Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Contl Ag Bearer Shs ADR
(OP:
CTTAY
)
6.560
+0.080 (+1.23%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
6.555
6.590
6.530
6.560
78,912
+0.08(+1.23%)
May 23, 2024
6.594
6.620
6.460
6.480
122,746
-0.07(-1.07%)
May 22, 2024
6.642
6.642
6.530
6.550
77,634
-0.11(-1.65%)
May 21, 2024
6.702
6.702
6.620
6.660
56,587
-0.03(-0.45%)
May 20, 2024
6.800
6.800
6.671
6.690
72,995
-0.03(-0.45%)
May 17, 2024
6.688
6.740
6.678
6.720
57,560
-0.05(-0.74%)
May 16, 2024
6.780
6.850
6.760
6.770
52,165
+0.01(+0.15%)
May 15, 2024
6.805
6.805
6.720
6.760
65,501
+0.08(+1.20%)
May 14, 2024
6.770
6.770
6.630
6.680
103,513
+0.01(+0.15%)
May 13, 2024
6.580
6.680
6.580
6.670
92,016
+0.15(+2.30%)
May 10, 2024
6.520
6.590
6.510
6.520
51,740
-0.04(-0.61%)
May 09, 2024
6.590
6.590
6.491
6.560
72,153
-0.01(-0.15%)
May 08, 2024
6.620
6.690
6.570
6.570
35,650
-0.25(-3.60%)
May 07, 2024
6.830
6.870
6.780
6.815
49,325
+0.10(+1.41%)
May 06, 2024
6.650
6.720
6.650
6.720
47,971
+0.10(+1.51%)
May 03, 2024
6.628
6.656
6.580
6.620
43,893
+0.07(+1.07%)
May 02, 2024
6.500
6.550
6.457
6.550
60,396
+0.13(+2.02%)
May 01, 2024
6.680
6.680
6.390
6.420
47,606
-0.01(-0.16%)
Apr 30, 2024
6.400
6.630
6.400
6.430
85,108
-0.05(-0.77%)
Apr 29, 2024
6.510
6.540
6.470
6.480
136,579
-0.12(-1.82%)
Apr 26, 2024
6.640
6.720
6.580
6.600
49,524
+0.04(+0.61%)
Apr 25, 2024
6.553
6.620
6.500
6.560
146,994
-0.11(-1.65%)
Apr 24, 2024
6.706
6.750
6.660
6.670
74,465
-0.03(-0.42%)
Apr 23, 2024
6.650
6.710
6.615
6.698
75,134
+0.03(+0.42%)
Apr 22, 2024
6.638
6.705
6.600
6.670
80,382
+0.12(+1.83%)
Apr 19, 2024
6.630
6.645
6.550
6.550
95,970
-0.13(-1.95%)
Apr 18, 2024
6.654
6.779
6.645
6.680
75,773
+0.12(+1.83%)
Apr 17, 2024
6.590
6.590
6.520
6.560
74,753
-0.18(-2.67%)
Apr 16, 2024
6.910
6.930
6.680
6.740
161,047
-0.17(-2.46%)
Apr 15, 2024
7.055
7.055
6.890
6.910
368,782
-0.04(-0.65%)
Apr 12, 2024
7.054
7.054
6.925
6.955
53,359
-0.19(-2.60%)
Apr 11, 2024
7.157
7.183
7.087
7.141
47,667
-0.07(-0.96%)
Apr 10, 2024
7.150
7.230
7.141
7.210
46,358
+0.00(+0.00%)
Apr 09, 2024
7.190
7.230
7.150
7.210
45,344
+0.10(+1.41%)
Apr 08, 2024
7.107
7.160
7.094
7.110
83,077
+0.12(+1.68%)
Apr 05, 2024
6.960
7.030
6.950
6.992
113,209
+0.06(+0.90%)
Apr 04, 2024
7.070
7.090
6.930
6.930
170,251
-0.08(-1.14%)
Apr 03, 2024
6.990
7.045
6.960
7.010
46,172
-0.08(-1.14%)
Apr 02, 2024
7.090
7.115
7.070
7.091
38,193
-0.05(-0.69%)
Apr 01, 2024
6.940
7.210
6.935
7.140
60,486
-0.02(-0.28%)
Mar 28, 2024
7.240
7.250
7.140
7.160
346,915
-0.06(-0.83%)
Mar 27, 2024
7.170
7.250
7.165
7.220
98,193
+0.09(+1.26%)
Mar 26, 2024
7.210
7.230
7.130
7.130
46,916
+0.00(+0.00%)
Mar 25, 2024
7.080
7.170
7.070
7.130
110,969
+0.02(+0.28%)
Mar 22, 2024
7.120
7.150
7.095
7.110
50,195
-0.06(-0.84%)
Mar 21, 2024
7.210
7.240
7.170
7.170
105,573
-0.25(-3.30%)
Mar 20, 2024
7.270
7.435
7.270
7.415
32,938
+0.01(+0.20%)
Mar 19, 2024
7.440
7.480
7.348
7.400
51,228
+0.15(+2.01%)
Mar 18, 2024
7.250
7.265
7.210
7.254
60,445
+0.03(+0.47%)
Mar 15, 2024
7.273
7.273
7.200
7.220
32,495
-0.02(-0.28%)
Mar 14, 2024
7.300
7.300
7.170
7.240
372,128
-0.10(-1.36%)
Mar 13, 2024
7.260
7.376
7.260
7.340
35,345
-0.01(-0.13%)
Mar 12, 2024
7.260
7.385
7.248
7.349
42,617
+0.06(+0.82%)
Mar 11, 2024
7.457
7.465
7.228
7.290
47,702
-0.32(-4.20%)
Mar 08, 2024
7.694
7.700
7.580
7.610
54,079
-0.24(-3.06%)
Mar 07, 2024
7.707
7.850
7.680
7.850
30,659
-0.04(-0.55%)
Mar 06, 2024
7.950
7.955
7.865
7.894
40,692
+0.08(+1.07%)
Mar 05, 2024
7.780
7.870
7.780
7.810
28,660
-0.09(-1.14%)
Mar 04, 2024
7.907
7.940
7.865
7.900
40,026
-0.08(-1.00%)
Mar 01, 2024
7.970
7.987
7.900
7.980
42,384
+0.01(+0.13%)
Feb 29, 2024
8.030
8.030
7.940
7.970
25,366
-0.08(-0.93%)
Feb 28, 2024
8.035
8.090
8.005
8.045
20,961
-0.05(-0.68%)
Feb 27, 2024
8.020
8.120
8.010
8.100
42,803
+0.18(+2.27%)
Feb 26, 2024
7.889
7.970
7.889
7.920
23,478
-0.10(-1.25%)
Feb 23, 2024
7.950
8.035
7.900
8.020
38,433
+0.01(+0.12%)
Feb 22, 2024
8.044
8.053
7.960
8.010
19,551
+0.03(+0.38%)
Feb 21, 2024
7.909
7.980
7.897
7.980
37,017
+0.11(+1.40%)
Feb 20, 2024
7.880
7.880
7.737
7.870
47,392
-0.36(-4.34%)
Feb 16, 2024
8.290
8.290
8.225
8.227
34,057
+0.01(+0.09%)
Feb 15, 2024
8.194
8.270
8.180
8.220
41,386
+0.07(+0.91%)
Feb 14, 2024
8.140
8.220
8.090
8.146
62,542
+0.06(+0.69%)
Feb 13, 2024
8.240
8.240
8.060
8.090
42,971
-0.01(-0.12%)
Feb 12, 2024
8.230
8.230
8.060
8.100
94,142
-0.00(-0.04%)
Feb 09, 2024
8.100
8.140
8.020
8.103
85,770
-0.04(-0.46%)
Feb 08, 2024
8.225
8.226
8.130
8.140
84,277
+0.19(+2.39%)
Feb 07, 2024
8.010
8.010
7.890
7.950
71,925
-0.05(-0.62%)
Feb 06, 2024
7.935
8.000
7.935
8.000
36,296
+0.07(+0.82%)
Feb 05, 2024
8.010
8.130
7.900
7.935
81,179
-0.25(-3.00%)
Feb 02, 2024
8.160
8.300
8.130
8.180
33,177
-0.07(-0.85%)
Feb 01, 2024
8.190
8.250
8.145
8.250
30,777
+0.10(+1.16%)
Jan 31, 2024
8.200
8.255
8.145
8.155
60,061
-0.01(-0.06%)
Jan 30, 2024
8.170
8.220
8.040
8.160
32,008
-0.19(-2.28%)
Jan 29, 2024
8.210
8.360
8.130
8.350
102,828
+0.34(+4.24%)
Jan 26, 2024
8.040
8.080
8.010
8.010
35,135
+0.11(+1.44%)
Jan 25, 2024
7.820
7.920
7.810
7.896
32,329
+0.03(+0.33%)
Jan 24, 2024
8.060
8.060
7.870
7.870
31,704
+0.07(+0.90%)
Jan 23, 2024
7.938
7.938
7.770
7.800
117,163
+0.07(+0.91%)
Jan 22, 2024
7.720
7.850
7.710
7.730
67,215
-0.02(-0.26%)
Jan 19, 2024
7.670
7.770
7.650
7.750
64,578
-0.06(-0.77%)
Jan 18, 2024
7.790
7.860
7.750
7.810
58,237
+0.04(+0.51%)
Jan 17, 2024
7.731
7.780
7.690
7.770
58,011
-0.10(-1.27%)
Jan 16, 2024
7.760
7.890
7.750
7.870
110,159
-0.10(-1.25%)
Jan 12, 2024
8.046
8.050
7.930
7.970
91,617
-0.11(-1.36%)
Jan 11, 2024
8.100
8.110
7.980
8.080
202,561
-0.04(-0.49%)
Jan 10, 2024
8.040
8.140
8.040
8.120
26,523
-0.03(-0.37%)
Jan 09, 2024
8.170
8.170
8.110
8.150
49,957
-0.15(-1.81%)
Jan 08, 2024
8.160
8.300
8.140
8.300
90,379
+0.22(+2.72%)
Jan 05, 2024
8.046
8.190
8.020
8.080
47,414
-0.01(-0.12%)
Jan 04, 2024
8.043
8.140
8.040
8.090
59,615
-0.04(-0.49%)
Jan 03, 2024
8.105
8.150
8.060
8.130
40,383
-0.28(-3.33%)
Jan 02, 2024
8.400
8.460
8.395
8.410
103,282
-0.04(-0.47%)
Dec 29, 2023
8.370
8.505
8.370
8.450
31,835
+0.00(+0.03%)
Dec 28, 2023
8.420
8.490
8.420
8.447
66,584
+0.02(+0.21%)
Dec 27, 2023
8.380
8.450
8.380
8.430
77,693
+0.09(+1.08%)
Dec 26, 2023
8.388
8.440
8.330
8.340
38,579
-0.01(-0.13%)
Dec 22, 2023
8.405
8.412
8.320
8.351
60,547
-0.02(-0.23%)
Dec 21, 2023
8.340
8.410
8.326
8.370
59,318
+0.12(+1.46%)
Dec 20, 2023
8.325
8.390
8.250
8.250
56,834
-0.04(-0.48%)
Dec 19, 2023
8.270
8.320
8.260
8.290
53,426
+0.01(+0.12%)
Dec 18, 2023
8.230
8.280
8.200
8.280
107,364
+0.06(+0.73%)
Dec 15, 2023
8.280
8.290
8.210
8.220
99,481
-0.07(-0.84%)
Dec 14, 2023
8.185
8.315
8.150
8.290
145,914
+0.39(+4.94%)
Dec 13, 2023
7.860
7.940
7.750
7.900
62,839
+0.16(+2.07%)
Dec 12, 2023
7.770
7.780
7.710
7.740
118,243
-0.10(-1.28%)
Dec 11, 2023
7.793
7.850
7.760
7.840
351,364
-0.04(-0.51%)
Dec 08, 2023
7.800
7.910
7.800
7.880
107,848
+0.02(+0.25%)
Dec 07, 2023
7.920
7.920
7.810
7.860
65,844
+0.05(+0.64%)
Dec 06, 2023
7.950
7.950
7.800
7.810
42,173
+0.10(+1.30%)
Dec 05, 2023
7.710
7.766
7.680
7.710
58,569
+0.01(+0.13%)
Dec 04, 2023
7.634
7.770
7.552
7.700
232,453
-0.06(-0.77%)
Dec 01, 2023
7.670
7.760
7.647
7.760
63,980
+0.03(+0.39%)
Nov 30, 2023
7.750
7.750
7.644
7.730
97,611
-0.07(-0.90%)
Nov 29, 2023
7.750
7.870
7.750
7.800
56,361
+0.13(+1.69%)
Nov 28, 2023
7.510
7.750
7.510
7.670
112,723
+0.03(+0.39%)
Nov 27, 2023
7.610
7.640
7.560
7.640
118,438
-0.02(-0.26%)
Nov 24, 2023
7.640
7.692
7.610
7.660
72,574
+0.21(+2.82%)
Nov 22, 2023
7.440
7.505
7.440
7.450
55,236
+0.05(+0.68%)
Nov 21, 2023
7.530
7.530
7.390
7.400
77,356
-0.11(-1.46%)
Nov 20, 2023
7.470
7.540
7.440
7.510
129,080
+0.05(+0.67%)
Nov 17, 2023
7.470
7.470
7.419
7.460
41,257
+0.05(+0.67%)
Nov 16, 2023
7.510
7.560
7.380
7.410
67,602
-0.11(-1.46%)
Nov 15, 2023
7.460
7.550
7.460
7.520
38,908
+0.16(+2.24%)
Nov 14, 2023
7.300
7.367
7.280
7.355
122,960
+0.56(+8.16%)
Nov 13, 2023
6.780
6.820
6.760
6.800
93,149
+0.03(+0.44%)
Nov 10, 2023
6.725
6.780
6.700
6.770
52,909
-0.01(-0.15%)
Nov 09, 2023
6.870
6.900
6.780
6.780
82,058
-0.04(-0.59%)
Nov 08, 2023
6.750
6.860
6.740
6.820
81,231
+0.27(+4.04%)
Nov 07, 2023
6.520
6.580
6.480
6.555
120,552
-0.08(-1.28%)
Nov 06, 2023
6.670
6.675
6.620
6.640
125,999
-0.03(-0.45%)
Nov 03, 2023
6.725
6.750
6.650
6.670
184,163
+0.09(+1.36%)
Nov 02, 2023
6.680
6.680
6.520
6.580
84,066
+0.01(+0.16%)
Nov 01, 2023
6.500
6.570
6.470
6.570
81,749
+0.10(+1.55%)
Oct 31, 2023
6.410
6.490
6.390
6.470
154,588
+0.07(+1.09%)
Oct 30, 2023
6.370
6.420
6.330
6.400
120,433
+0.13(+2.07%)
Oct 27, 2023
6.350
6.365
6.260
6.270
76,643
+0.08(+1.29%)
Oct 26, 2023
6.230
6.260
6.150
6.190
93,613
-0.03(-0.48%)
Oct 25, 2023
6.290
6.320
6.220
6.220
76,910
-0.14(-2.20%)
Oct 24, 2023
6.340
6.400
6.310
6.360
107,331
-0.04(-0.63%)
Oct 23, 2023
6.310
6.449
6.280
6.400
137,949
+0.02(+0.31%)
Oct 20, 2023
6.370
6.440
6.340
6.380
83,088
+0.01(+0.24%)
Oct 19, 2023
6.500
6.500
6.340
6.365
138,558
-0.31(-4.72%)
Oct 18, 2023
6.780
6.780
6.640
6.680
77,961
-0.31(-4.43%)
Oct 17, 2023
6.651
7.050
6.640
6.990
202,698
+0.29(+4.34%)
Oct 16, 2023
6.620
6.710
6.620
6.699
525,317
+0.11(+1.66%)
Oct 13, 2023
6.670
6.670
6.590
6.590
86,040
-0.13(-2.01%)
Oct 12, 2023
6.810
6.810
6.704
6.725
82,315
-0.22(-3.10%)
Oct 11, 2023
6.925
6.956
6.880
6.940
58,819
-0.02(-0.29%)
Oct 10, 2023
6.970
7.025
6.950
6.960
77,017
+0.11(+1.61%)
Oct 09, 2023
6.810
6.880
6.780
6.850
67,989
-0.15(-2.14%)
Oct 06, 2023
6.910
7.040
6.848
7.000
77,925
+0.14(+2.04%)
Oct 05, 2023
6.880
6.880
6.810
6.860
35,396
-0.02(-0.29%)
Oct 04, 2023
6.810
6.900
6.770
6.880
54,729
+0.02(+0.29%)
Oct 03, 2023
6.950
6.960
6.850
6.860
191,253
-0.19(-2.70%)
Oct 02, 2023
7.095
7.100
6.997
7.050
194,970
+0.03(+0.43%)
Sep 29, 2023
7.160
7.180
6.990
7.020
103,131
-0.04(-0.57%)
Sep 28, 2023
6.901
7.160
6.901
7.060
130,299
+0.19(+2.77%)
Sep 27, 2023
6.938
6.938
6.780
6.870
135,653
+0.08(+1.18%)
Sep 26, 2023
6.790
6.855
6.790
6.790
61,101
-0.04(-0.59%)
Sep 25, 2023
6.770
6.850
6.810
6.830
96,306
-0.05(-0.73%)
Sep 22, 2023
6.904
6.965
6.870
6.880
44,420
-0.11(-1.57%)
Sep 21, 2023
7.000
7.075
6.990
6.990
55,017
-0.13(-1.83%)
Sep 20, 2023
7.150
7.280
7.110
7.120
50,674
-0.05(-0.70%)
Sep 19, 2023
7.070
7.190
7.070
7.170
98,110
+0.10(+1.44%)
Sep 18, 2023
7.075
7.120
7.020
7.068
47,002
-0.07(-1.00%)
Sep 15, 2023
7.240
7.240
7.140
7.140
291,611
+0.05(+0.71%)
Sep 14, 2023
7.090
7.130
7.040
7.090
60,370
-0.07(-0.98%)
Sep 13, 2023
7.235
7.270
7.160
7.160
32,824
-0.12(-1.65%)
Sep 12, 2023
7.280
7.300
7.230
7.280
84,070
-0.01(-0.14%)
Sep 11, 2023
7.170
7.300
7.170
7.290
48,968
+0.21(+2.97%)
Sep 08, 2023
7.110
7.150
7.080
7.080
40,732
-0.11(-1.53%)
Sep 07, 2023
7.182
7.210
7.110
7.190
53,516
-0.18(-2.44%)
Sep 06, 2023
7.410
7.410
7.300
7.370
33,442
-0.03(-0.41%)
Sep 05, 2023
7.380
7.430
7.340
7.400
54,104
+0.10(+1.30%)
Sep 01, 2023
7.395
7.405
7.280
7.305
46,326
-0.15(-1.95%)
Aug 31, 2023
7.470
7.530
7.440
7.450
39,781
+0.00(+0.00%)
Aug 30, 2023
7.505
7.510
7.440
7.450
44,245
-0.06(-0.80%)
Aug 29, 2023
7.355
7.550
7.355
7.510
52,727
+0.09(+1.21%)
Aug 28, 2023
7.390
7.506
7.380
7.420
50,775
+0.03(+0.41%)
Aug 25, 2023
7.360
7.400
7.250
7.390
33,577
-0.07(-0.94%)
Aug 24, 2023
7.475
7.550
7.370
7.460
63,340
-0.08(-1.06%)
Aug 23, 2023
7.430
7.540
7.430
7.540
30,065
-0.02(-0.26%)
Aug 22, 2023
7.700
7.700
7.515
7.560
52,689
-0.10(-1.24%)
Aug 21, 2023
7.460
7.680
7.460
7.655
127,324
+0.41(+5.59%)
Aug 18, 2023
7.160
7.260
7.130
7.250
196,420
+0.09(+1.26%)
Aug 17, 2023
7.180
7.280
7.160
7.160
54,167
-0.11(-1.51%)
Aug 16, 2023
7.220
7.330
7.220
7.270
103,275
-0.01(-0.14%)
Aug 15, 2023
7.270
7.370
7.270
7.280
785,663
-0.15(-2.02%)
Aug 14, 2023
7.420
7.430
7.310
7.430
714,939
+0.06(+0.81%)
Aug 11, 2023
7.430
7.430
7.250
7.370
544,626
-0.13(-1.80%)
Aug 10, 2023
7.680
7.685
7.480
7.505
31,279
-0.04(-0.60%)
Aug 09, 2023
7.720
7.720
7.510
7.550
34,954
-0.10(-1.31%)
Aug 08, 2023
7.581
7.680
7.550
7.650
119,688
-0.20(-2.55%)
Aug 07, 2023
7.815
7.870
7.800
7.850
38,902
+0.10(+1.29%)
Aug 04, 2023
7.790
7.870
7.730
7.750
20,480
+0.01(+0.13%)
Aug 03, 2023
7.741
7.799
7.710
7.740
32,856
-0.14(-1.78%)
Aug 02, 2023
7.915
7.925
7.870
7.880
893,800
-0.14(-1.78%)
Aug 01, 2023
7.970
8.070
7.970
8.023
666,289
+0.08(+0.98%)
Jul 31, 2023
8.020
8.030
7.935
7.945
23,777
-0.07(-0.81%)
Jul 28, 2023
7.990
8.052
7.970
8.010
38,144
+0.00(+0.00%)
Jul 27, 2023
8.010
8.100
7.930
8.010
25,989
-0.02(-0.25%)
Jul 26, 2023
8.040
8.110
7.980
8.030
20,533
+0.02(+0.25%)
Jul 25, 2023
8.110
8.110
8.010
8.010
40,597
-0.09(-1.11%)
Jul 24, 2023
8.280
8.280
8.080
8.100
46,077
+0.13(+1.63%)
Jul 21, 2023
8.125
8.125
7.970
7.970
37,895
+0.10(+1.27%)
Jul 20, 2023
7.968
8.070
7.870
7.870
26,506
-0.12(-1.44%)
Jul 19, 2023
7.962
8.010
7.960
7.985
34,172
+0.05(+0.59%)
Jul 18, 2023
7.850
7.960
7.850
7.938
27,466
+0.17(+2.16%)
Jul 17, 2023
7.685
7.780
7.685
7.770
47,238
+0.02(+0.26%)
Jul 14, 2023
7.800
7.810
7.730
7.750
204,904
-0.05(-0.64%)
Jul 13, 2023
7.760
7.800
7.740
7.800
30,237
+0.12(+1.50%)
Jul 12, 2023
7.780
7.850
7.450
7.685
72,650
+0.14(+1.92%)
Jul 11, 2023
7.490
7.550
7.470
7.540
41,470
+0.14(+1.89%)
Jul 10, 2023
7.358
7.440
7.350
7.400
37,207
-0.08(-1.07%)
Jul 07, 2023
7.430
7.520
7.420
7.480
23,466
+0.19(+2.54%)
Jul 06, 2023
7.280
7.350
7.228
7.295
33,312
-0.13(-1.82%)
Jul 05, 2023
7.425
7.451
7.380
7.430
21,111
+0.22(+3.05%)
Jul 03, 2023
7.240
7.260
7.185
7.210
26,977
-0.32(-4.19%)
Jun 30, 2023
7.521
7.565
7.497
7.525
26,867
+0.15(+2.03%)
Jun 29, 2023
7.390
7.435
7.360
7.375
22,030
-0.01(-0.20%)
Jun 28, 2023
7.450
7.480
7.380
7.390
26,219
-0.01(-0.14%)
Jun 27, 2023
7.330
7.440
7.330
7.400
167,405
+0.09(+1.23%)
Jun 26, 2023
7.250
7.345
7.250
7.310
71,202
+0.07(+0.97%)
Jun 23, 2023
7.200
7.300
7.200
7.240
35,583
-0.15(-2.03%)
Jun 22, 2023
7.380
7.430
7.371
7.390
23,491
-0.06(-0.81%)
Jun 21, 2023
7.440
7.515
7.420
7.450
28,530
-0.10(-1.32%)
Jun 20, 2023
7.640
7.640
7.500
7.550
34,481
-0.29(-3.70%)
Jun 16, 2023
7.850
7.880
7.790
7.840
39,985
-0.06(-0.76%)
Jun 15, 2023
7.810
7.900
7.780
7.900
53,823
+0.16(+2.07%)
Jun 14, 2023
7.720
7.830
7.700
7.740
48,129
+0.11(+1.41%)
Jun 13, 2023
7.610
7.650
7.580
7.632
134,268
+0.10(+1.36%)
Jun 12, 2023
7.490
7.589
7.490
7.530
73,447
+0.11(+1.48%)
Jun 09, 2023
7.433
7.460
7.390
7.420
49,353
+0.03(+0.41%)
Jun 08, 2023
7.411
7.452
7.370
7.390
28,131
+0.20(+2.78%)
Jun 07, 2023
7.220
7.250
7.180
7.190
49,709
+0.02(+0.28%)
Jun 06, 2023
7.100
7.170
7.090
7.170
54,428
+0.00(+0.00%)
Jun 05, 2023
7.208
7.220
7.125
7.170
32,351
+0.02(+0.28%)
Jun 02, 2023
7.160
7.213
7.120
7.150
44,179
+0.33(+4.84%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.