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
Immersion Corp
(NQ:
IMMR
)
9.990
-0.030 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 08, 2023
6.942
6.972
6.631
6.826
511,220
-0.08(-1.13%)
May 05, 2023
6.748
6.932
6.718
6.903
343,505
+0.21(+3.20%)
May 04, 2023
6.631
6.733
6.524
6.689
330,072
-0.01(-0.15%)
May 03, 2023
6.767
6.806
6.616
6.699
379,499
-0.09(-1.29%)
May 02, 2023
6.582
6.826
6.548
6.787
641,278
+0.20(+3.10%)
May 01, 2023
6.388
6.777
6.378
6.582
503,658
+0.18(+2.73%)
Apr 28, 2023
6.592
6.621
6.378
6.407
450,447
-0.12(-1.79%)
Apr 27, 2023
6.660
6.696
6.466
6.524
406,553
-0.03(-0.45%)
Apr 26, 2023
6.777
6.777
6.544
6.553
390,483
-0.17(-2.46%)
Apr 25, 2023
6.932
6.962
6.704
6.719
688,686
-0.30(-4.29%)
Apr 24, 2023
7.117
7.205
6.932
7.020
512,377
-0.13(-1.77%)
Apr 21, 2023
7.399
7.399
6.981
7.146
756,349
-0.24(-3.29%)
Apr 20, 2023
7.506
7.509
7.341
7.389
305,051
-0.18(-2.31%)
Apr 19, 2023
7.808
7.808
7.555
7.564
387,574
-0.33(-4.19%)
Apr 18, 2023
8.158
8.187
7.866
7.895
347,404
-0.23(-2.87%)
Apr 17, 2023
8.313
8.362
7.983
8.128
399,731
-0.17(-1.99%)
Apr 14, 2023
8.255
8.325
8.177
8.294
300,551
+0.00(+0.00%)
Apr 13, 2023
8.167
8.333
8.148
8.294
273,870
+0.14(+1.67%)
Apr 12, 2023
8.294
8.302
8.128
8.158
210,057
-0.07(-0.83%)
Apr 11, 2023
8.226
8.381
8.216
8.226
336,848
-0.03(-0.35%)
Apr 10, 2023
8.090
8.289
8.032
8.255
264,962
+0.14(+1.67%)
Apr 06, 2023
7.945
8.197
7.857
8.119
290,410
+0.13(+1.58%)
Apr 05, 2023
8.216
8.226
7.896
7.993
348,655
-0.26(-3.17%)
Apr 04, 2023
8.478
8.565
8.216
8.255
568,926
-0.21(-2.52%)
Apr 03, 2023
8.574
8.758
8.187
8.468
814,889
-0.19(-2.24%)
Mar 31, 2023
8.080
8.962
8.080
8.662
2,339,242
+0.61(+7.58%)
Mar 30, 2023
7.954
8.158
7.945
8.051
391,366
+0.16(+1.96%)
Mar 29, 2023
7.906
7.954
7.828
7.896
386,231
+0.07(+0.87%)
Mar 28, 2023
7.993
7.993
7.741
7.828
322,677
-0.12(-1.46%)
Mar 27, 2023
7.857
8.008
7.809
7.945
325,337
+0.13(+1.61%)
Mar 24, 2023
7.741
7.911
7.741
7.819
337,586
-0.01(-0.12%)
Mar 23, 2023
7.751
8.059
7.751
7.828
454,590
+0.15(+1.89%)
Mar 22, 2023
7.857
7.930
7.664
7.683
270,625
-0.16(-1.98%)
Mar 21, 2023
7.664
7.838
7.635
7.838
347,813
+0.26(+3.45%)
Mar 20, 2023
7.654
7.770
7.533
7.576
771,975
-0.05(-0.64%)
Mar 17, 2023
8.003
8.003
7.533
7.625
473,504
-0.38(-4.72%)
Mar 16, 2023
7.431
8.017
7.397
8.003
586,913
+0.46(+6.03%)
Mar 15, 2023
7.606
7.702
7.412
7.547
368,730
-0.16(-2.14%)
Mar 14, 2023
7.402
7.731
7.392
7.712
543,927
+0.40(+5.43%)
Mar 13, 2023
7.286
7.349
7.160
7.315
467,407
-0.09(-1.18%)
Mar 10, 2023
7.441
7.552
7.276
7.402
451,537
-0.10(-1.29%)
Mar 09, 2023
7.557
7.838
7.480
7.499
513,415
-0.09(-1.15%)
Mar 08, 2023
7.480
7.639
7.266
7.586
565,056
+0.22(+3.03%)
Mar 07, 2023
7.383
7.431
7.286
7.363
258,193
-0.07(-0.91%)
Mar 06, 2023
7.460
7.480
7.276
7.431
439,245
-0.04(-0.52%)
Mar 03, 2023
7.431
7.494
7.392
7.470
313,866
+0.09(+1.18%)
Mar 02, 2023
7.383
7.431
7.281
7.383
208,477
-0.02(-0.26%)
Mar 01, 2023
7.441
7.538
7.354
7.402
347,901
-0.01(-0.13%)
Feb 28, 2023
7.412
7.518
7.363
7.412
443,004
+0.05(+0.66%)
Feb 27, 2023
7.208
7.380
7.198
7.363
385,061
+0.16(+2.15%)
Feb 24, 2023
7.257
7.450
7.160
7.208
586,618
-0.08(-1.06%)
Feb 23, 2023
6.918
7.286
6.835
7.286
417,708
+0.44(+6.36%)
Feb 22, 2023
6.879
7.218
6.782
6.850
726,871
+0.34(+5.21%)
Feb 21, 2023
6.724
6.734
6.501
6.511
378,605
-0.31(-4.55%)
Feb 17, 2023
6.947
6.956
6.821
6.821
291,378
-0.13(-1.81%)
Feb 16, 2023
6.966
7.010
6.845
6.947
213,955
-0.02(-0.28%)
Feb 15, 2023
7.015
7.058
6.918
6.966
167,547
-0.01(-0.14%)
Feb 14, 2023
6.830
7.034
6.792
6.976
240,129
+0.14(+1.98%)
Feb 13, 2023
6.860
6.908
6.704
6.840
224,446
-0.04(-0.56%)
Feb 10, 2023
6.821
6.947
6.752
6.879
214,759
+0.02(+0.28%)
Feb 09, 2023
7.005
7.029
6.830
6.860
163,493
-0.06(-0.84%)
Feb 08, 2023
7.150
7.150
6.908
6.918
178,157
-0.25(-3.51%)
Feb 07, 2023
7.053
7.179
7.024
7.170
228,493
+0.16(+2.35%)
Feb 06, 2023
7.092
7.208
7.005
7.005
261,740
-0.04(-0.55%)
Feb 03, 2023
7.034
7.237
7.024
7.044
182,489
-0.16(-2.15%)
Feb 02, 2023
7.257
7.344
7.140
7.199
287,422
+0.04(+0.54%)
Feb 01, 2023
7.150
7.247
7.031
7.160
285,937
+0.07(+0.96%)
Jan 31, 2023
6.830
7.121
6.830
7.092
383,209
+0.27(+3.98%)
Jan 30, 2023
6.937
7.005
6.801
6.821
266,753
-0.17(-2.49%)
Jan 27, 2023
6.927
7.102
6.918
6.995
189,908
+0.03(+0.42%)
Jan 26, 2023
7.111
7.131
6.966
6.966
138,898
-0.13(-1.78%)
Jan 25, 2023
7.015
7.136
6.889
7.092
292,966
+0.04(+0.55%)
Jan 24, 2023
7.296
7.354
7.034
7.053
230,031
-0.26(-3.58%)
Jan 23, 2023
7.024
7.334
7.010
7.315
267,289
+0.25(+3.57%)
Jan 20, 2023
7.053
7.121
6.956
7.063
248,106
+0.05(+0.69%)
Jan 19, 2023
7.073
7.131
6.956
7.015
282,450
-0.14(-1.90%)
Jan 18, 2023
7.276
7.412
7.140
7.150
270,914
-0.16(-2.12%)
Jan 17, 2023
7.325
7.420
7.257
7.305
347,372
-0.06(-0.79%)
Jan 13, 2023
7.296
7.412
7.266
7.363
208,779
-0.02(-0.26%)
Jan 12, 2023
7.257
7.441
7.179
7.383
256,440
+0.16(+2.28%)
Jan 11, 2023
7.285
7.385
7.194
7.218
341,138
-0.12(-1.69%)
Jan 10, 2023
7.399
7.608
7.247
7.342
328,459
+0.03(+0.39%)
Jan 09, 2023
7.294
7.375
7.199
7.313
307,439
+0.08(+1.05%)
Jan 06, 2023
7.285
7.380
7.208
7.237
217,333
-0.05(-0.65%)
Jan 05, 2023
7.151
7.342
7.009
7.285
379,745
+0.07(+0.92%)
Jan 04, 2023
7.313
7.418
7.208
7.218
257,765
+0.01(+0.13%)
Jan 03, 2023
6.894
7.361
6.894
7.208
1,015,454
+0.51(+7.68%)
Dec 30, 2022
6.590
6.704
6.551
6.694
161,983
+0.08(+1.15%)
Dec 29, 2022
6.532
6.666
6.028
6.618
559,322
+0.05(+0.72%)
Dec 28, 2022
6.732
6.951
6.566
6.570
224,083
-0.13(-1.99%)
Dec 27, 2022
6.980
7.018
6.685
6.704
543,236
-0.28(-3.96%)
Dec 23, 2022
7.018
7.085
6.951
6.980
130,838
-0.06(-0.81%)
Dec 22, 2022
7.266
7.266
6.942
7.037
334,473
-0.25(-3.40%)
Dec 21, 2022
7.513
7.637
7.237
7.285
411,411
-0.24(-3.16%)
Dec 20, 2022
7.237
7.589
7.156
7.523
303,043
+0.24(+3.27%)
Dec 19, 2022
7.466
7.485
7.242
7.285
260,013
-0.22(-2.92%)
Dec 16, 2022
7.523
7.689
7.456
7.504
690,680
-0.04(-0.51%)
Dec 15, 2022
7.608
7.675
7.475
7.542
325,413
-0.19(-2.46%)
Dec 14, 2022
7.770
7.794
7.618
7.732
363,957
-0.04(-0.49%)
Dec 13, 2022
7.846
7.846
7.632
7.770
583,490
+0.03(+0.37%)
Dec 12, 2022
7.647
7.761
7.580
7.742
291,091
+0.07(+0.87%)
Dec 09, 2022
7.761
7.908
7.650
7.675
393,005
-0.15(-1.95%)
Dec 08, 2022
7.427
7.827
7.228
7.827
589,986
+0.38(+5.12%)
Dec 07, 2022
7.189
7.447
7.113
7.447
359,292
+0.18(+2.49%)
Dec 06, 2022
7.313
7.418
7.124
7.266
516,471
-0.03(-0.39%)
Dec 05, 2022
7.551
7.761
7.228
7.294
732,349
-0.24(-3.16%)
Dec 02, 2022
7.123
7.532
7.056
7.532
596,156
+0.35(+4.91%)
Dec 01, 2022
6.904
7.218
6.809
7.180
622,898
+0.27(+3.86%)
Nov 30, 2022
6.732
6.913
6.718
6.913
519,617
+0.19(+2.83%)
Nov 29, 2022
6.685
6.847
6.628
6.723
410,000
+0.06(+0.86%)
Nov 28, 2022
6.837
6.837
6.618
6.666
359,748
-0.21(-3.05%)
Nov 25, 2022
6.856
6.904
6.789
6.875
166,896
+0.00(+0.00%)
Nov 23, 2022
6.828
6.904
6.761
6.875
268,920
+0.04(+0.56%)
Nov 22, 2022
6.780
6.856
6.685
6.837
341,358
+0.08(+1.13%)
Nov 21, 2022
6.504
6.789
6.504
6.761
793,491
+0.26(+3.95%)
Nov 18, 2022
6.894
6.913
6.494
6.504
502,842
-0.39(-5.66%)
Nov 17, 2022
6.599
6.942
6.513
6.894
693,220
+0.18(+2.70%)
Nov 16, 2022
6.504
6.747
6.428
6.713
891,440
+0.22(+3.37%)
Nov 15, 2022
6.399
6.789
6.342
6.494
1,454,020
+0.01(+0.15%)
Nov 14, 2022
5.713
6.628
5.713
6.485
1,842,057
+1.24(+23.59%)
Nov 11, 2022
5.085
5.390
5.085
5.247
193,703
+0.12(+2.42%)
Nov 10, 2022
5.228
5.294
5.095
5.123
233,408
+0.06(+1.13%)
Nov 09, 2022
5.180
5.204
5.028
5.066
177,378
-0.13(-2.56%)
Nov 08, 2022
5.152
5.318
5.114
5.199
204,630
+0.08(+1.49%)
Nov 07, 2022
5.075
5.152
5.004
5.123
285,380
+0.04(+0.75%)
Nov 04, 2022
5.152
5.218
5.037
5.085
105,665
-0.10(-1.84%)
Nov 03, 2022
5.218
5.285
5.161
5.180
109,989
-0.13(-2.51%)
Nov 02, 2022
5.314
5.314
213,327
+0.00(+0.00%)
Nov 01, 2022
5.171
5.323
5.123
5.314
175,892
+0.23(+4.49%)
Oct 31, 2022
5.056
5.185
5.023
5.085
241,395
-0.02(-0.37%)
Oct 28, 2022
4.999
5.194
4.999
5.104
126,680
+0.10(+2.10%)
Oct 27, 2022
5.123
5.218
4.971
4.999
160,947
-0.19(-3.67%)
Oct 26, 2022
5.199
5.314
5.142
5.190
150,795
-0.01(-0.18%)
Oct 25, 2022
5.104
5.285
5.104
5.199
178,929
+0.09(+1.68%)
Oct 24, 2022
5.104
5.123
4.985
5.114
154,550
+0.03(+0.56%)
Oct 21, 2022
4.923
5.104
4.923
5.085
175,903
+0.18(+3.69%)
Oct 20, 2022
4.856
4.999
4.837
4.904
126,310
+0.03(+0.59%)
Oct 19, 2022
4.952
4.971
4.841
4.875
140,031
-0.10(-2.10%)
Oct 18, 2022
5.018
5.076
4.942
4.980
94,742
+0.01(+0.19%)
Oct 17, 2022
4.895
5.047
4.839
4.971
147,257
+0.17(+3.57%)
Oct 14, 2022
4.866
4.885
4.695
4.799
275,350
-0.06(-1.18%)
Oct 13, 2022
4.666
4.856
4.618
4.856
173,267
+0.10(+2.00%)
Oct 12, 2022
4.752
4.847
4.656
4.761
260,550
+0.01(+0.20%)
Oct 11, 2022
4.837
4.904
4.704
4.752
286,227
-0.08(-1.58%)
Oct 10, 2022
4.961
4.990
4.828
4.828
201,078
-0.17(-3.43%)
Oct 07, 2022
5.075
5.095
4.933
4.999
212,166
-0.13(-2.60%)
Oct 06, 2022
5.218
5.285
5.123
5.133
148,273
-0.12(-2.36%)
Oct 05, 2022
5.333
5.371
5.237
5.256
168,903
-0.12(-2.30%)
Oct 04, 2022
5.352
5.466
5.352
5.380
157,290
+0.09(+1.62%)
Oct 03, 2022
5.161
5.294
5.161
5.294
255,854
+0.07(+1.28%)
Sep 30, 2022
5.180
5.294
5.180
5.228
220,482
+0.01(+0.18%)
Sep 29, 2022
5.199
5.223
5.095
5.218
179,278
-0.05(-0.90%)
Sep 28, 2022
5.171
5.309
5.075
5.266
177,802
+0.12(+2.41%)
Sep 27, 2022
5.066
5.180
5.066
5.142
185,118
+0.14(+2.86%)
Sep 26, 2022
4.990
5.185
4.980
4.999
220,006
-0.02(-0.38%)
Sep 23, 2022
5.085
5.142
4.923
5.018
245,541
-0.16(-3.12%)
Sep 22, 2022
5.218
5.218
5.037
5.180
266,460
-0.09(-1.63%)
Sep 21, 2022
5.371
5.371
5.237
5.266
168,076
-0.10(-1.78%)
Sep 20, 2022
5.437
5.466
5.304
5.361
175,695
-0.14(-2.60%)
Sep 19, 2022
5.513
5.571
5.456
5.504
130,965
-0.10(-1.70%)
Sep 16, 2022
5.580
5.628
5.499
5.599
254,384
+0.01(+0.17%)
Sep 15, 2022
5.571
5.666
5.533
5.590
155,144
+0.02(+0.34%)
Sep 14, 2022
5.475
5.580
5.475
5.571
267,813
+0.04(+0.69%)
Sep 13, 2022
5.590
5.642
5.480
5.533
230,006
-0.16(-2.84%)
Sep 12, 2022
5.742
5.799
5.675
5.694
245,397
-0.05(-0.83%)
Sep 09, 2022
5.628
5.804
5.628
5.742
254,974
+0.15(+2.73%)
Sep 08, 2022
5.694
5.704
5.523
5.590
236,447
-0.15(-2.65%)
Sep 07, 2022
5.599
5.797
5.590
5.742
596,125
+0.27(+4.87%)
Sep 06, 2022
5.333
5.494
5.323
5.475
328,336
+0.11(+2.13%)
Sep 02, 2022
5.523
5.533
5.352
5.361
317,873
-0.09(-1.57%)
Sep 01, 2022
5.599
5.628
5.342
5.447
469,327
-0.23(-4.03%)
Aug 31, 2022
5.523
5.704
5.475
5.675
548,086
+0.21(+3.83%)
Aug 30, 2022
5.552
5.675
5.380
5.466
442,901
+0.07(+1.23%)
Aug 29, 2022
5.285
5.456
5.285
5.399
311,393
+0.05(+0.89%)
Aug 26, 2022
5.447
5.509
5.347
5.352
311,455
-0.09(-1.58%)
Aug 25, 2022
5.380
5.442
5.352
5.437
160,319
+0.08(+1.42%)
Aug 24, 2022
5.390
5.413
5.314
5.361
179,274
-0.06(-1.05%)
Aug 23, 2022
5.475
5.561
5.409
5.418
374,910
+0.10(+1.97%)
Aug 22, 2022
4.942
5.323
4.916
5.314
536,705
+0.28(+5.48%)
Aug 19, 2022
5.056
5.104
4.980
5.037
316,811
-0.12(-2.40%)
Aug 18, 2022
4.866
5.256
4.866
5.161
667,371
+0.32(+6.69%)
Aug 17, 2022
5.037
5.047
4.809
4.837
766,140
-0.23(-4.60%)
Aug 16, 2022
5.409
5.409
4.999
5.071
937,414
-0.68(-11.84%)
Aug 15, 2022
5.599
5.904
5.590
5.752
613,114
+0.16(+2.90%)
Aug 12, 2022
5.628
5.647
5.475
5.590
312,877
+0.04(+0.69%)
Aug 11, 2022
5.713
5.742
5.523
5.552
274,319
-0.10(-1.85%)
Aug 10, 2022
5.513
5.680
5.447
5.656
245,960
+0.25(+4.58%)
Aug 09, 2022
5.485
5.485
5.361
5.409
234,820
-0.09(-1.56%)
Aug 08, 2022
5.571
5.655
5.475
5.494
244,770
-0.01(-0.17%)
Aug 05, 2022
5.809
5.866
5.494
5.504
426,560
-0.36(-6.17%)
Aug 04, 2022
5.809
5.980
5.790
5.866
372,319
+0.06(+0.98%)
Aug 03, 2022
5.637
5.880
5.561
5.809
569,284
+0.26(+4.63%)
Aug 02, 2022
5.428
5.628
5.352
5.552
306,505
+0.18(+3.37%)
Aug 01, 2022
5.333
5.442
5.247
5.371
396,821
-0.01(-0.18%)
Jul 29, 2022
5.333
5.428
5.285
5.380
162,985
+0.06(+1.07%)
Jul 28, 2022
5.361
5.361
5.218
5.323
132,800
-0.01(-0.18%)
Jul 27, 2022
5.161
5.333
5.142
5.333
212,308
+0.21(+4.09%)
Jul 26, 2022
5.123
5.209
5.075
5.123
138,866
-0.01(-0.19%)
Jul 25, 2022
5.266
5.292
5.085
5.133
308,347
-0.14(-2.71%)
Jul 22, 2022
5.447
5.456
5.256
5.275
151,110
-0.20(-3.65%)
Jul 21, 2022
5.428
5.509
5.352
5.475
215,016
+0.04(+0.70%)
Jul 20, 2022
5.371
5.520
5.371
5.437
131,510
+0.04(+0.71%)
Jul 19, 2022
5.342
5.494
5.342
5.399
175,592
+0.07(+1.25%)
Jul 18, 2022
5.209
5.404
5.209
5.333
291,387
+0.16(+3.13%)
Jul 15, 2022
5.095
5.209
5.028
5.171
129,271
+0.10(+1.88%)
Jul 14, 2022
5.009
5.114
4.942
5.075
269,331
-0.01(-0.19%)
Jul 13, 2022
5.009
5.218
4.947
5.085
201,715
+0.01(+0.19%)
Jul 12, 2022
5.152
5.209
5.047
5.075
221,673
-0.08(-1.48%)
Jul 11, 2022
5.371
5.371
5.142
5.152
156,150
-0.23(-4.25%)
Jul 08, 2022
5.266
5.380
5.228
5.380
236,352
+0.08(+1.44%)
Jul 07, 2022
5.256
5.394
5.237
5.304
228,114
+0.10(+1.83%)
Jul 06, 2022
5.142
5.266
5.104
5.209
128,480
+0.07(+1.30%)
Jul 05, 2022
5.047
5.161
4.990
5.142
126,446
+0.04(+0.75%)
Jul 01, 2022
5.047
5.142
5.037
5.104
169,490
+0.02(+0.37%)
Jun 30, 2022
4.990
5.085
4.914
5.085
137,833
+0.01(+0.19%)
Jun 29, 2022
5.152
5.152
5.018
5.075
183,946
-0.11(-2.20%)
Jun 28, 2022
5.371
5.399
5.190
5.190
163,723
-0.16(-3.02%)
Jun 27, 2022
5.418
5.418
5.256
5.352
226,818
-0.01(-0.18%)
Jun 24, 2022
5.390
5.418
5.280
5.361
301,517
+0.01(+0.18%)
Jun 23, 2022
5.275
5.418
5.218
5.352
651,050
+0.10(+2.00%)
Jun 22, 2022
5.095
5.275
5.085
5.247
519,603
+0.05(+0.92%)
Jun 21, 2022
5.133
5.280
5.133
5.199
262,490
+0.15(+3.02%)
Jun 17, 2022
4.942
5.128
4.942
5.047
774,139
+0.17(+3.52%)
Jun 16, 2022
4.942
5.009
4.866
4.875
331,832
-0.25(-4.83%)
Jun 15, 2022
5.075
5.199
5.056
5.123
348,499
+0.04(+0.75%)
Jun 14, 2022
5.075
5.147
5.037
5.085
388,651
+0.02(+0.38%)
Jun 13, 2022
5.161
5.227
4.933
5.066
451,235
-0.24(-4.49%)
Jun 10, 2022
5.266
5.361
5.266
5.304
172,924
-0.09(-1.59%)
Jun 09, 2022
5.542
5.609
5.371
5.390
247,614
-0.16(-2.92%)
Jun 08, 2022
5.456
5.623
5.418
5.552
262,944
+0.11(+2.10%)
Jun 07, 2022
5.361
5.609
5.323
5.437
588,025
+0.02(+0.35%)
Jun 06, 2022
5.542
5.590
5.390
5.418
225,572
-0.11(-2.07%)
Jun 03, 2022
5.437
5.594
5.323
5.533
238,826
+0.02(+0.35%)
Jun 02, 2022
5.418
5.628
5.390
5.513
907,688
+0.23(+4.32%)
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.