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
Egain Corp
(NQ:
EGAN
)
6.380
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 23, 2024
6.150
6.640
6.140
6.380
130,265
+0.23(+3.74%)
May 22, 2024
6.270
6.390
6.090
6.150
100,799
-0.15(-2.38%)
May 21, 2024
6.310
6.430
6.230
6.300
76,585
-0.01(-0.16%)
May 20, 2024
6.250
6.480
6.230
6.310
120,063
+0.02(+0.32%)
May 17, 2024
6.230
6.350
6.200
6.290
125,700
+0.14(+2.28%)
May 16, 2024
6.030
6.229
6.030
6.150
91,615
+0.14(+2.33%)
May 15, 2024
6.220
6.250
6.000
6.010
87,722
-0.23(-3.69%)
May 14, 2024
6.110
6.290
6.110
6.240
94,471
+0.13(+2.13%)
May 13, 2024
5.790
6.140
5.600
6.110
194,356
+0.32(+5.53%)
May 10, 2024
6.510
6.680
5.545
5.790
168,766
-0.83(-12.54%)
May 09, 2024
6.350
6.670
6.350
6.620
122,057
+0.23(+3.60%)
May 08, 2024
6.300
6.460
6.300
6.390
57,168
+0.03(+0.47%)
May 07, 2024
6.360
6.490
6.310
6.360
98,995
+0.00(+0.00%)
May 06, 2024
6.380
6.440
6.350
6.360
57,109
-0.03(-0.47%)
May 03, 2024
6.410
6.510
6.340
6.390
51,249
+0.01(+0.16%)
May 02, 2024
6.330
6.440
6.310
6.380
80,030
+0.14(+2.24%)
May 01, 2024
6.190
6.400
6.190
6.240
60,520
+0.03(+0.48%)
Apr 30, 2024
6.250
6.270
6.210
6.210
48,243
-0.07(-1.11%)
Apr 29, 2024
6.210
6.320
6.210
6.280
55,412
+0.03(+0.48%)
Apr 26, 2024
6.230
6.300
6.210
6.250
46,038
+0.07(+1.13%)
Apr 25, 2024
6.120
6.201
6.050
6.180
64,197
-0.05(-0.80%)
Apr 24, 2024
6.200
6.280
6.190
6.230
72,082
+0.00(+0.00%)
Apr 23, 2024
6.135
6.305
6.135
6.230
55,189
+0.11(+1.80%)
Apr 22, 2024
6.150
6.210
6.030
6.120
67,997
+0.01(+0.16%)
Apr 19, 2024
6.030
6.150
6.030
6.110
62,244
+0.05(+0.83%)
Apr 18, 2024
6.150
6.200
6.040
6.060
77,425
-0.07(-1.14%)
Apr 17, 2024
6.090
6.230
6.090
6.130
61,558
+0.00(+0.00%)
Apr 16, 2024
6.060
6.250
6.060
6.130
54,011
-0.01(-0.16%)
Apr 15, 2024
6.120
6.250
6.035
6.140
83,937
-0.07(-1.13%)
Apr 12, 2024
6.230
6.370
6.200
6.210
72,822
-0.07(-1.11%)
Apr 11, 2024
6.190
6.290
6.160
6.280
57,156
+0.10(+1.62%)
Apr 10, 2024
6.320
6.320
6.130
6.180
82,281
-0.25(-3.89%)
Apr 09, 2024
6.430
6.505
6.410
6.430
76,759
+0.04(+0.63%)
Apr 08, 2024
6.350
6.450
6.340
6.390
77,971
+0.05(+0.79%)
Apr 05, 2024
6.280
6.360
6.250
6.340
51,404
+0.07(+1.12%)
Apr 04, 2024
6.320
6.400
6.250
6.270
77,611
-0.01(-0.16%)
Apr 03, 2024
6.390
6.430
6.260
6.280
100,111
-0.14(-2.18%)
Apr 02, 2024
6.380
6.470
6.344
6.420
68,399
-0.01(-0.16%)
Apr 01, 2024
6.520
6.520
6.350
6.430
99,879
-0.02(-0.31%)
Mar 28, 2024
6.450
6.570
6.420
6.450
96,202
+0.03(+0.47%)
Mar 27, 2024
6.350
6.470
6.350
6.420
118,874
+0.05(+0.78%)
Mar 26, 2024
6.460
6.490
6.350
6.370
132,390
-0.01(-0.16%)
Mar 25, 2024
6.370
6.496
6.345
6.380
82,758
+0.04(+0.63%)
Mar 22, 2024
6.410
6.500
6.320
6.340
76,681
-0.09(-1.40%)
Mar 21, 2024
6.440
6.570
6.395
6.430
105,184
-0.01(-0.16%)
Mar 20, 2024
6.380
6.480
6.375
6.440
109,599
+0.05(+0.78%)
Mar 19, 2024
6.210
6.480
6.180
6.390
100,200
+0.12(+1.91%)
Mar 18, 2024
6.350
6.480
5.862
6.270
157,057
-0.18(-2.79%)
Mar 15, 2024
6.290
6.520
6.290
6.450
155,238
+0.10(+1.57%)
Mar 14, 2024
6.370
6.470
6.280
6.350
100,977
-0.01(-0.16%)
Mar 13, 2024
6.410
6.507
6.320
6.360
83,841
-0.05(-0.78%)
Mar 12, 2024
6.520
6.540
6.350
6.410
157,649
-0.12(-1.84%)
Mar 11, 2024
6.150
6.670
6.150
6.530
207,395
+0.40(+6.53%)
Mar 08, 2024
6.120
6.300
6.100
6.130
124,757
+0.09(+1.49%)
Mar 07, 2024
5.850
6.210
5.850
6.040
126,705
+0.17(+2.90%)
Mar 06, 2024
5.970
6.030
5.820
5.870
130,470
-0.04(-0.68%)
Mar 05, 2024
6.140
6.220
5.860
5.910
114,046
-0.25(-4.06%)
Mar 04, 2024
6.210
6.250
6.040
6.160
148,338
-0.05(-0.81%)
Mar 01, 2024
6.150
6.380
6.120
6.210
86,141
+0.08(+1.31%)
Feb 29, 2024
6.070
6.250
6.000
6.130
105,155
+0.08(+1.32%)
Feb 28, 2024
6.130
6.140
6.000
6.050
69,167
-0.10(-1.63%)
Feb 27, 2024
6.100
6.381
6.100
6.150
116,449
-0.05(-0.81%)
Feb 26, 2024
6.000
6.302
5.950
6.200
152,258
+0.20(+3.33%)
Feb 23, 2024
5.710
6.050
5.692
6.000
90,861
+0.31(+5.45%)
Feb 22, 2024
5.840
5.898
5.660
5.690
103,407
-0.14(-2.40%)
Feb 21, 2024
5.840
6.069
5.800
5.830
89,815
-0.04(-0.68%)
Feb 20, 2024
5.860
6.010
5.850
5.870
111,724
-0.08(-1.34%)
Feb 16, 2024
5.970
6.000
5.850
5.950
79,485
-0.03(-0.50%)
Feb 15, 2024
6.110
6.110
5.820
5.980
117,650
-0.02(-0.33%)
Feb 14, 2024
5.710
6.020
5.710
6.000
120,988
+0.32(+5.63%)
Feb 13, 2024
5.830
5.920
5.610
5.680
138,576
-0.26(-4.38%)
Feb 12, 2024
5.670
5.950
5.500
5.940
365,539
+0.16(+2.77%)
Feb 09, 2024
6.740
6.740
5.605
5.780
407,762
-1.85(-24.25%)
Feb 08, 2024
7.630
7.697
7.520
7.630
48,184
-0.01(-0.13%)
Feb 07, 2024
7.830
7.830
7.564
7.640
34,172
-0.12(-1.55%)
Feb 06, 2024
7.680
7.830
7.650
7.760
55,592
+0.02(+0.26%)
Feb 05, 2024
7.920
7.920
7.660
7.740
75,453
-0.08(-1.02%)
Feb 02, 2024
7.730
7.960
7.680
7.820
66,590
-0.02(-0.26%)
Feb 01, 2024
7.660
7.940
7.625
7.840
117,952
+0.34(+4.53%)
Jan 31, 2024
7.630
7.650
7.500
7.500
63,575
-0.18(-2.34%)
Jan 30, 2024
7.780
7.888
7.560
7.680
30,717
-0.07(-0.90%)
Jan 29, 2024
7.600
7.750
7.500
7.750
46,341
+0.16(+2.11%)
Jan 26, 2024
7.630
7.715
7.560
7.590
31,133
-0.10(-1.30%)
Jan 25, 2024
7.720
7.740
7.554
7.690
42,790
+0.10(+1.32%)
Jan 24, 2024
7.930
7.930
7.500
7.590
42,241
-0.21(-2.69%)
Jan 23, 2024
7.870
7.930
7.700
7.800
54,237
+0.05(+0.65%)
Jan 22, 2024
7.650
7.810
7.650
7.750
62,786
+0.15(+1.97%)
Jan 19, 2024
7.650
7.670
7.450
7.600
38,538
-0.02(-0.26%)
Jan 18, 2024
7.520
7.638
7.452
7.620
25,867
+0.11(+1.46%)
Jan 17, 2024
7.500
7.560
7.320
7.510
28,454
+0.01(+0.13%)
Jan 16, 2024
7.610
7.678
7.460
7.500
43,645
-0.19(-2.47%)
Jan 12, 2024
7.840
7.840
7.600
7.690
26,330
-0.01(-0.13%)
Jan 11, 2024
8.020
8.020
7.590
7.700
81,978
-0.26(-3.27%)
Jan 10, 2024
7.800
8.010
7.630
7.960
152,191
+0.13(+1.66%)
Jan 09, 2024
7.870
7.976
7.800
7.830
52,264
-0.11(-1.39%)
Jan 08, 2024
7.910
8.125
7.900
7.940
54,750
+0.02(+0.25%)
Jan 05, 2024
8.020
8.290
7.890
7.920
84,138
-0.13(-1.61%)
Jan 04, 2024
7.970
8.130
7.910
8.050
65,594
+0.04(+0.50%)
Jan 03, 2024
8.080
8.300
7.990
8.010
73,223
-0.23(-2.79%)
Jan 02, 2024
8.270
8.292
8.105
8.240
58,940
-0.09(-1.08%)
Dec 29, 2023
8.290
8.340
8.140
8.330
49,032
-0.02(-0.24%)
Dec 28, 2023
8.470
8.512
8.240
8.350
57,818
-0.11(-1.30%)
Dec 27, 2023
8.450
8.490
8.310
8.460
72,328
+0.01(+0.12%)
Dec 26, 2023
8.400
8.520
8.370
8.450
80,342
+0.14(+1.68%)
Dec 22, 2023
8.350
8.350
8.050
8.310
100,233
+0.04(+0.48%)
Dec 21, 2023
8.010
8.310
7.920
8.270
98,157
+0.39(+4.95%)
Dec 20, 2023
8.250
8.250
7.855
7.880
70,536
-0.31(-3.79%)
Dec 19, 2023
8.030
8.220
7.960
8.190
69,507
+0.24(+3.02%)
Dec 18, 2023
7.750
7.950
7.700
7.950
99,302
+0.21(+2.71%)
Dec 15, 2023
7.900
7.900
7.630
7.740
102,357
-0.10(-1.28%)
Dec 14, 2023
8.060
8.060
7.780
7.840
48,344
-0.12(-1.51%)
Dec 13, 2023
7.820
7.960
7.600
7.960
66,220
+0.14(+1.79%)
Dec 12, 2023
7.900
7.900
7.785
7.820
43,716
-0.16(-2.01%)
Dec 11, 2023
7.950
8.070
7.763
7.980
63,301
-0.01(-0.13%)
Dec 08, 2023
7.890
8.010
7.700
7.990
77,416
+0.10(+1.27%)
Dec 07, 2023
7.680
7.900
7.540
7.890
228,837
+0.08(+1.02%)
Dec 06, 2023
8.040
8.080
7.800
7.810
87,213
-0.35(-4.35%)
Dec 05, 2023
8.090
8.250
7.940
8.165
89,968
+0.16(+2.06%)
Dec 04, 2023
7.540
8.020
7.520
8.000
193,579
+0.48(+6.38%)
Dec 01, 2023
7.450
7.650
7.380
7.520
85,713
-0.10(-1.31%)
Nov 30, 2023
7.550
7.630
7.490
7.620
42,634
+0.07(+0.93%)
Nov 29, 2023
7.470
7.600
7.440
7.550
64,649
+0.03(+0.40%)
Nov 28, 2023
7.630
7.640
7.430
7.520
49,349
-0.09(-1.18%)
Nov 27, 2023
7.750
7.900
7.570
7.610
68,917
-0.02(-0.26%)
Nov 24, 2023
7.540
7.680
7.475
7.630
14,651
+0.07(+0.93%)
Nov 22, 2023
7.520
7.620
7.380
7.560
50,863
+0.05(+0.67%)
Nov 21, 2023
7.580
7.600
7.370
7.510
56,118
+0.00(+0.00%)
Nov 20, 2023
7.320
7.560
7.201
7.510
200,822
+0.28(+3.87%)
Nov 17, 2023
6.920
7.250
6.820
7.230
180,911
+0.36(+5.24%)
Nov 16, 2023
6.830
6.950
6.720
6.870
32,910
-0.08(-1.15%)
Nov 15, 2023
7.170
7.190
6.910
6.950
45,279
-0.10(-1.42%)
Nov 14, 2023
6.980
7.200
6.840
7.050
86,779
+0.19(+2.77%)
Nov 13, 2023
6.220
6.990
6.220
6.860
146,502
+0.29(+4.41%)
Nov 10, 2023
6.610
7.000
6.450
6.570
78,912
+0.17(+2.66%)
Nov 09, 2023
6.510
6.540
6.320
6.400
35,588
-0.14(-2.14%)
Nov 08, 2023
6.670
6.750
6.520
6.540
73,346
-0.05(-0.76%)
Nov 07, 2023
6.495
6.640
6.495
6.590
46,184
+0.10(+1.54%)
Nov 06, 2023
6.530
6.620
6.465
6.490
64,311
-0.04(-0.61%)
Nov 03, 2023
6.500
7.000
6.130
6.530
113,266
+0.50(+8.29%)
Nov 02, 2023
5.990
6.194
5.830
6.030
65,945
+0.05(+0.84%)
Nov 01, 2023
6.050
6.070
5.860
5.980
41,817
-0.04(-0.66%)
Oct 31, 2023
6.030
6.070
5.920
6.020
24,835
+0.05(+0.84%)
Oct 30, 2023
5.920
6.020
5.880
5.970
40,521
+0.16(+2.75%)
Oct 27, 2023
5.820
5.925
5.780
5.810
26,818
-0.08(-1.36%)
Oct 26, 2023
5.960
5.970
5.870
5.890
19,127
-0.04(-0.67%)
Oct 25, 2023
6.190
6.800
5.910
5.930
93,458
-0.25(-4.05%)
Oct 24, 2023
6.180
6.270
6.090
6.180
47,909
+0.11(+1.81%)
Oct 23, 2023
6.090
6.390
5.990
6.070
55,362
-0.08(-1.30%)
Oct 20, 2023
6.240
6.260
6.150
6.150
41,664
-0.07(-1.13%)
Oct 19, 2023
6.135
6.405
6.090
6.220
39,690
+0.09(+1.47%)
Oct 18, 2023
6.320
6.460
6.100
6.130
43,682
-0.26(-4.07%)
Oct 17, 2023
6.280
6.750
6.270
6.390
81,414
+0.12(+1.91%)
Oct 16, 2023
6.020
6.345
6.120
6.270
39,263
+0.19(+3.12%)
Oct 13, 2023
6.200
6.200
6.050
6.080
44,858
-0.12(-1.94%)
Oct 12, 2023
6.170
6.330
6.140
6.200
49,722
+0.09(+1.47%)
Oct 11, 2023
6.300
6.330
6.080
6.110
68,193
-0.26(-4.08%)
Oct 10, 2023
6.420
6.590
6.330
6.370
50,919
-0.05(-0.78%)
Oct 09, 2023
6.300
6.720
6.220
6.420
72,630
+0.14(+2.23%)
Oct 06, 2023
6.280
6.380
6.210
6.280
35,926
-0.15(-2.33%)
Oct 05, 2023
6.260
6.560
6.260
6.430
62,676
+0.15(+2.39%)
Oct 04, 2023
6.140
6.330
6.130
6.280
52,955
+0.22(+3.63%)
Oct 03, 2023
6.050
6.240
6.025
6.060
65,414
-0.12(-1.94%)
Oct 02, 2023
6.110
6.200
5.990
6.180
70,256
+0.05(+0.82%)
Sep 29, 2023
6.350
6.355
6.110
6.130
38,483
-0.18(-2.85%)
Sep 28, 2023
6.310
6.480
6.150
6.310
64,949
+0.02(+0.32%)
Sep 27, 2023
6.020
6.330
6.010
6.290
125,060
+0.31(+5.18%)
Sep 26, 2023
5.960
6.260
5.960
5.980
79,011
+0.04(+0.67%)
Sep 25, 2023
6.090
6.000
5.940
5.940
93,727
-0.15(-2.46%)
Sep 22, 2023
6.100
6.250
6.070
6.090
38,067
-0.04(-0.73%)
Sep 21, 2023
6.340
6.340
6.080
6.135
57,743
-0.21(-3.39%)
Sep 20, 2023
6.390
6.490
6.340
6.350
89,183
+0.00(+0.00%)
Sep 19, 2023
6.240
6.405
6.240
6.350
73,040
+0.13(+2.09%)
Sep 18, 2023
5.810
6.250
5.810
6.220
116,996
+0.42(+7.24%)
Sep 15, 2023
7.000
7.050
5.610
5.800
306,380
-0.49(-7.79%)
Sep 14, 2023
6.190
6.310
6.110
6.290
115,428
+0.22(+3.62%)
Sep 13, 2023
6.170
6.170
6.030
6.070
60,744
-0.10(-1.62%)
Sep 12, 2023
6.511
6.511
6.150
6.170
26,092
-0.07(-1.12%)
Sep 11, 2023
6.170
6.320
6.110
6.240
88,862
+0.06(+0.97%)
Sep 08, 2023
6.240
6.290
6.180
6.180
34,678
-0.06(-0.96%)
Sep 07, 2023
6.270
6.330
6.180
6.240
136,977
-0.04(-0.64%)
Sep 06, 2023
6.220
6.378
6.220
6.280
141,495
+0.06(+0.96%)
Sep 05, 2023
6.420
6.420
6.150
6.220
77,818
-0.30(-4.60%)
Sep 01, 2023
6.640
6.760
6.470
6.520
41,199
-0.14(-2.10%)
Aug 31, 2023
6.840
6.840
6.580
6.660
48,743
-0.14(-2.06%)
Aug 30, 2023
6.760
6.900
6.745
6.800
38,625
+0.04(+0.59%)
Aug 29, 2023
6.500
6.760
6.500
6.760
37,380
+0.20(+3.05%)
Aug 28, 2023
6.230
6.665
6.230
6.560
59,874
+0.40(+6.49%)
Aug 25, 2023
6.300
6.388
6.030
6.160
90,337
-0.13(-2.07%)
Aug 24, 2023
6.580
6.580
6.270
6.290
48,134
-0.33(-4.98%)
Aug 23, 2023
6.580
6.745
6.503
6.620
43,443
+0.06(+0.91%)
Aug 22, 2023
6.400
6.590
6.295
6.560
42,164
+0.15(+2.34%)
Aug 21, 2023
6.620
6.690
6.410
6.410
52,796
-0.20(-3.03%)
Aug 18, 2023
6.500
6.660
6.500
6.610
74,872
+0.06(+0.92%)
Aug 17, 2023
6.880
6.890
6.480
6.550
78,649
-0.36(-5.21%)
Aug 16, 2023
7.050
7.050
6.880
6.910
52,066
-0.13(-1.85%)
Aug 15, 2023
7.140
7.200
6.980
7.040
78,560
-0.11(-1.54%)
Aug 14, 2023
7.190
7.230
7.110
7.150
77,868
-0.09(-1.24%)
Aug 11, 2023
7.190
7.250
7.160
7.240
45,124
+0.09(+1.26%)
Aug 10, 2023
7.190
7.350
7.140
7.150
45,864
-0.01(-0.14%)
Aug 09, 2023
7.340
7.360
7.000
7.160
147,310
-0.18(-2.45%)
Aug 08, 2023
7.410
7.440
7.320
7.340
84,876
-0.14(-1.87%)
Aug 07, 2023
7.280
7.540
7.230
7.480
98,520
+0.15(+2.05%)
Aug 04, 2023
7.200
7.490
7.145
7.330
113,807
+0.14(+1.95%)
Aug 03, 2023
7.250
7.440
7.090
7.190
70,764
-0.05(-0.69%)
Aug 02, 2023
7.180
7.390
7.070
7.240
298,609
-0.01(-0.14%)
Aug 01, 2023
7.360
7.360
7.050
7.250
200,321
-0.12(-1.63%)
Jul 31, 2023
7.160
7.390
7.150
7.370
67,734
+0.20(+2.79%)
Jul 28, 2023
7.010
7.290
6.984
7.170
83,392
+0.25(+3.61%)
Jul 27, 2023
6.850
7.015
6.850
6.920
267,801
+0.09(+1.32%)
Jul 26, 2023
6.720
6.920
6.690
6.830
63,483
+0.14(+2.09%)
Jul 25, 2023
6.930
6.930
6.680
6.690
58,615
-0.18(-2.62%)
Jul 24, 2023
6.850
7.045
6.820
6.870
44,769
+0.06(+0.88%)
Jul 21, 2023
6.990
7.010
6.770
6.810
86,063
-0.13(-1.87%)
Jul 20, 2023
7.200
7.200
6.919
6.940
59,401
-0.27(-3.74%)
Jul 19, 2023
7.320
7.350
7.180
7.210
24,857
-0.11(-1.50%)
Jul 18, 2023
7.490
7.500
7.310
7.320
39,756
-0.10(-1.35%)
Jul 17, 2023
7.210
7.470
7.210
7.420
42,077
+0.25(+3.49%)
Jul 14, 2023
7.160
7.230
7.120
7.170
49,018
+0.01(+0.14%)
Jul 13, 2023
7.170
7.240
7.070
7.160
54,848
+0.05(+0.70%)
Jul 12, 2023
7.200
7.205
7.080
7.110
45,741
+0.02(+0.28%)
Jul 11, 2023
7.150
7.215
7.090
7.090
29,484
-0.06(-0.84%)
Jul 10, 2023
7.010
7.210
7.010
7.150
35,815
+0.11(+1.49%)
Jul 07, 2023
7.060
7.190
7.020
7.045
86,903
-0.01(-0.21%)
Jul 06, 2023
7.140
7.140
6.970
7.060
62,928
-0.15(-2.08%)
Jul 05, 2023
7.600
7.600
7.210
7.210
60,129
-0.39(-5.13%)
Jul 03, 2023
7.490
7.767
7.460
7.600
41,924
+0.11(+1.47%)
Jun 30, 2023
7.540
7.615
7.470
7.490
32,163
+0.01(+0.13%)
Jun 29, 2023
7.340
7.564
7.340
7.480
45,071
+0.11(+1.49%)
Jun 28, 2023
7.310
7.400
7.250
7.370
52,903
+0.11(+1.52%)
Jun 27, 2023
7.200
7.330
7.140
7.260
67,669
+0.10(+1.40%)
Jun 26, 2023
7.200
7.330
6.950
7.160
71,215
-0.07(-0.97%)
Jun 23, 2023
7.190
7.340
7.110
7.230
594,451
-0.06(-0.82%)
Jun 22, 2023
7.360
7.380
7.200
7.290
62,019
-0.08(-1.09%)
Jun 21, 2023
7.430
7.530
7.357
7.370
50,832
-0.08(-1.07%)
Jun 20, 2023
7.610
7.650
7.450
7.450
45,758
-0.16(-2.10%)
Jun 16, 2023
7.560
7.668
7.450
7.610
81,636
+0.07(+0.93%)
Jun 15, 2023
7.560
7.570
7.480
7.540
44,587
-0.05(-0.66%)
Jun 14, 2023
7.670
7.780
7.590
7.590
45,451
-0.08(-1.04%)
Jun 13, 2023
7.600
7.770
7.600
7.670
81,789
+0.15(+1.99%)
Jun 12, 2023
7.480
7.590
7.450
7.520
42,757
+0.03(+0.40%)
Jun 09, 2023
7.460
7.590
7.410
7.490
45,129
+0.07(+0.94%)
Jun 08, 2023
7.650
7.668
7.370
7.420
51,184
-0.22(-2.88%)
Jun 07, 2023
7.500
7.710
7.470
7.640
80,908
+0.20(+2.69%)
Jun 06, 2023
7.130
7.455
7.110
7.440
89,348
+0.30(+4.20%)
Jun 05, 2023
7.170
7.280
7.075
7.140
67,576
-0.08(-1.11%)
Jun 02, 2023
7.050
7.250
7.027
7.220
76,820
+0.24(+3.44%)
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.