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
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 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 31, 2024
2.520
2.540
2.500
2.515
121,436
+0.02(+0.60%)
May 30, 2024
2.520
2.530
2.490
2.500
77,982
+0.00(+0.20%)
May 29, 2024
2.520
2.520
2.457
2.495
48,440
-0.01(-0.60%)
May 28, 2024
2.520
2.530
2.480
2.510
56,855
+0.01(+0.40%)
May 24, 2024
2.470
2.520
2.470
2.500
145,462
+0.05(+1.85%)
May 23, 2024
2.460
2.460
2.450
2.455
46,497
-0.02(-0.66%)
May 22, 2024
2.470
2.520
2.470
2.471
56,293
-0.01(-0.36%)
May 21, 2024
2.470
2.490
2.460
2.480
23,407
+0.00(+0.00%)
May 20, 2024
2.460
2.490
2.452
2.480
25,838
+0.02(+0.61%)
May 17, 2024
2.450
2.470
2.450
2.465
71,858
+0.00(+0.13%)
May 16, 2024
2.470
2.480
2.452
2.462
49,825
-0.01(-0.33%)
May 15, 2024
2.450
2.480
2.450
2.470
14,204
+0.01(+0.41%)
May 14, 2024
2.470
2.480
2.430
2.460
55,378
+0.00(+0.00%)
May 13, 2024
2.500
2.500
2.450
2.460
70,001
-0.03(-1.24%)
May 10, 2024
2.500
2.518
2.480
2.491
20,298
-0.01(-0.36%)
May 09, 2024
2.490
2.510
2.480
2.500
16,320
+0.02(+1.01%)
May 08, 2024
2.470
2.500
2.460
2.475
44,409
-0.00(-0.20%)
May 07, 2024
2.480
2.490
2.471
2.480
15,614
+0.00(+0.00%)
May 06, 2024
2.460
2.490
2.450
2.480
34,149
+0.02(+0.81%)
May 03, 2024
2.430
2.460
2.430
2.460
25,227
+0.04(+1.86%)
May 02, 2024
2.421
2.423
2.390
2.415
35,099
-0.00(-0.12%)
May 01, 2024
2.430
2.440
2.390
2.418
40,979
-0.02(-0.62%)
Apr 30, 2024
2.450
2.450
2.430
2.433
11,769
-0.03(-1.09%)
Apr 29, 2024
2.430
2.460
2.430
2.460
30,985
+0.03(+1.23%)
Apr 26, 2024
2.430
2.439
2.420
2.430
43,309
+0.02(+0.83%)
Apr 25, 2024
2.400
2.420
2.380
2.410
50,267
+0.01(+0.41%)
Apr 24, 2024
2.411
2.415
2.395
2.400
22,621
-0.00(-0.20%)
Apr 23, 2024
2.420
2.430
2.400
2.405
112,227
+0.00(+0.21%)
Apr 22, 2024
2.380
2.400
2.361
2.400
40,569
+0.03(+1.27%)
Apr 19, 2024
2.390
2.400
2.370
2.370
60,276
-0.01(-0.42%)
Apr 18, 2024
2.400
2.400
2.370
2.380
39,947
+0.01(+0.38%)
Apr 17, 2024
2.350
2.426
2.350
2.371
51,798
+0.01(+0.47%)
Apr 16, 2024
2.390
2.400
2.345
2.360
46,149
-0.04(-1.46%)
Apr 15, 2024
2.500
2.496
2.390
2.395
70,300
-0.04(-1.82%)
Apr 12, 2024
2.480
2.480
2.435
2.439
93,978
-0.07(-2.81%)
Apr 11, 2024
2.510
2.517
2.480
2.510
60,372
+0.01(+0.40%)
Apr 10, 2024
2.550
2.550
2.490
2.500
80,833
-0.06(-2.34%)
Apr 09, 2024
2.567
2.570
2.545
2.560
66,390
-0.01(-0.39%)
Apr 08, 2024
2.590
2.590
2.550
2.570
35,767
+0.00(+0.00%)
Apr 05, 2024
2.550
2.590
2.550
2.570
21,615
-0.02(-0.77%)
Apr 04, 2024
2.580
2.600
2.575
2.590
33,574
+0.01(+0.38%)
Apr 03, 2024
2.550
2.580
2.553
2.580
25,903
+0.01(+0.39%)
Apr 02, 2024
2.570
2.570
2.542
2.570
33,331
+0.00(+0.00%)
Apr 01, 2024
2.580
2.600
2.560
2.570
62,103
-0.02(-0.77%)
Mar 28, 2024
2.550
2.599
2.550
2.590
70,534
+0.01(+0.39%)
Mar 27, 2024
2.630
2.630
2.570
2.580
170,154
-0.03(-1.15%)
Mar 26, 2024
2.590
2.680
2.560
2.610
538,311
-0.08(-2.84%)
Mar 25, 2024
2.854
2.894
2.657
2.686
223,234
-0.07(-2.51%)
Mar 22, 2024
2.815
2.864
2.755
2.755
238,898
-0.08(-2.79%)
Mar 21, 2024
2.874
2.913
2.815
2.834
43,885
-0.02(-0.69%)
Mar 20, 2024
2.765
2.854
2.765
2.854
91,230
+0.09(+3.21%)
Mar 19, 2024
2.746
2.765
2.696
2.765
73,590
+0.00(+0.00%)
Mar 18, 2024
2.765
2.795
2.758
2.765
118,529
-0.02(-0.71%)
Mar 15, 2024
2.795
2.795
2.755
2.785
34,258
-0.02(-0.70%)
Mar 14, 2024
2.795
2.815
2.765
2.805
419,255
+0.01(+0.35%)
Mar 13, 2024
2.755
2.805
2.748
2.795
55,783
+0.03(+1.07%)
Mar 12, 2024
2.746
2.785
2.706
2.765
53,706
+0.00(+0.00%)
Mar 11, 2024
2.755
2.854
2.686
2.765
440,469
+0.07(+2.56%)
Mar 08, 2024
2.696
2.706
2.686
2.696
156,234
+0.02(+0.74%)
Mar 07, 2024
2.676
2.691
2.676
2.676
57,537
+0.01(+0.37%)
Mar 06, 2024
2.647
2.686
2.646
2.667
89,806
+0.02(+0.75%)
Mar 05, 2024
2.617
2.667
2.617
2.647
155,705
+0.03(+1.13%)
Mar 04, 2024
2.627
2.647
2.617
2.617
183,978
-0.01(-0.38%)
Mar 01, 2024
2.597
2.627
2.597
2.627
132,244
+0.05(+1.92%)
Feb 29, 2024
2.578
2.602
2.578
2.578
159,897
-0.01(-0.39%)
Feb 28, 2024
2.518
2.607
2.518
2.588
62,416
-0.01(-0.38%)
Feb 27, 2024
2.558
2.597
2.558
2.597
193,666
+0.03(+1.15%)
Feb 26, 2024
2.588
2.588
2.538
2.568
123,793
-0.02(-0.76%)
Feb 23, 2024
2.588
2.597
2.563
2.588
74,855
-0.01(-0.38%)
Feb 22, 2024
2.568
2.597
2.568
2.597
52,145
+0.02(+0.77%)
Feb 21, 2024
2.548
2.578
2.518
2.578
30,815
+0.05(+1.95%)
Feb 20, 2024
2.558
2.558
2.528
2.528
28,516
-0.02(-0.78%)
Feb 16, 2024
2.578
2.578
2.541
2.548
38,265
-0.03(-1.15%)
Feb 15, 2024
2.548
2.578
2.538
2.578
59,907
+0.03(+1.36%)
Feb 14, 2024
2.568
2.607
2.518
2.543
55,119
-0.03(-1.34%)
Feb 13, 2024
2.588
2.627
2.518
2.578
121,105
-0.05(-1.88%)
Feb 12, 2024
2.617
2.665
2.612
2.627
74,845
+0.02(+0.76%)
Feb 09, 2024
2.617
2.627
2.582
2.607
48,645
+0.01(+0.38%)
Feb 08, 2024
2.607
2.607
2.558
2.597
31,773
+0.01(+0.38%)
Feb 07, 2024
2.627
2.627
2.568
2.588
70,042
-0.04(-1.50%)
Feb 06, 2024
2.617
2.647
2.588
2.627
29,332
-0.01(-0.37%)
Feb 05, 2024
2.627
2.642
2.607
2.637
34,654
-0.02(-0.74%)
Feb 02, 2024
2.597
2.657
2.597
2.657
38,662
+0.03(+1.13%)
Feb 01, 2024
2.647
2.667
2.627
2.627
37,994
-0.04(-1.48%)
Jan 31, 2024
2.647
2.667
2.619
2.667
45,606
-0.00(-0.18%)
Jan 30, 2024
2.642
2.676
2.642
2.672
24,569
-0.00(-0.18%)
Jan 29, 2024
2.627
2.686
2.607
2.676
97,504
+0.04(+1.50%)
Jan 26, 2024
2.577
2.637
2.572
2.637
69,119
+0.04(+1.52%)
Jan 25, 2024
2.578
2.597
2.560
2.597
40,677
+0.01(+0.38%)
Jan 24, 2024
2.558
2.588
2.548
2.588
17,921
+0.02(+0.77%)
Jan 23, 2024
2.568
2.578
2.548
2.568
33,480
+0.01(+0.39%)
Jan 22, 2024
2.553
2.586
2.548
2.558
42,554
-0.01(-0.38%)
Jan 19, 2024
2.568
2.588
2.558
2.568
12,648
+0.03(+1.17%)
Jan 18, 2024
2.588
2.597
2.538
2.538
33,873
-0.04(-1.53%)
Jan 17, 2024
2.607
2.617
2.578
2.578
22,158
-0.04(-1.51%)
Jan 16, 2024
2.617
2.617
2.578
2.617
95,388
+0.01(+0.38%)
Jan 12, 2024
2.607
2.627
2.593
2.607
69,368
+0.00(+0.00%)
Jan 11, 2024
2.588
2.607
2.568
2.607
70,320
+0.01(+0.38%)
Jan 10, 2024
2.597
2.617
2.578
2.597
51,942
+0.00(+0.00%)
Jan 09, 2024
2.627
2.627
2.588
2.597
74,749
-0.03(-1.13%)
Jan 08, 2024
2.617
2.647
2.597
2.627
60,635
+0.01(+0.38%)
Jan 05, 2024
2.657
2.660
2.598
2.617
49,615
-0.04(-1.49%)
Jan 04, 2024
2.647
2.657
2.627
2.657
30,322
+0.02(+0.75%)
Jan 03, 2024
2.617
2.645
2.607
2.637
52,306
-0.01(-0.37%)
Jan 02, 2024
2.726
2.746
2.627
2.647
63,359
-0.10(-3.60%)
Dec 29, 2023
2.716
2.825
2.706
2.746
49,841
-0.04(-1.42%)
Dec 28, 2023
2.686
2.844
2.636
2.785
108,748
+0.09(+3.27%)
Dec 27, 2023
2.557
2.697
2.464
2.697
657,721
+0.14(+5.45%)
Dec 26, 2023
2.771
2.771
2.530
2.557
107,013
-0.06(-2.14%)
Dec 22, 2023
2.595
2.623
2.578
2.613
67,205
+0.01(+0.36%)
Dec 21, 2023
2.604
2.641
2.581
2.604
104,728
+0.06(+2.19%)
Dec 20, 2023
2.678
2.678
2.520
2.548
89,353
-0.11(-4.20%)
Dec 19, 2023
2.650
2.697
2.623
2.660
176,236
+0.03(+1.06%)
Dec 18, 2023
2.502
2.632
2.483
2.632
479,983
+0.18(+7.20%)
Dec 15, 2023
2.381
2.511
2.362
2.455
338,253
+0.07(+3.13%)
Dec 14, 2023
2.325
2.397
2.325
2.381
63,777
+0.11(+4.92%)
Dec 13, 2023
2.334
2.396
2.251
2.269
359,864
-0.06(-2.40%)
Dec 12, 2023
2.418
2.483
2.325
2.325
239,882
-0.08(-3.47%)
Dec 11, 2023
2.371
2.483
2.371
2.409
370,177
+0.07(+3.19%)
Dec 08, 2023
2.371
2.385
2.297
2.334
191,721
-0.04(-1.57%)
Dec 07, 2023
2.492
2.506
2.371
2.371
98,451
-0.11(-4.49%)
Dec 06, 2023
2.511
2.557
2.483
2.483
62,721
+0.00(+0.00%)
Dec 05, 2023
2.520
2.533
2.464
2.483
35,116
-0.01(-0.37%)
Dec 04, 2023
2.427
2.511
2.344
2.492
101,488
+0.11(+4.69%)
Dec 01, 2023
2.325
2.390
2.302
2.381
21,493
+0.05(+2.20%)
Nov 30, 2023
2.278
2.334
2.278
2.330
49,092
+0.05(+2.24%)
Nov 29, 2023
2.260
2.325
2.260
2.278
36,102
+0.01(+0.41%)
Nov 28, 2023
2.204
2.288
2.204
2.269
41,033
+0.04(+1.67%)
Nov 27, 2023
2.232
2.263
2.185
2.232
54,263
+0.01(+0.56%)
Nov 24, 2023
2.185
2.278
2.185
2.220
84,407
+0.13(+6.08%)
Nov 22, 2023
2.223
2.223
2.092
2.092
121,112
-0.10(-4.46%)
Nov 21, 2023
2.209
2.232
2.185
2.190
63,742
+0.03(+1.51%)
Nov 20, 2023
2.185
2.204
2.102
2.158
130,329
-0.06(-2.52%)
Nov 17, 2023
2.223
2.223
2.185
2.213
30,555
-0.01(-0.42%)
Nov 16, 2023
2.223
2.278
2.223
2.223
38,826
-0.02(-0.83%)
Nov 15, 2023
2.306
2.325
2.232
2.241
64,314
-0.01(-0.41%)
Nov 14, 2023
2.232
2.278
2.224
2.251
54,240
+0.03(+1.26%)
Nov 13, 2023
2.316
2.371
2.223
2.223
40,872
-0.12(-5.16%)
Nov 10, 2023
2.195
2.344
2.195
2.344
41,301
+0.14(+6.33%)
Nov 09, 2023
2.269
2.316
2.185
2.204
77,457
-0.06(-2.47%)
Nov 08, 2023
2.344
2.396
2.260
2.260
69,143
-0.10(-4.33%)
Nov 07, 2023
2.492
2.511
2.353
2.362
97,056
-0.07(-2.87%)
Nov 06, 2023
2.474
2.492
2.418
2.432
43,780
-0.00(-0.19%)
Nov 03, 2023
2.446
2.510
2.427
2.437
51,413
+0.01(+0.38%)
Nov 02, 2023
2.557
2.567
2.362
2.427
156,449
-0.44(-15.26%)
Nov 01, 2023
2.799
2.864
2.799
2.864
34,250
+0.02(+0.65%)
Oct 31, 2023
2.781
2.864
2.776
2.846
48,885
+0.08(+3.03%)
Oct 30, 2023
2.781
2.781
2.753
2.762
13,188
+0.01(+0.34%)
Oct 27, 2023
2.790
2.808
2.753
2.753
25,038
-0.04(-1.50%)
Oct 26, 2023
2.725
2.833
2.725
2.795
48,067
+0.02(+0.84%)
Oct 25, 2023
2.753
2.799
2.734
2.771
14,760
+0.00(+0.00%)
Oct 24, 2023
2.827
2.883
2.725
2.771
505,762
-0.06(-2.13%)
Oct 23, 2023
2.827
2.901
2.808
2.832
63,427
-0.04(-1.46%)
Oct 20, 2023
2.920
2.920
2.874
2.874
11,422
-0.04(-1.28%)
Oct 19, 2023
2.985
2.985
2.911
2.911
22,257
-0.07(-2.49%)
Oct 18, 2023
3.060
3.060
2.985
2.985
69,708
-0.11(-3.60%)
Oct 17, 2023
3.106
3.125
3.060
3.097
21,804
-0.05(-1.48%)
Oct 16, 2023
2.994
3.143
3.050
3.143
57,051
+0.01(+0.30%)
Oct 13, 2023
3.153
3.153
3.106
3.134
19,981
+0.00(+0.00%)
Oct 12, 2023
3.162
3.162
3.097
3.134
19,109
-0.03(-0.88%)
Oct 11, 2023
3.115
3.162
3.115
3.162
30,511
+0.07(+2.10%)
Oct 10, 2023
3.078
3.106
3.060
3.097
25,049
+0.03(+0.91%)
Oct 09, 2023
3.022
3.069
3.022
3.069
25,068
+0.03(+0.92%)
Oct 06, 2023
2.967
3.050
2.948
3.041
27,634
+0.04(+1.35%)
Oct 05, 2023
2.985
3.022
2.939
3.001
21,384
+0.02(+0.51%)
Oct 04, 2023
2.939
2.994
2.939
2.985
24,450
+0.03(+0.94%)
Oct 03, 2023
3.013
3.032
2.948
2.957
36,083
-0.09(-3.05%)
Oct 02, 2023
3.106
3.106
3.041
3.050
41,046
-0.06(-1.80%)
Sep 29, 2023
3.134
3.134
3.106
3.106
10,810
+0.00(+0.00%)
Sep 28, 2023
3.097
3.125
3.097
3.106
15,558
+0.02(+0.60%)
Sep 27, 2023
3.069
3.125
3.069
3.087
27,974
+0.01(+0.30%)
Sep 26, 2023
3.125
3.153
3.078
3.078
22,167
-0.06(-1.81%)
Sep 25, 2023
3.171
3.153
3.134
3.135
34,987
-0.05(-1.43%)
Sep 22, 2023
3.190
3.199
3.162
3.180
18,032
-0.02(-0.58%)
Sep 21, 2023
3.227
3.227
3.180
3.199
24,578
-0.05(-1.43%)
Sep 20, 2023
3.283
3.292
3.236
3.246
76,633
-0.01(-0.29%)
Sep 19, 2023
3.227
3.273
3.208
3.255
34,446
+0.03(+0.86%)
Sep 18, 2023
3.236
3.255
3.227
3.227
70,070
-0.01(-0.29%)
Sep 15, 2023
3.283
3.283
3.236
3.236
32,646
-0.05(-1.42%)
Sep 14, 2023
3.255
3.301
3.255
3.283
42,823
+0.02(+0.71%)
Sep 13, 2023
3.292
3.292
3.236
3.260
20,742
+0.00(+0.14%)
Sep 12, 2023
3.273
3.283
3.255
3.255
26,590
-0.01(-0.28%)
Sep 11, 2023
3.246
3.283
3.246
3.264
28,620
+0.01(+0.29%)
Sep 08, 2023
3.264
3.283
3.236
3.255
44,255
-0.01(-0.28%)
Sep 07, 2023
3.301
3.311
3.250
3.264
64,802
-0.05(-1.40%)
Sep 06, 2023
3.292
3.362
3.292
3.311
41,065
-0.04(-1.32%)
Sep 05, 2023
3.441
3.441
3.353
3.355
65,479
-0.10(-2.76%)
Sep 01, 2023
3.450
3.459
3.404
3.450
52,742
+0.00(+0.00%)
Aug 31, 2023
3.543
3.543
3.441
3.450
111,950
-0.09(-2.63%)
Aug 30, 2023
3.562
3.580
3.534
3.543
215,443
-0.04(-1.05%)
Aug 29, 2023
3.562
3.590
3.562
3.581
33,577
+0.01(+0.28%)
Aug 28, 2023
3.562
3.594
3.562
3.571
11,513
+0.01(+0.26%)
Aug 25, 2023
3.568
3.571
3.543
3.562
11,787
-0.00(-0.13%)
Aug 24, 2023
3.590
3.608
3.566
3.566
21,255
-0.03(-0.78%)
Aug 23, 2023
3.590
3.599
3.552
3.594
16,579
+0.03(+0.94%)
Aug 22, 2023
3.613
3.613
3.525
3.561
38,190
-0.01(-0.29%)
Aug 21, 2023
3.645
3.645
3.562
3.571
9,121
-0.02(-0.52%)
Aug 18, 2023
3.543
3.599
3.539
3.590
28,910
+0.02(+0.52%)
Aug 17, 2023
3.645
3.645
3.571
3.571
5,907
-0.04(-1.03%)
Aug 16, 2023
3.645
3.710
3.608
3.608
18,747
-0.03(-0.77%)
Aug 15, 2023
3.645
3.645
3.627
3.636
15,057
-0.02(-0.51%)
Aug 14, 2023
3.655
3.655
3.618
3.655
12,093
+0.01(+0.26%)
Aug 11, 2023
3.618
3.673
3.618
3.645
15,386
-0.01(-0.25%)
Aug 10, 2023
3.664
3.720
3.655
3.655
15,168
-0.05(-1.26%)
Aug 09, 2023
3.720
3.720
3.701
3.701
25,879
-0.02(-0.50%)
Aug 08, 2023
3.720
3.720
3.701
3.720
7,545
-0.01(-0.27%)
Aug 07, 2023
3.720
3.748
3.720
3.730
33,785
-0.01(-0.22%)
Aug 04, 2023
3.748
3.850
3.737
3.738
52,889
-0.03(-0.74%)
Aug 03, 2023
3.748
3.776
3.748
3.766
12,800
-0.01(-0.25%)
Aug 02, 2023
3.729
3.776
3.720
3.776
28,756
+0.02(+0.46%)
Aug 01, 2023
3.766
3.766
3.729
3.758
18,382
-0.00(-0.09%)
Jul 31, 2023
3.776
3.794
3.757
3.762
8,325
+0.00(+0.12%)
Jul 28, 2023
3.701
3.776
3.701
3.757
9,161
+0.07(+1.76%)
Jul 27, 2023
3.720
3.785
3.692
3.692
25,676
-0.04(-1.00%)
Jul 26, 2023
3.701
3.748
3.701
3.729
5,847
-0.01(-0.26%)
Jul 25, 2023
3.735
3.756
3.720
3.739
10,922
+0.01(+0.24%)
Jul 24, 2023
3.720
3.757
3.720
3.730
9,822
+0.01(+0.40%)
Jul 21, 2023
3.711
3.720
3.701
3.715
7,798
+0.00(+0.13%)
Jul 20, 2023
3.711
3.715
3.692
3.711
27,618
+0.00(+0.00%)
Jul 19, 2023
3.711
3.720
3.711
3.711
12,213
+0.00(+0.00%)
Jul 18, 2023
3.701
3.711
3.701
3.711
17,081
+0.00(+0.00%)
Jul 17, 2023
3.683
3.711
3.683
3.711
12,733
+0.02(+0.66%)
Jul 14, 2023
3.692
3.692
3.664
3.686
28,221
-0.01(-0.21%)
Jul 13, 2023
3.683
3.701
3.683
3.694
20,884
+0.02(+0.55%)
Jul 12, 2023
3.655
3.683
3.645
3.673
24,917
+0.02(+0.51%)
Jul 11, 2023
3.645
3.655
3.627
3.655
16,083
+0.00(+0.00%)
Jul 10, 2023
3.618
3.655
3.618
3.655
12,454
+0.01(+0.26%)
Jul 07, 2023
3.599
3.645
3.599
3.645
11,515
+0.06(+1.55%)
Jul 06, 2023
3.636
3.636
3.571
3.590
34,223
-0.05(-1.30%)
Jul 05, 2023
3.636
3.664
3.627
3.637
31,121
-0.02(-0.49%)
Jul 03, 2023
3.664
3.701
3.627
3.655
15,312
-0.02(-0.51%)
Jun 30, 2023
3.673
3.673
3.655
3.673
11,835
+0.01(+0.25%)
Jun 29, 2023
3.664
3.673
3.655
3.664
11,234
+0.01(+0.25%)
Jun 28, 2023
3.636
3.673
3.636
3.655
11,561
+0.00(+0.00%)
Jun 27, 2023
3.590
3.655
3.590
3.655
5,037
+0.07(+1.81%)
Jun 26, 2023
3.590
3.627
3.590
3.590
7,562
+0.01(+0.26%)
Jun 23, 2023
3.580
3.608
3.571
3.580
11,461
-0.05(-1.28%)
Jun 22, 2023
3.627
3.642
3.608
3.627
8,480
-0.02(-0.51%)
Jun 21, 2023
3.608
3.645
3.608
3.645
6,820
+0.01(+0.25%)
Jun 20, 2023
3.636
3.655
3.608
3.636
18,817
+0.00(+0.00%)
Jun 16, 2023
3.655
3.655
3.628
3.636
7,317
-0.01(-0.26%)
Jun 15, 2023
3.627
3.655
3.617
3.645
9,319
+0.03(+0.77%)
Jun 14, 2023
3.627
3.664
3.590
3.618
14,619
-0.01(-0.26%)
Jun 13, 2023
3.580
3.636
3.580
3.627
14,663
+0.04(+1.04%)
Jun 12, 2023
3.580
3.599
3.552
3.590
22,456
+0.02(+0.52%)
Jun 09, 2023
3.608
3.618
3.497
3.571
11,527
-0.04(-1.03%)
Jun 08, 2023
3.636
3.636
3.571
3.608
17,999
+0.00(+0.00%)
Jun 07, 2023
3.580
3.618
3.580
3.608
5,705
+0.05(+1.31%)
Jun 06, 2023
3.506
3.562
3.506
3.562
14,883
+0.07(+2.13%)
Jun 05, 2023
3.506
3.506
3.459
3.487
9,249
-0.01(-0.27%)
Jun 02, 2023
3.478
3.525
3.459
3.497
34,267
+0.09(+2.73%)
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.