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
Motorcar Parts Amer
(NQ:
MPAA
)
5.020
+0.160 (+3.29%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
4.850
5.030
4.730
5.020
235,743
+0.16(+3.29%)
May 21, 2024
4.910
5.020
4.860
4.860
127,227
-0.09(-1.82%)
May 20, 2024
4.990
5.030
4.810
4.950
106,746
+0.00(+0.00%)
May 17, 2024
4.950
5.090
4.950
4.950
140,246
-0.05(-1.00%)
May 16, 2024
5.030
5.151
4.920
5.000
81,177
-0.05(-0.99%)
May 15, 2024
5.030
5.120
4.830
5.050
128,192
+0.06(+1.20%)
May 14, 2024
5.070
5.170
4.800
4.990
194,801
-0.02(-0.40%)
May 13, 2024
5.100
5.410
4.910
5.010
150,330
-0.06(-1.18%)
May 10, 2024
5.250
5.270
4.970
5.070
111,862
-0.14(-2.69%)
May 09, 2024
5.300
5.565
5.170
5.210
81,212
-0.07(-1.33%)
May 08, 2024
5.200
5.470
5.140
5.280
216,364
+0.01(+0.19%)
May 07, 2024
5.580
5.580
5.140
5.270
131,873
-0.11(-2.04%)
May 06, 2024
5.730
5.735
5.320
5.380
83,247
-0.26(-4.61%)
May 03, 2024
5.760
5.860
5.480
5.640
58,745
+0.03(+0.53%)
May 02, 2024
5.760
5.850
5.490
5.610
49,414
-0.04(-0.71%)
May 01, 2024
5.710
5.870
5.640
5.650
46,438
-0.03(-0.53%)
Apr 30, 2024
5.920
6.020
5.626
5.680
91,769
-0.24(-4.05%)
Apr 29, 2024
5.820
5.980
5.680
5.920
152,393
+0.19(+3.32%)
Apr 26, 2024
5.530
5.800
5.530
5.730
89,454
+0.18(+3.24%)
Apr 25, 2024
5.500
5.550
5.385
5.550
60,914
+0.00(+0.00%)
Apr 24, 2024
5.730
5.850
5.480
5.550
57,322
-0.14(-2.46%)
Apr 23, 2024
5.500
5.760
5.500
5.690
34,875
+0.19(+3.45%)
Apr 22, 2024
5.510
5.962
5.460
5.500
144,809
-0.01(-0.18%)
Apr 19, 2024
5.430
5.650
5.400
5.510
59,348
-0.03(-0.54%)
Apr 18, 2024
5.080
5.570
5.080
5.540
76,798
+0.43(+8.41%)
Apr 17, 2024
5.380
5.480
5.100
5.110
62,943
-0.31(-5.72%)
Apr 16, 2024
5.620
5.860
5.410
5.420
134,962
-0.17(-3.04%)
Apr 15, 2024
6.330
6.415
5.590
5.590
155,877
-0.65(-10.42%)
Apr 12, 2024
6.410
6.425
5.920
6.240
83,134
-0.23(-3.55%)
Apr 11, 2024
6.470
6.826
6.340
6.470
66,108
-0.08(-1.22%)
Apr 10, 2024
6.980
6.980
6.380
6.550
58,169
-0.33(-4.80%)
Apr 09, 2024
7.000
7.100
6.730
6.880
46,591
-0.11(-1.57%)
Apr 08, 2024
7.420
7.460
6.910
6.990
52,862
-0.05(-0.71%)
Apr 05, 2024
7.630
7.770
6.970
7.040
46,007
-0.47(-6.26%)
Apr 04, 2024
7.930
8.090
7.310
7.510
84,796
-0.43(-5.42%)
Apr 03, 2024
7.700
8.010
7.700
7.940
33,726
+0.31(+4.06%)
Apr 02, 2024
8.110
8.110
7.562
7.630
35,907
-0.50(-6.15%)
Apr 01, 2024
7.980
8.175
7.620
8.130
94,876
+0.09(+1.12%)
Mar 28, 2024
8.090
8.180
8.010
8.040
12,530
+0.00(+0.00%)
Mar 27, 2024
8.190
8.234
7.845
8.040
33,039
+0.00(+0.00%)
Mar 26, 2024
7.910
8.410
7.880
8.040
45,255
+0.03(+0.37%)
Mar 25, 2024
7.730
8.080
7.730
8.010
57,049
+0.17(+2.17%)
Mar 22, 2024
8.030
8.170
7.740
7.840
59,632
-0.18(-2.24%)
Mar 21, 2024
7.640
8.120
7.640
8.020
49,540
+0.23(+2.95%)
Mar 20, 2024
7.530
7.910
7.500
7.790
42,569
+0.33(+4.42%)
Mar 19, 2024
7.380
7.620
7.280
7.460
48,332
-0.01(-0.13%)
Mar 18, 2024
7.720
7.920
7.470
7.470
58,715
-0.30(-3.86%)
Mar 15, 2024
7.960
8.230
7.705
7.770
65,722
-0.20(-2.51%)
Mar 14, 2024
8.120
8.120
7.830
7.970
35,457
-0.25(-3.04%)
Mar 13, 2024
8.220
8.440
8.070
8.220
27,309
-0.16(-1.91%)
Mar 12, 2024
8.145
8.430
8.085
8.380
27,796
+0.12(+1.45%)
Mar 11, 2024
8.490
8.530
8.140
8.260
32,020
-0.27(-3.17%)
Mar 08, 2024
8.930
8.930
8.440
8.530
34,459
-0.27(-3.07%)
Mar 07, 2024
9.020
9.040
8.650
8.800
42,496
-0.19(-2.11%)
Mar 06, 2024
9.020
9.080
8.800
8.990
38,639
-0.01(-0.11%)
Mar 05, 2024
8.790
9.060
8.790
9.000
29,568
+0.16(+1.81%)
Mar 04, 2024
9.040
9.180
8.820
8.840
51,202
-0.15(-1.67%)
Mar 01, 2024
8.850
9.160
8.850
8.990
42,130
+0.00(+0.00%)
Feb 29, 2024
9.065
9.340
8.875
8.990
70,213
-0.03(-0.33%)
Feb 28, 2024
9.110
9.240
8.980
9.020
51,194
-0.20(-2.17%)
Feb 27, 2024
9.370
9.580
9.210
9.220
37,515
-0.13(-1.39%)
Feb 26, 2024
9.080
9.420
8.820
9.350
141,777
+0.13(+1.41%)
Feb 23, 2024
9.090
9.230
8.830
9.220
93,016
+0.24(+2.67%)
Feb 22, 2024
8.940
9.170
8.480
8.980
112,430
-0.02(-0.22%)
Feb 21, 2024
9.440
9.510
8.940
9.000
57,457
-0.50(-5.26%)
Feb 20, 2024
9.680
9.820
9.470
9.500
108,815
-0.33(-3.36%)
Feb 16, 2024
9.680
9.870
9.450
9.830
86,133
+0.13(+1.34%)
Feb 15, 2024
9.430
9.740
9.420
9.700
46,482
+0.26(+2.75%)
Feb 14, 2024
9.890
9.890
9.420
9.440
43,104
-0.13(-1.36%)
Feb 13, 2024
9.980
10.10
9.510
9.570
97,439
-0.37(-3.72%)
Feb 12, 2024
8.640
10.40
8.640
9.940
161,481
+1.34(+15.58%)
Feb 09, 2024
8.700
8.810
8.300
8.600
145,655
-0.98(-10.23%)
Feb 08, 2024
9.180
9.900
9.179
9.580
46,109
+0.43(+4.70%)
Feb 07, 2024
9.360
9.390
8.900
9.150
74,387
-0.25(-2.66%)
Feb 06, 2024
9.660
9.855
9.230
9.400
40,762
-0.16(-1.67%)
Feb 05, 2024
9.310
9.640
9.190
9.560
61,768
+0.11(+1.16%)
Feb 02, 2024
9.230
9.560
9.022
9.450
47,065
+0.11(+1.18%)
Feb 01, 2024
9.120
9.555
8.990
9.340
66,463
+0.21(+2.30%)
Jan 31, 2024
9.660
9.693
9.120
9.130
46,994
-0.67(-6.84%)
Jan 30, 2024
9.820
10.05
9.785
9.800
23,241
-0.10(-1.01%)
Jan 29, 2024
9.690
10.00
9.450
9.900
31,043
+0.15(+1.54%)
Jan 26, 2024
10.20
10.25
9.710
9.750
40,767
-0.43(-4.22%)
Jan 25, 2024
9.890
10.20
9.845
10.18
105,041
+0.36(+3.67%)
Jan 24, 2024
10.03
10.04
9.820
9.820
90,886
-0.07(-0.71%)
Jan 23, 2024
9.790
10.01
9.781
9.890
63,329
+0.01(+0.10%)
Jan 22, 2024
9.340
9.900
9.275
9.880
83,950
+0.59(+6.35%)
Jan 19, 2024
9.100
9.380
9.050
9.290
36,466
+0.13(+1.42%)
Jan 18, 2024
9.090
9.384
9.050
9.160
58,090
+0.05(+0.55%)
Jan 17, 2024
8.920
9.140
8.920
9.110
31,726
+0.02(+0.22%)
Jan 16, 2024
9.120
9.260
8.802
9.090
60,234
-0.19(-2.05%)
Jan 12, 2024
9.150
9.354
8.980
9.280
72,467
+0.19(+2.09%)
Jan 11, 2024
9.050
9.140
8.960
9.090
50,777
-0.09(-0.98%)
Jan 10, 2024
9.070
9.260
8.980
9.180
47,434
+0.09(+0.99%)
Jan 09, 2024
9.260
9.260
9.050
9.090
84,560
-0.34(-3.61%)
Jan 08, 2024
9.840
9.890
9.430
9.430
99,893
-0.41(-4.17%)
Jan 05, 2024
9.500
9.940
9.490
9.840
94,119
+0.43(+4.57%)
Jan 04, 2024
8.900
9.520
8.900
9.410
73,825
+0.41(+4.56%)
Jan 03, 2024
8.820
9.065
8.670
9.000
100,050
-0.12(-1.32%)
Jan 02, 2024
9.330
9.565
8.950
9.120
108,550
-0.22(-2.36%)
Dec 29, 2023
9.430
9.570
9.240
9.340
87,618
-0.08(-0.85%)
Dec 28, 2023
9.590
9.700
9.320
9.420
53,632
-0.26(-2.69%)
Dec 27, 2023
9.570
9.690
9.270
9.680
75,495
+0.19(+2.00%)
Dec 26, 2023
8.630
9.590
8.540
9.490
123,451
+0.81(+9.33%)
Dec 22, 2023
8.560
8.790
8.558
8.680
56,857
+0.18(+2.12%)
Dec 21, 2023
8.290
8.550
8.280
8.500
97,032
+0.28(+3.41%)
Dec 20, 2023
8.330
8.590
8.120
8.220
78,426
-0.25(-2.95%)
Dec 19, 2023
8.260
8.550
8.260
8.470
59,318
+0.37(+4.57%)
Dec 18, 2023
8.300
8.320
7.810
8.100
111,059
-0.19(-2.29%)
Dec 15, 2023
9.000
9.030
8.150
8.290
142,440
-0.66(-7.37%)
Dec 14, 2023
9.270
9.350
8.700
8.950
116,693
-0.14(-1.54%)
Dec 13, 2023
9.040
9.120
8.610
9.090
74,897
+0.23(+2.60%)
Dec 12, 2023
9.310
9.310
8.731
8.860
48,687
-0.44(-4.73%)
Dec 11, 2023
9.230
9.410
8.970
9.300
84,322
-0.05(-0.53%)
Dec 08, 2023
9.380
9.810
9.310
9.350
46,725
-0.54(-5.46%)
Dec 07, 2023
9.840
10.09
9.820
9.890
33,174
+0.05(+0.51%)
Dec 06, 2023
9.920
10.10
9.650
9.840
103,706
-0.01(-0.10%)
Dec 05, 2023
9.820
10.02
9.570
9.850
75,803
+0.03(+0.31%)
Dec 04, 2023
9.700
9.980
9.550
9.820
90,796
-0.03(-0.30%)
Dec 01, 2023
9.390
9.935
9.390
9.850
65,798
+0.21(+2.18%)
Nov 30, 2023
9.570
9.830
9.440
9.640
78,846
-0.15(-1.53%)
Nov 29, 2023
9.750
9.950
9.740
9.790
58,682
+0.17(+1.77%)
Nov 28, 2023
9.970
9.970
9.440
9.620
83,278
-0.28(-2.83%)
Nov 27, 2023
9.720
10.04
9.720
9.900
73,754
-0.05(-0.50%)
Nov 24, 2023
10.06
10.12
9.760
9.950
52,001
+0.07(+0.71%)
Nov 22, 2023
9.700
10.15
9.255
9.880
105,845
+0.24(+2.49%)
Nov 21, 2023
10.04
10.04
9.440
9.640
116,305
-0.33(-3.31%)
Nov 20, 2023
10.00
10.38
9.810
9.970
155,303
+0.17(+1.73%)
Nov 17, 2023
9.300
9.820
9.300
9.800
81,771
+0.68(+7.46%)
Nov 16, 2023
8.650
9.170
8.650
9.120
65,777
+0.24(+2.70%)
Nov 15, 2023
8.820
9.000
8.645
8.880
92,924
+0.14(+1.60%)
Nov 14, 2023
8.600
8.980
8.320
8.740
99,756
+0.36(+4.30%)
Nov 13, 2023
8.470
8.580
8.310
8.380
99,952
-0.11(-1.30%)
Nov 10, 2023
8.200
8.520
8.020
8.490
57,448
+0.44(+5.47%)
Nov 09, 2023
8.220
8.611
7.870
8.050
146,666
-0.11(-1.35%)
Nov 08, 2023
8.250
8.250
8.020
8.160
129,491
+0.08(+0.99%)
Nov 07, 2023
7.740
8.100
7.650
8.080
62,974
+0.28(+3.59%)
Nov 06, 2023
7.680
7.840
7.575
7.800
51,197
+0.13(+1.69%)
Nov 03, 2023
7.540
7.870
7.540
7.670
72,011
+0.13(+1.72%)
Nov 02, 2023
7.290
7.570
7.210
7.540
64,251
+0.37(+5.16%)
Nov 01, 2023
7.090
7.180
6.820
7.170
116,765
-0.05(-0.69%)
Oct 31, 2023
7.200
7.380
7.110
7.220
67,209
-0.01(-0.14%)
Oct 30, 2023
7.160
7.280
6.920
7.230
98,921
+0.20(+2.84%)
Oct 27, 2023
7.000
7.140
6.879
7.030
96,148
+0.04(+0.57%)
Oct 26, 2023
6.590
7.020
6.590
6.990
94,542
+0.39(+5.91%)
Oct 25, 2023
6.680
6.760
6.545
6.600
130,007
-0.12(-1.79%)
Oct 24, 2023
6.670
6.980
6.670
6.720
90,539
+0.00(+0.00%)
Oct 23, 2023
6.680
6.850
6.650
6.720
82,777
-0.06(-0.88%)
Oct 20, 2023
6.550
6.820
6.550
6.780
93,086
+0.16(+2.42%)
Oct 19, 2023
7.300
7.300
6.610
6.620
142,121
-0.62(-8.56%)
Oct 18, 2023
7.500
7.550
7.200
7.240
59,946
-0.47(-6.10%)
Oct 17, 2023
7.650
7.900
7.650
7.710
91,547
+0.01(+0.13%)
Oct 16, 2023
7.580
7.950
7.605
7.700
50,999
+0.15(+1.99%)
Oct 13, 2023
7.730
7.740
7.510
7.550
69,353
-0.23(-2.96%)
Oct 12, 2023
8.100
8.100
7.710
7.780
92,349
-0.36(-4.42%)
Oct 11, 2023
7.970
8.160
7.970
8.140
40,808
+0.19(+2.39%)
Oct 10, 2023
7.700
7.980
7.700
7.950
82,731
+0.34(+4.47%)
Oct 09, 2023
7.700
7.810
7.550
7.610
56,164
-0.16(-2.06%)
Oct 06, 2023
7.560
7.870
7.460
7.770
54,064
+0.18(+2.37%)
Oct 05, 2023
7.500
7.790
7.500
7.590
125,765
+0.01(+0.13%)
Oct 04, 2023
7.750
7.750
7.540
7.580
103,507
-0.22(-2.82%)
Oct 03, 2023
7.870
7.870
7.720
7.800
80,907
-0.20(-2.50%)
Oct 02, 2023
7.990
8.125
7.900
8.000
70,173
-0.09(-1.11%)
Sep 29, 2023
8.300
8.360
8.030
8.090
49,197
-0.01(-0.12%)
Sep 28, 2023
8.060
8.430
8.060
8.100
88,687
+0.08(+1.00%)
Sep 27, 2023
7.950
8.145
7.280
8.020
72,284
+0.17(+2.17%)
Sep 26, 2023
7.700
7.980
7.666
7.850
159,572
+0.30(+3.97%)
Sep 25, 2023
7.390
7.580
7.490
7.550
54,308
+0.07(+0.94%)
Sep 22, 2023
7.430
7.572
7.330
7.480
103,604
+0.07(+0.94%)
Sep 21, 2023
7.210
7.550
7.130
7.410
78,610
+0.14(+1.93%)
Sep 20, 2023
7.590
7.708
7.270
7.270
55,388
-0.32(-4.22%)
Sep 19, 2023
7.430
7.640
7.300
7.590
58,093
+0.08(+1.07%)
Sep 18, 2023
7.420
7.600
7.370
7.510
52,448
+0.06(+0.81%)
Sep 15, 2023
7.620
7.750
7.350
7.450
181,190
-0.25(-3.25%)
Sep 14, 2023
7.600
7.700
7.570
7.700
58,698
+0.22(+2.94%)
Sep 13, 2023
7.610
7.727
7.480
7.480
116,744
-0.13(-1.71%)
Sep 12, 2023
7.540
7.730
7.520
7.610
117,312
+0.07(+0.93%)
Sep 11, 2023
7.730
7.740
7.240
7.540
170,068
-0.19(-2.46%)
Sep 08, 2023
7.650
7.840
7.620
7.730
87,391
+0.11(+1.44%)
Sep 07, 2023
7.950
7.968
7.550
7.620
131,189
-0.42(-5.22%)
Sep 06, 2023
7.980
8.220
7.980
8.040
81,476
+0.00(+0.00%)
Sep 05, 2023
8.230
8.230
7.756
8.040
93,086
-0.09(-1.11%)
Sep 01, 2023
7.950
8.385
7.950
8.130
85,228
+0.24(+3.04%)
Aug 31, 2023
7.920
8.090
7.890
7.890
119,956
-0.02(-0.25%)
Aug 30, 2023
7.760
8.000
7.700
7.910
135,899
+0.01(+0.13%)
Aug 29, 2023
7.870
8.140
7.550
7.900
408,188
-0.27(-3.30%)
Aug 28, 2023
8.020
8.200
8.010
8.170
57,198
+0.19(+2.38%)
Aug 25, 2023
8.220
8.350
7.980
7.980
67,002
-0.17(-2.09%)
Aug 24, 2023
8.660
8.660
7.885
8.150
102,580
-0.63(-7.18%)
Aug 23, 2023
8.480
8.900
8.435
8.780
93,939
+0.33(+3.91%)
Aug 22, 2023
8.240
8.500
7.910
8.450
93,926
+0.20(+2.42%)
Aug 21, 2023
8.200
8.360
8.030
8.250
135,418
+0.05(+0.61%)
Aug 18, 2023
8.010
8.290
8.002
8.200
77,182
+0.07(+0.86%)
Aug 17, 2023
7.850
8.390
7.850
8.130
135,064
+0.32(+4.10%)
Aug 16, 2023
7.640
7.950
7.640
7.810
105,412
+0.11(+1.43%)
Aug 15, 2023
8.380
8.560
7.590
7.700
223,037
-0.87(-10.15%)
Aug 14, 2023
8.570
8.880
8.315
8.570
152,807
-0.22(-2.50%)
Aug 11, 2023
8.340
8.900
8.260
8.790
167,218
+0.40(+4.77%)
Aug 10, 2023
7.750
8.660
7.750
8.390
204,154
+0.52(+6.61%)
Aug 09, 2023
7.610
8.500
7.040
7.870
504,869
-1.27(-13.89%)
Aug 08, 2023
8.970
9.170
8.680
9.140
140,094
-0.02(-0.22%)
Aug 07, 2023
9.400
9.461
9.150
9.160
141,131
-0.19(-2.03%)
Aug 04, 2023
9.210
9.460
9.210
9.350
91,615
+0.19(+2.07%)
Aug 03, 2023
9.040
9.340
8.970
9.160
91,515
+0.00(+0.00%)
Aug 02, 2023
9.130
9.200
8.785
9.160
139,648
-0.16(-1.72%)
Aug 01, 2023
8.970
9.370
8.730
9.320
105,600
+0.35(+3.90%)
Jul 31, 2023
9.080
9.180
8.760
8.970
171,566
-0.08(-0.88%)
Jul 28, 2023
8.940
9.130
8.750
9.050
132,935
+0.16(+1.80%)
Jul 27, 2023
9.620
9.620
8.850
8.890
155,835
-0.62(-6.52%)
Jul 26, 2023
8.780
9.585
8.780
9.510
126,167
+0.77(+8.81%)
Jul 25, 2023
9.690
9.834
8.710
8.740
170,169
-0.95(-9.80%)
Jul 24, 2023
9.270
9.850
9.122
9.690
179,149
+0.49(+5.33%)
Jul 21, 2023
9.690
9.690
8.970
9.200
206,119
-0.29(-3.06%)
Jul 20, 2023
9.860
9.860
9.270
9.490
262,821
-0.37(-3.75%)
Jul 19, 2023
9.540
10.24
9.258
9.860
414,745
+0.71(+7.76%)
Jul 18, 2023
8.670
9.610
8.650
9.150
802,543
+0.47(+5.41%)
Jul 17, 2023
7.970
8.740
7.870
8.680
375,900
+0.71(+8.91%)
Jul 14, 2023
8.210
8.210
7.910
7.970
160,295
-0.30(-3.63%)
Jul 13, 2023
7.880
8.330
7.840
8.270
145,214
+0.40(+5.08%)
Jul 12, 2023
8.120
8.140
7.830
7.870
89,038
-0.03(-0.38%)
Jul 11, 2023
8.080
8.095
7.695
7.900
136,858
-0.16(-1.99%)
Jul 10, 2023
7.930
8.408
7.870
8.060
131,375
+0.16(+2.03%)
Jul 07, 2023
7.450
7.990
7.388
7.900
147,868
+0.51(+6.90%)
Jul 06, 2023
7.570
7.610
7.300
7.390
148,940
-0.32(-4.15%)
Jul 05, 2023
8.300
8.300
7.660
7.710
218,778
-0.50(-6.09%)
Jul 03, 2023
7.950
8.305
7.910
8.210
75,362
+0.47(+6.07%)
Jun 30, 2023
8.070
8.095
7.720
7.740
200,597
-0.27(-3.37%)
Jun 29, 2023
8.200
8.500
7.860
8.010
250,351
-0.20(-2.44%)
Jun 28, 2023
7.470
8.670
7.470
8.210
720,882
+1.17(+16.62%)
Jun 27, 2023
7.040
7.210
6.910
7.040
331,186
+0.08(+1.15%)
Jun 26, 2023
7.000
7.220
6.810
6.960
386,080
-0.03(-0.43%)
Jun 23, 2023
6.500
7.320
6.310
6.990
3,046,118
+0.31(+4.64%)
Jun 22, 2023
6.420
6.770
6.270
6.680
455,346
+0.25(+3.89%)
Jun 21, 2023
6.420
6.520
6.270
6.430
412,172
+0.01(+0.16%)
Jun 20, 2023
6.480
6.710
6.250
6.420
339,946
-0.26(-3.89%)
Jun 16, 2023
6.880
6.940
6.340
6.680
492,140
-0.02(-0.30%)
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.