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
Synchronoss Technologies Inc
(NQ:
SNCR
)
9.075
-0.245 (-2.63%)
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 31, 2022
1.560
1.630
1.480
1.520
145,394
-0.08(-5.00%)
May 27, 2022
1.540
1.615
1.534
1.600
372,659
+0.07(+4.58%)
May 26, 2022
1.450
1.630
1.450
1.530
132,785
+0.10(+6.99%)
May 25, 2022
1.420
1.480
1.378
1.430
95,022
-0.01(-0.69%)
May 24, 2022
1.500
1.520
1.390
1.440
336,339
-0.06(-4.00%)
May 23, 2022
1.520
1.546
1.499
1.500
183,962
-0.04(-2.60%)
May 20, 2022
1.610
1.647
1.520
1.540
246,300
-0.07(-4.35%)
May 19, 2022
1.590
1.629
1.520
1.610
134,920
+0.04(+2.55%)
May 18, 2022
1.560
1.600
1.525
1.570
118,126
+0.04(+2.61%)
May 17, 2022
1.430
1.590
1.430
1.530
280,360
+0.12(+8.51%)
May 16, 2022
1.480
1.580
1.400
1.410
224,666
-0.05(-3.42%)
May 13, 2022
1.200
1.480
1.200
1.460
449,292
+0.27(+22.69%)
May 12, 2022
1.260
1.260
1.160
1.190
319,030
-0.05(-4.03%)
May 11, 2022
1.210
1.340
1.160
1.240
402,298
+0.11(+9.73%)
May 10, 2022
1.220
1.220
1.060
1.130
534,330
-0.06(-5.04%)
May 09, 2022
1.210
1.220
1.180
1.190
259,369
-0.04(-3.25%)
May 06, 2022
1.280
1.280
1.210
1.230
181,823
-0.04(-3.15%)
May 05, 2022
1.350
1.350
1.250
1.270
234,633
-0.08(-5.93%)
May 04, 2022
1.340
1.350
1.310
1.350
183,144
-0.01(-0.74%)
May 03, 2022
1.340
1.420
1.335
1.360
183,888
+0.03(+2.26%)
May 02, 2022
1.270
1.340
1.240
1.330
138,981
+0.05(+3.91%)
Apr 29, 2022
1.310
1.330
1.260
1.280
194,666
-0.03(-2.29%)
Apr 28, 2022
1.310
1.340
1.255
1.310
268,853
+0.00(+0.00%)
Apr 27, 2022
1.370
1.400
1.305
1.310
141,609
-0.09(-6.43%)
Apr 26, 2022
1.340
1.450
1.308
1.400
372,827
+0.07(+5.26%)
Apr 25, 2022
1.360
1.380
1.325
1.330
109,054
-0.04(-2.92%)
Apr 22, 2022
1.380
1.430
1.360
1.370
238,611
-0.03(-2.14%)
Apr 21, 2022
1.450
1.460
1.390
1.400
149,091
-0.06(-4.11%)
Apr 20, 2022
1.510
1.510
1.450
1.460
70,656
-0.04(-2.67%)
Apr 19, 2022
1.520
1.560
1.464
1.500
71,076
-0.02(-1.32%)
Apr 18, 2022
1.540
1.540
1.480
1.520
225,073
-0.01(-0.65%)
Apr 14, 2022
1.600
1.630
1.525
1.530
197,919
-0.07(-4.38%)
Apr 13, 2022
1.570
1.610
1.570
1.600
220,513
+0.02(+1.27%)
Apr 12, 2022
1.630
1.670
1.580
1.580
120,046
-0.05(-3.07%)
Apr 11, 2022
1.620
1.669
1.610
1.630
88,343
-0.03(-1.81%)
Apr 08, 2022
1.600
1.710
1.560
1.660
222,889
+0.05(+3.11%)
Apr 07, 2022
1.720
1.720
1.610
1.610
106,427
-0.12(-6.94%)
Apr 06, 2022
1.740
1.795
1.670
1.730
284,872
-0.03(-1.70%)
Apr 05, 2022
1.860
1.870
1.740
1.760
203,508
-0.11(-6.13%)
Apr 04, 2022
1.750
1.910
1.750
1.875
446,166
+0.14(+7.76%)
Apr 01, 2022
1.740
1.760
1.710
1.740
118,851
+0.01(+0.58%)
Mar 31, 2022
1.720
1.760
1.710
1.730
227,718
+0.01(+0.58%)
Mar 30, 2022
1.710
1.755
1.710
1.720
258,202
-0.03(-1.71%)
Mar 29, 2022
1.750
1.770
1.700
1.750
406,082
+0.03(+1.74%)
Mar 28, 2022
1.740
1.760
1.690
1.720
319,147
-0.01(-0.58%)
Mar 25, 2022
1.740
1.740
1.660
1.730
186,834
+0.00(+0.00%)
Mar 24, 2022
1.680
1.740
1.671
1.730
321,795
+0.06(+3.59%)
Mar 23, 2022
1.730
1.765
1.650
1.670
278,203
-0.06(-3.47%)
Mar 22, 2022
1.830
1.860
1.715
1.730
901,388
-0.10(-5.46%)
Mar 21, 2022
1.830
1.830
1.785
1.830
759,798
+0.00(+0.00%)
Mar 18, 2022
1.730
1.840
1.691
1.830
864,912
+0.07(+3.98%)
Mar 17, 2022
1.620
1.760
1.620
1.760
655,327
+0.11(+6.67%)
Mar 16, 2022
1.590
1.710
1.545
1.650
1,407,238
+0.11(+7.14%)
Mar 15, 2022
1.380
1.550
1.370
1.540
1,445,585
+0.23(+17.56%)
Mar 14, 2022
1.290
1.420
1.265
1.310
941,612
+0.03(+2.34%)
Mar 11, 2022
1.210
1.329
1.160
1.280
1,641,008
+0.09(+7.56%)
Mar 10, 2022
1.280
1.290
1.145
1.190
2,822,948
-0.10(-7.75%)
Mar 09, 2022
1.470
1.484
1.280
1.290
2,257,333
-0.16(-11.03%)
Mar 08, 2022
1.410
1.490
1.410
1.450
484,425
+0.03(+2.11%)
Mar 07, 2022
1.440
1.460
1.415
1.420
350,187
-0.04(-2.74%)
Mar 04, 2022
1.480
1.510
1.445
1.460
321,811
-0.02(-1.35%)
Mar 03, 2022
1.540
1.540
1.460
1.480
629,249
-0.05(-3.27%)
Mar 02, 2022
1.530
1.610
1.490
1.530
416,639
+0.00(+0.00%)
Mar 01, 2022
1.600
1.660
1.520
1.530
430,760
-0.08(-4.97%)
Feb 28, 2022
1.640
1.656
1.570
1.610
249,293
-0.03(-1.83%)
Feb 25, 2022
1.660
1.650
1.570
1.640
543,926
-0.01(-0.61%)
Feb 24, 2022
1.570
1.660
1.550
1.650
632,778
+0.01(+0.61%)
Feb 23, 2022
1.730
1.740
1.640
1.640
379,887
-0.07(-4.09%)
Feb 22, 2022
1.810
1.810
1.700
1.710
953,497
-0.13(-7.07%)
Feb 18, 2022
1.840
0
-0.11(-5.64%)
Feb 17, 2022
2.000
2.040
1.940
1.950
461,172
-0.07(-3.47%)
Feb 16, 2022
2.040
2.040
1.990
2.020
117,754
-0.01(-0.49%)
Feb 15, 2022
2.020
2.050
2.000
2.030
383,631
+0.04(+2.01%)
Feb 14, 2022
1.990
2.050
1.980
1.990
370,357
-0.01(-0.50%)
Feb 11, 2022
2.120
2.129
1.974
2.000
1,770,207
-0.13(-6.10%)
Feb 10, 2022
2.220
2.230
2.110
2.130
354,527
-0.10(-4.48%)
Feb 09, 2022
2.060
2.360
2.060
2.230
775,134
+0.17(+8.25%)
Feb 08, 2022
2.030
2.065
1.990
2.060
109,056
+0.04(+1.98%)
Feb 07, 2022
2.080
2.100
1.979
2.020
910,680
-0.06(-2.88%)
Feb 04, 2022
2.070
2.090
2.050
2.080
242,681
+0.01(+0.48%)
Feb 03, 2022
2.010
2.070
640,566
+0.04(+1.97%)
Feb 02, 2022
2.100
2.100
1.970
2.030
251,918
+0.02(+1.00%)
Feb 01, 2022
2.030
2.053
1.970
2.010
268,703
-0.03(-1.47%)
Jan 31, 2022
1.960
2.040
426,826
+0.09(+4.62%)
Jan 28, 2022
2.070
2.070
1.880
1.950
422,330
-0.14(-6.70%)
Jan 27, 2022
2.060
2.110
1.970
2.090
442,533
+0.06(+2.96%)
Jan 26, 2022
2.050
2.130
2.010
2.030
139,375
-0.02(-0.98%)
Jan 25, 2022
2.040
2.080
2.010
2.050
170,927
-0.02(-0.97%)
Jan 24, 2022
2.000
2.080
1.980
2.070
465,498
+0.03(+1.47%)
Jan 21, 2022
2.100
2.140
2.035
2.040
366,415
-0.05(-2.39%)
Jan 20, 2022
2.140
2.210
2.090
2.090
373,195
-0.04(-1.88%)
Jan 19, 2022
2.200
2.225
2.080
2.130
582,061
-0.07(-3.18%)
Jan 18, 2022
2.190
2.240
2.170
2.200
587,224
-0.04(-1.79%)
Jan 14, 2022
2.240
0
-0.09(-3.86%)
Jan 13, 2022
2.340
2.430
2.310
2.330
630,047
-0.02(-0.85%)
Jan 12, 2022
2.370
2.378
2.313
2.350
134,847
-0.01(-0.42%)
Jan 11, 2022
2.300
2.380
2.270
2.360
161,776
+0.06(+2.61%)
Jan 10, 2022
2.260
2.310
2.190
2.300
405,706
+0.03(+1.32%)
Jan 07, 2022
2.290
2.358
2.240
2.270
458,155
-0.02(-0.87%)
Jan 06, 2022
2.300
2.399
2.250
2.290
1,012,601
-0.03(-1.29%)
Jan 05, 2022
2.500
2.510
2.310
2.320
507,435
-0.17(-6.83%)
Jan 04, 2022
2.600
2.610
2.480
2.490
676,852
-0.14(-5.32%)
Jan 03, 2022
2.450
2.630
2.440
2.630
353,010
+0.19(+7.79%)
Dec 31, 2021
2.330
2.490
2.330
2.440
640,104
+0.07(+2.95%)
Dec 30, 2021
2.360
2.498
2.332
2.370
950,799
-0.01(-0.42%)
Dec 29, 2021
2.500
2.500
2.330
2.380
1,002,820
-0.12(-4.80%)
Dec 28, 2021
2.530
2.620
2.455
2.500
423,070
-0.07(-2.72%)
Dec 27, 2021
2.600
2.660
2.545
2.570
439,932
-0.03(-1.15%)
Dec 23, 2021
2.570
2.750
2.510
2.600
650,545
+0.02(+0.78%)
Dec 22, 2021
2.510
2.594
2.500
2.580
344,471
+0.03(+1.18%)
Dec 21, 2021
2.410
2.550
2.355
2.550
395,235
+0.12(+4.94%)
Dec 20, 2021
2.480
2.482
2.340
2.430
542,795
-0.10(-3.95%)
Dec 17, 2021
2.370
2.550
2.350
2.530
2,314,237
+0.12(+4.98%)
Dec 16, 2021
2.480
2.492
2.335
2.410
371,014
-0.07(-2.82%)
Dec 15, 2021
2.350
2.480
2.270
2.480
572,565
+0.11(+4.64%)
Dec 14, 2021
2.470
2.490
2.350
2.370
434,791
-0.11(-4.44%)
Dec 13, 2021
2.630
2.640
2.470
2.480
380,973
-0.18(-6.77%)
Dec 10, 2021
2.690
2.700
2.610
2.660
226,438
-0.01(-0.37%)
Dec 09, 2021
2.650
2.725
2.650
2.670
402,384
+0.00(+0.00%)
Dec 08, 2021
2.640
2.705
2.640
2.670
506,401
-0.01(-0.37%)
Dec 07, 2021
2.550
2.700
2.550
2.680
444,083
+0.14(+5.51%)
Dec 06, 2021
2.650
2.650
2.460
2.540
797,042
-0.13(-4.87%)
Dec 03, 2021
2.660
2.690
2.615
2.670
630,119
-0.01(-0.37%)
Dec 02, 2021
2.700
2.720
2.620
2.680
672,747
-0.05(-1.83%)
Dec 01, 2021
2.730
2.800
2.650
2.730
478,372
+0.03(+1.11%)
Nov 30, 2021
2.710
2.730
2.655
2.700
481,490
-0.02(-0.74%)
Nov 29, 2021
2.750
2.760
2.690
2.720
267,536
+0.00(+0.00%)
Nov 26, 2021
2.690
2.740
2.660
2.720
229,662
-0.03(-1.09%)
Nov 24, 2021
2.620
2.760
2.620
2.750
162,132
+0.10(+3.77%)
Nov 23, 2021
2.730
2.750
2.630
2.650
245,789
-0.10(-3.64%)
Nov 22, 2021
2.750
2.760
2.630
2.750
389,293
+0.01(+0.36%)
Nov 19, 2021
2.730
2.770
2.630
2.740
529,840
-0.01(-0.36%)
Nov 18, 2021
3.060
2.780
2.735
2.750
552,954
-0.29(-9.54%)
Nov 17, 2021
2.900
3.090
2.875
3.040
995,428
+0.15(+5.19%)
Nov 16, 2021
2.710
2.960
2.650
2.890
1,056,589
+0.16(+5.86%)
Nov 15, 2021
2.670
2.740
2.560
2.730
1,198,159
+0.08(+3.02%)
Nov 12, 2021
2.580
2.705
2.540
2.650
2,827,545
+0.07(+2.71%)
Nov 11, 2021
2.730
2.740
2.570
2.580
531,683
-0.13(-4.80%)
Nov 10, 2021
2.610
2.710
758,717
+0.02(+0.74%)
Nov 09, 2021
2.750
2.919
2.600
2.690
1,850,456
+0.16(+6.32%)
Nov 08, 2021
2.450
2.560
2.450
2.530
365,906
+0.07(+2.85%)
Nov 05, 2021
2.550
2.595
2.440
2.460
275,602
-0.05(-1.99%)
Nov 04, 2021
2.500
2.530
2.480
2.510
148,848
+0.01(+0.40%)
Nov 03, 2021
2.450
2.525
2.425
2.500
519,596
+0.05(+2.04%)
Nov 02, 2021
2.530
2.530
2.435
2.450
287,187
-0.05(-2.00%)
Nov 01, 2021
2.650
2.677
2.470
2.500
353,650
-0.14(-5.30%)
Oct 29, 2021
2.450
2.690
2.440
2.640
590,533
+0.18(+7.32%)
Oct 28, 2021
2.420
2.490
2.420
2.460
73,654
+0.03(+1.23%)
Oct 27, 2021
2.420
2.520
2.400
2.430
226,920
+0.00(+0.00%)
Oct 26, 2021
2.520
2.430
150,219
-0.10(-3.95%)
Oct 25, 2021
2.460
2.590
2.440
2.530
339,453
+0.10(+4.12%)
Oct 22, 2021
2.440
2.440
2.380
2.430
102,143
+0.01(+0.41%)
Oct 21, 2021
2.460
2.510
2.400
2.420
157,087
-0.07(-2.81%)
Oct 20, 2021
2.250
2.580
2.250
2.490
559,800
+0.23(+10.18%)
Oct 19, 2021
2.260
2.280
2.230
2.260
70,866
+0.01(+0.44%)
Oct 18, 2021
2.240
2.270
2.240
2.250
260,649
-0.02(-0.88%)
Oct 15, 2021
2.350
2.350
2.260
2.270
267,523
-0.08(-3.40%)
Oct 14, 2021
2.390
2.400
2.310
2.350
296,504
-0.03(-1.26%)
Oct 13, 2021
2.250
2.390
2.250
2.380
152,502
+0.12(+5.31%)
Oct 12, 2021
2.210
2.270
2.210
2.260
178,004
+0.03(+1.35%)
Oct 11, 2021
2.310
2.340
2.220
2.230
291,047
-0.06(-2.62%)
Oct 08, 2021
2.340
2.340
2.285
2.290
507,933
-0.07(-2.97%)
Oct 07, 2021
2.350
2.410
2.330
2.360
583,191
+0.03(+1.29%)
Oct 06, 2021
2.340
2.349
2.300
2.330
354,454
-0.04(-1.69%)
Oct 05, 2021
2.370
2.420
2.310
2.370
302,512
+0.03(+1.28%)
Oct 04, 2021
2.350
2.370
2.290
2.340
353,583
-0.03(-1.27%)
Oct 01, 2021
2.400
2.420
2.350
2.370
201,026
-0.03(-1.25%)
Sep 30, 2021
2.460
2.470
2.365
2.400
250,490
-0.06(-2.44%)
Sep 29, 2021
2.420
2.480
2.382
2.460
365,711
+0.02(+0.82%)
Sep 28, 2021
2.490
2.490
2.417
2.440
270,720
-0.09(-3.56%)
Sep 27, 2021
2.440
2.660
2.410
2.530
411,054
+0.08(+3.27%)
Sep 24, 2021
2.440
2.480
2.400
2.450
174,474
-0.04(-1.61%)
Sep 23, 2021
2.420
2.560
2.380
2.490
491,977
+0.06(+2.47%)
Sep 22, 2021
2.360
2.440
2.360
2.430
287,227
+0.05(+2.10%)
Sep 21, 2021
2.430
2.430
2.350
2.380
340,782
-0.03(-1.24%)
Sep 20, 2021
2.340
2.455
2.320
2.410
656,878
-0.02(-0.82%)
Sep 17, 2021
2.290
2.430
2.260
2.430
963,728
+0.13(+5.65%)
Sep 16, 2021
2.160
2.360
2.160
2.300
949,283
+0.13(+5.99%)
Sep 15, 2021
2.380
2.380
2.150
2.170
1,671,159
-0.20(-8.44%)
Sep 14, 2021
2.440
2.440
2.330
2.370
652,553
-0.05(-2.07%)
Sep 13, 2021
2.430
2.450
2.370
2.420
783,685
-0.01(-0.41%)
Sep 10, 2021
2.470
2.500
2.420
2.430
238,469
-0.02(-0.82%)
Sep 09, 2021
2.460
2.500
2.440
2.450
325,891
-0.03(-1.21%)
Sep 08, 2021
2.550
2.560
2.445
2.480
480,880
-0.08(-2.94%)
Sep 07, 2021
2.630
2.665
2.550
2.555
471,653
-0.07(-2.85%)
Sep 03, 2021
2.590
2.675
2.580
2.630
613,371
+0.00(+0.00%)
Sep 02, 2021
2.640
2.680
2.590
2.630
282,465
+0.02(+0.77%)
Sep 01, 2021
2.630
2.679
2.560
2.610
440,060
-0.04(-1.51%)
Aug 31, 2021
2.530
2.670
2.522
2.650
445,245
+0.12(+4.74%)
Aug 30, 2021
2.610
2.610
2.470
2.530
641,784
-0.05(-1.94%)
Aug 27, 2021
2.670
2.670
2.540
2.580
537,417
-0.05(-1.90%)
Aug 26, 2021
2.710
2.815
2.610
2.630
555,077
-0.13(-4.71%)
Aug 25, 2021
2.730
2.790
2.700
2.760
461,743
+0.06(+2.22%)
Aug 24, 2021
2.610
2.740
2.600
2.700
440,223
+0.11(+4.25%)
Aug 23, 2021
2.490
2.610
2.440
2.590
639,609
+0.13(+5.28%)
Aug 20, 2021
2.390
2.480
2.370
2.460
412,401
+0.05(+2.07%)
Aug 19, 2021
2.460
2.500
2.360
2.410
722,307
-0.05(-2.03%)
Aug 18, 2021
2.500
2.540
2.433
2.460
542,705
-0.03(-1.20%)
Aug 17, 2021
2.470
2.530
2.430
2.490
364,433
-0.02(-0.80%)
Aug 16, 2021
2.470
2.525
2.425
2.510
611,635
+0.01(+0.40%)
Aug 13, 2021
2.700
2.700
2.480
2.500
942,990
-0.17(-6.37%)
Aug 12, 2021
2.830
2.840
2.660
2.670
763,896
-0.13(-4.64%)
Aug 11, 2021
2.720
2.810
2.690
2.800
776,697
+0.08(+2.94%)
Aug 10, 2021
2.770
2.870
2.690
2.720
1,625,605
-0.23(-7.80%)
Aug 09, 2021
2.930
2.970
2.880
2.950
418,105
+0.00(+0.00%)
Aug 06, 2021
2.950
2.970
2.890
2.950
347,679
+0.04(+1.37%)
Aug 05, 2021
2.910
2.955
2.870
2.910
284,120
+0.01(+0.34%)
Aug 04, 2021
2.990
3.020
2.870
2.900
614,987
-0.10(-3.33%)
Aug 03, 2021
2.970
3.000
2.880
3.000
620,876
+0.02(+0.67%)
Aug 02, 2021
2.870
3.009
2.858
2.980
596,863
+0.14(+4.93%)
Jul 30, 2021
2.850
2.895
2.790
2.840
1,080,413
-0.04(-1.39%)
Jul 29, 2021
2.940
2.940
2.810
2.880
782,570
-0.01(-0.35%)
Jul 28, 2021
2.710
2.950
2.710
2.890
341,727
+0.16(+5.86%)
Jul 27, 2021
2.830
2.860
2.720
2.730
844,384
-0.09(-3.19%)
Jul 26, 2021
2.790
2.880
2.781
2.820
416,868
+0.01(+0.36%)
Jul 23, 2021
2.900
2.910
2.750
2.810
703,469
-0.09(-3.10%)
Jul 22, 2021
3.020
3.070
2.880
2.900
542,884
-0.14(-4.61%)
Jul 21, 2021
3.060
3.130
3.025
3.040
381,285
+0.02(+0.66%)
Jul 20, 2021
3.000
3.120
2.970
3.020
429,389
+0.05(+1.68%)
Jul 19, 2021
2.920
3.050
2.880
2.970
568,752
-0.01(-0.34%)
Jul 16, 2021
3.020
3.100
2.980
2.980
476,381
-0.03(-1.00%)
Jul 15, 2021
3.050
3.110
2.960
3.010
1,321,139
-0.04(-1.31%)
Jul 14, 2021
3.120
3.230
2.995
3.050
1,040,093
-0.06(-1.93%)
Jul 13, 2021
3.100
3.185
3.035
3.110
629,760
-0.01(-0.32%)
Jul 12, 2021
3.210
3.270
3.090
3.120
783,248
-0.07(-2.19%)
Jul 09, 2021
3.150
3.239
3.100
3.190
682,806
+0.07(+2.24%)
Jul 08, 2021
3.080
3.150
2.950
3.120
1,476,661
-0.08(-2.50%)
Jul 07, 2021
3.360
3.430
3.190
3.200
1,228,799
-0.15(-4.48%)
Jul 06, 2021
3.530
3.540
3.310
3.350
1,249,965
-0.14(-4.01%)
Jul 02, 2021
3.470
3.620
3.450
3.490
1,059,111
+0.01(+0.29%)
Jul 01, 2021
3.520
3.670
3.225
3.480
2,111,020
-0.11(-3.06%)
Jun 30, 2021
3.800
3.990
3.430
3.590
3,845,591
-0.08(-2.18%)
Jun 29, 2021
3.320
3.670
3.300
3.670
2,880,154
+0.35(+10.54%)
Jun 28, 2021
3.500
3.700
3.190
3.320
2,789,611
-0.21(-5.95%)
Jun 25, 2021
3.110
3.790
3.090
3.530
30,273,060
+0.62(+21.31%)
Jun 24, 2021
2.430
2.910
2.410
2.910
7,391,274
+0.48(+19.75%)
Jun 23, 2021
2.470
2.515
2.430
2.430
1,152,048
-0.02(-0.82%)
Jun 22, 2021
2.430
2.490
2.390
2.450
896,270
+0.03(+1.24%)
Jun 21, 2021
2.420
2.450
2.350
2.420
963,035
+0.00(+0.00%)
Jun 18, 2021
2.530
2.550
2.400
2.420
2,071,540
-0.09(-3.59%)
Jun 17, 2021
2.650
2.680
2.500
2.510
1,309,822
-0.19(-7.04%)
Jun 16, 2021
2.820
2.822
2.660
2.700
1,030,216
-0.10(-3.57%)
Jun 15, 2021
2.940
2.940
2.770
2.800
1,155,624
-0.14(-4.76%)
Jun 14, 2021
3.130
3.140
2.920
2.940
865,181
-0.22(-6.96%)
Jun 11, 2021
3.230
3.280
3.130
3.160
217,361
-0.08(-2.47%)
Jun 10, 2021
3.330
3.360
3.190
3.240
343,910
-0.12(-3.57%)
Jun 09, 2021
3.240
3.470
3.200
3.360
1,048,729
+0.15(+4.67%)
Jun 08, 2021
3.180
3.240
3.110
3.210
186,447
+0.06(+1.90%)
Jun 07, 2021
3.060
3.230
3.040
3.150
297,766
+0.11(+3.62%)
Jun 04, 2021
3.020
3.060
2.970
3.040
243,202
+0.02(+0.66%)
Jun 03, 2021
2.960
3.050
2.870
3.020
204,254
+0.03(+1.00%)
Jun 02, 2021
3.040
3.070
2.930
2.990
258,563
-0.01(-0.33%)
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.