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
Falcon Minerals Corp Cl A
(NQ:
FLMN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jun 3, 2022
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 29, 2020
2.087
2.087
1.930
2.054
302,982
-0.05(-2.35%)
May 28, 2020
2.210
2.215
2.087
2.103
236,321
-0.07(-3.41%)
May 27, 2020
2.194
2.227
2.078
2.177
329,816
+0.05(+2.33%)
May 26, 2020
2.186
2.210
2.103
2.128
257,719
+0.02(+1.18%)
May 22, 2020
2.260
2.260
2.062
2.103
428,710
-0.19(-8.27%)
May 21, 2020
2.013
2.375
2.004
2.293
646,309
+0.27(+13.24%)
May 20, 2020
1.992
2.066
1.935
2.025
526,444
+0.10(+5.08%)
May 19, 2020
1.984
1.984
1.862
1.927
707,975
-0.04(-2.07%)
May 18, 2020
1.968
2.025
1.886
1.968
471,718
+0.13(+7.11%)
May 15, 2020
1.804
1.960
1.755
1.837
640,550
+0.08(+4.65%)
May 14, 2020
1.755
1.902
1.720
1.755
294,911
-0.02(-0.92%)
May 13, 2020
1.935
1.960
1.755
1.772
420,593
-0.14(-7.26%)
May 12, 2020
2.033
2.090
1.894
1.911
311,819
-0.12(-6.02%)
May 11, 2020
2.041
2.188
1.984
2.033
466,539
-0.01(-0.40%)
May 08, 2020
2.041
2.164
1.878
2.041
459,775
-0.01(-0.40%)
May 07, 2020
2.009
2.082
1.972
2.049
294,786
+0.10(+5.02%)
May 06, 2020
1.853
2.058
1.837
1.951
405,022
+0.10(+5.29%)
May 05, 2020
1.870
2.074
1.813
1.853
427,393
+0.06(+3.18%)
May 04, 2020
1.837
2.041
1.715
1.796
562,641
-0.02(-1.35%)
May 01, 2020
1.927
1.951
1.755
1.821
547,591
-0.18(-8.79%)
Apr 30, 2020
2.139
2.180
1.919
1.996
440,123
-0.09(-4.12%)
Apr 29, 2020
1.960
2.172
1.919
2.082
482,240
+0.22(+11.84%)
Apr 28, 2020
1.813
1.930
1.755
1.862
210,857
+0.05(+2.70%)
Apr 27, 2020
1.715
1.845
1.674
1.813
271,583
+0.11(+6.22%)
Apr 24, 2020
1.772
1.821
1.690
1.706
240,543
-0.03(-1.88%)
Apr 23, 2020
1.837
1.887
1.723
1.739
335,246
-0.01(-0.47%)
Apr 22, 2020
1.796
1.870
1.731
1.747
250,819
-0.01(-0.46%)
Apr 21, 2020
1.674
1.813
1.657
1.755
283,862
+0.08(+4.88%)
Apr 20, 2020
1.747
1.845
1.649
1.674
288,828
-0.07(-4.21%)
Apr 17, 2020
1.682
1.837
1.657
1.747
211,394
+0.07(+3.88%)
Apr 16, 2020
1.837
1.837
1.649
1.682
119,818
-0.13(-7.21%)
Apr 15, 2020
1.723
1.821
1.592
1.813
256,712
+0.03(+1.83%)
Apr 14, 2020
1.976
2.009
1.772
1.780
196,232
-0.18(-9.17%)
Apr 13, 2020
2.041
2.168
1.943
1.960
192,548
-0.02(-0.83%)
Apr 09, 2020
1.984
2.115
1.911
1.976
190,818
+0.04(+2.11%)
Apr 08, 2020
1.919
1.976
1.845
1.935
247,622
+0.04(+2.16%)
Apr 07, 2020
2.000
2.021
1.878
1.894
237,181
-0.09(-4.53%)
Apr 06, 2020
2.082
2.082
1.755
1.984
236,223
-0.14(-6.54%)
Apr 03, 2020
2.049
2.123
1.813
2.123
293,085
+0.11(+5.26%)
Apr 02, 2020
1.633
2.245
1.633
2.017
421,497
+0.38(+22.89%)
Apr 01, 2020
1.690
1.796
1.576
1.641
270,933
-0.11(-6.51%)
Mar 31, 2020
1.747
1.796
1.657
1.755
461,567
+0.06(+3.37%)
Mar 30, 2020
1.698
1.723
1.551
1.698
376,283
+0.02(+0.97%)
Mar 27, 2020
1.886
1.927
1.666
1.682
202,575
-0.29(-14.52%)
Mar 26, 2020
1.911
2.025
1.764
1.968
241,567
+0.06(+2.99%)
Mar 25, 2020
1.486
1.960
1.486
1.911
371,545
+0.46(+31.46%)
Mar 24, 2020
1.739
1.772
1.306
1.453
583,464
-0.18(-11.00%)
Mar 23, 2020
1.821
1.870
1.510
1.633
322,976
-0.19(-10.31%)
Mar 20, 2020
1.919
2.025
1.796
1.821
342,933
-0.07(-3.46%)
Mar 19, 2020
1.641
2.245
1.470
1.886
347,008
+0.24(+14.36%)
Mar 18, 2020
1.960
1.984
1.576
1.649
597,217
-0.43(-20.78%)
Mar 17, 2020
1.911
2.205
1.870
2.082
450,206
+0.14(+7.14%)
Mar 16, 2020
1.633
2.123
1.633
1.943
443,335
+0.11(+6.25%)
Mar 13, 2020
1.992
2.141
1.682
1.829
691,133
-0.03(-1.75%)
Mar 12, 2020
1.960
2.009
1.853
1.862
477,766
-0.18(-8.80%)
Mar 11, 2020
2.147
2.180
1.971
2.041
451,078
-0.16(-7.41%)
Mar 10, 2020
2.441
2.449
2.049
2.205
580,501
+0.00(+0.00%)
Mar 09, 2020
2.351
2.629
2.098
2.205
4,660,524
-0.69(-23.73%)
Mar 06, 2020
2.784
2.890
2.654
2.890
1,584,230
+0.05(+1.72%)
Mar 05, 2020
2.980
3.062
2.817
2.841
346,101
-0.15(-4.92%)
Mar 04, 2020
2.980
3.021
2.862
2.988
455,043
+0.07(+2.52%)
Mar 03, 2020
3.062
3.094
2.899
2.915
343,669
-0.12(-4.03%)
Mar 02, 2020
3.209
3.274
2.858
3.037
384,345
-0.22(-6.88%)
Feb 28, 2020
3.241
3.282
3.198
3.262
419,113
-0.02(-0.62%)
Feb 27, 2020
3.258
3.372
3.070
3.282
1,438,950
-0.08(-2.43%)
Feb 26, 2020
3.323
3.503
3.299
3.364
281,417
+0.04(+1.23%)
Feb 25, 2020
3.495
3.511
3.266
3.323
757,030
-0.18(-5.13%)
Feb 24, 2020
3.617
3.617
3.454
3.503
301,226
-0.15(-4.13%)
Feb 21, 2020
3.820
3.820
3.606
3.654
234,173
-0.14(-3.76%)
Feb 20, 2020
3.662
3.820
3.646
3.796
223,787
+0.12(+3.23%)
Feb 19, 2020
3.678
3.725
3.590
3.678
254,464
+0.00(+0.00%)
Feb 18, 2020
3.582
3.685
3.567
3.678
234,073
+0.08(+2.20%)
Feb 14, 2020
3.709
3.739
3.575
3.598
636,533
-0.10(-2.78%)
Feb 13, 2020
3.685
3.781
3.685
3.701
104,843
-0.05(-1.27%)
Feb 12, 2020
3.789
3.868
3.685
3.749
164,470
-0.01(-0.21%)
Feb 11, 2020
3.638
3.804
3.551
3.757
518,612
+0.16(+4.41%)
Feb 10, 2020
3.701
3.717
3.543
3.598
546,822
-0.14(-3.81%)
Feb 07, 2020
3.725
3.765
3.606
3.741
330,820
-0.02(-0.42%)
Feb 06, 2020
3.899
3.903
3.685
3.757
455,678
-0.09(-2.27%)
Feb 05, 2020
3.804
3.915
3.765
3.844
345,066
+0.07(+1.78%)
Feb 04, 2020
3.947
3.998
3.773
3.777
592,573
-0.15(-3.74%)
Feb 03, 2020
3.979
4.296
3.765
3.923
644,060
-0.44(-10.00%)
Jan 31, 2020
4.280
4.391
4.189
4.359
398,195
+0.02(+0.36%)
Jan 30, 2020
4.438
4.478
4.248
4.343
279,865
-0.14(-3.18%)
Jan 29, 2020
4.605
4.672
4.470
4.486
174,652
-0.11(-2.41%)
Jan 28, 2020
4.565
4.684
4.549
4.597
732,907
+0.08(+1.84%)
Jan 27, 2020
4.660
4.708
4.359
4.514
1,779,762
-0.26(-5.40%)
Jan 24, 2020
4.962
4.962
4.748
4.771
220,673
-0.17(-3.37%)
Jan 23, 2020
5.049
5.049
4.906
4.938
219,314
-0.14(-2.81%)
Jan 22, 2020
5.255
5.255
5.057
5.080
221,854
-0.17(-3.32%)
Jan 21, 2020
5.429
5.429
5.251
5.255
212,533
-0.10(-1.92%)
Jan 17, 2020
5.524
5.524
5.358
5.358
260,921
-0.11(-2.03%)
Jan 16, 2020
5.382
5.556
5.382
5.469
128,199
+0.12(+2.22%)
Jan 15, 2020
5.334
5.386
5.286
5.350
91,045
+0.02(+0.30%)
Jan 14, 2020
5.286
5.334
5.231
5.334
197,457
+0.04(+0.75%)
Jan 13, 2020
5.279
5.342
5.231
5.294
175,106
-0.02(-0.30%)
Jan 10, 2020
5.453
5.469
5.286
5.310
175,377
-0.12(-2.19%)
Jan 09, 2020
5.485
5.508
5.366
5.429
301,046
+0.02(+0.37%)
Jan 08, 2020
5.572
5.604
5.382
5.409
178,091
-0.19(-3.47%)
Jan 07, 2020
5.564
5.643
5.564
5.604
94,510
-0.01(-0.14%)
Jan 06, 2020
5.604
5.707
5.500
5.611
198,833
+0.10(+1.72%)
Jan 03, 2020
5.588
5.707
5.437
5.516
223,322
+0.01(+0.14%)
Jan 02, 2020
5.651
5.691
5.508
5.508
156,691
-0.09(-1.56%)
Dec 31, 2019
5.508
5.619
5.477
5.596
126,675
+0.07(+1.29%)
Dec 30, 2019
5.508
5.580
5.493
5.524
184,957
+0.02(+0.29%)
Dec 27, 2019
5.683
5.730
5.469
5.508
312,021
-0.15(-2.66%)
Dec 26, 2019
5.635
5.746
5.588
5.659
134,649
+0.02(+0.28%)
Dec 24, 2019
5.556
5.707
5.532
5.643
95,763
+0.08(+1.42%)
Dec 23, 2019
5.429
5.619
5.350
5.564
267,420
+0.13(+2.48%)
Dec 20, 2019
5.390
5.461
5.318
5.429
1,120,903
+0.06(+1.03%)
Dec 19, 2019
5.374
5.429
5.342
5.374
345,942
+0.01(+0.15%)
Dec 18, 2019
5.390
5.405
5.318
5.366
279,810
+0.01(+0.15%)
Dec 17, 2019
5.286
5.374
5.231
5.358
249,363
+0.08(+1.50%)
Dec 16, 2019
5.144
5.362
5.080
5.279
362,580
+0.18(+3.58%)
Dec 13, 2019
5.104
5.168
5.033
5.096
295,871
+0.00(+0.00%)
Dec 12, 2019
5.033
5.231
4.993
5.096
495,400
+0.03(+0.63%)
Dec 11, 2019
5.009
5.072
4.946
5.065
186,578
+0.04(+0.79%)
Dec 10, 2019
4.993
5.072
4.922
5.025
320,926
+0.06(+1.28%)
Dec 09, 2019
4.954
4.985
4.914
4.962
276,765
-0.02(-0.48%)
Dec 06, 2019
5.017
5.183
4.962
4.985
198,971
-0.02(-0.32%)
Dec 05, 2019
5.215
5.309
4.993
5.001
229,596
-0.20(-3.81%)
Dec 04, 2019
5.183
5.429
5.183
5.199
279,894
+0.07(+1.39%)
Dec 03, 2019
5.057
5.183
5.025
5.128
195,219
+0.01(+0.15%)
Dec 02, 2019
5.120
5.172
5.057
5.120
126,361
+0.01(+0.15%)
Nov 29, 2019
5.104
5.231
5.001
5.112
90,338
-0.02(-0.46%)
Nov 27, 2019
5.136
5.271
5.112
5.136
187,868
+0.05(+0.93%)
Nov 26, 2019
5.088
5.191
5.080
5.088
158,542
-0.04(-0.77%)
Nov 25, 2019
5.009
5.152
4.962
5.128
361,666
+0.10(+1.89%)
Nov 22, 2019
5.001
5.049
4.907
5.033
176,513
+0.04(+0.79%)
Nov 21, 2019
4.969
5.033
4.851
4.993
221,423
+0.06(+1.29%)
Nov 20, 2019
4.851
5.025
4.835
4.930
285,541
+0.04(+0.89%)
Nov 19, 2019
4.977
5.072
4.824
4.886
619,643
-0.13(-2.68%)
Nov 18, 2019
4.998
5.207
4.773
5.021
503,783
+0.01(+0.15%)
Nov 15, 2019
4.998
5.099
4.943
5.013
3,601,244
+0.07(+1.41%)
Nov 14, 2019
4.982
5.137
4.889
4.943
218,584
-0.04(-0.78%)
Nov 13, 2019
5.083
5.223
4.928
4.982
186,880
-0.16(-3.17%)
Nov 12, 2019
5.044
5.238
5.029
5.145
311,157
+0.12(+2.31%)
Nov 11, 2019
4.850
5.044
4.850
5.029
189,885
+0.07(+1.33%)
Nov 08, 2019
4.656
5.058
4.656
4.963
295,604
+0.01(+0.24%)
Nov 07, 2019
4.920
4.990
4.749
4.951
224,505
+0.09(+1.75%)
Nov 06, 2019
4.990
5.036
4.850
4.866
196,444
-0.13(-2.64%)
Nov 05, 2019
5.068
5.075
4.889
4.998
319,668
-0.01(-0.16%)
Nov 04, 2019
4.990
5.075
4.889
5.005
448,066
+0.09(+1.73%)
Nov 01, 2019
4.819
4.974
4.798
4.920
847,253
+0.14(+2.92%)
Oct 31, 2019
4.749
4.874
4.656
4.780
185,386
-0.02(-0.48%)
Oct 30, 2019
4.912
4.951
4.757
4.804
560,969
-0.12(-2.37%)
Oct 29, 2019
4.920
5.044
4.874
4.920
273,620
-0.02(-0.47%)
Oct 28, 2019
4.974
5.021
4.874
4.943
178,345
+0.02(+0.47%)
Oct 25, 2019
4.912
4.974
4.656
4.920
278,852
-0.03(-0.63%)
Oct 24, 2019
5.013
5.052
4.928
4.951
110,292
-0.01(-0.16%)
Oct 23, 2019
4.990
5.021
4.850
4.959
134,313
-0.01(-0.16%)
Oct 22, 2019
5.044
5.106
4.951
4.967
394,100
-0.07(-1.39%)
Oct 21, 2019
4.920
5.052
4.811
5.036
365,348
+0.13(+2.69%)
Oct 18, 2019
5.036
5.106
4.881
4.905
317,510
-0.15(-2.92%)
Oct 17, 2019
4.982
5.114
4.889
5.052
328,562
+0.11(+2.20%)
Oct 16, 2019
4.951
5.114
4.912
4.943
259,459
+0.01(+0.16%)
Oct 15, 2019
4.788
5.044
4.788
4.936
264,595
+0.12(+2.42%)
Oct 14, 2019
4.974
5.005
4.780
4.819
424,617
-0.14(-2.82%)
Oct 11, 2019
5.005
5.541
4.841
4.959
1,176,489
+0.19(+4.07%)
Oct 10, 2019
4.237
4.951
4.237
4.765
808,251
+0.51(+12.04%)
Oct 09, 2019
4.268
4.268
4.167
4.253
90,507
+0.02(+0.55%)
Oct 08, 2019
4.377
4.602
4.121
4.229
284,010
-0.05(-1.09%)
Oct 07, 2019
4.152
4.346
4.152
4.276
252,172
+0.05(+1.29%)
Oct 04, 2019
4.206
4.361
4.167
4.222
126,540
-0.02(-0.55%)
Oct 03, 2019
4.152
4.361
4.152
4.245
225,978
+0.04(+0.92%)
Oct 02, 2019
4.291
4.299
4.167
4.206
115,708
-0.06(-1.45%)
Oct 01, 2019
4.486
4.524
4.229
4.268
186,412
-0.19(-4.35%)
Sep 30, 2019
4.641
4.687
4.454
4.462
437,066
-0.19(-4.17%)
Sep 27, 2019
4.703
4.835
4.586
4.656
195,351
-0.04(-0.83%)
Sep 26, 2019
4.881
4.881
4.679
4.695
155,696
-0.19(-3.97%)
Sep 25, 2019
4.912
4.943
4.746
4.889
192,439
-0.03(-0.63%)
Sep 24, 2019
5.130
5.246
4.850
4.920
157,314
-0.26(-5.09%)
Sep 23, 2019
5.161
5.258
5.106
5.184
273,284
+0.06(+1.21%)
Sep 20, 2019
5.060
5.172
4.982
5.122
857,175
+0.08(+1.54%)
Sep 19, 2019
5.230
5.269
4.990
5.044
97,778
-0.13(-2.55%)
Sep 18, 2019
5.168
5.238
5.091
5.176
159,829
+0.00(+0.00%)
Sep 17, 2019
5.409
5.417
5.052
5.176
182,764
-0.26(-4.71%)
Sep 16, 2019
5.541
5.619
5.362
5.432
250,217
+0.16(+3.09%)
Sep 13, 2019
5.192
5.386
5.114
5.269
196,640
+0.07(+1.34%)
Sep 12, 2019
5.393
5.463
5.137
5.199
187,853
-0.26(-4.69%)
Sep 11, 2019
5.192
5.572
5.192
5.456
627,026
+0.28(+5.40%)
Sep 10, 2019
5.153
5.471
5.153
5.176
319,703
-0.01(-0.15%)
Sep 09, 2019
5.029
5.277
4.901
5.184
191,541
+0.16(+3.25%)
Sep 06, 2019
4.819
5.044
4.718
5.021
379,234
+0.19(+3.85%)
Sep 05, 2019
4.819
5.036
4.811
4.835
278,042
+0.02(+0.32%)
Sep 04, 2019
4.486
4.959
4.447
4.819
485,885
+0.33(+7.44%)
Sep 03, 2019
4.540
4.602
4.462
4.486
276,494
-0.06(-1.37%)
Aug 30, 2019
4.563
4.742
4.540
4.548
178,341
+0.01(+0.17%)
Aug 29, 2019
4.579
4.648
4.532
4.540
130,786
+0.00(+0.00%)
Aug 28, 2019
4.625
4.625
4.501
4.540
307,829
-0.08(-1.68%)
Aug 27, 2019
4.672
4.678
4.501
4.617
561,515
-0.02(-0.50%)
Aug 26, 2019
4.610
4.819
4.602
4.641
155,314
-0.02(-0.33%)
Aug 23, 2019
4.780
4.792
4.567
4.656
215,453
-0.22(-4.46%)
Aug 22, 2019
4.911
5.079
4.817
4.874
325,222
-0.08(-1.68%)
Aug 21, 2019
4.957
5.033
4.843
4.957
185,565
+0.06(+1.24%)
Aug 20, 2019
4.896
4.968
4.745
4.896
296,872
+0.10(+2.05%)
Aug 19, 2019
4.843
4.927
4.684
4.798
276,241
+0.02(+0.48%)
Aug 16, 2019
4.578
4.904
4.495
4.775
149,353
+0.22(+4.83%)
Aug 15, 2019
4.585
4.608
4.411
4.555
295,755
-0.03(-0.66%)
Aug 14, 2019
4.722
4.722
4.548
4.585
202,784
-0.15(-3.20%)
Aug 13, 2019
4.684
4.886
4.684
4.737
140,694
-0.02(-0.32%)
Aug 12, 2019
4.737
4.820
4.639
4.752
249,870
+0.13(+2.79%)
Aug 09, 2019
4.676
4.790
4.585
4.623
95,654
-0.04(-0.81%)
Aug 08, 2019
4.858
4.889
4.601
4.661
380,744
-0.17(-3.45%)
Aug 07, 2019
4.699
4.919
4.585
4.828
290,873
+0.08(+1.60%)
Aug 06, 2019
4.927
5.184
4.699
4.752
365,737
-0.11(-2.18%)
Aug 05, 2019
5.609
5.738
4.820
4.858
839,781
-1.02(-17.40%)
Aug 02, 2019
5.859
5.942
5.775
5.882
132,201
-0.02(-0.38%)
Aug 01, 2019
5.950
6.056
5.874
5.904
288,901
-0.09(-1.52%)
Jul 31, 2019
6.003
6.314
5.995
5.995
227,195
-0.02(-0.25%)
Jul 30, 2019
5.859
6.139
5.859
6.010
154,787
+0.09(+1.54%)
Jul 29, 2019
5.988
6.018
5.897
5.919
164,753
-0.07(-1.14%)
Jul 26, 2019
5.957
6.041
5.942
5.988
132,597
+0.01(+0.13%)
Jul 25, 2019
6.147
6.147
5.980
5.980
89,109
-0.16(-2.59%)
Jul 24, 2019
6.185
6.215
6.079
6.139
172,082
+0.01(+0.12%)
Jul 23, 2019
6.063
6.139
5.919
6.132
76,701
+0.07(+1.12%)
Jul 22, 2019
6.071
6.139
5.889
6.063
81,794
+0.03(+0.50%)
Jul 19, 2019
5.874
6.084
5.866
6.033
227,064
+0.11(+1.92%)
Jul 18, 2019
5.882
5.950
5.768
5.919
179,955
+0.04(+0.64%)
Jul 17, 2019
5.912
5.957
5.836
5.882
105,108
-0.01(-0.13%)
Jul 16, 2019
5.942
6.056
5.889
5.889
133,969
-0.06(-1.02%)
Jul 15, 2019
5.988
5.988
5.874
5.950
211,399
+0.01(+0.13%)
Jul 12, 2019
6.033
6.048
5.904
5.942
279,971
-0.08(-1.26%)
Jul 11, 2019
6.170
6.245
5.957
6.018
315,298
-0.14(-2.34%)
Jul 10, 2019
6.268
6.354
6.158
6.162
154,997
-0.14(-2.17%)
Jul 09, 2019
6.185
6.306
6.063
6.298
156,098
+0.08(+1.34%)
Jul 08, 2019
6.253
6.344
6.170
6.215
183,381
-0.07(-1.09%)
Jul 05, 2019
6.427
6.435
6.086
6.283
137,347
-0.17(-2.70%)
Jul 03, 2019
6.367
6.609
6.238
6.458
128,771
+0.11(+1.67%)
Jul 02, 2019
6.427
6.480
6.329
6.351
205,104
-0.14(-2.10%)
Jul 01, 2019
6.405
6.685
6.405
6.488
395,401
+0.12(+1.90%)
Jun 28, 2019
6.314
6.564
6.154
6.367
6,328,785
+0.08(+1.20%)
Jun 27, 2019
6.238
6.435
6.215
6.291
277,737
+0.04(+0.61%)
Jun 26, 2019
6.063
6.367
6.063
6.253
285,385
+0.29(+4.83%)
Jun 25, 2019
5.950
6.170
5.882
5.965
289,593
+0.04(+0.64%)
Jun 24, 2019
6.026
6.063
5.919
5.927
171,146
-0.06(-1.01%)
Jun 21, 2019
6.154
6.223
5.722
5.988
241,973
-0.11(-1.86%)
Jun 20, 2019
6.033
6.412
6.003
6.101
187,474
+0.11(+1.77%)
Jun 19, 2019
6.071
6.139
5.957
5.995
267,900
-0.12(-1.98%)
Jun 18, 2019
5.760
6.124
5.759
6.117
222,363
+0.40(+7.03%)
Jun 17, 2019
5.889
5.889
5.715
5.715
239,568
+0.04(+0.67%)
Jun 14, 2019
5.396
5.707
5.347
5.677
172,970
+0.32(+5.94%)
Jun 13, 2019
5.381
5.517
5.294
5.359
174,884
+0.01(+0.14%)
Jun 12, 2019
5.616
5.669
5.268
5.351
115,089
-0.26(-4.59%)
Jun 11, 2019
5.556
5.707
5.487
5.609
113,561
+0.11(+1.93%)
Jun 10, 2019
5.548
5.582
5.237
5.503
708,911
-0.09(-1.63%)
Jun 07, 2019
5.639
5.722
5.510
5.594
211,891
+0.00(+0.00%)
Jun 06, 2019
5.533
5.616
5.396
5.594
92,830
+0.11(+1.93%)
Jun 05, 2019
5.609
5.609
5.313
5.487
178,947
-0.08(-1.50%)
Jun 04, 2019
5.707
6.045
5.503
5.571
326,779
-0.14(-2.39%)
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.