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
Arcadium Lithium Plc
(NQ:
ALTM
)
62.35
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 22, 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
0.5704
0.6283
0.5525
0.6283
656,403
+0.05(+9.52%)
May 28, 2020
0.6010
0.6101
0.5646
0.5737
427,800
-0.02(-3.23%)
May 27, 2020
0.6192
0.6194
0.5646
0.5928
358,254
+0.01(+1.59%)
May 26, 2020
0.5641
0.6009
0.5474
0.5835
679,931
+0.05(+8.92%)
May 22, 2020
0.5646
0.6033
0.5318
0.5357
317,384
-0.03(-5.04%)
May 21, 2020
0.5828
0.5995
0.5555
0.5641
240,508
-0.01(-1.67%)
May 20, 2020
0.5828
0.6010
0.5372
0.5737
405,370
+0.03(+5.00%)
May 19, 2020
0.5281
0.5828
0.5281
0.5463
485,941
-0.01(-1.48%)
May 18, 2020
0.5618
0.5737
0.5100
0.5545
874,791
+0.06(+12.07%)
May 15, 2020
0.5054
0.5054
0.4735
0.4948
645,860
+0.01(+1.86%)
May 14, 2020
0.4889
0.5281
0.4280
0.4858
623,548
-0.01(-1.20%)
May 13, 2020
0.5281
0.5463
0.4826
0.4917
594,430
-0.04(-7.63%)
May 12, 2020
0.5594
0.5748
0.5190
0.5323
593,173
-0.02(-3.93%)
May 11, 2020
0.6087
0.6192
0.5524
0.5541
387,112
-0.04(-6.99%)
May 08, 2020
0.5919
0.6192
0.5554
0.5957
224,914
+0.00(+0.43%)
May 07, 2020
0.6101
0.6192
0.5646
0.5931
330,993
+0.03(+5.18%)
May 06, 2020
0.6136
0.6136
0.5372
0.5639
623,496
-0.03(-5.62%)
May 05, 2020
0.5828
0.6106
0.5646
0.5975
540,674
+0.04(+6.98%)
May 04, 2020
0.6237
0.6283
0.5554
0.5585
570,738
-0.03(-5.89%)
May 01, 2020
0.6920
0.7057
0.5649
0.5935
542,079
-0.10(-14.24%)
Apr 30, 2020
0.7376
0.7467
0.6829
0.6920
292,591
-0.05(-6.17%)
Apr 29, 2020
0.6920
0.7558
0.6829
0.7376
548,321
+0.06(+9.24%)
Apr 28, 2020
0.6389
0.6829
0.6194
0.6752
544,136
+0.04(+5.69%)
Apr 27, 2020
0.6511
0.6533
0.5964
0.6389
362,246
+0.00(+0.23%)
Apr 24, 2020
0.6101
0.6556
0.6010
0.6374
547,790
+0.06(+10.51%)
Apr 23, 2020
0.5463
0.6283
0.5281
0.5768
2,523,238
+0.05(+10.19%)
Apr 22, 2020
0.5252
0.5372
0.4834
0.5234
1,108,207
+0.04(+7.22%)
Apr 21, 2020
0.5545
0.5545
0.4780
0.4882
463,758
-0.04(-7.57%)
Apr 20, 2020
0.6174
0.6388
0.5202
0.5281
800,639
-0.10(-15.43%)
Apr 17, 2020
0.6094
0.6341
0.5684
0.6245
249,075
+0.01(+2.43%)
Apr 16, 2020
0.5929
0.6328
0.5557
0.6096
254,761
+0.02(+2.97%)
Apr 15, 2020
0.6338
0.6746
0.5558
0.5921
226,047
-0.04(-5.77%)
Apr 14, 2020
0.6829
0.7376
0.6192
0.6283
231,756
-0.06(-8.07%)
Apr 13, 2020
0.7567
0.8104
0.6830
0.6835
163,082
-0.07(-9.48%)
Apr 09, 2020
0.7285
0.7728
0.6477
0.7550
326,719
+0.02(+2.37%)
Apr 08, 2020
0.6540
0.7755
0.6192
0.7376
367,230
+0.10(+15.71%)
Apr 07, 2020
0.6374
0.6511
0.6175
0.6374
1,927,398
+0.00(+0.00%)
Apr 06, 2020
0.6257
0.6920
0.6193
0.6374
336,636
+0.03(+4.28%)
Apr 03, 2020
0.6441
0.6672
0.5970
0.6113
441,592
-0.02(-3.27%)
Apr 02, 2020
0.6041
0.7020
0.6041
0.6319
202,090
+0.02(+3.58%)
Apr 01, 2020
0.6738
0.6738
0.5646
0.6101
135,136
-0.07(-10.67%)
Mar 31, 2020
0.6223
0.6918
0.5649
0.6829
497,789
+0.06(+9.25%)
Mar 30, 2020
0.6737
0.6828
0.5829
0.6251
220,918
+0.11(+21.05%)
Mar 27, 2020
0.6920
0.6920
0.5079
0.5164
586,666
-0.19(-27.29%)
Mar 26, 2020
0.7518
0.7518
0.6922
0.7102
220,992
-0.02(-2.50%)
Mar 25, 2020
0.8377
0.8650
0.6829
0.7285
633,370
-0.13(-14.89%)
Mar 24, 2020
0.7467
0.8649
0.7467
0.8559
224,925
+0.08(+10.45%)
Mar 23, 2020
0.8195
0.8833
0.7305
0.7750
110,581
-0.04(-5.43%)
Mar 20, 2020
0.8377
0.8578
0.6830
0.8195
2,066,183
-0.05(-5.64%)
Mar 19, 2020
0.7363
0.9105
0.6829
0.8685
1,249,048
+0.14(+19.66%)
Mar 18, 2020
0.8679
0.8924
0.6829
0.7258
556,448
-0.18(-20.29%)
Mar 17, 2020
0.9561
0.9561
0.8741
0.9106
762,762
-0.03(-2.91%)
Mar 16, 2020
0.9106
1.047
0.9015
0.9379
394,671
-0.14(-12.71%)
Mar 13, 2020
0.9288
1.074
0.8105
1.074
581,065
+0.14(+14.56%)
Mar 12, 2020
0.8741
0.9561
0.7872
0.9379
741,027
+0.01(+0.98%)
Mar 11, 2020
0.9652
1.006
0.9106
0.9288
530,621
-0.04(-3.77%)
Mar 10, 2020
1.002
1.020
0.8706
0.9652
660,966
+0.05(+4.95%)
Mar 09, 2020
1.002
1.111
0.9106
0.9197
778,891
-0.26(-22.31%)
Mar 06, 2020
1.266
1.302
1.175
1.184
449,829
-0.09(-7.14%)
Mar 05, 2020
1.384
1.430
1.266
1.275
542,301
-0.14(-9.68%)
Mar 04, 2020
1.366
1.493
1.302
1.411
424,237
+0.07(+5.44%)
Mar 03, 2020
1.366
1.530
1.311
1.339
663,406
+0.03(+2.08%)
Mar 02, 2020
1.329
1.375
1.257
1.311
664,453
-0.02(-1.37%)
Feb 28, 2020
1.275
1.584
1.275
1.329
1,177,287
+0.02(+1.39%)
Feb 27, 2020
1.375
1.643
1.302
1.311
1,197,954
-0.16(-11.11%)
Feb 26, 2020
1.539
1.548
1.380
1.475
972,604
-0.06(-4.14%)
Feb 25, 2020
1.566
1.566
1.539
1.539
839,169
-0.02(-1.17%)
Feb 24, 2020
1.685
1.685
1.530
1.557
1,297,080
-0.15(-8.56%)
Feb 21, 2020
1.839
1.839
1.685
1.703
432,038
-0.13(-6.97%)
Feb 20, 2020
1.839
1.867
1.794
1.830
358,547
-0.01(-0.50%)
Feb 19, 2020
1.776
1.867
1.776
1.839
365,045
+0.08(+4.66%)
Feb 18, 2020
1.821
1.876
1.739
1.757
315,688
-0.05(-2.52%)
Feb 14, 2020
1.858
1.867
1.703
1.803
2,087,488
-0.06(-3.41%)
Feb 13, 2020
1.921
1.958
1.848
1.867
128,249
-0.05(-2.84%)
Feb 12, 2020
1.930
1.985
1.821
1.921
328,292
+0.04(+1.93%)
Feb 11, 2020
1.867
1.894
1.821
1.885
201,152
+0.08(+4.55%)
Feb 10, 2020
1.785
1.821
1.748
1.803
398,919
+0.02(+1.02%)
Feb 07, 2020
1.858
1.930
1.785
1.785
310,795
-0.08(-4.39%)
Feb 06, 2020
2.012
2.033
1.830
1.867
295,612
-0.15(-7.24%)
Feb 05, 2020
1.903
2.012
1.903
2.012
243,064
+0.13(+6.76%)
Feb 04, 2020
1.876
1.940
1.867
1.885
163,975
+0.03(+1.47%)
Feb 03, 2020
1.903
1.971
1.803
1.858
306,344
-0.04(-1.92%)
Jan 31, 2020
1.930
1.930
1.794
1.894
617,746
-0.03(-1.42%)
Jan 30, 2020
1.876
1.921
1.821
1.921
389,071
+0.05(+2.93%)
Jan 29, 2020
2.012
2.012
1.848
1.867
367,212
-0.14(-6.82%)
Jan 28, 2020
1.930
2.003
1.912
2.003
409,931
+0.08(+4.27%)
Jan 27, 2020
1.876
1.930
1.817
1.921
290,221
+0.05(+2.43%)
Jan 24, 2020
1.958
1.967
1.821
1.876
2,447,923
-0.06(-3.29%)
Jan 23, 2020
2.003
2.003
1.889
1.940
1,404,264
-0.11(-5.33%)
Jan 22, 2020
2.103
2.113
2.031
2.049
563,464
-0.05(-2.60%)
Jan 21, 2020
2.422
2.422
1.921
2.103
474,148
-0.31(-12.83%)
Jan 17, 2020
2.641
2.641
2.331
2.413
309,806
-0.18(-7.02%)
Jan 16, 2020
2.622
2.672
2.568
2.595
263,036
+0.03(+1.06%)
Jan 15, 2020
2.449
2.595
2.377
2.568
2,488,751
+0.11(+4.44%)
Jan 14, 2020
2.568
2.568
2.340
2.459
460,812
-0.04(-1.46%)
Jan 13, 2020
2.613
2.613
2.440
2.495
378,023
-0.12(-4.70%)
Jan 10, 2020
2.595
2.622
2.540
2.618
474,539
+0.06(+2.31%)
Jan 09, 2020
2.531
2.595
2.459
2.559
318,687
+0.03(+1.08%)
Jan 08, 2020
2.513
2.540
2.413
2.531
655,270
+0.01(+0.36%)
Jan 07, 2020
2.440
2.531
2.395
2.522
275,477
+0.06(+2.59%)
Jan 06, 2020
2.468
2.512
2.422
2.459
222,821
+0.00(+0.00%)
Jan 03, 2020
2.477
2.513
2.377
2.459
344,839
-0.04(-1.46%)
Jan 02, 2020
2.668
2.668
2.413
2.495
317,546
-0.11(-4.20%)
Dec 31, 2019
2.568
2.650
2.540
2.604
467,290
+0.04(+1.42%)
Dec 30, 2019
2.713
2.713
2.531
2.568
414,678
-0.15(-5.37%)
Dec 27, 2019
2.659
2.713
2.595
2.713
438,407
+0.07(+2.76%)
Dec 26, 2019
2.449
2.641
2.449
2.641
237,958
+0.16(+6.62%)
Dec 24, 2019
2.459
2.522
2.431
2.477
302,338
+0.02(+0.74%)
Dec 23, 2019
2.313
2.481
2.240
2.459
435,880
+0.18(+8.00%)
Dec 20, 2019
2.313
2.331
2.245
2.276
633,999
-0.04(-1.57%)
Dec 19, 2019
2.413
2.440
2.240
2.313
1,309,295
-0.07(-3.05%)
Dec 18, 2019
2.459
2.495
2.377
2.386
999,364
-0.10(-4.03%)
Dec 17, 2019
2.641
2.677
2.468
2.486
1,455,631
-0.11(-4.21%)
Dec 16, 2019
2.422
2.632
2.422
2.595
833,192
+0.18(+7.55%)
Dec 13, 2019
2.358
2.431
2.304
2.413
450,927
+0.05(+2.32%)
Dec 12, 2019
2.367
2.440
2.276
2.358
932,195
+0.00(+0.00%)
Dec 11, 2019
2.204
2.395
2.167
2.358
1,038,537
+0.12(+5.28%)
Dec 10, 2019
2.049
2.240
2.040
2.240
1,003,312
+0.20(+9.82%)
Dec 09, 2019
1.885
2.067
1.858
2.040
680,910
+0.18(+9.80%)
Dec 06, 2019
1.830
1.876
1.821
1.858
238,642
+0.03(+1.49%)
Dec 05, 2019
1.867
1.985
1.821
1.830
285,390
-0.05(-2.43%)
Dec 04, 2019
1.757
1.976
1.721
1.876
696,648
+0.18(+10.75%)
Dec 03, 2019
1.703
1.757
1.648
1.694
323,651
-0.02(-1.06%)
Dec 02, 2019
1.776
1.798
1.666
1.712
341,721
-0.05(-2.59%)
Nov 29, 2019
1.776
1.821
1.730
1.757
215,799
-0.01(-0.52%)
Nov 27, 2019
1.712
1.803
1.675
1.766
412,819
+0.07(+4.30%)
Nov 26, 2019
1.675
1.776
1.666
1.694
311,131
-0.01(-0.53%)
Nov 25, 2019
1.721
1.766
1.685
1.703
334,273
-0.02(-1.06%)
Nov 22, 2019
1.757
1.785
1.685
1.721
535,819
-0.05(-2.58%)
Nov 21, 2019
1.657
1.848
1.557
1.766
1,230,134
+0.13(+7.78%)
Nov 20, 2019
1.530
1.657
1.484
1.639
1,493,974
+0.10(+6.51%)
Nov 19, 2019
1.603
1.603
1.530
1.539
745,509
-0.05(-3.43%)
Nov 18, 2019
1.757
1.757
1.584
1.593
2,651,029
-0.17(-9.79%)
Nov 15, 2019
1.748
1.798
1.721
1.766
282,680
+0.03(+1.57%)
Nov 14, 2019
1.712
1.776
1.694
1.739
570,506
+0.01(+0.53%)
Nov 13, 2019
1.812
1.876
1.648
1.730
2,780,981
-0.10(-5.47%)
Nov 12, 2019
1.830
1.940
1.821
1.830
1,360,957
+0.01(+0.50%)
Nov 11, 2019
1.930
1.958
1.812
1.821
514,337
-0.09(-4.76%)
Nov 08, 2019
2.003
2.003
1.912
1.912
636,635
-0.09(-4.55%)
Nov 07, 2019
2.031
2.067
1.912
2.003
4,450,343
+0.01(+0.46%)
Nov 06, 2019
2.040
2.058
1.958
1.994
1,210,377
-0.07(-3.52%)
Nov 05, 2019
2.103
2.122
2.012
2.067
1,261,446
-0.04(-1.73%)
Nov 04, 2019
2.131
2.213
2.049
2.103
607,716
+0.03(+1.32%)
Nov 01, 2019
1.985
2.103
1.976
2.076
293,772
+0.07(+3.64%)
Oct 31, 2019
2.076
2.076
1.985
2.003
1,585,999
-0.12(-5.58%)
Oct 30, 2019
2.094
2.194
2.021
2.122
416,714
+0.03(+1.30%)
Oct 29, 2019
2.167
2.204
2.067
2.094
352,942
-0.07(-3.36%)
Oct 28, 2019
2.258
2.307
2.158
2.167
361,629
-0.05(-2.46%)
Oct 25, 2019
2.185
2.267
2.158
2.222
107,076
+0.04(+1.67%)
Oct 24, 2019
2.204
2.204
2.158
2.185
253,562
-0.01(-0.42%)
Oct 23, 2019
2.249
2.254
2.149
2.194
327,519
-0.05(-2.03%)
Oct 22, 2019
2.140
2.267
2.101
2.240
220,745
+0.10(+4.68%)
Oct 21, 2019
2.094
2.167
2.067
2.140
138,839
+0.06(+3.07%)
Oct 18, 2019
2.049
2.085
2.021
2.076
195,482
+0.02(+0.88%)
Oct 17, 2019
2.085
2.103
1.994
2.058
544,498
-0.03(-1.31%)
Oct 16, 2019
2.021
2.122
2.021
2.085
511,114
+0.04(+1.78%)
Oct 15, 2019
2.204
2.204
2.031
2.049
714,069
-0.16(-7.41%)
Oct 14, 2019
2.240
2.249
2.176
2.213
312,029
-0.02(-0.82%)
Oct 11, 2019
2.213
2.295
2.194
2.231
440,714
+0.04(+1.66%)
Oct 10, 2019
2.258
2.286
2.131
2.194
482,382
-0.02(-0.82%)
Oct 09, 2019
2.176
2.249
2.140
2.213
634,177
+0.03(+1.25%)
Oct 08, 2019
2.204
2.249
2.185
2.185
498,531
-0.08(-3.61%)
Oct 07, 2019
2.331
2.331
2.249
2.267
460,249
-0.04(-1.58%)
Oct 04, 2019
2.258
2.377
2.149
2.304
727,238
+0.06(+2.85%)
Oct 03, 2019
2.276
2.276
2.185
2.240
294,320
-0.01(-0.40%)
Oct 02, 2019
2.340
2.366
2.103
2.249
5,155,602
-0.10(-4.26%)
Oct 01, 2019
2.613
2.613
2.276
2.349
1,091,964
-0.23(-8.83%)
Sep 30, 2019
2.622
2.641
2.413
2.577
737,481
-0.10(-3.74%)
Sep 27, 2019
2.659
2.732
2.613
2.677
1,006,185
+0.04(+1.38%)
Sep 26, 2019
2.632
2.659
2.531
2.641
447,191
+0.05(+1.75%)
Sep 25, 2019
2.513
2.641
2.486
2.595
423,733
+0.05(+1.79%)
Sep 24, 2019
2.641
2.704
2.459
2.550
1,371,065
-0.13(-4.76%)
Sep 23, 2019
2.768
2.768
2.604
2.677
680,583
-0.08(-2.97%)
Sep 20, 2019
2.677
2.777
2.632
2.759
1,228,683
+0.08(+3.06%)
Sep 19, 2019
2.723
2.737
2.550
2.677
528,416
-0.05(-2.00%)
Sep 18, 2019
2.859
2.868
2.686
2.732
924,915
-0.12(-4.15%)
Sep 17, 2019
2.832
2.886
2.704
2.850
722,888
+0.05(+1.95%)
Sep 16, 2019
2.732
2.868
2.695
2.795
1,125,013
+0.21(+8.10%)
Sep 13, 2019
2.559
2.650
2.531
2.586
568,436
+0.04(+1.43%)
Sep 12, 2019
2.568
2.586
2.449
2.550
577,032
-0.02(-0.71%)
Sep 11, 2019
2.459
2.586
2.459
2.568
653,955
+0.10(+4.06%)
Sep 10, 2019
2.340
2.486
2.258
2.468
1,093,827
+0.11(+4.63%)
Sep 09, 2019
2.231
2.404
2.185
2.358
1,553,308
+0.17(+7.92%)
Sep 06, 2019
2.204
2.204
2.103
2.185
674,633
-0.02(-0.83%)
Sep 05, 2019
2.103
2.240
2.103
2.204
732,252
+0.11(+5.22%)
Sep 04, 2019
2.049
2.122
2.049
2.094
533,815
+0.07(+3.60%)
Sep 03, 2019
2.067
2.103
2.012
2.021
1,210,484
-0.08(-3.90%)
Aug 30, 2019
2.176
2.201
2.085
2.103
372,185
-0.06(-2.94%)
Aug 29, 2019
2.122
2.204
2.085
2.167
1,376,370
+0.06(+3.03%)
Aug 28, 2019
2.021
2.149
1.985
2.103
973,247
+0.07(+3.59%)
Aug 27, 2019
2.131
2.176
1.994
2.031
1,109,381
-0.05(-2.19%)
Aug 26, 2019
2.094
2.158
2.058
2.076
542,212
-0.02(-0.87%)
Aug 23, 2019
2.276
2.297
2.067
2.094
887,138
-0.19(-8.37%)
Aug 22, 2019
2.377
2.377
2.276
2.286
453,836
-0.05(-2.33%)
Aug 21, 2019
2.386
2.413
2.304
2.340
410,797
-0.03(-1.15%)
Aug 20, 2019
2.313
2.440
2.286
2.367
630,288
+0.02(+0.78%)
Aug 19, 2019
2.486
2.486
2.304
2.349
914,540
-0.15(-6.18%)
Aug 16, 2019
2.367
2.522
2.367
2.504
646,409
+0.16(+7.00%)
Aug 15, 2019
2.331
2.386
2.276
2.340
673,977
+0.02(+0.78%)
Aug 14, 2019
2.477
2.477
2.276
2.322
841,302
-0.15(-6.25%)
Aug 13, 2019
2.413
2.513
2.349
2.477
705,778
+0.09(+3.82%)
Aug 12, 2019
2.531
2.577
2.358
2.386
990,006
-0.15(-5.76%)
Aug 09, 2019
2.595
2.668
2.504
2.531
569,315
-0.05(-1.77%)
Aug 08, 2019
2.586
2.622
2.513
2.577
1,268,886
+0.02(+0.71%)
Aug 07, 2019
2.632
2.632
2.504
2.559
805,658
-0.09(-3.44%)
Aug 06, 2019
2.723
2.786
2.604
2.650
860,181
-0.06(-2.35%)
Aug 05, 2019
2.686
2.741
2.641
2.713
1,076,868
+0.02(+0.68%)
Aug 02, 2019
2.732
2.750
2.650
2.695
1,199,800
-0.04(-1.33%)
Aug 01, 2019
3.096
3.351
2.695
2.732
2,189,861
-0.19(-6.54%)
Jul 31, 2019
2.978
3.023
2.914
2.923
1,403,428
-0.08(-2.73%)
Jul 30, 2019
3.005
3.023
2.959
3.005
1,821,417
-0.04(-1.20%)
Jul 29, 2019
3.233
3.287
3.005
3.041
642,869
-0.20(-6.18%)
Jul 26, 2019
3.214
3.251
3.141
3.242
328,476
+0.03(+0.85%)
Jul 25, 2019
3.333
3.378
3.178
3.214
548,157
-0.11(-3.29%)
Jul 24, 2019
3.251
3.351
3.242
3.324
966,483
+0.01(+0.27%)
Jul 23, 2019
3.342
3.382
3.242
3.314
1,054,770
-0.02(-0.55%)
Jul 22, 2019
3.242
3.406
3.205
3.333
938,254
+0.11(+3.39%)
Jul 19, 2019
2.932
3.269
2.896
3.223
1,855,106
+0.35(+12.03%)
Jul 18, 2019
3.069
3.087
2.823
2.877
2,023,627
-0.22(-7.06%)
Jul 17, 2019
3.096
3.132
3.078
3.096
519,011
-0.01(-0.29%)
Jul 16, 2019
3.433
3.442
3.096
3.105
2,694,587
-0.36(-10.50%)
Jul 15, 2019
3.415
3.515
3.314
3.469
617,600
+0.07(+2.14%)
Jul 12, 2019
3.387
3.424
3.333
3.396
932,165
-0.01(-0.27%)
Jul 11, 2019
3.387
3.446
3.378
3.406
1,779,031
+0.00(+0.00%)
Jul 10, 2019
3.305
3.442
3.305
3.406
1,441,189
+0.13(+3.89%)
Jul 09, 2019
3.260
3.305
3.169
3.278
3,024,219
+0.02(+0.56%)
Jul 08, 2019
3.351
3.487
3.223
3.260
1,356,277
-0.07(-2.19%)
Jul 05, 2019
3.415
3.442
3.324
3.333
562,615
-0.05(-1.61%)
Jul 03, 2019
3.560
3.560
3.342
3.387
625,653
-0.18(-5.10%)
Jul 02, 2019
3.597
3.601
3.487
3.569
474,072
-0.03(-0.76%)
Jul 01, 2019
3.415
3.706
3.415
3.597
1,347,021
+0.21(+6.18%)
Jun 28, 2019
3.269
3.560
3.269
3.387
9,744,578
+0.11(+3.33%)
Jun 27, 2019
3.415
3.542
3.260
3.278
1,344,892
-0.12(-3.49%)
Jun 26, 2019
3.369
3.506
3.324
3.396
569,172
+0.05(+1.64%)
Jun 25, 2019
3.460
3.569
3.324
3.342
338,634
-0.11(-3.17%)
Jun 24, 2019
3.642
3.833
3.415
3.451
510,859
-0.19(-5.25%)
Jun 21, 2019
3.642
3.861
3.533
3.642
1,154,005
+0.00(+0.00%)
Jun 20, 2019
3.551
3.683
3.515
3.642
271,081
+0.12(+3.36%)
Jun 19, 2019
3.615
3.670
3.506
3.524
430,718
-0.10(-2.76%)
Jun 18, 2019
3.597
3.670
3.497
3.624
745,156
+0.06(+1.79%)
Jun 17, 2019
3.651
3.683
3.333
3.560
1,099,821
-0.07(-2.01%)
Jun 14, 2019
3.879
3.879
3.551
3.633
1,010,358
-0.23(-5.90%)
Jun 13, 2019
4.061
4.187
3.752
3.861
1,283,910
-0.17(-4.29%)
Jun 12, 2019
4.198
4.216
3.934
4.034
1,385,233
-0.19(-4.53%)
Jun 11, 2019
4.280
4.425
4.170
4.225
829,002
-0.08(-1.90%)
Jun 10, 2019
4.389
4.434
4.216
4.307
1,132,191
-0.10(-2.27%)
Jun 07, 2019
4.152
4.416
4.079
4.407
576,343
+0.26(+6.37%)
Jun 06, 2019
4.161
4.243
4.070
4.143
696,051
-0.03(-0.66%)
Jun 05, 2019
4.280
4.371
4.116
4.170
320,111
-0.09(-2.14%)
Jun 04, 2019
4.161
4.316
4.161
4.261
327,059
+0.12(+2.86%)
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.