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
Jiayin Group Inc ADR
(NQ:
JFIN
)
6.520
+0.010 (+0.15%)
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
1.561
1.578
1.508
1.570
47,935
+0.04(+2.31%)
May 27, 2022
1.525
1.543
1.490
1.534
18,160
+0.00(+0.00%)
May 26, 2022
1.471
1.543
1.471
1.534
30,792
+0.03(+1.77%)
May 25, 2022
1.419
1.511
1.419
1.508
1,539
+0.02(+1.19%)
May 24, 2022
1.534
1.552
1.419
1.490
71,821
-0.08(-5.08%)
May 23, 2022
1.565
1.596
1.563
1.570
3,415
-0.01(-0.56%)
May 20, 2022
1.623
1.632
1.561
1.578
21,968
+0.04(+2.89%)
May 19, 2022
1.587
1.623
1.534
1.534
15,302
+0.00(+0.00%)
May 18, 2022
1.614
1.631
1.534
1.534
10,192
-0.08(-4.95%)
May 17, 2022
1.596
1.632
1.596
1.614
22,559
+0.04(+2.25%)
May 16, 2022
1.534
1.641
1.534
1.578
19,347
+0.02(+1.14%)
May 13, 2022
1.516
1.641
1.516
1.561
33,484
+0.04(+2.92%)
May 12, 2022
1.401
1.578
1.401
1.516
14,849
+0.08(+5.56%)
May 11, 2022
1.570
1.596
1.392
1.437
91,081
-0.14(-8.99%)
May 10, 2022
1.641
1.641
1.578
1.578
17,146
-0.04(-2.73%)
May 09, 2022
1.729
1.743
1.570
1.623
65,324
-0.14(-8.04%)
May 06, 2022
1.821
1.834
1.742
1.765
39,509
-0.01(-0.58%)
May 05, 2022
1.809
1.814
1.747
1.775
9,958
-0.05(-2.83%)
May 04, 2022
1.703
1.853
1.703
1.827
70,923
+0.08(+4.57%)
May 03, 2022
1.765
1.836
1.729
1.747
20,466
-0.04(-1.99%)
May 02, 2022
1.729
1.818
1.729
1.782
3,637
+0.02(+1.00%)
Apr 29, 2022
1.782
1.898
1.765
1.765
86,784
+0.02(+1.02%)
Apr 28, 2022
1.765
1.836
1.729
1.747
46,251
-0.03(-1.50%)
Apr 27, 2022
1.853
1.933
1.756
1.774
111,635
-0.03(-1.48%)
Apr 26, 2022
1.907
1.933
1.774
1.800
59,531
-0.14(-7.31%)
Apr 25, 2022
1.933
1.982
1.907
1.942
5,781
-0.03(-1.35%)
Apr 22, 2022
2.031
2.031
1.907
1.969
9,400
-0.02(-0.89%)
Apr 21, 2022
1.995
2.013
1.933
1.986
26,991
-0.06(-3.03%)
Apr 20, 2022
2.040
2.085
1.977
2.048
26,832
+0.00(+0.00%)
Apr 19, 2022
2.040
2.093
2.031
2.048
18,200
-0.06(-2.94%)
Apr 18, 2022
2.004
2.111
1.986
2.111
15,562
+0.07(+3.48%)
Apr 14, 2022
2.066
2.146
2.040
2.040
14,128
-0.09(-4.17%)
Apr 13, 2022
2.009
2.128
2.009
2.128
16,857
+0.10(+4.80%)
Apr 12, 2022
2.093
2.217
2.031
2.031
34,631
-0.04(-2.14%)
Apr 11, 2022
2.075
2.155
2.066
2.075
23,327
-0.06(-2.90%)
Apr 08, 2022
2.093
2.217
2.089
2.137
24,475
-0.01(-0.41%)
Apr 07, 2022
2.084
2.146
2.066
2.146
12,589
+0.09(+4.31%)
Apr 06, 2022
2.146
2.261
2.040
2.057
87,678
-0.22(-9.73%)
Apr 05, 2022
2.412
2.421
2.220
2.279
36,805
-0.13(-5.51%)
Apr 04, 2022
2.439
2.501
2.359
2.412
43,386
-0.03(-1.09%)
Apr 01, 2022
2.465
2.537
2.359
2.439
73,216
-0.01(-0.36%)
Mar 31, 2022
2.634
2.660
2.377
2.447
203,639
-0.23(-8.61%)
Mar 30, 2022
2.660
2.829
2.660
2.678
82,854
+0.03(+1.00%)
Mar 29, 2022
2.660
2.731
2.456
2.651
102,485
+0.20(+7.94%)
Mar 28, 2022
2.545
2.563
2.385
2.456
30,392
-0.06(-2.47%)
Mar 25, 2022
2.501
2.527
2.368
2.518
76,361
+0.05(+2.16%)
Mar 24, 2022
2.350
2.625
2.350
2.465
56,142
+0.10(+4.12%)
Mar 23, 2022
2.217
2.483
2.213
2.368
79,952
+0.12(+5.12%)
Mar 22, 2022
2.173
2.261
2.084
2.252
42,793
+0.14(+6.72%)
Mar 21, 2022
2.102
2.164
2.040
2.111
26,590
-0.02(-0.83%)
Mar 18, 2022
1.738
2.260
1.738
2.128
151,857
+0.13(+6.67%)
Mar 17, 2022
1.889
2.040
1.888
1.995
47,492
+0.12(+6.13%)
Mar 16, 2022
2.004
2.004
1.844
1.880
126,748
+0.12(+6.53%)
Mar 15, 2022
1.738
1.809
1.472
1.765
187,694
+0.02(+1.02%)
Mar 14, 2022
1.871
1.871
1.667
1.747
61,275
-0.12(-6.64%)
Mar 11, 2022
1.924
1.951
1.864
1.871
36,228
-0.08(-4.09%)
Mar 10, 2022
2.040
2.102
1.871
1.951
193,576
+0.09(+4.76%)
Mar 09, 2022
1.836
1.871
1.818
1.862
29,797
+0.06(+3.45%)
Mar 08, 2022
1.889
1.915
1.738
1.800
54,971
-0.05(-2.87%)
Mar 07, 2022
1.915
1.924
1.800
1.853
77,570
-0.04(-1.88%)
Mar 04, 2022
1.880
1.960
1.862
1.889
45,768
+0.01(+0.47%)
Mar 03, 2022
1.898
1.933
1.809
1.880
10,604
+0.02(+0.95%)
Mar 02, 2022
1.853
1.960
1.844
1.862
21,023
+0.04(+2.44%)
Mar 01, 2022
1.853
1.924
1.818
1.818
23,033
+0.00(+0.00%)
Feb 28, 2022
1.827
1.889
1.818
1.818
17,500
-0.04(-2.15%)
Feb 25, 2022
1.862
1.936
1.809
1.858
32,081
-0.05(-2.56%)
Feb 24, 2022
1.765
1.907
1.809
1.907
33,874
-0.05(-2.71%)
Feb 23, 2022
1.995
1.995
1.862
1.960
19,734
-0.04(-1.78%)
Feb 22, 2022
2.031
2.031
1.825
1.995
23,499
+0.04(+1.81%)
Feb 18, 2022
1.960
0
-0.04(-2.21%)
Feb 17, 2022
2.066
2.164
2.004
2.004
42,198
-0.12(-5.44%)
Feb 16, 2022
2.119
2.128
2.022
2.119
26,621
+0.04(+1.70%)
Feb 15, 2022
2.075
2.084
2.022
2.084
13,109
+0.04(+2.17%)
Feb 14, 2022
2.004
2.075
1.951
2.040
22,841
+0.03(+1.32%)
Feb 11, 2022
2.093
2.093
1.985
2.013
34,905
-0.04(-2.16%)
Feb 10, 2022
1.995
2.093
1.995
2.057
35,172
+0.05(+2.66%)
Feb 09, 2022
2.022
2.071
1.996
2.004
29,342
-0.01(-0.44%)
Feb 08, 2022
2.040
2.040
1.951
2.013
14,433
+0.04(+2.25%)
Feb 07, 2022
1.871
1.969
1.844
1.969
24,315
+0.11(+5.71%)
Feb 04, 2022
1.774
1.871
1.747
1.862
8,499
+0.07(+3.96%)
Feb 03, 2022
1.862
1.738
1.791
7,406
-0.09(-4.72%)
Feb 02, 2022
1.986
1.986
1.853
1.880
33,862
-0.11(-5.36%)
Feb 01, 2022
1.862
1.986
1.836
1.986
43,835
+0.23(+13.34%)
Jan 31, 2022
1.685
1.843
1.753
38,935
+0.09(+5.68%)
Jan 28, 2022
1.658
1.684
1.552
1.658
27,304
+0.03(+1.71%)
Jan 27, 2022
1.711
1.729
1.561
1.630
38,694
-0.10(-5.62%)
Jan 26, 2022
1.836
1.871
1.711
1.727
20,436
-0.07(-4.04%)
Jan 25, 2022
1.614
1.907
1.614
1.800
70,558
+0.19(+11.54%)
Jan 24, 2022
1.774
1.774
1.521
1.614
118,917
-0.16(-9.00%)
Jan 21, 2022
1.862
1.871
1.774
1.774
39,243
-0.13(-6.98%)
Jan 20, 2022
1.844
1.991
1.844
1.907
43,200
+0.08(+4.37%)
Jan 19, 2022
1.862
1.880
1.720
1.827
69,586
-0.02(-1.33%)
Jan 18, 2022
1.889
1.942
1.809
1.851
58,724
-0.13(-6.38%)
Jan 14, 2022
1.977
0
-0.02(-0.89%)
Jan 13, 2022
2.066
2.155
1.966
1.995
15,573
-0.07(-3.43%)
Jan 12, 2022
2.066
2.155
2.004
2.066
48,512
+0.05(+2.64%)
Jan 11, 2022
1.907
2.075
1.907
2.013
52,379
+0.11(+5.58%)
Jan 10, 2022
1.960
1.995
1.826
1.907
68,887
-0.02(-0.92%)
Jan 07, 2022
1.880
1.951
1.836
1.924
33,584
+0.05(+2.84%)
Jan 06, 2022
1.898
1.960
1.827
1.871
95,146
-0.04(-2.31%)
Jan 05, 2022
1.924
1.993
1.907
1.915
44,351
-0.06(-3.14%)
Jan 04, 2022
2.031
2.031
1.818
1.977
130,119
-0.07(-3.46%)
Jan 03, 2022
2.563
2.563
1.986
2.048
493,872
+0.10(+5.00%)
Dec 31, 2021
2.022
2.040
1.915
1.951
125,876
-0.07(-3.51%)
Dec 30, 2021
1.907
2.075
1.898
2.022
258,677
+0.11(+5.56%)
Dec 29, 2021
1.995
1.995
1.862
1.915
129,345
-0.12(-6.09%)
Dec 28, 2021
2.013
2.128
2.004
2.040
110,697
+0.00(+0.00%)
Dec 27, 2021
2.119
2.171
2.040
2.040
149,224
-0.12(-5.35%)
Dec 23, 2021
2.128
2.189
2.119
2.155
67,459
+0.03(+1.25%)
Dec 22, 2021
2.306
2.410
2.097
2.128
98,908
-0.09(-4.00%)
Dec 21, 2021
2.173
2.279
2.173
2.217
87,282
+0.13(+6.38%)
Dec 20, 2021
2.244
2.244
2.057
2.084
94,234
-0.21(-9.27%)
Dec 17, 2021
2.288
2.306
2.181
2.297
23,082
+0.01(+0.39%)
Dec 16, 2021
2.456
2.456
2.226
2.288
66,052
-0.05(-2.27%)
Dec 15, 2021
2.244
2.394
2.084
2.341
92,416
+0.06(+2.72%)
Dec 14, 2021
2.332
2.385
2.199
2.279
88,338
-0.05(-2.28%)
Dec 13, 2021
2.447
2.447
2.332
2.332
86,075
-0.19(-7.39%)
Dec 10, 2021
2.536
2.580
2.492
2.518
25,730
-0.07(-2.74%)
Dec 09, 2021
2.678
2.743
2.589
2.589
56,605
-0.08(-2.99%)
Dec 08, 2021
2.669
2.776
2.611
2.669
75,000
+0.06(+2.38%)
Dec 07, 2021
2.545
2.749
2.474
2.607
110,151
+0.18(+7.30%)
Dec 06, 2021
2.341
2.518
2.226
2.430
135,980
+0.05(+2.24%)
Dec 03, 2021
2.687
2.687
2.314
2.377
184,443
-0.27(-10.37%)
Dec 02, 2021
2.838
2.909
2.586
2.651
199,160
-0.12(-4.17%)
Dec 01, 2021
2.917
3.004
2.767
2.767
63,632
-0.09(-3.26%)
Nov 30, 2021
2.971
3.006
2.802
2.860
76,570
-0.15(-4.86%)
Nov 29, 2021
3.246
3.254
2.953
3.006
166,271
-0.19(-5.83%)
Nov 26, 2021
3.254
3.316
3.148
3.192
39,030
-0.18(-5.26%)
Nov 24, 2021
3.121
3.379
3.015
3.370
382,297
+0.01(+0.26%)
Nov 23, 2021
3.352
3.662
3.334
3.361
241,700
-0.01(-0.26%)
Nov 22, 2021
3.254
3.370
3.148
3.370
118,853
+0.15(+4.68%)
Nov 19, 2021
3.237
3.378
3.200
3.219
82,503
-0.02(-0.55%)
Nov 18, 2021
3.379
3.254
3.210
3.237
175,945
-0.18(-5.19%)
Nov 17, 2021
3.458
3.503
3.379
3.414
92,820
-0.03(-0.77%)
Nov 16, 2021
3.441
3.503
3.352
3.441
145,044
-0.01(-0.26%)
Nov 15, 2021
3.432
3.458
3.361
3.450
61,322
+0.02(+0.52%)
Nov 12, 2021
3.334
3.494
3.334
3.432
77,487
+0.06(+1.84%)
Nov 11, 2021
3.370
3.520
3.290
3.370
151,470
+0.04(+1.33%)
Nov 10, 2021
3.476
3.299
3.325
259,377
-0.12(-3.60%)
Nov 09, 2021
3.520
3.520
3.387
3.450
126,289
-0.03(-0.77%)
Nov 08, 2021
3.520
3.546
3.441
3.476
109,395
-0.04(-1.26%)
Nov 05, 2021
3.538
3.680
3.458
3.520
69,279
-0.04(-1.24%)
Nov 04, 2021
3.645
3.662
3.529
3.565
51,450
-0.08(-2.19%)
Nov 03, 2021
3.467
3.724
3.467
3.645
110,143
+0.14(+4.05%)
Nov 02, 2021
3.538
3.547
3.441
3.503
41,705
-0.04(-1.00%)
Nov 01, 2021
3.423
3.591
3.370
3.538
126,919
+0.17(+5.00%)
Oct 29, 2021
3.432
3.456
3.334
3.370
98,449
-0.06(-1.81%)
Oct 28, 2021
3.387
3.543
3.387
3.432
98,605
-0.03(-0.77%)
Oct 27, 2021
3.574
3.654
3.352
3.458
138,096
-0.17(-4.65%)
Oct 26, 2021
3.707
3.627
137,445
-0.09(-2.39%)
Oct 25, 2021
3.742
3.857
3.680
3.716
114,173
-0.04(-0.95%)
Oct 22, 2021
3.786
3.928
3.653
3.751
179,458
-0.01(-0.24%)
Oct 21, 2021
3.813
3.946
3.662
3.760
398,879
-0.04(-0.93%)
Oct 20, 2021
3.485
4.327
3.485
3.795
6,214,322
+0.30(+8.63%)
Oct 19, 2021
3.370
3.591
3.370
3.494
119,068
+0.14(+4.23%)
Oct 18, 2021
3.396
3.413
3.339
3.352
41,787
-0.07(-2.07%)
Oct 15, 2021
3.458
3.458
3.325
3.423
44,716
+0.04(+1.31%)
Oct 14, 2021
3.458
3.512
3.347
3.379
62,700
-0.02(-0.52%)
Oct 13, 2021
3.520
3.557
3.396
3.396
73,297
-0.12(-3.53%)
Oct 12, 2021
3.538
3.609
3.463
3.520
49,584
-0.02(-0.50%)
Oct 11, 2021
3.503
3.618
3.503
3.538
62,708
+0.05(+1.53%)
Oct 08, 2021
3.538
3.538
3.432
3.485
61,013
+0.01(+0.25%)
Oct 07, 2021
3.343
3.547
3.343
3.476
133,526
+0.14(+4.26%)
Oct 06, 2021
3.192
3.343
3.192
3.334
64,129
+0.08(+2.45%)
Oct 05, 2021
3.175
3.334
3.175
3.254
123,058
+0.05(+1.66%)
Oct 04, 2021
3.201
3.290
3.157
3.201
153,592
-0.02(-0.55%)
Oct 01, 2021
3.201
3.299
3.192
3.219
221,708
-0.09(-2.68%)
Sep 30, 2021
3.396
3.396
3.263
3.308
165,422
-0.13(-3.87%)
Sep 29, 2021
3.556
3.556
3.343
3.441
212,938
-0.07(-2.02%)
Sep 28, 2021
3.795
3.813
3.494
3.512
164,824
-0.39(-10.00%)
Sep 27, 2021
3.565
4.067
3.503
3.902
509,694
+0.30(+8.37%)
Sep 24, 2021
3.441
3.653
3.299
3.600
202,397
+0.11(+3.05%)
Sep 23, 2021
3.450
3.494
3.281
3.494
423,116
+0.11(+3.14%)
Sep 22, 2021
3.370
3.450
3.166
3.387
366,305
+0.19(+5.82%)
Sep 21, 2021
3.228
3.279
3.175
3.201
80,781
+0.00(+0.00%)
Sep 20, 2021
3.246
3.351
3.104
3.201
124,105
-0.10(-2.96%)
Sep 17, 2021
3.379
3.395
3.228
3.299
60,448
-0.03(-0.80%)
Sep 16, 2021
3.148
3.325
3.113
3.325
76,219
+0.16(+5.04%)
Sep 15, 2021
3.281
3.335
3.130
3.166
100,646
-0.12(-3.51%)
Sep 14, 2021
3.379
3.432
3.238
3.281
719,918
-0.11(-3.14%)
Sep 13, 2021
3.503
3.503
3.192
3.387
192,943
-0.06(-1.80%)
Sep 10, 2021
3.503
3.636
3.396
3.450
203,962
-0.01(-0.26%)
Sep 09, 2021
3.547
3.596
3.432
3.458
300,550
-0.16(-4.41%)
Sep 08, 2021
3.742
3.800
3.547
3.618
190,347
-0.20(-5.12%)
Sep 07, 2021
3.955
4.097
3.742
3.813
717,808
-0.14(-3.59%)
Sep 03, 2021
3.840
3.982
3.732
3.955
164,128
+0.12(+3.00%)
Sep 02, 2021
3.911
3.990
3.724
3.840
226,984
-0.12(-2.91%)
Sep 01, 2021
4.106
4.106
3.911
3.955
133,542
-0.08(-1.98%)
Aug 31, 2021
3.822
4.106
3.680
4.035
249,427
+0.18(+4.60%)
Aug 30, 2021
3.937
3.990
3.627
3.857
1,104,482
+0.26(+7.14%)
Aug 27, 2021
3.937
4.123
3.600
3.600
634,209
-0.43(-10.57%)
Aug 26, 2021
4.274
4.398
3.920
4.026
1,753,649
-0.38(-8.65%)
Aug 25, 2021
3.857
4.833
3.823
4.407
17,145,008
+0.92(+26.46%)
Aug 24, 2021
3.352
3.698
3.352
3.485
217,759
+0.17(+5.08%)
Aug 23, 2021
3.050
3.338
3.050
3.317
83,820
+0.30(+10.00%)
Aug 20, 2021
2.988
3.263
2.988
3.015
54,294
-0.03(-0.87%)
Aug 19, 2021
3.370
3.370
2.962
3.042
63,695
-0.26(-7.80%)
Aug 18, 2021
3.290
3.346
3.166
3.299
36,758
+0.13(+4.20%)
Aug 17, 2021
3.281
3.432
3.059
3.166
61,627
-0.07(-2.19%)
Aug 16, 2021
3.387
3.538
3.192
3.237
77,686
-0.18(-5.19%)
Aug 13, 2021
3.423
3.512
3.373
3.414
43,871
-0.06(-1.79%)
Aug 12, 2021
3.538
3.670
3.370
3.476
42,401
-0.11(-2.97%)
Aug 11, 2021
3.751
3.751
3.520
3.583
47,552
-0.08(-2.18%)
Aug 10, 2021
3.618
3.680
3.600
3.662
31,061
+0.04(+0.98%)
Aug 09, 2021
3.503
3.652
3.467
3.627
54,120
+0.16(+4.60%)
Aug 06, 2021
3.361
3.547
3.361
3.467
78,445
+0.07(+2.09%)
Aug 05, 2021
3.458
3.647
3.379
3.396
75,845
-0.09(-2.54%)
Aug 04, 2021
3.520
3.685
3.485
3.485
30,500
-0.03(-0.76%)
Aug 03, 2021
3.600
3.680
3.512
3.512
32,250
-0.14(-3.88%)
Aug 02, 2021
3.574
3.684
3.545
3.653
60,835
+0.12(+3.52%)
Jul 30, 2021
3.476
3.591
3.467
3.529
48,445
-0.01(-0.25%)
Jul 29, 2021
3.645
3.691
3.503
3.538
51,551
+0.00(+0.00%)
Jul 28, 2021
3.591
3.769
3.485
3.538
99,509
+0.04(+1.01%)
Jul 27, 2021
3.813
3.875
3.334
3.503
236,258
-0.45(-11.43%)
Jul 26, 2021
3.902
4.053
3.751
3.955
128,838
-0.06(-1.55%)
Jul 23, 2021
4.150
4.150
3.920
4.017
72,011
-0.21(-5.03%)
Jul 22, 2021
4.248
4.336
4.079
4.230
41,097
+0.04(+1.06%)
Jul 21, 2021
3.928
4.256
3.902
4.186
109,784
+0.20(+4.89%)
Jul 20, 2021
4.070
4.079
3.814
3.990
148,615
-0.03(-0.66%)
Jul 19, 2021
4.230
4.265
3.884
4.017
93,484
-0.18(-4.23%)
Jul 16, 2021
4.354
4.407
4.150
4.194
60,884
-0.13(-3.07%)
Jul 15, 2021
4.301
4.451
4.248
4.327
85,106
+0.01(+0.21%)
Jul 14, 2021
4.372
4.434
4.256
4.319
91,158
+0.00(+0.00%)
Jul 13, 2021
4.274
4.434
4.230
4.319
87,501
+0.02(+0.41%)
Jul 12, 2021
4.372
4.540
4.301
4.301
100,070
-0.12(-2.81%)
Jul 09, 2021
4.469
4.531
4.336
4.425
213,597
+0.11(+2.46%)
Jul 08, 2021
4.354
4.540
4.194
4.319
286,104
-0.10(-2.21%)
Jul 07, 2021
4.629
4.629
4.345
4.416
159,055
-0.17(-3.67%)
Jul 06, 2021
4.593
4.638
4.531
4.585
63,306
-0.12(-2.45%)
Jul 02, 2021
4.709
4.806
4.656
4.700
44,154
-0.11(-2.21%)
Jul 01, 2021
4.744
4.842
4.682
4.806
86,947
+0.12(+2.46%)
Jun 30, 2021
4.806
4.833
4.567
4.691
248,448
-0.15(-3.11%)
Jun 29, 2021
4.842
4.913
4.796
4.842
83,337
-0.04(-0.91%)
Jun 28, 2021
4.948
4.957
4.744
4.886
144,730
-0.06(-1.25%)
Jun 25, 2021
4.904
5.090
4.887
4.948
124,661
+0.00(+0.00%)
Jun 24, 2021
4.753
4.948
4.700
4.948
219,085
+0.28(+6.08%)
Jun 23, 2021
4.762
4.922
4.664
4.664
462,031
+0.01(+0.19%)
Jun 22, 2021
5.010
5.105
4.656
4.656
242,027
-0.38(-7.57%)
Jun 21, 2021
4.744
5.152
4.744
5.037
377,649
+0.31(+6.57%)
Jun 18, 2021
4.789
4.842
4.718
4.726
102,818
-0.15(-3.09%)
Jun 17, 2021
4.824
4.984
4.771
4.877
208,272
+0.06(+1.29%)
Jun 16, 2021
5.179
5.356
4.771
4.815
593,950
-0.46(-8.74%)
Jun 15, 2021
5.400
5.409
5.143
5.276
179,197
-0.14(-2.62%)
Jun 14, 2021
5.489
5.569
5.347
5.418
213,669
-0.04(-0.81%)
Jun 11, 2021
5.622
5.649
5.383
5.462
313,810
-0.08(-1.44%)
Jun 10, 2021
5.897
6.065
5.471
5.542
530,916
-0.57(-9.29%)
Jun 09, 2021
5.507
6.429
5.494
6.110
1,478,840
+0.48(+8.50%)
Jun 08, 2021
5.693
5.693
5.365
5.631
267,076
+0.06(+1.11%)
Jun 07, 2021
6.074
6.074
5.454
5.569
777,127
-0.41(-6.82%)
Jun 04, 2021
5.897
6.136
5.764
5.977
272,056
+0.12(+1.97%)
Jun 03, 2021
6.074
6.098
5.631
5.862
262,593
-0.20(-3.22%)
Jun 02, 2021
5.906
6.336
5.764
6.057
624,519
+0.30(+5.24%)
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.