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
Powerfleet Inc
(NQ:
PWFL
)
4.640
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 08, 2023
2.800
2.840
2.780
2.790
55,433
+0.00(+0.00%)
May 05, 2023
2.700
2.860
2.670
2.790
52,318
+0.06(+2.01%)
May 04, 2023
2.760
2.850
2.735
2.735
62,550
-0.10(-3.36%)
May 03, 2023
2.840
2.890
2.760
2.830
27,974
+0.05(+1.80%)
May 02, 2023
2.810
2.830
2.750
2.780
32,639
+0.01(+0.36%)
May 01, 2023
2.810
2.850
2.770
2.770
32,403
-0.10(-3.48%)
Apr 28, 2023
2.750
2.870
2.750
2.870
45,719
+0.09(+3.24%)
Apr 27, 2023
2.780
2.780
2.740
2.780
15,999
+0.04(+1.46%)
Apr 26, 2023
2.710
2.790
2.710
2.740
15,683
+0.06(+2.24%)
Apr 25, 2023
2.680
2.830
2.660
2.680
58,795
+0.02(+0.75%)
Apr 24, 2023
2.770
2.770
2.660
2.660
39,818
-0.09(-3.27%)
Apr 21, 2023
2.670
2.790
2.670
2.750
35,415
+0.04(+1.48%)
Apr 20, 2023
2.730
2.790
2.680
2.710
32,907
-0.02(-0.73%)
Apr 19, 2023
2.760
2.800
2.690
2.730
54,858
-0.09(-3.19%)
Apr 18, 2023
2.840
2.960
2.820
2.820
74,689
-0.04(-1.40%)
Apr 17, 2023
3.000
3.000
2.850
2.860
34,826
-0.11(-3.70%)
Apr 14, 2023
3.000
3.030
2.890
2.970
67,107
-0.04(-1.49%)
Apr 13, 2023
3.020
3.240
2.980
3.015
49,240
-0.07(-2.43%)
Apr 12, 2023
3.040
3.100
2.990
3.090
27,206
+0.07(+2.32%)
Apr 11, 2023
3.000
3.056
2.990
3.020
34,168
-0.02(-0.66%)
Apr 10, 2023
3.060
3.189
2.890
3.040
34,750
-0.02(-0.65%)
Apr 06, 2023
3.030
3.105
2.990
3.060
18,772
+0.04(+1.32%)
Apr 05, 2023
3.090
3.173
2.910
3.020
60,651
-0.08(-2.58%)
Apr 04, 2023
3.190
3.250
3.090
3.100
16,924
-0.11(-3.43%)
Apr 03, 2023
3.460
3.490
3.120
3.210
54,778
-0.22(-6.41%)
Mar 31, 2023
3.080
3.480
3.051
3.430
140,088
+0.37(+12.09%)
Mar 30, 2023
3.020
3.100
2.900
3.060
78,832
+0.02(+0.66%)
Mar 29, 2023
3.040
3.060
3.000
3.040
21,191
+0.01(+0.33%)
Mar 28, 2023
3.000
3.070
2.960
3.030
23,293
+0.06(+2.02%)
Mar 27, 2023
2.850
2.970
2.850
2.970
12,798
+0.12(+4.03%)
Mar 24, 2023
2.750
2.860
2.740
2.855
31,341
+0.11(+4.20%)
Mar 23, 2023
2.820
2.840
2.610
2.740
72,690
-0.03(-1.08%)
Mar 22, 2023
2.800
2.900
2.690
2.770
38,238
-0.08(-2.81%)
Mar 21, 2023
2.860
2.890
2.800
2.850
18,333
+0.04(+1.42%)
Mar 20, 2023
2.840
2.931
2.800
2.810
46,188
-0.06(-2.09%)
Mar 17, 2023
2.880
3.220
2.660
2.870
55,797
-0.02(-0.69%)
Mar 16, 2023
2.820
3.020
2.820
2.890
47,972
+0.04(+1.40%)
Mar 15, 2023
3.100
3.110
2.820
2.850
116,686
-0.25(-8.06%)
Mar 14, 2023
2.990
3.250
2.995
3.100
75,616
+0.21(+7.27%)
Mar 13, 2023
2.780
2.970
2.780
2.890
57,406
-0.03(-1.03%)
Mar 10, 2023
3.050
3.070
2.890
2.920
40,996
-0.13(-4.26%)
Mar 09, 2023
2.800
3.270
2.780
3.050
216,766
+0.11(+3.74%)
Mar 08, 2023
2.800
2.950
2.690
2.940
85,761
+0.14(+5.00%)
Mar 07, 2023
2.620
2.850
2.620
2.800
158,790
+0.09(+3.32%)
Mar 06, 2023
2.730
2.750
2.560
2.710
250,439
+0.01(+0.37%)
Mar 03, 2023
2.750
2.750
2.660
2.700
56,515
-0.02(-0.74%)
Mar 02, 2023
2.740
2.770
2.680
2.720
111,768
-0.06(-2.16%)
Mar 01, 2023
2.760
2.930
2.720
2.780
83,870
+0.00(+0.00%)
Feb 28, 2023
2.750
2.860
2.720
2.780
135,887
+0.06(+2.21%)
Feb 27, 2023
2.630
2.850
2.630
2.720
136,724
+0.02(+0.74%)
Feb 24, 2023
2.610
2.750
2.600
2.700
85,897
-0.01(-0.37%)
Feb 23, 2023
2.700
2.710
2.520
2.710
40,349
+0.04(+1.50%)
Feb 22, 2023
2.690
2.730
2.670
2.670
14,250
-0.04(-1.48%)
Feb 21, 2023
2.660
2.720
2.600
2.710
55,627
-0.01(-0.37%)
Feb 17, 2023
2.700
2.800
2.700
2.720
52,365
-0.03(-1.09%)
Feb 16, 2023
2.650
2.840
2.620
2.750
112,002
-0.09(-3.17%)
Feb 15, 2023
2.750
3.000
2.750
2.840
131,232
+0.10(+3.65%)
Feb 14, 2023
2.810
2.820
2.740
2.740
178,981
-0.02(-0.72%)
Feb 13, 2023
2.760
2.790
2.700
2.760
45,749
-0.03(-1.08%)
Feb 10, 2023
2.710
2.805
2.660
2.790
62,155
+0.07(+2.57%)
Feb 09, 2023
2.740
2.820
2.700
2.720
87,068
+0.02(+0.74%)
Feb 08, 2023
2.680
2.768
2.640
2.700
36,991
-0.07(-2.53%)
Feb 07, 2023
2.650
2.800
2.610
2.770
37,536
+0.07(+2.59%)
Feb 06, 2023
2.710
2.790
2.660
2.700
192,434
-0.15(-5.26%)
Feb 03, 2023
2.880
2.950
2.850
2.850
157,413
-0.08(-2.73%)
Feb 02, 2023
2.800
3.000
2.800
2.930
67,212
+0.17(+6.16%)
Feb 01, 2023
2.910
2.941
2.760
2.760
60,472
-0.10(-3.50%)
Jan 31, 2023
2.860
2.920
2.750
2.860
40,288
+0.03(+1.06%)
Jan 30, 2023
2.850
2.910
2.760
2.830
54,975
+0.01(+0.35%)
Jan 27, 2023
2.670
2.970
2.670
2.820
20,057
+0.12(+4.44%)
Jan 26, 2023
2.750
2.750
2.670
2.700
11,468
+0.00(+0.00%)
Jan 25, 2023
2.710
2.790
2.680
2.700
29,715
-0.10(-3.57%)
Jan 24, 2023
2.800
2.950
2.760
2.800
19,114
-0.03(-1.06%)
Jan 23, 2023
2.810
2.870
2.710
2.830
44,634
+0.06(+2.17%)
Jan 20, 2023
2.730
2.850
2.730
2.770
25,810
+0.08(+2.97%)
Jan 19, 2023
2.640
2.715
2.640
2.690
93,522
+0.00(+0.00%)
Jan 18, 2023
2.790
2.960
2.670
2.690
52,381
+0.02(+0.75%)
Jan 17, 2023
2.590
2.790
2.590
2.670
8,897
+0.08(+3.09%)
Jan 13, 2023
2.700
2.760
2.520
2.590
159,399
-0.11(-4.07%)
Jan 12, 2023
2.800
2.820
2.700
2.700
80,839
-0.07(-2.53%)
Jan 11, 2023
2.770
2.920
2.691
2.770
125,444
+0.13(+4.92%)
Jan 10, 2023
2.700
2.790
2.640
2.640
72,829
-0.06(-2.22%)
Jan 09, 2023
2.650
2.765
2.630
2.700
49,908
+0.05(+1.89%)
Jan 06, 2023
2.581
2.690
2.581
2.650
3,495
+0.14(+5.58%)
Jan 05, 2023
2.650
2.730
2.500
2.510
73,131
-0.11(-4.20%)
Jan 04, 2023
2.720
2.800
2.580
2.620
23,378
-0.01(-0.38%)
Jan 03, 2023
2.750
2.830
2.550
2.630
42,521
-0.06(-2.23%)
Dec 30, 2022
2.610
2.700
2.567
2.690
36,011
+0.09(+3.46%)
Dec 29, 2022
2.490
2.666
2.490
2.600
22,703
+0.09(+3.59%)
Dec 28, 2022
2.310
2.580
2.270
2.510
93,590
+0.18(+7.73%)
Dec 27, 2022
2.360
2.380
2.310
2.330
57,482
-0.05(-2.10%)
Dec 23, 2022
2.500
2.500
2.330
2.380
15,994
-0.12(-4.80%)
Dec 22, 2022
2.460
2.500
2.400
2.500
17,522
-0.04(-1.57%)
Dec 21, 2022
2.490
2.650
2.450
2.540
64,802
-0.07(-2.68%)
Dec 20, 2022
2.490
2.750
2.359
2.610
125,747
+0.16(+6.53%)
Dec 19, 2022
2.480
2.540
2.395
2.450
21,677
-0.05(-2.00%)
Dec 16, 2022
2.500
2.530
2.290
2.500
19,193
-0.04(-1.57%)
Dec 15, 2022
2.520
2.583
2.420
2.540
60,897
+0.02(+0.79%)
Dec 14, 2022
2.360
2.640
2.360
2.520
60,281
+0.12(+5.00%)
Dec 13, 2022
2.280
2.410
2.270
2.400
200,051
+0.12(+5.26%)
Dec 12, 2022
2.350
2.350
2.250
2.280
65,955
-0.07(-2.98%)
Dec 09, 2022
2.500
2.500
2.350
2.350
24,734
-0.05(-2.08%)
Dec 08, 2022
2.430
2.460
2.280
2.400
63,975
-0.03(-1.23%)
Dec 07, 2022
2.350
2.475
2.260
2.430
11,426
+0.07(+2.97%)
Dec 06, 2022
2.410
2.420
2.270
2.360
13,428
-0.03(-1.26%)
Dec 05, 2022
2.500
2.520
2.300
2.390
61,298
-0.11(-4.40%)
Dec 02, 2022
2.680
2.800
2.450
2.500
131,646
-0.18(-6.72%)
Dec 01, 2022
2.780
2.910
2.500
2.680
48,716
-0.14(-4.96%)
Nov 30, 2022
2.740
2.929
2.550
2.820
51,082
+0.03(+1.08%)
Nov 29, 2022
2.850
3.080
2.640
2.790
36,582
-0.18(-6.06%)
Nov 28, 2022
2.980
3.040
2.850
2.970
10,696
-0.06(-1.98%)
Nov 25, 2022
2.990
3.049
2.930
3.030
6,305
+0.04(+1.34%)
Nov 23, 2022
3.080
3.080
2.920
2.990
16,787
-0.13(-4.17%)
Nov 22, 2022
3.020
3.200
3.020
3.120
73,000
+0.14(+4.70%)
Nov 21, 2022
2.740
3.050
2.740
2.980
61,892
+0.21(+7.58%)
Nov 18, 2022
2.710
2.800
2.696
2.770
11,959
+0.11(+4.14%)
Nov 17, 2022
2.400
2.800
2.400
2.660
19,639
+0.22(+9.02%)
Nov 16, 2022
2.803
2.803
2.440
2.440
70,643
-0.36(-12.86%)
Nov 15, 2022
3.050
3.050
2.664
2.800
69,926
-0.20(-6.67%)
Nov 14, 2022
2.660
3.070
2.630
3.000
29,109
+0.31(+11.52%)
Nov 11, 2022
2.520
2.726
2.520
2.690
22,338
+0.12(+4.67%)
Nov 10, 2022
2.600
2.710
2.480
2.570
158,956
+0.07(+2.80%)
Nov 09, 2022
2.570
2.650
2.470
2.500
117,923
-0.10(-3.85%)
Nov 08, 2022
2.520
2.760
2.520
2.600
141,419
-0.17(-6.14%)
Nov 07, 2022
2.760
2.849
2.760
2.770
62,320
+0.01(+0.36%)
Nov 04, 2022
2.670
2.770
2.630
2.760
13,339
+0.14(+5.34%)
Nov 03, 2022
2.740
2.740
2.570
2.620
38,196
-0.14(-5.07%)
Nov 02, 2022
2.610
2.770
2.610
2.760
21,027
+0.15(+5.75%)
Nov 01, 2022
2.590
2.710
2.580
2.610
65,862
-0.04(-1.51%)
Oct 31, 2022
2.810
2.810
2.646
2.650
1,266,469
-0.14(-5.02%)
Oct 28, 2022
2.730
2.830
2.730
2.790
17,295
+0.04(+1.45%)
Oct 27, 2022
2.770
2.810
2.700
2.750
43,230
-0.05(-1.79%)
Oct 26, 2022
2.780
2.890
2.780
2.800
14,555
+0.03(+1.08%)
Oct 25, 2022
2.830
2.890
2.752
2.770
12,937
-0.04(-1.42%)
Oct 24, 2022
2.910
2.950
2.790
2.810
21,047
-0.16(-5.39%)
Oct 21, 2022
2.970
3.030
2.940
2.970
11,699
-0.04(-1.33%)
Oct 20, 2022
2.910
3.010
2.835
3.010
16,719
+0.16(+5.61%)
Oct 19, 2022
2.990
3.010
2.850
2.850
11,998
-0.12(-4.04%)
Oct 18, 2022
3.040
3.040
2.960
2.970
6,572
+0.01(+0.34%)
Oct 17, 2022
3.040
3.075
2.960
2.960
180,541
-0.01(-0.34%)
Oct 14, 2022
2.800
2.970
2.761
2.970
26,150
+0.20(+7.03%)
Oct 13, 2022
2.960
3.020
2.670
2.775
99,883
-0.33(-10.63%)
Oct 12, 2022
3.050
3.130
2.960
3.105
8,902
+0.10(+3.16%)
Oct 11, 2022
3.180
3.285
2.940
3.010
53,790
-0.19(-5.94%)
Oct 10, 2022
3.130
3.255
3.120
3.200
11,046
+0.05(+1.59%)
Oct 07, 2022
3.210
3.240
3.150
3.150
12,255
-0.07(-2.17%)
Oct 06, 2022
3.170
3.220
3.103
3.220
29,439
+0.02(+0.63%)
Oct 05, 2022
3.230
3.270
3.150
3.200
22,722
-0.05(-1.54%)
Oct 04, 2022
3.100
3.277
3.090
3.250
19,955
+0.15(+4.84%)
Oct 03, 2022
3.100
3.100
2.990
3.100
5,137
+0.02(+0.65%)
Sep 30, 2022
3.070
3.115
3.010
3.080
23,178
-0.02(-0.65%)
Sep 29, 2022
3.010
3.100
2.970
3.100
4,542
+0.10(+3.33%)
Sep 28, 2022
3.020
3.160
3.000
3.000
17,152
-0.03(-0.99%)
Sep 27, 2022
3.070
3.080
2.950
3.030
12,066
-0.03(-0.98%)
Sep 26, 2022
3.060
3.100
3.030
3.060
7,218
+0.02(+0.49%)
Sep 23, 2022
2.990
3.070
2.880
3.045
9,890
+0.04(+1.33%)
Sep 22, 2022
3.090
3.110
2.920
3.005
11,727
-0.06(-1.80%)
Sep 21, 2022
3.080
3.150
3.050
3.060
22,001
-0.04(-1.29%)
Sep 20, 2022
3.050
3.100
3.050
3.100
10,367
-0.01(-0.32%)
Sep 19, 2022
3.100
3.150
3.040
3.110
20,929
-0.03(-0.96%)
Sep 16, 2022
2.935
3.140
2.935
3.140
32,155
+0.18(+6.08%)
Sep 15, 2022
2.820
2.960
2.750
2.960
13,675
+0.13(+4.59%)
Sep 14, 2022
2.800
2.900
2.790
2.830
23,336
+0.04(+1.43%)
Sep 13, 2022
2.820
2.890
2.745
2.790
19,273
-0.10(-3.46%)
Sep 12, 2022
2.960
3.040
2.800
2.890
45,820
-0.18(-5.86%)
Sep 09, 2022
2.900
3.240
2.869
3.070
42,142
+0.18(+6.23%)
Sep 08, 2022
2.810
2.950
2.800
2.890
68,800
+0.00(+0.00%)
Sep 07, 2022
3.030
3.030
2.890
2.890
33,948
-0.11(-3.67%)
Sep 06, 2022
2.930
3.330
2.870
3.000
60,267
+0.00(+0.00%)
Sep 02, 2022
2.980
3.100
2.940
3.000
28,977
-0.03(-0.99%)
Sep 01, 2022
3.180
3.180
2.900
3.030
30,847
-0.16(-5.02%)
Aug 31, 2022
3.070
3.250
3.054
3.190
16,420
+0.08(+2.57%)
Aug 30, 2022
3.330
3.420
3.000
3.110
30,460
-0.22(-6.61%)
Aug 29, 2022
3.420
3.463
3.300
3.330
18,495
-0.14(-4.03%)
Aug 26, 2022
3.440
3.500
3.260
3.470
49,351
+0.06(+1.76%)
Aug 25, 2022
3.550
3.550
3.350
3.410
17,998
-0.07(-2.01%)
Aug 24, 2022
3.770
3.770
3.402
3.480
58,707
-0.31(-8.18%)
Aug 23, 2022
3.490
3.966
3.450
3.790
79,665
+0.35(+10.17%)
Aug 22, 2022
3.330
3.500
3.250
3.440
42,845
+0.04(+1.18%)
Aug 19, 2022
3.430
3.732
3.310
3.400
21,674
-0.09(-2.58%)
Aug 18, 2022
3.400
3.858
3.320
3.490
110,542
+0.15(+4.49%)
Aug 17, 2022
3.300
3.500
3.190
3.340
104,050
+0.04(+1.21%)
Aug 16, 2022
3.427
3.492
3.300
3.300
33,399
-0.12(-3.51%)
Aug 15, 2022
3.400
3.480
3.210
3.420
87,525
+0.04(+1.18%)
Aug 12, 2022
3.200
3.420
3.190
3.380
40,997
+0.24(+7.64%)
Aug 11, 2022
3.300
3.302
3.090
3.140
39,469
-0.09(-2.79%)
Aug 10, 2022
3.010
3.430
2.920
3.230
112,399
+0.27(+9.12%)
Aug 09, 2022
2.790
3.050
2.750
2.960
73,445
+0.21(+7.64%)
Aug 08, 2022
2.700
2.950
2.630
2.750
75,485
+0.19(+7.42%)
Aug 05, 2022
2.600
2.750
2.550
2.560
36,271
-0.10(-3.76%)
Aug 04, 2022
2.710
2.745
2.640
2.660
7,191
-0.04(-1.48%)
Aug 03, 2022
2.850
2.870
2.600
2.700
21,991
-0.16(-5.59%)
Aug 02, 2022
2.870
2.920
2.790
2.860
18,188
+0.01(+0.35%)
Aug 01, 2022
2.850
2.880
2.820
2.850
11,856
+0.10(+3.64%)
Jul 29, 2022
2.540
2.770
2.502
2.750
42,040
+0.25(+10.00%)
Jul 28, 2022
2.970
2.970
2.395
2.500
33,294
-0.49(-16.39%)
Jul 27, 2022
2.580
3.050
2.550
2.990
50,596
+0.43(+16.80%)
Jul 26, 2022
2.550
2.620
2.500
2.560
28,645
+0.04(+1.59%)
Jul 25, 2022
2.560
2.613
2.520
2.520
14,125
-0.03(-1.18%)
Jul 22, 2022
2.500
2.560
2.500
2.550
31,846
+0.05(+2.00%)
Jul 21, 2022
2.420
2.500
2.400
2.500
7,776
+0.03(+1.21%)
Jul 20, 2022
2.490
2.490
2.410
2.470
17,658
+0.02(+0.82%)
Jul 19, 2022
2.400
2.500
2.360
2.450
20,424
+0.07(+2.94%)
Jul 18, 2022
2.540
2.540
2.360
2.380
52,304
-0.16(-6.30%)
Jul 15, 2022
2.540
2.600
2.469
2.540
33,907
+0.04(+1.60%)
Jul 14, 2022
2.330
2.550
2.300
2.500
61,449
+0.20(+8.70%)
Jul 13, 2022
2.140
2.420
2.140
2.300
79,294
+0.18(+8.49%)
Jul 12, 2022
2.140
2.160
2.060
2.120
68,934
+0.00(+0.00%)
Jul 11, 2022
2.230
2.240
2.120
2.120
19,743
-0.11(-4.93%)
Jul 08, 2022
2.240
2.250
2.210
2.230
6,609
+0.02(+0.90%)
Jul 07, 2022
2.200
2.300
2.153
2.210
22,267
+0.03(+1.38%)
Jul 06, 2022
2.130
2.220
2.120
2.180
43,485
+0.06(+2.83%)
Jul 05, 2022
2.140
2.150
2.100
2.120
32,851
-0.03(-1.40%)
Jul 01, 2022
2.170
2.230
2.140
2.150
30,658
-0.02(-0.92%)
Jun 30, 2022
2.200
2.220
2.130
2.170
179,042
-0.01(-0.46%)
Jun 29, 2022
2.260
2.270
2.160
2.180
300,835
-0.08(-3.54%)
Jun 28, 2022
2.280
2.300
2.260
2.260
75,875
+0.00(+0.00%)
Jun 27, 2022
2.320
2.350
2.250
2.260
60,537
-0.03(-1.31%)
Jun 24, 2022
2.410
2.430
2.290
2.290
68,181
-0.10(-4.18%)
Jun 23, 2022
2.340
2.420
2.300
2.390
17,822
+0.01(+0.42%)
Jun 22, 2022
2.310
2.390
2.310
2.380
43,795
+0.02(+0.85%)
Jun 21, 2022
2.380
2.420
2.270
2.360
43,435
-0.10(-4.07%)
Jun 17, 2022
2.370
2.460
2.370
2.460
47,217
+0.12(+5.13%)
Jun 16, 2022
2.280
2.340
2.220
2.340
29,585
+0.04(+1.74%)
Jun 15, 2022
2.360
2.430
2.240
2.300
93,132
-0.18(-7.26%)
Jun 14, 2022
2.310
2.610
2.240
2.480
99,322
+0.21(+9.25%)
Jun 13, 2022
2.280
2.400
2.170
2.270
32,644
-0.03(-1.30%)
Jun 10, 2022
2.250
2.370
2.180
2.300
25,729
+0.00(+0.00%)
Jun 09, 2022
2.360
2.360
2.290
2.300
15,119
-0.08(-3.36%)
Jun 08, 2022
2.420
2.470
2.320
2.380
13,197
-0.08(-3.25%)
Jun 07, 2022
2.400
2.470
2.350
2.460
71,537
+0.01(+0.41%)
Jun 06, 2022
2.330
2.460
2.300
2.450
440,901
+0.14(+6.06%)
Jun 03, 2022
2.290
2.350
2.290
2.310
35,665
-0.02(-0.86%)
Jun 02, 2022
2.300
2.370
2.290
2.330
24,569
+0.06(+2.64%)
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.