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
Curiositystream Inc
(NQ:
CURI
)
1.010
+0.010 (+1.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.553
1.582
1.484
1.484
1,210,616
-0.07(-4.43%)
May 27, 2022
1.592
1.622
1.543
1.553
419,948
+0.00(+0.00%)
May 26, 2022
1.474
1.602
1.464
1.553
451,372
+0.10(+6.76%)
May 25, 2022
1.494
1.553
1.445
1.454
531,498
-0.05(-3.27%)
May 24, 2022
1.553
1.553
1.425
1.504
477,998
-0.07(-4.37%)
May 23, 2022
1.641
1.651
1.532
1.572
531,327
-0.02(-1.23%)
May 20, 2022
1.700
1.720
1.513
1.592
624,578
-0.05(-2.99%)
May 19, 2022
1.651
1.730
1.622
1.641
390,210
-0.01(-0.59%)
May 18, 2022
1.749
1.818
1.631
1.651
480,688
-0.14(-7.69%)
May 17, 2022
1.759
1.789
1.739
1.789
591,035
+0.10(+5.81%)
May 16, 2022
1.769
1.857
1.671
1.690
638,697
-0.06(-3.37%)
May 13, 2022
1.848
1.887
1.710
1.749
1,014,020
-0.08(-4.30%)
May 12, 2022
1.700
1.848
1.582
1.828
618,404
+0.12(+6.90%)
May 11, 2022
1.828
1.897
1.661
1.710
650,914
-0.17(-8.90%)
May 10, 2022
1.887
1.975
1.828
1.877
340,072
+0.02(+1.06%)
May 09, 2022
1.975
2.017
1.828
1.857
457,858
-0.18(-8.70%)
May 06, 2022
2.064
2.123
1.975
2.034
289,702
-0.05(-2.36%)
May 05, 2022
2.182
2.182
2.018
2.083
299,576
-0.14(-6.19%)
May 04, 2022
2.142
2.221
2.015
2.221
333,286
+0.10(+4.63%)
May 03, 2022
2.201
2.201
2.044
2.123
444,059
-0.06(-2.70%)
May 02, 2022
2.015
2.192
1.975
2.182
380,162
+0.19(+9.36%)
Apr 29, 2022
2.123
2.182
1.985
1.995
388,810
-0.12(-5.58%)
Apr 28, 2022
2.064
2.172
1.980
2.113
424,163
+0.06(+2.87%)
Apr 27, 2022
2.172
2.172
2.024
2.054
276,698
-0.03(-1.41%)
Apr 26, 2022
2.192
2.192
2.064
2.083
285,335
-0.11(-4.93%)
Apr 25, 2022
2.211
2.309
2.192
2.192
430,762
-0.09(-3.88%)
Apr 22, 2022
2.300
2.411
2.241
2.280
260,870
-0.05(-2.11%)
Apr 21, 2022
2.506
2.545
2.231
2.329
327,879
-0.16(-6.32%)
Apr 20, 2022
2.437
2.575
2.300
2.486
329,003
+0.04(+1.61%)
Apr 19, 2022
2.260
2.496
2.260
2.447
402,737
+0.16(+6.87%)
Apr 18, 2022
2.329
2.359
2.231
2.290
257,856
-0.04(-1.69%)
Apr 14, 2022
2.457
2.457
2.309
2.329
306,107
-0.13(-5.20%)
Apr 13, 2022
2.437
2.516
2.408
2.457
258,868
+0.03(+1.21%)
Apr 12, 2022
2.545
2.609
2.427
2.427
236,076
-0.08(-3.14%)
Apr 11, 2022
2.526
2.595
2.437
2.506
266,785
-0.05(-1.92%)
Apr 08, 2022
2.604
2.614
2.516
2.555
294,847
-0.06(-2.26%)
Apr 07, 2022
2.722
2.771
2.536
2.614
366,256
-0.14(-5.00%)
Apr 06, 2022
2.771
2.811
2.663
2.752
445,118
-0.13(-4.44%)
Apr 05, 2022
2.988
2.988
2.832
2.879
258,068
-0.12(-3.93%)
Apr 04, 2022
2.850
3.066
2.779
2.997
537,830
+0.20(+7.02%)
Apr 01, 2022
2.860
2.884
2.732
2.801
505,048
-0.05(-1.72%)
Mar 31, 2022
2.948
2.997
2.840
2.850
348,146
-0.11(-3.65%)
Mar 30, 2022
2.919
3.007
2.840
2.958
414,944
+0.04(+1.35%)
Mar 29, 2022
2.909
3.027
2.899
2.919
571,394
+0.01(+0.34%)
Mar 28, 2022
2.899
2.988
2.801
2.909
1,033,013
+0.00(+0.00%)
Mar 25, 2022
3.263
3.332
2.752
2.909
2,741,080
-0.69(-19.13%)
Mar 24, 2022
3.813
3.813
3.469
3.597
756,134
-0.14(-3.68%)
Mar 23, 2022
3.715
3.990
3.646
3.734
455,547
-0.01(-0.26%)
Mar 22, 2022
3.626
3.803
3.610
3.744
359,346
+0.17(+4.67%)
Mar 21, 2022
3.813
3.833
3.518
3.577
315,297
-0.24(-6.19%)
Mar 18, 2022
3.508
3.852
3.499
3.813
572,945
+0.30(+8.68%)
Mar 17, 2022
3.282
3.538
3.204
3.508
315,680
+0.15(+4.39%)
Mar 16, 2022
3.174
3.381
3.135
3.361
404,884
+0.22(+6.87%)
Mar 15, 2022
2.762
3.155
2.762
3.145
510,833
+0.39(+14.29%)
Mar 14, 2022
2.978
2.978
2.712
2.752
434,617
-0.19(-6.35%)
Mar 11, 2022
3.223
3.263
2.929
2.938
494,998
-0.25(-7.72%)
Mar 10, 2022
3.174
3.243
3.076
3.184
204,295
-0.08(-2.41%)
Mar 09, 2022
3.243
3.400
3.174
3.263
225,692
+0.13(+4.08%)
Mar 08, 2022
3.017
3.292
2.958
3.135
442,749
+0.08(+2.57%)
Mar 07, 2022
3.086
3.155
2.993
3.056
365,526
-0.03(-0.96%)
Mar 04, 2022
3.194
3.273
3.047
3.086
291,563
-0.16(-4.85%)
Mar 03, 2022
3.420
3.420
3.214
3.243
276,768
-0.13(-3.79%)
Mar 02, 2022
3.430
3.430
3.341
3.371
200,999
-0.01(-0.29%)
Mar 01, 2022
3.587
3.617
3.341
3.381
481,454
-0.22(-6.01%)
Feb 28, 2022
3.508
3.656
3.489
3.597
446,041
+0.05(+1.39%)
Feb 25, 2022
3.528
3.567
3.400
3.548
410,102
+0.03(+0.84%)
Feb 24, 2022
3.096
3.518
3.007
3.518
765,179
+0.28(+8.81%)
Feb 23, 2022
3.469
3.489
3.214
3.233
466,784
-0.15(-4.36%)
Feb 22, 2022
3.400
3.508
3.341
3.381
427,229
-0.07(-1.99%)
Feb 18, 2022
3.449
0
-0.22(-5.90%)
Feb 17, 2022
3.882
3.921
3.636
3.666
224,410
-0.26(-6.52%)
Feb 16, 2022
3.951
4.010
3.848
3.921
189,707
-0.09(-2.21%)
Feb 15, 2022
3.734
4.029
3.734
4.010
291,460
+0.40(+11.17%)
Feb 14, 2022
3.587
3.793
3.548
3.607
306,943
+0.01(+0.27%)
Feb 11, 2022
3.813
3.931
3.552
3.597
595,199
-0.21(-5.43%)
Feb 10, 2022
3.902
4.069
3.774
3.803
404,775
-0.22(-5.38%)
Feb 09, 2022
3.872
4.039
3.813
4.019
770,904
+0.23(+5.96%)
Feb 08, 2022
3.862
3.882
3.695
3.793
555,679
-0.10(-2.53%)
Feb 07, 2022
4.019
4.108
3.833
3.892
352,661
-0.07(-1.74%)
Feb 04, 2022
3.862
4.019
3.764
3.961
390,414
+0.17(+4.40%)
Feb 03, 2022
3.931
3.764
3.793
393,547
-0.25(-6.08%)
Feb 02, 2022
4.472
4.494
4.019
4.039
363,035
-0.40(-9.07%)
Feb 01, 2022
4.472
4.521
4.267
4.442
533,798
+0.09(+2.03%)
Jan 31, 2022
3.882
4.354
652,990
+0.50(+13.01%)
Jan 28, 2022
3.764
3.872
3.587
3.852
454,128
+0.17(+4.53%)
Jan 27, 2022
3.882
3.930
3.666
3.685
438,948
-0.13(-3.35%)
Jan 26, 2022
4.078
4.196
3.784
3.813
623,789
-0.18(-4.43%)
Jan 25, 2022
4.019
4.157
3.843
3.990
561,159
-0.10(-2.40%)
Jan 24, 2022
3.872
4.118
3.690
4.088
1,063,034
+0.06(+1.46%)
Jan 21, 2022
4.314
4.373
4.010
4.029
916,501
-0.44(-9.89%)
Jan 20, 2022
4.757
4.914
4.462
4.472
620,692
-0.26(-5.41%)
Jan 19, 2022
4.963
4.963
4.673
4.727
473,361
-0.19(-3.80%)
Jan 18, 2022
5.238
5.287
4.835
4.914
795,445
-0.46(-8.59%)
Jan 14, 2022
5.376
0
-0.15(-2.67%)
Jan 13, 2022
5.651
5.779
5.494
5.523
372,276
-0.15(-2.60%)
Jan 12, 2022
5.759
5.946
5.618
5.671
361,392
-0.01(-0.17%)
Jan 11, 2022
5.435
5.715
5.415
5.680
279,853
+0.21(+3.77%)
Jan 10, 2022
5.700
5.739
5.376
5.474
753,176
-0.29(-5.11%)
Jan 07, 2022
5.779
5.995
5.715
5.769
352,704
+0.01(+0.17%)
Jan 06, 2022
5.651
5.956
5.592
5.759
711,161
+0.11(+1.91%)
Jan 05, 2022
5.887
5.975
5.631
5.651
526,980
-0.20(-3.36%)
Jan 04, 2022
6.093
6.103
5.759
5.847
545,891
-0.20(-3.25%)
Jan 03, 2022
5.867
6.211
5.847
6.044
521,966
+0.22(+3.71%)
Dec 31, 2021
5.847
6.103
5.788
5.828
661,179
-0.04(-0.67%)
Dec 30, 2021
5.494
5.985
5.489
5.867
666,401
+0.29(+5.29%)
Dec 29, 2021
5.857
5.897
5.537
5.572
738,892
-0.30(-5.18%)
Dec 28, 2021
6.034
6.172
5.839
5.877
673,769
-0.24(-3.86%)
Dec 27, 2021
6.182
6.368
6.054
6.113
657,994
-0.22(-3.42%)
Dec 23, 2021
6.162
6.614
6.024
6.329
799,061
+0.13(+2.06%)
Dec 22, 2021
5.779
6.319
5.776
6.201
1,046,709
+0.32(+5.52%)
Dec 21, 2021
5.602
6.014
5.494
5.877
1,884,086
+0.28(+4.91%)
Dec 20, 2021
5.995
6.103
5.474
5.602
1,828,906
-0.50(-8.21%)
Dec 17, 2021
5.837
6.339
5.811
6.103
1,862,737
+0.08(+1.31%)
Dec 16, 2021
6.280
6.358
5.867
6.024
464,204
-0.16(-2.54%)
Dec 15, 2021
6.044
6.221
5.847
6.182
480,505
+0.10(+1.62%)
Dec 14, 2021
6.162
6.191
5.965
6.083
708,224
-0.10(-1.59%)
Dec 13, 2021
6.349
6.378
6.029
6.182
383,075
-0.21(-3.23%)
Dec 10, 2021
6.860
6.897
6.339
6.388
424,863
-0.18(-2.69%)
Dec 09, 2021
6.820
6.850
6.526
6.565
501,434
-0.29(-4.16%)
Dec 08, 2021
6.899
6.997
6.771
6.850
580,416
+0.01(+0.14%)
Dec 07, 2021
6.850
7.096
6.815
6.840
374,905
+0.13(+1.90%)
Dec 06, 2021
6.427
6.771
6.191
6.712
412,778
+0.22(+3.33%)
Dec 03, 2021
6.712
6.712
6.368
6.496
617,664
-0.20(-2.94%)
Dec 02, 2021
6.683
6.830
6.408
6.693
809,150
+0.08(+1.19%)
Dec 01, 2021
7.292
7.322
6.604
6.614
813,158
-0.51(-7.17%)
Nov 30, 2021
6.968
7.135
6.702
7.125
820,216
+0.02(+0.28%)
Nov 29, 2021
7.312
7.312
6.928
7.105
534,967
-0.14(-1.90%)
Nov 26, 2021
7.253
7.371
7.046
7.243
362,637
-0.29(-3.91%)
Nov 24, 2021
7.567
7.656
7.361
7.538
293,337
+0.00(+0.00%)
Nov 23, 2021
7.666
7.882
7.322
7.538
786,244
-0.19(-2.42%)
Nov 22, 2021
7.882
7.892
7.636
7.724
906,702
-0.17(-2.12%)
Nov 19, 2021
8.157
8.353
7.833
7.892
609,139
-0.31(-3.83%)
Nov 18, 2021
8.511
8.232
8.079
8.206
768,983
-0.29(-3.36%)
Nov 17, 2021
8.658
8.664
8.403
8.491
441,165
-0.25(-2.81%)
Nov 16, 2021
8.855
8.872
8.619
8.737
427,676
-0.20(-2.20%)
Nov 15, 2021
8.697
9.061
8.658
8.933
486,825
+0.27(+3.06%)
Nov 12, 2021
8.619
8.806
8.452
8.668
402,767
+0.12(+1.38%)
Nov 11, 2021
8.579
8.955
8.511
8.550
480,995
+0.06(+0.69%)
Nov 10, 2021
9.120
8.491
1,546,345
-0.75(-8.09%)
Nov 09, 2021
9.818
9.877
9.208
9.238
747,308
-0.27(-2.79%)
Nov 08, 2021
9.346
9.700
9.248
9.503
593,779
+0.27(+2.87%)
Nov 05, 2021
9.149
9.415
9.022
9.238
518,889
+0.10(+1.08%)
Nov 04, 2021
9.729
9.794
9.091
9.140
681,637
-0.60(-6.16%)
Nov 03, 2021
9.661
9.887
9.582
9.739
492,951
-0.02(-0.20%)
Nov 02, 2021
9.828
9.896
9.621
9.759
596,113
-0.09(-0.90%)
Nov 01, 2021
9.769
9.798
9.798
9.847
530,681
+0.05(+0.50%)
Oct 29, 2021
9.906
10.27
9.759
9.798
486,500
-0.03(-0.30%)
Oct 28, 2021
9.808
10.09
9.710
9.828
762,238
+0.11(+1.11%)
Oct 27, 2021
10.08
10.36
9.719
9.719
576,060
-0.40(-3.98%)
Oct 26, 2021
10.23
10.12
324,505
-0.09(-0.87%)
Oct 25, 2021
10.24
10.41
10.11
10.21
205,573
+0.03(+0.29%)
Oct 22, 2021
10.11
10.27
9.896
10.18
239,930
-0.03(-0.29%)
Oct 21, 2021
10.32
10.53
10.10
10.21
296,117
-0.18(-1.70%)
Oct 20, 2021
10.32
10.61
10.15
10.39
205,785
+0.06(+0.57%)
Oct 19, 2021
10.63
10.76
10.27
10.33
692,888
-0.19(-1.78%)
Oct 18, 2021
10.33
10.64
10.23
10.52
274,601
+0.00(+0.00%)
Oct 15, 2021
10.63
10.76
10.45
10.52
225,902
+0.00(+0.00%)
Oct 14, 2021
10.49
10.68
10.39
10.52
221,575
+0.14(+1.33%)
Oct 13, 2021
10.18
10.40
9.946
10.38
274,277
+0.31(+3.13%)
Oct 12, 2021
9.906
10.10
9.887
10.06
209,409
+0.20(+1.99%)
Oct 11, 2021
9.926
10.20
9.847
9.867
280,376
-0.07(-0.69%)
Oct 08, 2021
10.43
10.43
9.847
9.936
378,803
-0.50(-4.80%)
Oct 07, 2021
10.60
10.71
10.40
10.44
194,064
-0.03(-0.28%)
Oct 06, 2021
10.11
10.56
10.05
10.47
323,092
+0.10(+0.95%)
Oct 05, 2021
9.955
10.38
9.690
10.37
326,469
+0.42(+4.25%)
Oct 04, 2021
10.50
10.56
9.867
9.946
409,545
-0.64(-6.04%)
Oct 01, 2021
10.47
10.74
10.39
10.58
437,524
+0.23(+2.18%)
Sep 30, 2021
10.22
10.48
10.18
10.36
322,683
+0.11(+1.05%)
Sep 29, 2021
10.51
10.53
10.14
10.25
566,041
-0.21(-1.97%)
Sep 28, 2021
10.86
11.18
10.40
10.46
543,961
-0.46(-4.23%)
Sep 27, 2021
10.86
11.10
10.61
10.92
392,299
+0.02(+0.18%)
Sep 24, 2021
10.95
11.15
10.81
10.90
341,016
-0.20(-1.77%)
Sep 23, 2021
10.96
11.28
10.76
11.10
269,385
+0.22(+1.99%)
Sep 22, 2021
10.93
11.37
10.70
10.88
573,232
-0.01(-0.09%)
Sep 21, 2021
11.50
11.64
10.83
10.89
578,747
-0.51(-4.48%)
Sep 20, 2021
11.79
11.94
11.16
11.40
567,737
-0.95(-7.72%)
Sep 17, 2021
11.36
12.42
11.31
12.35
1,668,344
+1.47(+13.55%)
Sep 16, 2021
10.64
10.95
10.43
10.88
352,388
+0.22(+2.03%)
Sep 15, 2021
10.54
10.90
10.41
10.66
471,710
+0.06(+0.56%)
Sep 14, 2021
10.88
11.02
10.58
10.60
345,467
-0.29(-2.62%)
Sep 13, 2021
11.35
11.39
10.24
10.89
1,191,366
-0.52(-4.56%)
Sep 10, 2021
11.95
12.14
11.40
11.41
424,249
-0.63(-5.22%)
Sep 09, 2021
12.03
12.43
11.90
12.04
247,647
-0.08(-0.65%)
Sep 08, 2021
12.59
12.68
12.06
12.12
287,469
-0.53(-4.20%)
Sep 07, 2021
12.68
13.04
12.63
12.65
279,574
-0.09(-0.69%)
Sep 03, 2021
12.97
13.02
12.53
12.74
341,017
-0.21(-1.59%)
Sep 02, 2021
12.34
12.98
12.34
12.94
470,494
+0.48(+3.86%)
Sep 01, 2021
12.37
12.66
12.32
12.46
332,823
+0.18(+1.44%)
Aug 31, 2021
12.10
12.34
11.84
12.28
291,648
+0.13(+1.05%)
Aug 30, 2021
12.28
12.45
11.91
12.16
259,632
-0.17(-1.36%)
Aug 27, 2021
12.06
12.58
12.06
12.32
433,061
+0.32(+2.70%)
Aug 26, 2021
12.02
12.47
11.83
12.00
331,907
-0.10(-0.81%)
Aug 25, 2021
12.54
12.56
11.77
12.10
418,672
-0.44(-3.53%)
Aug 24, 2021
12.23
12.65
12.19
12.54
453,781
+0.49(+4.08%)
Aug 23, 2021
11.63
12.17
11.39
12.05
815,501
+0.75(+6.61%)
Aug 20, 2021
11.44
11.64
11.15
11.30
343,582
-0.18(-1.54%)
Aug 19, 2021
11.47
12.19
11.39
11.48
703,498
-0.12(-1.02%)
Aug 18, 2021
11.09
11.92
10.99
11.60
596,103
+0.40(+3.60%)
Aug 17, 2021
11.32
11.49
10.83
11.19
597,361
-0.39(-3.39%)
Aug 16, 2021
12.53
12.53
11.47
11.59
523,076
-0.92(-7.38%)
Aug 13, 2021
12.55
12.72
12.26
12.51
652,287
+0.34(+2.83%)
Aug 12, 2021
11.81
12.63
11.59
12.17
681,785
+0.12(+0.98%)
Aug 11, 2021
12.04
12.69
11.69
12.05
2,550,336
+1.86(+18.23%)
Aug 10, 2021
10.97
10.99
10.15
10.19
907,010
-0.61(-5.64%)
Aug 09, 2021
10.68
10.87
10.43
10.80
623,999
+0.24(+2.23%)
Aug 06, 2021
10.55
10.76
10.43
10.56
214,403
-0.05(-0.46%)
Aug 05, 2021
10.41
10.71
10.34
10.61
277,092
+0.14(+1.31%)
Aug 04, 2021
10.38
10.70
10.25
10.48
360,767
+0.00(+0.00%)
Aug 03, 2021
10.73
10.73
10.19
10.48
403,049
-0.31(-2.91%)
Aug 02, 2021
10.78
10.93
10.66
10.79
304,469
-0.01(-0.09%)
Jul 30, 2021
10.71
11.23
10.66
10.80
259,135
-0.01(-0.09%)
Jul 29, 2021
11.36
11.69
10.77
10.81
496,208
-0.43(-3.85%)
Jul 28, 2021
10.55
11.32
10.55
11.24
365,721
+0.78(+7.42%)
Jul 27, 2021
10.62
10.65
10.11
10.47
473,628
-0.33(-3.09%)
Jul 26, 2021
10.92
11.12
10.50
10.80
380,241
+0.04(+0.37%)
Jul 23, 2021
11.00
11.10
10.67
10.76
427,373
-0.25(-2.23%)
Jul 22, 2021
10.93
11.11
10.70
11.01
400,110
+0.06(+0.54%)
Jul 21, 2021
10.64
11.35
10.62
10.95
641,914
+0.51(+4.90%)
Jul 20, 2021
10.81
10.87
10.35
10.44
572,500
-0.33(-3.10%)
Jul 19, 2021
10.81
11.04
10.58
10.77
815,082
-0.41(-3.69%)
Jul 16, 2021
11.54
11.73
10.96
11.18
371,735
-0.33(-2.90%)
Jul 15, 2021
11.86
12.01
11.17
11.52
528,812
-0.46(-3.86%)
Jul 14, 2021
13.08
13.08
11.94
11.98
525,175
-0.25(-2.01%)
Jul 13, 2021
12.67
12.68
12.16
12.23
322,402
-0.56(-4.38%)
Jul 12, 2021
12.84
12.96
12.49
12.79
380,388
-0.20(-1.51%)
Jul 09, 2021
12.71
13.13
12.55
12.98
280,753
+0.38(+3.04%)
Jul 08, 2021
12.35
12.76
12.19
12.60
519,502
-0.29(-2.29%)
Jul 07, 2021
13.74
13.74
12.82
12.89
468,179
-0.68(-5.00%)
Jul 06, 2021
14.62
14.69
13.38
13.57
501,465
-0.80(-5.54%)
Jul 02, 2021
14.10
14.56
14.09
14.37
584,935
+0.32(+2.31%)
Jul 01, 2021
13.43
14.07
13.26
14.04
690,655
+0.64(+4.77%)
Jun 30, 2021
13.27
13.63
13.26
13.40
396,604
+0.10(+0.74%)
Jun 29, 2021
13.94
14.00
13.18
13.31
528,090
-0.44(-3.22%)
Jun 28, 2021
14.43
14.43
13.53
13.75
594,105
-0.44(-3.12%)
Jun 25, 2021
13.68
14.38
13.55
14.19
3,940,731
+0.47(+3.44%)
Jun 24, 2021
14.04
14.04
13.33
13.72
549,555
-0.06(-0.43%)
Jun 23, 2021
13.18
13.94
13.17
13.78
431,843
+0.29(+2.19%)
Jun 22, 2021
13.49
13.56
13.22
13.48
482,053
-0.02(-0.15%)
Jun 21, 2021
12.64
13.56
12.14
13.50
954,236
+1.09(+8.79%)
Jun 18, 2021
13.57
13.70
12.39
12.41
1,885,772
-2.13(-14.66%)
Jun 17, 2021
14.27
14.81
14.15
14.54
516,986
+0.29(+2.00%)
Jun 16, 2021
14.12
14.57
13.91
14.26
412,587
+0.14(+0.97%)
Jun 15, 2021
14.62
15.07
13.84
14.12
607,578
-0.60(-4.07%)
Jun 14, 2021
15.09
15.17
14.52
14.72
605,738
-0.14(-0.93%)
Jun 11, 2021
14.42
15.67
14.35
14.86
1,111,580
+0.59(+4.13%)
Jun 10, 2021
14.72
14.76
13.51
14.27
895,033
-0.44(-3.01%)
Jun 09, 2021
13.61
14.78
13.41
14.71
1,496,260
+1.39(+10.40%)
Jun 08, 2021
13.58
13.62
12.92
13.33
1,075,013
+0.32(+2.49%)
Jun 07, 2021
12.14
13.31
12.03
13.00
1,168,774
+1.04(+8.71%)
Jun 04, 2021
12.16
12.26
11.88
11.96
442,974
-0.08(-0.65%)
Jun 03, 2021
11.94
12.32
11.51
12.04
673,037
+0.04(+0.33%)
Jun 02, 2021
11.63
12.08
11.44
12.00
426,252
+0.44(+3.83%)
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.