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
Perpetua Resources Corp
(NQ:
PPTA
)
5.990
+0.120 (+2.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 24, 2024
5.850
5.990
5.850
5.990
56,710
+0.12(+2.04%)
May 23, 2024
6.120
6.120
5.800
5.870
157,170
-0.25(-4.08%)
May 22, 2024
6.290
6.290
6.120
6.120
116,416
-0.20(-3.16%)
May 21, 2024
6.010
6.340
5.960
6.320
190,626
+0.24(+3.95%)
May 20, 2024
5.720
6.135
5.650
6.080
138,389
+0.44(+7.80%)
May 17, 2024
5.840
5.880
5.610
5.640
174,007
-0.05(-0.88%)
May 16, 2024
5.590
5.760
5.500
5.690
87,682
+0.06(+1.07%)
May 15, 2024
5.660
5.760
5.430
5.630
148,908
+0.08(+1.44%)
May 14, 2024
5.500
5.820
5.450
5.550
174,623
+0.09(+1.65%)
May 13, 2024
5.500
5.588
5.270
5.460
109,405
+0.00(+0.00%)
May 10, 2024
5.500
5.620
5.340
5.460
78,276
+0.01(+0.18%)
May 09, 2024
5.300
5.470
5.282
5.450
86,613
+0.19(+3.61%)
May 08, 2024
5.010
5.400
4.980
5.260
133,733
+0.25(+4.99%)
May 07, 2024
5.000
5.070
4.960
5.010
143,943
+0.00(+0.00%)
May 06, 2024
5.170
5.330
5.005
5.010
185,606
-0.18(-3.47%)
May 03, 2024
5.220
5.310
5.000
5.190
150,419
+0.06(+1.17%)
May 02, 2024
5.220
5.270
5.090
5.130
205,032
-0.13(-2.47%)
May 01, 2024
5.470
5.522
5.230
5.260
104,670
-0.20(-3.66%)
Apr 30, 2024
5.520
5.610
5.390
5.460
208,580
-0.20(-3.53%)
Apr 29, 2024
5.790
5.844
5.540
5.660
153,840
-0.12(-2.08%)
Apr 26, 2024
5.810
5.945
5.720
5.780
107,049
+0.06(+1.05%)
Apr 25, 2024
5.960
6.090
5.700
5.720
342,246
-0.24(-4.03%)
Apr 24, 2024
6.250
6.250
5.950
5.960
184,947
-0.31(-4.94%)
Apr 23, 2024
6.250
6.400
6.120
6.270
206,572
-0.06(-0.95%)
Apr 22, 2024
6.090
6.380
6.004
6.330
218,680
+0.17(+2.76%)
Apr 19, 2024
6.070
6.240
5.895
6.160
142,902
+0.03(+0.49%)
Apr 18, 2024
6.200
6.200
5.880
6.130
192,318
-0.01(-0.16%)
Apr 17, 2024
6.210
6.400
6.060
6.140
212,415
-0.06(-0.97%)
Apr 16, 2024
6.100
6.270
5.920
6.200
202,259
+0.05(+0.81%)
Apr 15, 2024
5.850
6.200
5.680
6.150
343,595
+0.23(+3.89%)
Apr 12, 2024
6.320
6.390
5.680
5.920
304,999
-0.33(-5.36%)
Apr 11, 2024
6.490
6.490
5.980
6.255
266,580
-0.19(-2.87%)
Apr 10, 2024
6.360
6.520
6.266
6.440
361,681
-0.06(-0.92%)
Apr 09, 2024
6.470
6.910
6.350
6.500
587,887
+0.21(+3.34%)
Apr 08, 2024
5.180
6.470
5.070
6.290
1,223,421
+1.53(+32.14%)
Apr 05, 2024
4.870
4.870
4.650
4.760
182,556
-0.01(-0.21%)
Apr 04, 2024
4.960
4.980
4.760
4.770
191,096
-0.12(-2.45%)
Apr 03, 2024
4.500
4.980
4.130
4.890
324,087
+0.39(+8.67%)
Apr 02, 2024
4.520
4.550
4.330
4.500
172,822
+0.11(+2.51%)
Apr 01, 2024
4.230
4.410
4.160
4.390
105,755
+0.23(+5.53%)
Mar 28, 2024
4.220
4.100
4.100
4.160
226,053
+0.02(+0.48%)
Mar 27, 2024
4.040
4.190
4.020
4.140
92,593
+0.09(+2.22%)
Mar 26, 2024
4.180
4.240
4.030
4.050
115,798
-0.07(-1.70%)
Mar 25, 2024
4.160
4.240
4.100
4.120
74,046
+0.00(+0.00%)
Mar 22, 2024
4.140
4.240
4.100
4.120
55,553
-0.03(-0.72%)
Mar 21, 2024
4.110
4.192
4.045
4.150
109,679
+0.08(+1.97%)
Mar 20, 2024
3.950
4.100
3.880
4.070
96,019
+0.10(+2.52%)
Mar 19, 2024
3.890
4.000
3.850
3.970
174,641
+0.03(+0.76%)
Mar 18, 2024
3.980
4.090
3.782
3.940
410,023
-0.06(-1.50%)
Mar 15, 2024
3.940
4.180
3.880
4.000
343,164
+0.05(+1.27%)
Mar 14, 2024
4.210
4.290
3.860
3.950
380,254
-0.21(-5.05%)
Mar 13, 2024
3.950
4.180
3.930
4.160
770,358
+0.23(+5.85%)
Mar 12, 2024
3.780
3.980
3.720
3.930
436,767
+0.12(+3.15%)
Mar 11, 2024
3.810
3.960
3.790
3.810
206,166
+0.00(+0.00%)
Mar 08, 2024
3.950
3.950
3.700
3.810
267,114
+0.02(+0.53%)
Mar 07, 2024
3.860
3.890
3.680
3.790
216,304
+0.11(+2.99%)
Mar 06, 2024
3.730
3.890
3.660
3.680
167,458
-0.02(-0.54%)
Mar 05, 2024
3.850
3.940
3.678
3.700
236,395
+0.20(+5.71%)
Mar 04, 2024
3.150
3.565
3.150
3.500
461,513
+0.44(+14.38%)
Mar 01, 2024
2.960
3.060
2.887
3.060
159,832
+0.17(+5.88%)
Feb 29, 2024
2.910
3.060
2.870
2.890
124,009
+0.10(+3.58%)
Feb 28, 2024
2.850
2.890
2.690
2.790
160,185
+0.00(+0.00%)
Feb 27, 2024
2.730
2.810
2.700
2.790
64,235
+0.05(+1.82%)
Feb 26, 2024
2.750
2.770
2.700
2.740
79,909
-0.01(-0.36%)
Feb 23, 2024
2.860
2.860
2.740
2.750
101,464
-0.08(-2.83%)
Feb 22, 2024
2.880
2.880
2.810
2.830
100,008
-0.07(-2.41%)
Feb 21, 2024
2.920
2.950
2.880
2.900
44,887
-0.03(-1.02%)
Feb 20, 2024
3.000
3.000
2.850
2.930
70,317
-0.06(-2.01%)
Feb 16, 2024
3.010
3.030
2.880
2.990
85,525
-0.03(-0.99%)
Feb 15, 2024
2.880
3.020
2.880
3.020
123,240
+0.13(+4.50%)
Feb 14, 2024
2.800
2.910
2.770
2.890
78,802
+0.12(+4.33%)
Feb 13, 2024
2.990
3.019
2.770
2.770
84,152
-0.22(-7.36%)
Feb 12, 2024
2.910
3.010
2.880
2.990
145,516
+0.21(+7.55%)
Feb 09, 2024
2.850
2.850
2.750
2.780
104,426
-0.04(-1.42%)
Feb 08, 2024
2.840
2.844
2.780
2.820
99,053
-0.01(-0.35%)
Feb 07, 2024
2.900
2.900
2.820
2.830
66,587
-0.07(-2.41%)
Feb 06, 2024
2.880
2.920
2.850
2.900
64,549
+0.02(+0.69%)
Feb 05, 2024
2.980
2.980
2.840
2.880
88,267
-0.05(-1.71%)
Feb 02, 2024
3.010
3.010
2.900
2.930
42,194
-0.04(-1.35%)
Feb 01, 2024
2.860
3.010
2.853
2.970
152,845
+0.11(+3.85%)
Jan 31, 2024
3.040
3.040
2.860
2.860
87,466
-0.10(-3.38%)
Jan 30, 2024
2.910
3.000
2.900
2.960
79,161
+0.00(+0.00%)
Jan 29, 2024
3.000
3.000
2.910
2.960
64,160
-0.04(-1.33%)
Jan 26, 2024
3.000
3.040
2.960
3.000
86,195
+0.01(+0.33%)
Jan 25, 2024
2.980
3.010
2.930
2.990
114,797
+0.01(+0.34%)
Jan 24, 2024
3.100
3.100
2.970
2.980
49,840
-0.05(-1.65%)
Jan 23, 2024
3.020
3.060
2.960
3.030
146,048
+0.03(+1.00%)
Jan 22, 2024
3.080
3.140
2.990
3.000
119,877
-0.06(-1.96%)
Jan 19, 2024
3.010
3.060
2.970
3.060
79,871
+0.09(+3.03%)
Jan 18, 2024
2.950
3.020
2.880
2.970
73,086
+0.01(+0.34%)
Jan 17, 2024
3.050
3.050
2.910
2.960
126,401
-0.08(-2.63%)
Jan 16, 2024
3.260
3.250
3.020
3.040
110,456
-0.22(-6.75%)
Jan 12, 2024
3.330
3.350
3.230
3.260
66,720
-0.01(-0.31%)
Jan 11, 2024
3.260
3.320
3.220
3.270
97,112
-0.07(-2.10%)
Jan 10, 2024
3.420
3.420
3.250
3.340
93,721
-0.05(-1.47%)
Jan 09, 2024
3.270
3.410
3.240
3.390
92,682
+0.06(+1.80%)
Jan 08, 2024
3.370
3.380
3.200
3.330
103,192
-0.07(-2.06%)
Jan 05, 2024
3.240
3.436
3.230
3.400
331,548
+0.14(+4.29%)
Jan 04, 2024
3.190
3.270
3.050
3.260
128,396
+0.09(+2.84%)
Jan 03, 2024
3.380
3.380
3.130
3.170
157,464
-0.11(-3.35%)
Jan 02, 2024
3.220
3.340
3.170
3.280
150,368
+0.11(+3.47%)
Dec 29, 2023
3.310
3.320
3.150
3.170
99,184
-0.16(-4.80%)
Dec 28, 2023
3.420
3.440
3.320
3.330
133,150
-0.13(-3.76%)
Dec 27, 2023
3.450
3.550
3.310
3.460
103,426
-0.07(-1.98%)
Dec 26, 2023
3.380
3.550
3.370
3.530
71,536
+0.16(+4.75%)
Dec 22, 2023
3.390
3.430
3.331
3.370
101,154
+0.04(+1.20%)
Dec 21, 2023
3.330
3.360
3.250
3.330
93,570
+0.03(+0.91%)
Dec 20, 2023
3.350
3.380
3.290
3.300
128,935
-0.05(-1.35%)
Dec 19, 2023
3.210
3.370
3.166
3.345
147,678
+0.19(+5.85%)
Dec 18, 2023
3.210
3.290
3.140
3.160
117,729
-0.03(-0.94%)
Dec 15, 2023
3.460
3.460
3.150
3.190
644,968
-0.25(-7.27%)
Dec 14, 2023
3.330
3.450
3.200
3.440
258,405
+0.20(+6.17%)
Dec 13, 2023
2.970
3.260
2.930
3.240
202,092
+0.36(+12.50%)
Dec 12, 2023
2.910
2.912
2.760
2.880
478,461
-0.04(-1.37%)
Dec 11, 2023
3.160
3.160
2.900
2.920
477,883
-0.26(-8.18%)
Dec 08, 2023
3.140
3.220
3.080
3.180
92,925
+0.04(+1.27%)
Dec 07, 2023
3.160
3.230
3.080
3.140
82,352
+0.00(+0.00%)
Dec 06, 2023
3.240
3.290
3.100
3.140
75,800
-0.04(-1.26%)
Dec 05, 2023
3.230
3.270
3.110
3.180
137,158
-0.04(-1.24%)
Dec 04, 2023
3.180
3.230
3.090
3.220
169,826
+0.02(+0.63%)
Dec 01, 2023
3.319
3.319
3.150
3.200
89,420
+0.04(+1.27%)
Nov 30, 2023
3.250
3.330
3.060
3.160
136,602
-0.13(-3.95%)
Nov 29, 2023
3.220
3.300
3.190
3.290
106,581
+0.09(+2.81%)
Nov 28, 2023
3.090
3.220
3.020
3.200
148,490
+0.13(+4.23%)
Nov 27, 2023
3.070
3.150
3.040
3.070
93,378
-0.08(-2.54%)
Nov 24, 2023
3.090
3.240
3.030
3.150
35,546
+0.06(+1.94%)
Nov 22, 2023
3.240
3.263
3.070
3.090
114,697
-0.14(-4.33%)
Nov 21, 2023
3.200
3.290
3.200
3.230
111,148
+0.04(+1.25%)
Nov 20, 2023
3.180
3.230
3.090
3.190
97,370
+0.06(+1.92%)
Nov 17, 2023
3.140
3.230
3.030
3.130
158,712
+0.02(+0.64%)
Nov 16, 2023
3.230
3.260
3.110
3.110
96,731
-0.07(-2.20%)
Nov 15, 2023
3.100
3.250
3.100
3.180
88,319
-0.10(-3.05%)
Nov 14, 2023
3.180
3.290
3.060
3.280
134,506
+0.14(+4.46%)
Nov 13, 2023
3.270
3.325
3.130
3.140
141,112
-0.16(-4.85%)
Nov 10, 2023
3.310
3.440
3.250
3.300
75,308
+0.00(+0.00%)
Nov 09, 2023
3.290
3.390
3.270
3.300
81,020
-0.01(-0.30%)
Nov 08, 2023
3.480
3.480
3.260
3.310
92,801
-0.17(-4.89%)
Nov 07, 2023
3.530
3.550
3.420
3.480
98,563
-0.07(-1.97%)
Nov 06, 2023
3.560
3.700
3.500
3.550
87,558
-0.01(-0.28%)
Nov 03, 2023
3.610
3.620
3.494
3.560
114,505
+0.03(+0.85%)
Nov 02, 2023
3.500
3.560
3.480
3.530
72,886
+0.05(+1.44%)
Nov 01, 2023
3.580
3.590
3.470
3.480
90,259
-0.13(-3.60%)
Oct 31, 2023
3.530
3.610
3.390
3.610
100,300
+0.15(+4.34%)
Oct 30, 2023
3.620
3.680
3.310
3.460
191,344
-0.13(-3.62%)
Oct 27, 2023
3.600
3.620
3.523
3.590
78,019
+0.00(+0.00%)
Oct 26, 2023
3.500
3.620
3.430
3.590
118,288
+0.09(+2.57%)
Oct 25, 2023
3.580
3.590
3.440
3.500
71,795
-0.07(-1.96%)
Oct 24, 2023
3.650
3.700
3.520
3.570
154,498
-0.07(-1.92%)
Oct 23, 2023
3.650
3.740
3.590
3.640
125,402
-0.04(-1.09%)
Oct 20, 2023
3.660
3.775
3.610
3.680
132,299
-0.02(-0.54%)
Oct 19, 2023
3.640
3.755
3.600
3.700
77,534
+0.01(+0.27%)
Oct 18, 2023
3.790
3.800
3.670
3.690
87,531
-0.09(-2.38%)
Oct 17, 2023
3.700
3.900
3.680
3.780
90,484
+0.09(+2.44%)
Oct 16, 2023
3.740
3.820
3.680
3.690
78,220
-0.06(-1.60%)
Oct 13, 2023
3.740
3.780
3.620
3.750
75,458
+0.15(+4.17%)
Oct 12, 2023
3.730
3.770
3.550
3.600
88,470
-0.14(-3.74%)
Oct 11, 2023
3.830
3.830
3.560
3.740
108,024
-0.07(-1.84%)
Oct 10, 2023
3.930
3.960
3.750
3.810
121,087
-0.12(-3.05%)
Oct 09, 2023
3.740
3.990
3.620
3.930
172,419
+0.24(+6.50%)
Oct 06, 2023
3.460
3.720
3.450
3.690
122,086
+0.15(+4.24%)
Oct 05, 2023
3.300
3.560
3.300
3.540
152,792
+0.34(+10.62%)
Oct 04, 2023
3.110
3.257
3.080
3.200
127,409
+0.13(+4.23%)
Oct 03, 2023
3.100
3.160
3.040
3.070
86,633
-0.05(-1.60%)
Oct 02, 2023
3.220
3.260
3.100
3.120
135,350
-0.14(-4.29%)
Sep 29, 2023
3.470
3.470
3.210
3.260
105,390
-0.09(-2.69%)
Sep 28, 2023
3.540
3.540
3.300
3.350
78,007
-0.19(-5.37%)
Sep 27, 2023
3.710
3.785
3.520
3.540
135,146
-0.16(-4.32%)
Sep 26, 2023
3.740
3.845
3.687
3.700
81,725
-0.11(-2.89%)
Sep 25, 2023
3.680
3.820
3.760
3.810
58,411
+0.09(+2.42%)
Sep 22, 2023
3.750
3.920
3.700
3.720
98,848
-0.02(-0.53%)
Sep 21, 2023
3.570
3.780
3.570
3.740
77,545
+0.04(+1.08%)
Sep 20, 2023
3.710
3.771
3.650
3.700
171,858
-0.01(-0.27%)
Sep 19, 2023
3.790
3.800
3.665
3.710
136,516
-0.07(-1.85%)
Sep 18, 2023
3.780
3.960
3.700
3.780
139,355
-0.01(-0.26%)
Sep 15, 2023
3.580
3.890
3.480
3.790
453,638
+0.22(+6.16%)
Sep 14, 2023
3.460
3.580
3.406
3.570
87,460
+0.11(+3.18%)
Sep 13, 2023
3.500
3.500
3.390
3.460
100,861
+0.00(+0.00%)
Sep 12, 2023
3.410
3.500
3.390
3.460
80,602
+0.02(+0.58%)
Sep 11, 2023
3.270
3.470
3.260
3.440
191,192
+0.17(+5.20%)
Sep 08, 2023
3.300
3.380
3.220
3.270
79,826
-0.02(-0.61%)
Sep 07, 2023
3.340
3.340
3.180
3.290
79,773
+0.01(+0.30%)
Sep 06, 2023
3.210
3.330
3.210
3.280
78,017
+0.07(+2.18%)
Sep 05, 2023
3.270
3.270
3.110
3.210
98,044
-0.06(-1.83%)
Sep 01, 2023
3.340
3.370
3.245
3.270
78,016
-0.04(-1.21%)
Aug 31, 2023
3.440
3.470
3.220
3.310
145,158
-0.16(-4.61%)
Aug 30, 2023
3.600
3.669
3.420
3.470
85,302
-0.11(-3.07%)
Aug 29, 2023
3.570
3.778
3.550
3.580
93,851
-0.04(-1.10%)
Aug 28, 2023
3.500
3.660
3.420
3.620
137,584
+0.15(+4.32%)
Aug 25, 2023
3.600
3.610
3.350
3.470
76,181
-0.12(-3.34%)
Aug 24, 2023
3.650
3.720
3.420
3.590
130,299
+0.06(+1.70%)
Aug 23, 2023
3.410
3.650
3.370
3.530
174,457
+0.26(+7.95%)
Aug 22, 2023
3.220
3.360
3.110
3.270
117,515
+0.22(+7.21%)
Aug 21, 2023
2.710
3.100
2.710
3.050
204,924
+0.29(+10.51%)
Aug 18, 2023
2.760
2.825
2.670
2.760
233,612
+0.02(+0.91%)
Aug 17, 2023
2.800
2.820
2.635
2.735
305,813
-0.02(-0.91%)
Aug 16, 2023
2.970
3.053
2.680
2.760
401,826
-0.30(-9.80%)
Aug 15, 2023
3.300
3.300
3.050
3.060
171,492
-0.21(-6.42%)
Aug 14, 2023
3.350
3.441
3.250
3.270
132,873
-0.08(-2.39%)
Aug 11, 2023
3.360
3.570
3.350
3.350
88,971
-0.02(-0.59%)
Aug 10, 2023
3.370
3.430
3.350
3.370
132,299
-0.01(-0.30%)
Aug 09, 2023
3.540
3.540
3.360
3.380
97,483
-0.16(-4.52%)
Aug 08, 2023
3.540
3.570
3.490
3.540
74,159
+0.00(+0.00%)
Aug 07, 2023
3.500
3.600
3.420
3.540
86,445
+0.01(+0.28%)
Aug 04, 2023
3.650
3.660
3.510
3.530
82,599
-0.06(-1.67%)
Aug 03, 2023
3.750
3.810
3.550
3.590
111,383
-0.20(-5.28%)
Aug 02, 2023
3.670
3.900
3.670
3.790
101,514
-0.04(-1.04%)
Aug 01, 2023
3.780
3.880
3.660
3.830
67,295
+0.05(+1.32%)
Jul 31, 2023
3.710
3.800
3.670
3.780
78,587
+0.07(+1.89%)
Jul 28, 2023
3.730
3.820
3.640
3.710
166,433
-0.00(-0.13%)
Jul 27, 2023
3.680
3.760
3.600
3.715
100,459
+0.03(+0.95%)
Jul 26, 2023
3.620
3.690
3.510
3.680
190,327
+0.06(+1.66%)
Jul 25, 2023
3.480
3.640
3.480
3.620
96,711
+0.09(+2.55%)
Jul 24, 2023
3.670
3.690
3.410
3.530
267,836
-0.18(-4.85%)
Jul 21, 2023
3.830
3.850
3.680
3.710
89,042
-0.10(-2.62%)
Jul 20, 2023
3.740
3.840
3.670
3.810
109,394
+0.07(+1.87%)
Jul 19, 2023
3.860
3.913
3.710
3.740
100,535
-0.13(-3.36%)
Jul 18, 2023
3.760
3.950
3.760
3.870
145,803
+0.11(+2.93%)
Jul 17, 2023
3.630
3.760
3.580
3.760
53,065
+0.12(+3.30%)
Jul 14, 2023
3.710
3.728
3.590
3.640
85,340
-0.06(-1.62%)
Jul 13, 2023
3.680
3.860
3.670
3.700
61,387
-0.04(-1.07%)
Jul 12, 2023
3.670
3.800
3.650
3.740
141,452
+0.16(+4.47%)
Jul 11, 2023
3.540
3.610
3.480
3.580
78,464
+0.03(+0.85%)
Jul 10, 2023
3.330
3.590
3.310
3.550
121,569
+0.17(+5.03%)
Jul 07, 2023
3.510
3.623
3.360
3.380
138,749
-0.13(-3.70%)
Jul 06, 2023
3.600
3.610
3.420
3.510
104,473
-0.08(-2.23%)
Jul 05, 2023
3.600
3.690
3.460
3.590
121,086
+0.00(+0.00%)
Jul 03, 2023
3.670
3.737
3.520
3.590
49,850
-0.08(-2.18%)
Jun 30, 2023
3.550
3.760
3.550
3.670
194,740
+0.13(+3.67%)
Jun 29, 2023
3.420
3.560
3.350
3.540
178,232
+0.09(+2.61%)
Jun 28, 2023
3.480
3.720
3.380
3.450
266,461
-0.23(-6.25%)
Jun 27, 2023
3.570
3.740
3.560
3.680
119,819
+0.11(+3.08%)
Jun 26, 2023
3.630
3.750
3.480
3.570
329,674
-0.03(-0.83%)
Jun 23, 2023
3.900
4.070
3.600
3.600
4,430,114
-0.34(-8.63%)
Jun 22, 2023
3.900
4.040
3.862
3.940
197,181
+0.04(+1.03%)
Jun 21, 2023
3.690
3.970
3.690
3.900
403,036
+0.09(+2.36%)
Jun 20, 2023
4.010
4.010
3.640
3.810
315,159
-0.23(-5.69%)
Jun 16, 2023
4.080
4.320
4.040
4.040
154,923
-0.13(-3.12%)
Jun 15, 2023
4.200
4.327
4.090
4.170
113,312
-0.07(-1.65%)
Jun 14, 2023
4.320
4.510
4.220
4.240
104,874
-0.09(-2.08%)
Jun 13, 2023
4.490
4.690
4.300
4.330
126,076
-0.20(-4.42%)
Jun 12, 2023
4.500
4.580
4.440
4.530
66,153
+0.02(+0.44%)
Jun 09, 2023
4.610
4.660
4.440
4.510
78,704
-0.11(-2.38%)
Jun 08, 2023
4.750
4.890
4.620
4.620
91,226
-0.07(-1.49%)
Jun 07, 2023
4.830
4.930
4.650
4.690
55,666
-0.06(-1.26%)
Jun 06, 2023
4.700
4.930
4.660
4.750
91,379
+0.01(+0.21%)
Jun 05, 2023
4.700
4.810
4.690
4.740
56,481
-0.09(-1.86%)
Jun 02, 2023
4.880
5.010
4.710
4.830
163,582
-0.02(-0.41%)
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.