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
Stryve Foods Inc
(NQ:
SNAX
)
1.760
UNCHANGED
Streaming Delayed Price
Updated: 2:54 PM EDT, May 22, 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 22, 2024
1.680
1.800
1.680
1.760
9,902
+0.06(+3.57%)
May 21, 2024
1.645
1.830
1.520
1.699
8,860
+0.16(+10.35%)
May 20, 2024
1.590
1.689
1.458
1.540
46,851
-0.04(-2.53%)
May 17, 2024
1.630
1.770
1.500
1.580
11,913
-0.08(-4.82%)
May 16, 2024
1.800
1.797
1.645
1.660
6,577
-0.06(-3.49%)
May 15, 2024
1.900
1.900
1.720
1.720
9,606
-0.16(-8.51%)
May 14, 2024
1.740
1.890
1.737
1.880
19,594
+0.13(+7.27%)
May 13, 2024
1.720
1.780
1.690
1.753
10,481
+0.07(+4.32%)
May 10, 2024
1.790
1.840
1.580
1.680
16,376
-0.12(-6.67%)
May 09, 2024
1.790
1.840
1.760
1.800
10,928
+0.03(+1.69%)
May 08, 2024
1.700
1.820
1.610
1.770
18,269
+0.09(+5.36%)
May 07, 2024
1.620
1.740
1.500
1.680
33,985
+0.13(+8.39%)
May 06, 2024
1.480
1.620
1.460
1.550
26,758
+0.06(+4.03%)
May 03, 2024
1.530
1.550
1.430
1.490
33,018
+0.02(+1.71%)
May 02, 2024
1.500
1.510
1.430
1.465
10,171
-0.03(-2.33%)
May 01, 2024
1.430
1.520
1.430
1.500
6,567
+0.00(+0.00%)
Apr 30, 2024
1.480
1.530
1.361
1.500
9,703
+0.02(+1.35%)
Apr 29, 2024
1.380
1.480
1.340
1.480
17,430
+0.12(+8.82%)
Apr 26, 2024
1.354
1.450
1.300
1.360
22,735
+0.05(+3.82%)
Apr 25, 2024
1.350
1.350
1.260
1.310
14,368
-0.02(-1.50%)
Apr 24, 2024
1.290
1.360
1.280
1.330
8,419
+0.00(+0.00%)
Apr 23, 2024
1.380
1.440
1.270
1.330
57,998
-0.04(-2.92%)
Apr 22, 2024
1.390
1.400
1.328
1.370
9,404
-0.03(-2.14%)
Apr 19, 2024
1.500
1.500
1.330
1.400
22,191
-0.05(-3.16%)
Apr 18, 2024
1.290
1.479
1.250
1.446
80,479
+0.20(+15.66%)
Apr 17, 2024
1.290
1.350
1.250
1.250
15,197
-0.06(-4.58%)
Apr 16, 2024
1.250
1.310
1.200
1.310
14,873
+0.06(+4.80%)
Apr 15, 2024
1.350
1.365
1.160
1.250
55,604
-0.13(-9.51%)
Apr 12, 2024
1.350
1.426
1.298
1.381
16,296
+0.03(+1.95%)
Apr 11, 2024
1.270
1.370
1.260
1.355
24,022
+0.05(+4.23%)
Apr 10, 2024
1.260
1.330
1.230
1.300
19,737
+0.05(+4.13%)
Apr 09, 2024
1.330
1.330
1.200
1.248
6,816
-0.03(-2.47%)
Apr 08, 2024
1.180
1.300
1.170
1.280
17,842
+0.12(+10.34%)
Apr 05, 2024
1.180
1.180
1.140
1.160
18,853
+0.02(+1.75%)
Apr 04, 2024
1.140
1.210
1.130
1.140
82,601
-0.02(-1.72%)
Apr 03, 2024
1.170
1.200
1.140
1.160
44,209
-0.05(-3.73%)
Apr 02, 2024
1.410
1.410
1.038
1.205
235,204
-0.25(-16.98%)
Apr 01, 2024
1.500
1.500
1.360
1.452
178,548
-0.01(-0.58%)
Mar 28, 2024
1.370
1.559
1.559
1.460
343,827
+0.09(+6.57%)
Mar 27, 2024
1.300
1.400
1.180
1.370
291,455
+0.11(+8.73%)
Mar 26, 2024
1.170
1.340
1.170
1.260
309,056
+0.07(+5.93%)
Mar 25, 2024
1.250
1.340
1.130
1.190
380,167
-0.06(-4.84%)
Mar 22, 2024
1.223
1.250
1.200
1.250
118,291
+0.00(+0.00%)
Mar 21, 2024
1.250
1.265
1.220
1.250
34,702
+0.00(+0.00%)
Mar 20, 2024
1.250
1.319
1.220
1.250
77,483
+0.02(+1.63%)
Mar 19, 2024
1.200
1.375
1.200
1.230
35,951
+0.02(+1.65%)
Mar 18, 2024
1.210
1.270
1.200
1.210
51,958
-0.01(-0.82%)
Mar 15, 2024
1.190
1.299
1.190
1.220
24,556
+0.00(+0.00%)
Mar 14, 2024
1.270
1.270
1.218
1.220
24,628
-0.02(-1.61%)
Mar 13, 2024
1.260
1.270
1.240
1.240
25,677
-0.03(-2.36%)
Mar 12, 2024
1.330
1.331
1.240
1.270
10,399
+0.00(+0.00%)
Mar 11, 2024
1.270
1.280
1.256
1.270
18,806
+0.01(+0.87%)
Mar 08, 2024
1.280
1.280
1.230
1.259
13,134
-0.01(-0.87%)
Mar 07, 2024
1.250
1.300
1.250
1.270
77,191
+0.00(+0.00%)
Mar 06, 2024
1.290
1.342
1.250
1.270
54,649
+0.00(+0.00%)
Mar 05, 2024
1.270
1.330
1.240
1.270
73,193
-0.01(-0.78%)
Mar 04, 2024
1.280
1.310
1.266
1.280
39,844
+0.00(+0.00%)
Mar 01, 2024
1.330
1.350
1.260
1.280
44,147
-0.02(-1.54%)
Feb 29, 2024
1.340
1.385
1.290
1.300
33,664
+0.02(+1.56%)
Feb 28, 2024
1.350
1.410
1.278
1.280
32,298
-0.05(-3.76%)
Feb 27, 2024
1.320
1.330
1.260
1.330
35,135
-0.01(-0.75%)
Feb 26, 2024
1.330
1.360
1.285
1.340
4,992
-0.00(-0.11%)
Feb 23, 2024
1.420
1.420
1.280
1.341
59,097
-0.07(-4.86%)
Feb 22, 2024
1.360
1.440
1.360
1.410
63,808
+0.04(+2.92%)
Feb 21, 2024
1.350
1.416
1.350
1.370
15,872
+0.02(+1.48%)
Feb 20, 2024
1.520
1.520
1.340
1.350
15,713
-0.07(-4.93%)
Feb 16, 2024
1.510
1.570
1.420
1.420
36,254
-0.11(-7.19%)
Feb 15, 2024
1.510
1.550
1.450
1.530
13,685
+0.04(+2.68%)
Feb 14, 2024
1.430
1.500
1.430
1.490
7,165
+0.03(+2.05%)
Feb 13, 2024
1.450
1.480
1.350
1.460
18,498
-0.02(-1.02%)
Feb 12, 2024
1.560
1.600
1.400
1.475
33,960
-0.08(-5.45%)
Feb 09, 2024
1.530
1.590
1.460
1.560
14,038
+0.07(+5.05%)
Feb 08, 2024
1.480
1.530
1.453
1.485
9,609
+0.00(+0.00%)
Feb 07, 2024
1.450
1.553
1.450
1.485
3,441
-0.01(-1.00%)
Feb 06, 2024
1.530
1.580
1.463
1.500
13,270
-0.05(-3.23%)
Feb 05, 2024
1.600
1.600
1.490
1.550
11,581
+0.05(+3.33%)
Feb 02, 2024
1.500
1.550
1.460
1.500
21,782
+0.01(+0.67%)
Feb 01, 2024
1.488
1.490
1.363
1.490
17,793
+0.02(+1.37%)
Jan 31, 2024
1.490
1.505
1.410
1.470
11,019
-0.01(-0.69%)
Jan 30, 2024
1.540
1.540
1.400
1.480
2,526
+0.03(+2.07%)
Jan 29, 2024
1.500
1.510
1.410
1.450
19,572
-0.03(-2.03%)
Jan 26, 2024
1.450
1.560
1.450
1.480
5,110
+0.02(+1.37%)
Jan 25, 2024
1.470
1.630
1.460
1.460
22,414
-0.06(-3.95%)
Jan 24, 2024
1.490
1.590
1.490
1.520
15,790
+0.07(+4.83%)
Jan 23, 2024
1.570
1.570
1.450
1.450
12,072
-0.06(-3.97%)
Jan 22, 2024
1.730
1.730
1.490
1.510
8,778
-0.14(-8.48%)
Jan 19, 2024
1.725
1.725
1.480
1.650
18,827
+0.00(+0.00%)
Jan 18, 2024
1.800
1.800
1.650
1.650
11,035
-0.08(-4.62%)
Jan 17, 2024
2.000
2.000
1.600
1.730
77,252
-0.33(-16.22%)
Jan 16, 2024
2.200
2.200
2.050
2.065
29,928
-0.14(-6.14%)
Jan 12, 2024
2.100
2.240
2.100
2.200
6,446
+0.06(+2.56%)
Jan 11, 2024
2.200
2.320
2.110
2.145
24,496
-0.10(-4.24%)
Jan 10, 2024
2.370
2.416
2.210
2.240
5,646
-0.02(-0.88%)
Jan 09, 2024
2.320
2.320
2.260
2.260
4,379
-0.12(-5.04%)
Jan 08, 2024
2.420
2.450
2.320
2.380
21,129
-0.12(-4.80%)
Jan 05, 2024
2.563
2.563
2.450
2.500
15,042
-0.03(-1.19%)
Jan 04, 2024
2.570
2.626
2.500
2.530
4,879
-0.04(-1.56%)
Jan 03, 2024
2.600
2.650
2.450
2.570
31,329
-0.06(-2.28%)
Jan 02, 2024
2.610
2.717
2.547
2.630
18,257
+0.03(+1.15%)
Dec 29, 2023
2.650
2.950
2.550
2.600
65,088
+0.02(+0.78%)
Dec 28, 2023
2.540
2.640
2.520
2.580
17,980
+0.10(+3.82%)
Dec 27, 2023
2.470
2.510
2.450
2.485
7,238
+0.01(+0.61%)
Dec 26, 2023
2.490
2.542
2.445
2.470
13,433
-0.10(-3.89%)
Dec 22, 2023
2.530
2.689
2.380
2.570
67,120
+0.01(+0.39%)
Dec 21, 2023
2.690
2.735
2.482
2.560
9,535
-0.02(-0.97%)
Dec 20, 2023
2.600
2.600
2.440
2.585
10,931
+0.04(+1.77%)
Dec 19, 2023
2.575
2.575
2.413
2.540
11,152
+0.06(+2.42%)
Dec 18, 2023
2.510
2.550
2.430
2.480
6,582
+0.01(+0.40%)
Dec 15, 2023
2.450
2.620
2.350
2.470
24,127
+0.02(+0.82%)
Dec 14, 2023
2.450
2.450
2.296
2.450
20,391
+0.11(+4.70%)
Dec 13, 2023
2.270
2.490
2.254
2.340
22,113
+0.04(+1.74%)
Dec 12, 2023
2.410
2.470
2.250
2.300
28,424
-0.14(-5.74%)
Dec 11, 2023
2.570
2.800
2.407
2.440
23,671
-0.09(-3.56%)
Dec 08, 2023
2.800
2.875
2.500
2.530
42,081
-0.14(-5.24%)
Dec 07, 2023
2.900
3.050
2.650
2.670
92,447
-0.17(-5.99%)
Dec 06, 2023
2.810
2.930
2.800
2.840
31,584
+0.04(+1.29%)
Dec 05, 2023
2.855
2.855
2.770
2.804
15,065
-0.05(-1.62%)
Dec 04, 2023
2.861
2.919
2.800
2.850
32,715
-0.03(-1.04%)
Dec 01, 2023
2.940
2.950
2.780
2.880
30,501
+0.07(+2.49%)
Nov 30, 2023
2.910
3.060
2.800
2.810
38,537
-0.18(-6.02%)
Nov 29, 2023
3.200
3.200
2.850
2.990
42,963
-0.11(-3.55%)
Nov 28, 2023
3.300
3.380
3.040
3.100
57,171
-0.05(-1.59%)
Nov 27, 2023
3.050
3.340
3.050
3.150
37,450
+0.13(+4.30%)
Nov 24, 2023
2.892
3.080
2.892
3.020
8,249
+0.02(+0.67%)
Nov 22, 2023
2.850
3.040
2.850
3.000
16,282
+0.18(+6.38%)
Nov 21, 2023
3.000
3.087
2.820
2.820
10,042
-0.18(-6.00%)
Nov 20, 2023
3.130
3.220
3.000
3.000
50,478
-0.20(-6.25%)
Nov 17, 2023
2.610
3.452
2.610
3.200
25,871
+0.59(+22.61%)
Nov 16, 2023
2.638
2.740
2.602
2.610
3,973
+0.02(+0.77%)
Nov 15, 2023
2.450
2.632
2.450
2.590
9,680
-0.16(-5.82%)
Nov 14, 2023
2.500
2.785
2.500
2.750
6,311
+0.25(+10.00%)
Nov 13, 2023
2.690
2.695
2.470
2.500
13,707
-0.11(-4.21%)
Nov 10, 2023
2.625
2.625
2.520
2.610
7,308
+0.05(+1.95%)
Nov 09, 2023
2.750
2.800
2.550
2.560
25,720
-0.24(-8.57%)
Nov 08, 2023
2.720
2.900
2.580
2.800
27,411
+0.24(+9.37%)
Nov 07, 2023
2.750
2.842
2.550
2.560
10,297
-0.19(-6.91%)
Nov 06, 2023
2.790
2.831
2.620
2.750
8,016
+0.01(+0.36%)
Nov 03, 2023
2.485
2.850
2.485
2.740
28,658
+0.25(+10.04%)
Nov 02, 2023
2.515
2.555
2.487
2.490
28,048
+0.06(+2.47%)
Nov 01, 2023
2.410
2.530
2.410
2.430
2,227
-0.03(-1.22%)
Oct 31, 2023
2.410
2.645
2.410
2.460
4,947
+0.00(+0.20%)
Oct 30, 2023
2.440
2.590
2.400
2.455
11,235
+0.00(+0.20%)
Oct 27, 2023
2.355
2.610
2.351
2.450
12,550
+0.02(+0.82%)
Oct 26, 2023
2.310
2.440
2.245
2.430
8,368
+0.13(+5.65%)
Oct 25, 2023
2.590
2.760
2.300
2.300
6,203
-0.10(-4.17%)
Oct 24, 2023
2.290
2.400
2.265
2.400
5,860
+0.04(+1.69%)
Oct 23, 2023
2.470
2.480
2.290
2.360
17,094
-0.04(-1.67%)
Oct 20, 2023
2.631
2.631
2.340
2.400
7,211
+0.07(+2.80%)
Oct 19, 2023
2.490
2.695
2.300
2.335
5,764
-0.13(-5.12%)
Oct 18, 2023
2.830
2.830
2.400
2.461
16,909
-0.25(-9.20%)
Oct 17, 2023
2.940
2.940
2.600
2.710
10,352
-0.09(-3.21%)
Oct 16, 2023
2.920
2.940
2.800
2.800
6,590
+0.01(+0.36%)
Oct 13, 2023
2.945
3.000
2.752
2.790
14,160
-0.21(-7.00%)
Oct 12, 2023
2.997
3.010
2.997
3.000
2,371
+0.04(+1.38%)
Oct 11, 2023
3.070
3.100
2.959
2.959
12,428
-0.21(-6.62%)
Oct 10, 2023
3.050
3.169
3.055
3.169
922
+0.07(+2.39%)
Oct 09, 2023
3.135
3.170
3.068
3.095
4,631
-0.00(-0.16%)
Oct 06, 2023
3.330
3.330
3.100
3.100
12,291
-0.08(-2.52%)
Oct 05, 2023
3.140
3.250
3.140
3.180
17,828
+0.00(+0.00%)
Oct 04, 2023
3.070
3.180
2.965
3.180
7,559
+0.03(+0.96%)
Oct 03, 2023
3.080
3.180
2.940
3.150
15,732
+0.11(+3.61%)
Oct 02, 2023
3.300
3.300
3.030
3.040
15,858
-0.08(-2.45%)
Sep 29, 2023
3.182
3.275
3.090
3.116
6,118
-0.08(-2.62%)
Sep 28, 2023
3.280
3.411
3.200
3.200
11,224
-0.09(-2.74%)
Sep 27, 2023
3.450
3.450
3.290
3.290
5,717
-0.07(-2.08%)
Sep 26, 2023
3.340
3.490
3.340
3.360
2,424
+0.01(+0.45%)
Sep 25, 2023
3.450
3.366
3.330
3.345
11,643
-0.11(-3.32%)
Sep 22, 2023
3.620
3.620
3.430
3.460
14,107
-0.02(-0.43%)
Sep 21, 2023
3.675
3.720
3.330
3.475
21,342
-0.23(-6.33%)
Sep 20, 2023
3.660
3.740
3.562
3.710
19,151
+0.00(+0.00%)
Sep 19, 2023
3.740
3.850
3.710
3.710
21,360
-0.04(-1.07%)
Sep 18, 2023
4.027
4.027
3.729
3.750
2,795
+0.00(+0.00%)
Sep 15, 2023
3.560
3.846
3.560
3.750
18,172
+0.01(+0.27%)
Sep 14, 2023
3.580
4.053
3.580
3.740
29,952
-0.05(-1.32%)
Sep 13, 2023
3.720
3.790
3.580
3.790
14,447
+0.04(+1.07%)
Sep 12, 2023
3.720
3.750
3.656
3.750
4,724
+0.03(+0.80%)
Sep 11, 2023
3.833
3.920
3.720
3.720
22,567
-0.18(-4.61%)
Sep 08, 2023
3.990
4.000
3.800
3.900
15,115
-0.13(-3.23%)
Sep 07, 2023
4.030
4.128
3.980
4.030
19,901
+0.01(+0.25%)
Sep 06, 2023
4.050
4.151
3.990
4.020
6,894
-0.03(-0.76%)
Sep 05, 2023
3.893
4.060
3.890
4.051
4,994
+0.18(+4.67%)
Sep 01, 2023
3.940
3.941
3.850
3.870
3,171
-0.09(-2.27%)
Aug 31, 2023
3.890
4.000
3.780
3.960
9,780
+0.08(+2.06%)
Aug 30, 2023
3.800
3.980
3.800
3.880
12,618
+0.03(+0.78%)
Aug 29, 2023
3.760
3.910
3.760
3.850
10,160
+0.01(+0.26%)
Aug 28, 2023
3.750
3.900
3.723
3.840
20,855
+0.00(+0.00%)
Aug 25, 2023
3.750
3.900
3.750
3.840
8,804
+0.07(+1.86%)
Aug 24, 2023
3.820
3.820
3.655
3.770
6,214
-0.05(-1.31%)
Aug 23, 2023
3.950
3.950
3.750
3.820
10,593
-0.08(-2.05%)
Aug 22, 2023
4.000
4.045
3.780
3.900
7,597
+0.00(+0.00%)
Aug 21, 2023
4.110
4.137
3.900
3.900
20,255
+0.04(+1.04%)
Aug 18, 2023
3.680
4.000
3.580
3.860
14,954
+0.22(+6.04%)
Aug 17, 2023
3.740
3.750
3.550
3.640
9,628
-0.01(-0.27%)
Aug 16, 2023
3.610
3.810
3.510
3.650
4,731
-0.14(-3.69%)
Aug 15, 2023
4.050
4.051
3.440
3.790
40,645
-0.29(-6.99%)
Aug 14, 2023
4.110
4.200
4.050
4.075
7,109
-0.14(-3.44%)
Aug 11, 2023
4.110
4.413
4.110
4.220
15,887
+0.02(+0.48%)
Aug 10, 2023
4.100
4.208
4.100
4.200
3,578
-0.09(-2.10%)
Aug 09, 2023
4.100
4.410
4.100
4.290
24,869
+0.06(+1.42%)
Aug 08, 2023
4.250
4.260
4.050
4.230
9,285
+0.06(+1.44%)
Aug 07, 2023
4.150
4.690
4.150
4.170
47,942
-0.01(-0.24%)
Aug 04, 2023
4.220
4.550
4.150
4.180
21,835
+0.06(+1.46%)
Aug 03, 2023
4.250
4.370
4.106
4.120
36,835
-0.08(-1.90%)
Aug 02, 2023
4.510
4.522
4.180
4.200
16,921
-0.25(-5.62%)
Aug 01, 2023
4.730
4.730
4.450
4.450
14,359
-0.37(-7.65%)
Jul 31, 2023
4.690
4.920
4.590
4.818
10,891
+0.23(+4.98%)
Jul 28, 2023
4.560
4.739
4.560
4.590
3,318
+0.20(+4.56%)
Jul 27, 2023
5.000
5.160
4.380
4.390
39,299
-0.61(-12.20%)
Jul 26, 2023
5.630
6.140
5.000
5.000
78,445
-0.71(-12.43%)
Jul 25, 2023
5.780
5.970
5.550
5.710
15,476
+0.04(+0.71%)
Jul 24, 2023
5.340
5.870
5.300
5.670
52,006
+0.28(+5.14%)
Jul 21, 2023
5.440
5.500
5.230
5.393
10,799
-0.15(-2.66%)
Jul 20, 2023
6.050
6.200
5.200
5.540
51,840
-0.61(-9.92%)
Jul 19, 2023
6.590
6.590
5.810
6.150
39,992
-0.61(-9.02%)
Jul 18, 2023
8.490
8.528
6.500
6.760
97,386
-1.73(-20.38%)
Jul 17, 2023
8.020
8.860
7.848
8.490
83,321
+0.22(+2.66%)
Jul 14, 2023
8.470
8.763
7.710
8.270
24,488
-0.25(-2.94%)
Jul 13, 2023
9.450
9.780
7.800
8.520
33,520
-0.93(-9.84%)
Jul 12, 2023
9.150
9.450
9.150
9.450
4,079
+0.30(+3.31%)
Jul 11, 2023
9.600
9.600
8.433
9.147
790
+0.11(+1.18%)
Jul 10, 2023
8.399
9.408
8.399
9.040
551
+0.56(+6.56%)
Jul 07, 2023
8.552
9.742
8.402
8.484
1,295
-0.07(-0.79%)
Jul 06, 2023
8.700
9.648
8.289
8.552
762
-0.46(-5.06%)
Jul 05, 2023
9.600
9.600
9.000
9.008
1,784
-0.59(-6.17%)
Jul 03, 2023
9.000
9.750
8.997
9.600
2,175
+0.42(+4.52%)
Jun 30, 2023
9.150
9.299
8.946
9.184
1,271
+0.24(+2.68%)
Jun 29, 2023
7.800
8.944
7.800
8.944
1,121
+1.12(+14.30%)
Jun 28, 2023
7.433
8.444
7.433
7.825
3,046
+0.39(+5.20%)
Jun 27, 2023
7.800
8.151
7.439
7.439
12,033
-0.59(-7.31%)
Jun 26, 2023
8.011
8.595
8.011
8.025
1,129
-0.23(-2.83%)
Jun 23, 2023
8.422
8.985
7.626
8.259
9,097
-0.29(-3.40%)
Jun 22, 2023
9.584
9.822
8.100
8.550
7,699
-0.45(-5.00%)
Jun 21, 2023
9.450
9.854
8.700
9.000
7,050
-0.60(-6.25%)
Jun 20, 2023
10.20
10.24
9.600
9.600
1,595
-0.15(-1.54%)
Jun 16, 2023
9.899
10.36
9.750
9.750
2,413
-0.30(-2.99%)
Jun 15, 2023
9.708
10.47
9.332
10.05
6,371
+0.34(+3.52%)
Jun 14, 2023
10.48
10.50
9.708
9.708
5,704
-0.64(-6.20%)
Jun 13, 2023
10.35
11.10
10.05
10.35
7,797
-0.15(-1.39%)
Jun 12, 2023
10.58
10.95
9.868
10.50
7,040
-0.45(-4.15%)
Jun 09, 2023
10.35
10.95
9.107
10.95
22,237
+0.60(+5.77%)
Jun 08, 2023
10.27
10.92
10.21
10.35
4,309
-0.02(-0.19%)
Jun 07, 2023
10.85
10.90
10.27
10.37
1,725
-0.01(-0.13%)
Jun 06, 2023
10.08
10.93
10.08
10.39
8,581
+0.79(+8.19%)
Jun 05, 2023
9.900
10.50
9.149
9.600
6,824
-0.90(-8.58%)
Jun 02, 2023
10.55
11.09
10.20
10.50
6,667
-0.51(-4.67%)
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.