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
Berkshire Grey Inc
(NQ:
BGRY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 19, 2023
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
1.370
1.390
1.370
1.380
248,798
+0.00(+0.00%)
May 05, 2023
1.370
1.380
1.370
1.380
296,685
+0.01(+0.73%)
May 04, 2023
1.370
1.380
1.370
1.370
264,362
-0.01(-0.72%)
May 03, 2023
1.370
1.380
1.370
1.380
1,051,418
+0.00(+0.36%)
May 02, 2023
1.370
1.380
1.370
1.375
309,148
-0.00(-0.36%)
May 01, 2023
1.380
1.380
1.370
1.380
347,587
+0.01(+0.73%)
Apr 28, 2023
1.370
1.380
1.370
1.370
320,308
-0.01(-0.72%)
Apr 27, 2023
1.375
1.380
1.370
1.380
282,444
+0.01(+0.73%)
Apr 26, 2023
1.380
1.380
1.370
1.370
428,715
-0.01(-0.72%)
Apr 25, 2023
1.380
1.380
1.370
1.380
641,864
+0.00(+0.36%)
Apr 24, 2023
1.370
1.380
1.370
1.375
597,917
+0.00(+0.36%)
Apr 21, 2023
1.370
1.380
1.370
1.370
868,597
-0.01(-0.72%)
Apr 20, 2023
1.380
1.390
1.370
1.380
1,321,384
+0.01(+0.73%)
Apr 19, 2023
1.370
1.380
1.370
1.370
589,700
+0.00(+0.00%)
Apr 18, 2023
1.380
1.390
1.370
1.370
507,019
+0.00(+0.00%)
Apr 17, 2023
1.370
1.380
1.370
1.370
529,228
+0.00(+0.00%)
Apr 14, 2023
1.370
1.380
1.370
1.370
455,711
-0.01(-0.72%)
Apr 13, 2023
1.370
1.390
1.370
1.380
1,264,120
+0.00(+0.00%)
Apr 12, 2023
1.380
1.380
1.370
1.380
374,981
+0.00(+0.00%)
Apr 11, 2023
1.370
1.380
1.370
1.380
566,425
+0.00(+0.36%)
Apr 10, 2023
1.370
1.380
1.370
1.375
449,047
+0.00(+0.36%)
Apr 06, 2023
1.370
1.380
1.370
1.370
384,136
+0.00(+0.00%)
Apr 05, 2023
1.380
1.380
1.370
1.370
730,461
-0.01(-0.72%)
Apr 04, 2023
1.370
1.380
1.370
1.380
783,132
+0.01(+0.73%)
Apr 03, 2023
1.380
1.390
1.370
1.370
1,413,270
-0.01(-0.72%)
Mar 31, 2023
1.380
1.380
1.370
1.380
681,570
+0.01(+0.73%)
Mar 30, 2023
1.370
1.380
1.370
1.370
1,580,785
-0.01(-0.72%)
Mar 29, 2023
1.370
1.380
1.370
1.380
1,939,238
+0.00(+0.00%)
Mar 28, 2023
1.360
1.380
1.360
1.380
3,903,462
+0.01(+0.73%)
Mar 27, 2023
1.360
1.370
1.360
1.370
12,002,606
+0.23(+20.18%)
Mar 24, 2023
1.160
1.170
1.110
1.140
937,337
-0.05(-4.20%)
Mar 23, 2023
1.150
1.210
1.150
1.190
789,471
+0.03(+2.59%)
Mar 22, 2023
1.210
1.250
1.151
1.160
730,020
-0.03(-2.52%)
Mar 21, 2023
1.160
1.230
1.100
1.190
1,003,378
+0.03(+2.59%)
Mar 20, 2023
1.120
1.190
1.090
1.160
684,721
+0.04(+3.57%)
Mar 17, 2023
0.9500
1.240
0.9500
1.120
1,597,938
+0.14(+14.26%)
Mar 16, 2023
0.9400
1.020
0.9400
0.9802
356,774
+0.01(+1.04%)
Mar 15, 2023
1.020
1.058
0.9400
0.9701
863,687
-0.10(-9.34%)
Mar 14, 2023
1.000
1.085
0.9901
1.070
633,825
+0.06(+5.94%)
Mar 13, 2023
0.9400
1.040
0.8800
1.010
921,085
+0.04(+4.07%)
Mar 10, 2023
1.100
1.100
0.9600
0.9705
4,269,334
-0.17(-14.87%)
Mar 09, 2023
1.260
1.270
1.140
1.140
876,402
-0.11(-8.80%)
Mar 08, 2023
1.250
1.260
1.210
1.250
436,503
+0.00(+0.00%)
Mar 07, 2023
1.380
1.380
1.250
1.250
542,272
-0.13(-9.42%)
Mar 06, 2023
1.280
1.390
1.280
1.380
681,416
+0.10(+7.81%)
Mar 03, 2023
1.240
1.310
1.240
1.280
556,488
+0.07(+5.79%)
Mar 02, 2023
1.210
1.300
1.180
1.210
679,217
-0.09(-6.92%)
Mar 01, 2023
1.330
1.335
1.270
1.300
307,722
-0.02(-1.52%)
Feb 28, 2023
1.210
1.380
1.210
1.320
843,488
+0.11(+9.09%)
Feb 27, 2023
1.210
1.300
1.190
1.210
634,478
+0.03(+2.54%)
Feb 24, 2023
1.250
1.250
1.160
1.180
669,033
-0.08(-6.35%)
Feb 23, 2023
1.320
1.360
1.250
1.260
1,206,911
-0.10(-7.35%)
Feb 22, 2023
1.290
1.410
1.280
1.360
492,499
+0.06(+4.62%)
Feb 21, 2023
1.390
1.400
1.280
1.300
1,457,946
-0.13(-9.09%)
Feb 17, 2023
1.390
1.450
1.360
1.430
453,747
+0.00(+0.00%)
Feb 16, 2023
1.560
1.590
1.410
1.430
855,258
-0.17(-10.63%)
Feb 15, 2023
1.480
1.600
1.440
1.600
888,593
+0.10(+7.02%)
Feb 14, 2023
1.480
1.500
1.330
1.495
2,082,311
-0.01(-0.99%)
Feb 13, 2023
1.550
1.560
1.400
1.510
1,964,096
+0.03(+2.37%)
Feb 10, 2023
1.690
1.690
1.400
1.475
3,152,409
-0.23(-13.74%)
Feb 09, 2023
1.850
1.970
1.700
1.710
3,392,951
-0.09(-5.00%)
Feb 08, 2023
1.930
2.020
1.750
1.800
4,014,654
-0.11(-5.76%)
Feb 07, 2023
1.950
2.510
1.660
1.910
33,363,848
+0.32(+20.13%)
Feb 06, 2023
1.270
1.610
1.260
1.590
2,858,871
+0.30(+22.78%)
Feb 03, 2023
1.350
1.370
1.261
1.295
534,631
-0.06(-4.07%)
Feb 02, 2023
1.450
1.500
1.320
1.350
1,571,911
+0.05(+3.85%)
Feb 01, 2023
1.130
1.320
1.120
1.300
1,619,362
+0.17(+15.04%)
Jan 31, 2023
1.000
1.150
1.000
1.130
623,415
+0.13(+13.00%)
Jan 30, 2023
1.150
1.150
0.9905
1.000
422,094
-0.04(-3.85%)
Jan 27, 2023
0.8800
1.045
0.8800
1.040
593,346
+0.16(+18.18%)
Jan 26, 2023
0.9500
0.9800
0.8500
0.8800
413,620
-0.06(-6.31%)
Jan 25, 2023
0.9300
0.9500
0.9000
0.9393
222,344
+0.00(+0.26%)
Jan 24, 2023
0.9571
0.9785
0.9203
0.9369
218,255
+0.01(+0.58%)
Jan 23, 2023
0.9597
1.000
0.9200
0.9315
400,347
-0.02(-1.96%)
Jan 20, 2023
0.8900
0.9600
0.8100
0.9501
524,195
+0.12(+14.43%)
Jan 19, 2023
0.8373
0.9381
0.8200
0.8303
1,036,911
-0.04(-4.75%)
Jan 18, 2023
1.030
1.050
0.8600
0.8717
801,025
-0.14(-14.12%)
Jan 17, 2023
1.120
1.150
1.010
1.015
909,699
-0.14(-11.74%)
Jan 13, 2023
1.250
1.320
1.030
1.150
1,521,803
-0.01(-0.86%)
Jan 12, 2023
1.050
1.290
1.015
1.160
2,256,232
+0.16(+16.00%)
Jan 11, 2023
0.9500
1.020
0.9200
1.000
436,875
+0.10(+10.83%)
Jan 10, 2023
0.8499
0.9100
0.8400
0.9023
243,210
+0.05(+6.13%)
Jan 09, 2023
0.8426
0.9500
0.8412
0.8502
535,089
+0.01(+1.67%)
Jan 06, 2023
0.8500
0.8611
0.7600
0.8362
502,594
+0.06(+7.21%)
Jan 05, 2023
0.7600
0.8800
0.7300
0.7800
459,005
+0.06(+8.48%)
Jan 04, 2023
0.6500
0.7999
0.6501
0.7190
543,047
+0.04(+5.75%)
Jan 03, 2023
0.6200
0.6982
0.5800
0.6799
342,819
+0.08(+12.58%)
Dec 30, 2022
0.6000
0.6266
0.5551
0.6039
448,402
-0.01(-1.00%)
Dec 29, 2022
0.5800
0.6274
0.5700
0.6100
352,082
+0.03(+5.15%)
Dec 28, 2022
0.5938
0.6199
0.5101
0.5801
520,332
+0.01(+2.65%)
Dec 27, 2022
0.6400
0.6460
0.5545
0.5651
519,126
-0.09(-13.16%)
Dec 23, 2022
0.6500
0.6762
0.6316
0.6507
361,048
-0.01(-1.29%)
Dec 22, 2022
0.6700
0.7000
0.6300
0.6592
307,266
-0.03(-3.95%)
Dec 21, 2022
0.6555
0.7195
0.6550
0.6863
263,880
+0.01(+1.79%)
Dec 20, 2022
0.6500
0.7000
0.6300
0.6742
433,999
-0.03(-3.69%)
Dec 19, 2022
0.7300
0.7600
0.6600
0.7000
452,561
-0.03(-4.74%)
Dec 16, 2022
0.8000
0.8154
0.7348
0.7348
499,485
-0.08(-9.88%)
Dec 15, 2022
0.9100
0.9350
0.8150
0.8154
342,587
-0.10(-11.38%)
Dec 14, 2022
0.7300
0.9400
0.7300
0.9201
822,419
+0.19(+25.83%)
Dec 13, 2022
0.8200
0.8690
0.7010
0.7312
587,010
-0.06(-7.16%)
Dec 12, 2022
0.7500
0.8269
0.7350
0.7876
494,484
+0.04(+5.56%)
Dec 09, 2022
0.7497
0.7700
0.7400
0.7461
240,965
+0.02(+2.22%)
Dec 08, 2022
0.7800
0.8336
0.7200
0.7299
680,858
-0.08(-9.82%)
Dec 07, 2022
0.8700
0.8749
0.8094
0.8094
350,259
-0.06(-6.82%)
Dec 06, 2022
0.9500
0.9700
0.8630
0.8686
326,153
-0.09(-9.06%)
Dec 05, 2022
0.9800
1.030
0.9521
0.9551
433,473
-0.02(-2.45%)
Dec 02, 2022
0.9300
0.9800
0.9211
0.9791
448,565
+0.04(+4.16%)
Dec 01, 2022
0.9300
0.9897
0.9201
0.9400
238,342
-0.01(-0.98%)
Nov 30, 2022
0.9000
0.9694
0.8888
0.9493
412,520
+0.02(+2.09%)
Nov 29, 2022
0.9400
0.9708
0.9100
0.9299
256,254
-0.01(-1.00%)
Nov 28, 2022
1.020
1.030
0.9307
0.9393
371,090
-0.06(-6.07%)
Nov 25, 2022
1.000
1.045
0.9801
1.000
296,485
-0.01(-0.99%)
Nov 23, 2022
0.9800
1.050
0.9539
1.010
744,775
+0.03(+2.87%)
Nov 22, 2022
1.010
1.020
0.9600
0.9818
369,138
-0.02(-1.82%)
Nov 21, 2022
1.020
1.055
1.000
1.000
428,594
-0.03(-2.91%)
Nov 18, 2022
1.140
1.140
1.020
1.030
592,483
-0.04(-3.74%)
Nov 17, 2022
1.030
1.125
1.020
1.070
393,618
+0.00(+0.00%)
Nov 16, 2022
1.150
1.150
1.050
1.070
422,000
-0.06(-5.31%)
Nov 15, 2022
1.220
1.220
1.080
1.130
816,523
-0.03(-2.59%)
Nov 14, 2022
1.200
1.320
1.160
1.160
1,089,441
+0.01(+0.87%)
Nov 11, 2022
1.190
1.230
1.070
1.150
806,979
-0.02(-1.71%)
Nov 10, 2022
1.090
1.200
1.080
1.170
394,947
+0.14(+13.59%)
Nov 09, 2022
1.110
1.130
1.010
1.030
403,842
-0.10(-8.85%)
Nov 08, 2022
1.230
1.230
1.100
1.130
574,689
-0.08(-6.61%)
Nov 07, 2022
1.160
1.280
1.160
1.210
410,196
+0.03(+2.98%)
Nov 04, 2022
1.210
1.240
1.110
1.175
496,157
-0.06(-5.24%)
Nov 03, 2022
1.110
1.260
1.102
1.240
792,066
+0.12(+10.71%)
Nov 02, 2022
1.230
1.240
1.120
1.120
808,611
-0.12(-9.68%)
Nov 01, 2022
1.400
1.400
1.222
1.240
701,813
-0.10(-7.46%)
Oct 31, 2022
1.420
1.420
1.310
1.340
457,282
-0.09(-6.29%)
Oct 28, 2022
1.410
1.435
1.350
1.430
456,801
+0.02(+1.42%)
Oct 27, 2022
1.440
1.490
1.380
1.410
339,720
-0.06(-4.08%)
Oct 26, 2022
1.480
1.540
1.430
1.470
568,922
-0.04(-2.65%)
Oct 25, 2022
1.310
1.545
1.310
1.510
656,028
+0.17(+12.69%)
Oct 24, 2022
1.400
1.400
1.272
1.340
346,007
+0.00(+0.00%)
Oct 21, 2022
1.330
1.370
1.290
1.340
396,275
-0.01(-0.74%)
Oct 20, 2022
1.370
1.461
1.330
1.350
453,124
-0.01(-0.74%)
Oct 19, 2022
1.460
1.480
1.330
1.360
881,282
-0.10(-6.85%)
Oct 18, 2022
1.510
1.570
1.430
1.460
663,972
-0.01(-0.68%)
Oct 17, 2022
1.580
1.595
1.450
1.470
676,880
-0.02(-1.34%)
Oct 14, 2022
1.580
1.610
1.470
1.490
413,248
-0.06(-3.87%)
Oct 13, 2022
1.450
1.570
1.390
1.550
715,170
+0.07(+4.73%)
Oct 12, 2022
1.560
1.560
1.455
1.480
599,040
-0.08(-5.13%)
Oct 11, 2022
1.560
1.620
1.485
1.560
534,682
+0.03(+1.96%)
Oct 10, 2022
1.610
1.640
1.523
1.530
322,128
-0.10(-6.13%)
Oct 07, 2022
1.780
1.780
1.620
1.630
843,068
-0.15(-8.43%)
Oct 06, 2022
1.770
1.890
1.770
1.780
361,151
-0.02(-1.11%)
Oct 05, 2022
1.820
1.820
1.730
1.800
178,335
-0.06(-3.23%)
Oct 04, 2022
1.780
1.890
1.780
1.860
369,032
+0.13(+7.51%)
Oct 03, 2022
1.700
1.770
1.670
1.730
287,796
+0.03(+1.76%)
Sep 30, 2022
1.720
1.790
1.690
1.700
283,824
-0.03(-1.73%)
Sep 29, 2022
1.850
1.850
1.670
1.730
738,310
-0.16(-8.47%)
Sep 28, 2022
1.800
1.910
1.790
1.890
349,381
+0.08(+4.42%)
Sep 27, 2022
1.800
1.905
1.800
1.810
309,702
+0.02(+1.12%)
Sep 26, 2022
1.740
1.885
1.740
1.790
384,091
+0.02(+1.13%)
Sep 23, 2022
1.850
1.860
1.735
1.770
817,825
-0.13(-6.84%)
Sep 22, 2022
1.980
2.000
1.850
1.900
681,673
-0.11(-5.47%)
Sep 21, 2022
2.000
2.100
1.970
2.010
664,630
+0.04(+2.03%)
Sep 20, 2022
1.960
2.030
1.950
1.970
604,730
-0.04(-1.99%)
Sep 19, 2022
2.000
2.035
1.975
2.010
527,702
+0.00(+0.00%)
Sep 16, 2022
2.100
2.100
2.010
2.010
821,399
-0.15(-6.94%)
Sep 15, 2022
2.100
2.230
2.060
2.160
561,366
+0.04(+1.89%)
Sep 14, 2022
2.170
2.190
2.010
2.120
591,369
-0.07(-3.20%)
Sep 13, 2022
2.080
2.225
2.080
2.190
682,231
-0.06(-2.67%)
Sep 12, 2022
2.270
2.335
2.240
2.250
620,003
-0.02(-0.88%)
Sep 09, 2022
2.210
2.280
2.210
2.270
775,706
+0.08(+3.65%)
Sep 08, 2022
2.040
2.200
2.040
2.190
741,349
+0.09(+4.29%)
Sep 07, 2022
2.010
2.120
2.000
2.100
773,089
+0.03(+1.45%)
Sep 06, 2022
1.940
2.110
1.940
2.070
574,632
+0.04(+1.97%)
Sep 02, 2022
2.040
2.080
1.950
2.030
543,622
+0.03(+1.50%)
Sep 01, 2022
1.980
2.020
1.930
2.000
550,433
-0.02(-0.99%)
Aug 31, 2022
2.000
2.080
1.985
2.020
790,316
+0.04(+2.02%)
Aug 30, 2022
2.150
2.179
1.960
1.980
647,612
-0.13(-6.16%)
Aug 29, 2022
2.090
2.240
2.070
2.110
568,222
-0.04(-1.86%)
Aug 26, 2022
2.290
2.330
2.111
2.150
623,199
-0.17(-7.33%)
Aug 25, 2022
2.240
2.320
2.190
2.320
786,219
+0.12(+5.45%)
Aug 24, 2022
2.070
2.260
2.040
2.200
889,117
+0.18(+8.91%)
Aug 23, 2022
2.100
2.280
2.010
2.020
1,473,843
-0.05(-2.42%)
Aug 22, 2022
2.160
2.200
2.040
2.070
992,499
-0.17(-7.59%)
Aug 19, 2022
2.290
2.330
2.220
2.240
1,115,736
-0.12(-5.08%)
Aug 18, 2022
2.480
2.650
2.300
2.360
1,517,006
-0.09(-3.67%)
Aug 17, 2022
2.720
2.750
2.420
2.450
1,557,926
-0.33(-11.87%)
Aug 16, 2022
2.550
2.950
2.550
2.780
2,809,068
+0.27(+10.76%)
Aug 15, 2022
2.840
2.850
2.500
2.510
1,973,906
-0.36(-12.54%)
Aug 12, 2022
2.210
2.870
2.190
2.870
2,416,703
+0.69(+31.65%)
Aug 11, 2022
2.700
2.700
2.170
2.180
2,224,167
-0.58(-21.01%)
Aug 10, 2022
2.500
2.780
2.410
2.760
1,415,340
+0.35(+14.52%)
Aug 09, 2022
2.400
2.460
2.370
2.410
643,966
+0.01(+0.42%)
Aug 08, 2022
2.750
2.760
2.290
2.400
1,550,867
-0.33(-12.09%)
Aug 05, 2022
2.450
2.780
2.380
2.730
1,873,060
+0.28(+11.43%)
Aug 04, 2022
2.310
2.470
2.290
2.450
1,188,035
+0.14(+6.06%)
Aug 03, 2022
2.330
2.421
2.110
2.310
1,962,720
+0.01(+0.43%)
Aug 02, 2022
2.080
2.700
1.930
2.300
15,805,851
+0.52(+29.21%)
Aug 01, 2022
1.720
1.800
1.680
1.780
297,551
+0.02(+1.14%)
Jul 29, 2022
1.790
1.820
1.710
1.760
427,097
-0.04(-2.22%)
Jul 28, 2022
1.770
1.820
1.670
1.800
469,422
+0.10(+5.88%)
Jul 27, 2022
1.600
1.720
1.590
1.700
372,702
+0.13(+8.28%)
Jul 26, 2022
1.650
1.650
1.560
1.570
188,922
-0.09(-5.42%)
Jul 25, 2022
1.600
1.740
1.600
1.660
327,580
-0.01(-0.60%)
Jul 22, 2022
1.730
1.790
1.600
1.670
484,067
-0.12(-6.70%)
Jul 21, 2022
1.750
1.790
1.710
1.790
332,563
+0.01(+0.56%)
Jul 20, 2022
1.620
1.820
1.620
1.780
562,024
+0.16(+9.88%)
Jul 19, 2022
1.580
1.630
1.535
1.620
363,914
+0.07(+4.52%)
Jul 18, 2022
1.530
1.619
1.480
1.550
372,427
+0.03(+1.97%)
Jul 15, 2022
1.580
1.580
1.450
1.520
492,145
-0.01(-0.65%)
Jul 14, 2022
1.510
1.550
1.430
1.530
588,742
+0.02(+1.32%)
Jul 13, 2022
1.480
1.540
1.450
1.510
684,246
+0.00(+0.00%)
Jul 12, 2022
1.520
1.560
1.480
1.510
594,764
+0.01(+0.67%)
Jul 11, 2022
1.600
1.610
1.500
1.500
414,616
-0.14(-8.54%)
Jul 08, 2022
1.640
1.690
1.600
1.640
483,940
-0.01(-0.61%)
Jul 07, 2022
1.540
1.650
1.512
1.650
511,300
+0.11(+7.14%)
Jul 06, 2022
1.550
1.580
1.500
1.540
620,364
-0.02(-1.28%)
Jul 05, 2022
1.450
1.575
1.400
1.560
615,611
+0.08(+5.41%)
Jul 01, 2022
1.450
1.520
1.450
1.480
410,484
+0.03(+2.07%)
Jun 30, 2022
1.450
1.500
1.430
1.450
920,029
-0.01(-0.68%)
Jun 29, 2022
1.560
1.560
1.430
1.460
692,254
-0.13(-8.18%)
Jun 28, 2022
1.600
1.700
1.560
1.590
913,737
+0.00(+0.00%)
Jun 27, 2022
1.730
1.735
1.580
1.590
1,193,214
-0.11(-6.47%)
Jun 24, 2022
1.750
1.835
1.690
1.700
6,046,015
-0.03(-1.73%)
Jun 23, 2022
1.800
1.855
1.660
1.730
1,143,429
-0.07(-3.89%)
Jun 22, 2022
1.860
1.870
1.640
1.800
1,097,340
+0.04(+2.27%)
Jun 21, 2022
2.010
2.010
1.750
1.760
1,203,960
-0.17(-8.81%)
Jun 17, 2022
1.970
2.058
1.900
1.930
1,009,504
+0.00(+0.00%)
Jun 16, 2022
1.920
1.940
1.803
1.930
758,422
+0.02(+1.05%)
Jun 15, 2022
1.870
1.960
1.780
1.910
845,811
+0.12(+6.70%)
Jun 14, 2022
1.800
1.825
1.750
1.790
597,719
+0.00(+0.00%)
Jun 13, 2022
1.900
1.940
1.780
1.790
1,287,434
-0.22(-10.95%)
Jun 10, 2022
2.010
2.110
1.960
2.010
1,145,139
-0.02(-0.99%)
Jun 09, 2022
2.520
2.560
2.030
2.030
2,082,556
-0.60(-22.81%)
Jun 08, 2022
2.550
2.750
2.550
2.630
611,692
+0.05(+1.94%)
Jun 07, 2022
2.700
2.745
2.460
2.580
1,055,726
-0.17(-6.18%)
Jun 06, 2022
2.410
2.770
2.375
2.750
2,184,098
+0.42(+18.03%)
Jun 03, 2022
2.400
2.400
2.230
2.330
460,217
-0.06(-2.51%)
Jun 02, 2022
2.260
2.440
2.250
2.390
715,723
+0.14(+6.22%)
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.