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
Marketwise Inc
(NQ:
MKTW
)
1.320
-0.010 (-0.75%)
Streaming Delayed Price
Updated: 2:13 PM EDT, Jun 5, 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, 2024
1.300
1.320
1.275
1.300
210,972
+0.00(+0.00%)
May 30, 2024
1.340
1.340
1.270
1.300
441,555
-0.03(-2.26%)
May 29, 2024
1.360
1.440
1.310
1.330
251,255
-0.06(-4.66%)
May 28, 2024
1.460
1.500
1.345
1.395
132,831
-0.04(-3.12%)
May 24, 2024
1.600
1.600
1.330
1.440
555,138
-0.13(-8.28%)
May 23, 2024
1.550
1.590
1.490
1.570
123,035
+0.02(+1.29%)
May 22, 2024
1.530
1.580
1.510
1.550
71,296
+0.00(+0.00%)
May 21, 2024
1.610
1.610
1.550
1.550
68,117
-0.03(-1.90%)
May 20, 2024
1.520
1.610
1.480
1.580
96,765
+0.03(+1.94%)
May 17, 2024
1.610
1.650
1.500
1.550
232,919
-0.07(-4.32%)
May 16, 2024
1.550
1.680
1.500
1.620
110,511
+0.06(+3.85%)
May 15, 2024
1.600
1.600
1.550
1.560
56,613
-0.02(-1.27%)
May 14, 2024
1.550
1.600
1.530
1.580
35,484
+0.05(+3.27%)
May 13, 2024
1.530
1.566
1.490
1.530
56,219
+0.01(+0.65%)
May 10, 2024
1.510
1.540
1.470
1.520
68,467
+0.03(+2.00%)
May 09, 2024
1.600
1.600
1.451
1.490
135,539
-0.09(-5.66%)
May 08, 2024
1.629
1.639
1.570
1.580
44,064
-0.04(-2.45%)
May 07, 2024
1.699
1.699
1.619
1.619
46,564
-0.06(-3.55%)
May 06, 2024
1.600
1.689
1.590
1.679
71,471
+0.08(+4.97%)
May 03, 2024
1.619
1.639
1.570
1.600
65,660
+0.00(+0.00%)
May 02, 2024
1.659
1.659
1.575
1.600
40,750
+0.00(+0.00%)
May 01, 2024
1.560
1.639
1.560
1.600
34,119
+0.05(+3.21%)
Apr 30, 2024
1.530
1.580
1.530
1.550
71,155
+0.00(+0.00%)
Apr 29, 2024
1.609
1.625
1.540
1.550
142,391
-0.05(-3.11%)
Apr 26, 2024
1.649
1.649
1.560
1.600
34,280
+0.00(+0.00%)
Apr 25, 2024
1.590
1.689
1.558
1.600
98,268
-0.03(-1.83%)
Apr 24, 2024
1.679
1.684
1.619
1.629
138,815
-0.08(-4.65%)
Apr 23, 2024
1.590
1.719
1.590
1.709
153,759
+0.11(+6.83%)
Apr 22, 2024
1.609
1.629
1.570
1.600
99,255
-0.03(-1.83%)
Apr 19, 2024
1.570
1.629
1.560
1.629
90,501
+0.05(+3.14%)
Apr 18, 2024
1.580
1.629
1.559
1.580
60,035
-0.01(-0.62%)
Apr 17, 2024
1.590
1.639
1.570
1.590
30,895
+0.02(+1.27%)
Apr 16, 2024
1.570
1.590
1.540
1.570
81,678
-0.01(-0.63%)
Apr 15, 2024
1.590
1.659
1.560
1.580
93,036
+0.02(+1.27%)
Apr 12, 2024
1.639
1.679
1.540
1.560
89,259
-0.08(-4.85%)
Apr 11, 2024
1.580
1.679
1.540
1.639
98,397
+0.09(+5.77%)
Apr 10, 2024
1.580
1.609
1.540
1.550
116,208
-0.06(-3.70%)
Apr 09, 2024
1.609
1.659
1.600
1.609
71,366
+0.01(+0.62%)
Apr 08, 2024
1.649
1.698
1.590
1.600
80,521
-0.03(-1.83%)
Apr 05, 2024
1.580
1.639
1.530
1.629
156,587
+0.02(+1.23%)
Apr 04, 2024
1.709
1.719
1.600
1.609
90,700
-0.08(-4.71%)
Apr 03, 2024
1.639
1.719
1.629
1.689
72,640
+0.02(+1.19%)
Apr 02, 2024
1.639
1.699
1.580
1.669
110,978
+0.02(+1.20%)
Apr 01, 2024
1.689
1.699
1.629
1.649
127,929
-0.07(-4.05%)
Mar 28, 2024
1.759
1.788
1.699
1.719
73,404
-0.02(-1.14%)
Mar 27, 2024
1.749
1.759
1.699
1.739
47,429
+0.02(+1.16%)
Mar 26, 2024
1.699
1.759
1.689
1.719
104,956
-0.02(-1.14%)
Mar 25, 2024
1.729
1.798
1.699
1.739
193,936
-0.02(-1.13%)
Mar 22, 2024
1.798
1.798
1.699
1.759
200,901
+0.00(+0.00%)
Mar 21, 2024
1.768
1.788
1.669
1.759
214,420
+0.03(+1.72%)
Mar 20, 2024
1.719
1.759
1.629
1.729
225,184
+0.00(+0.00%)
Mar 19, 2024
1.848
1.848
1.699
1.729
184,206
-0.15(-7.94%)
Mar 18, 2024
1.937
1.957
1.838
1.878
106,989
-0.02(-1.05%)
Mar 15, 2024
1.838
1.957
1.838
1.898
157,869
+0.02(+1.06%)
Mar 14, 2024
1.967
1.967
1.808
1.878
129,279
-0.10(-5.03%)
Mar 13, 2024
1.918
1.997
1.888
1.977
95,363
+0.07(+3.63%)
Mar 12, 2024
1.947
2.046
1.878
1.908
117,205
+0.01(+0.52%)
Mar 11, 2024
1.918
2.055
1.878
1.898
190,357
+0.02(+1.05%)
Mar 08, 2024
1.898
2.098
1.760
1.878
223,090
-0.08(-4.04%)
Mar 07, 2024
1.819
1.977
1.799
1.957
182,818
+0.14(+7.61%)
Mar 06, 2024
1.740
1.839
1.731
1.819
64,888
+0.08(+4.55%)
Mar 05, 2024
1.829
1.839
1.730
1.740
54,000
-0.05(-2.76%)
Mar 04, 2024
1.849
1.849
1.779
1.789
58,168
-0.04(-2.16%)
Mar 01, 2024
1.852
1.852
1.779
1.829
43,829
+0.04(+2.21%)
Feb 29, 2024
1.849
1.849
1.743
1.789
70,618
+0.00(+0.00%)
Feb 28, 2024
1.839
1.858
1.789
1.789
30,437
-0.07(-3.72%)
Feb 27, 2024
1.779
1.928
1.710
1.858
87,248
+0.06(+3.30%)
Feb 26, 2024
1.789
1.858
1.789
1.799
108,224
-0.01(-0.55%)
Feb 23, 2024
1.779
1.829
1.740
1.809
126,042
+0.02(+1.39%)
Feb 22, 2024
1.779
1.819
1.779
1.784
135,990
+0.04(+2.56%)
Feb 21, 2024
1.839
1.888
1.700
1.740
139,600
-0.16(-8.33%)
Feb 20, 2024
1.977
2.017
1.784
1.898
325,975
-0.12(-5.88%)
Feb 16, 2024
2.106
2.106
1.977
2.017
56,301
-0.06(-2.86%)
Feb 15, 2024
2.007
2.115
1.928
2.076
90,436
+0.02(+1.20%)
Feb 14, 2024
1.849
2.086
1.849
2.051
130,847
+0.19(+10.37%)
Feb 13, 2024
2.066
2.066
1.829
1.858
222,703
-0.22(-10.48%)
Feb 12, 2024
2.165
2.195
1.938
2.076
340,885
-0.12(-5.41%)
Feb 09, 2024
2.284
2.392
2.155
2.195
53,578
-0.05(-2.20%)
Feb 08, 2024
2.195
2.321
2.195
2.244
69,705
+0.05(+2.25%)
Feb 07, 2024
2.224
2.293
2.135
2.195
55,027
+0.00(+0.00%)
Feb 06, 2024
2.076
2.284
2.076
2.195
65,010
+0.10(+4.72%)
Feb 05, 2024
2.254
2.284
2.076
2.096
113,988
-0.16(-7.02%)
Feb 02, 2024
2.392
2.402
2.244
2.254
82,452
-0.18(-7.32%)
Feb 01, 2024
2.333
2.531
2.293
2.432
61,272
+0.13(+5.58%)
Jan 31, 2024
2.471
2.521
2.293
2.303
88,919
-0.20(-7.90%)
Jan 30, 2024
2.402
2.659
2.402
2.501
102,891
+0.07(+2.85%)
Jan 29, 2024
2.511
2.580
2.372
2.432
72,174
-0.08(-3.15%)
Jan 26, 2024
2.570
2.570
2.486
2.511
25,132
-0.04(-1.55%)
Jan 25, 2024
2.531
2.679
2.488
2.550
123,259
+0.08(+3.20%)
Jan 24, 2024
2.531
2.600
2.452
2.471
75,500
-0.01(-0.40%)
Jan 23, 2024
2.461
2.521
2.431
2.481
73,023
+0.06(+2.45%)
Jan 22, 2024
2.363
2.461
2.363
2.422
86,591
+0.05(+2.08%)
Jan 19, 2024
2.234
2.372
2.185
2.372
83,565
+0.16(+7.14%)
Jan 18, 2024
2.204
2.264
2.125
2.214
103,815
+0.00(+0.00%)
Jan 17, 2024
2.372
2.392
2.165
2.214
225,153
-0.19(-7.82%)
Jan 16, 2024
2.372
2.432
2.372
2.402
153,034
+0.01(+0.41%)
Jan 12, 2024
2.422
2.481
2.372
2.392
64,745
+0.00(+0.00%)
Jan 11, 2024
2.491
2.491
2.333
2.392
122,183
-0.06(-2.42%)
Jan 10, 2024
2.461
2.531
2.333
2.452
256,840
-0.01(-0.40%)
Jan 09, 2024
2.570
2.615
2.461
2.461
111,353
-0.11(-4.23%)
Jan 08, 2024
2.501
2.600
2.501
2.570
49,091
+0.09(+3.59%)
Jan 05, 2024
2.521
2.580
2.461
2.481
192,016
-0.05(-1.95%)
Jan 04, 2024
2.580
2.610
2.481
2.531
268,864
-0.05(-1.92%)
Jan 03, 2024
2.669
2.783
2.541
2.580
234,181
-0.13(-4.74%)
Jan 02, 2024
2.699
2.728
2.620
2.709
137,422
+0.01(+0.37%)
Dec 29, 2023
2.867
2.916
2.630
2.699
296,515
-0.15(-5.21%)
Dec 28, 2023
2.966
2.966
2.798
2.847
185,744
-0.08(-2.70%)
Dec 27, 2023
2.966
3.035
2.867
2.926
187,395
-0.04(-1.33%)
Dec 26, 2023
2.966
3.035
2.847
2.966
182,883
+0.00(+0.00%)
Dec 22, 2023
3.055
3.094
2.936
2.966
151,819
-0.07(-2.28%)
Dec 21, 2023
2.837
3.064
2.827
3.035
141,312
+0.25(+8.87%)
Dec 20, 2023
3.004
3.123
2.719
2.788
313,880
-0.18(-5.98%)
Dec 19, 2023
2.778
2.995
2.773
2.965
232,813
+0.20(+7.12%)
Dec 18, 2023
2.778
2.983
2.679
2.768
139,288
-0.03(-1.06%)
Dec 15, 2023
2.827
2.985
2.650
2.798
384,283
+0.01(+0.35%)
Dec 14, 2023
2.955
3.004
2.748
2.788
190,219
-0.03(-1.05%)
Dec 13, 2023
2.689
2.906
2.689
2.817
226,374
+0.12(+4.38%)
Dec 12, 2023
2.738
2.871
2.669
2.699
179,554
-0.04(-1.62%)
Dec 11, 2023
2.630
2.837
2.538
2.743
252,392
+0.04(+1.64%)
Dec 08, 2023
2.985
3.063
2.472
2.699
313,209
-0.32(-10.46%)
Dec 07, 2023
3.054
3.093
3.004
3.014
125,646
-0.03(-0.97%)
Dec 06, 2023
3.093
3.241
3.034
3.044
92,021
-0.04(-1.28%)
Dec 05, 2023
3.103
3.157
2.985
3.083
108,666
-0.06(-1.88%)
Dec 04, 2023
3.063
3.320
3.014
3.142
180,280
+0.13(+4.25%)
Dec 01, 2023
3.083
3.142
2.985
3.014
167,573
-0.13(-4.08%)
Nov 30, 2023
3.320
3.375
3.073
3.142
138,578
-0.13(-3.92%)
Nov 29, 2023
3.083
3.448
3.083
3.270
209,991
+0.19(+6.07%)
Nov 28, 2023
3.329
3.329
3.073
3.083
152,574
-0.26(-7.67%)
Nov 27, 2023
3.231
3.339
2.758
3.339
486,940
+0.09(+2.73%)
Nov 24, 2023
3.063
3.280
3.060
3.251
181,123
+0.18(+5.77%)
Nov 22, 2023
3.103
3.241
2.995
3.073
208,414
+0.00(+0.00%)
Nov 21, 2023
3.004
3.142
2.955
3.073
208,078
+0.02(+0.65%)
Nov 20, 2023
3.063
3.566
2.975
3.054
361,204
+0.09(+2.99%)
Nov 17, 2023
2.926
2.985
2.857
2.965
182,269
+0.07(+2.38%)
Nov 16, 2023
2.758
3.004
2.748
2.896
206,452
+0.15(+5.38%)
Nov 15, 2023
2.807
2.955
2.679
2.748
184,414
-0.07(-2.45%)
Nov 14, 2023
2.729
3.054
2.660
2.817
490,740
+0.14(+5.15%)
Nov 13, 2023
2.374
2.709
2.336
2.679
460,126
+0.31(+12.86%)
Nov 10, 2023
2.315
2.453
2.226
2.374
230,556
+0.06(+2.55%)
Nov 09, 2023
2.039
2.394
2.039
2.315
250,591
+0.06(+2.62%)
Nov 08, 2023
2.200
2.320
2.126
2.256
465,705
+0.06(+2.52%)
Nov 07, 2023
2.200
2.210
2.080
2.200
99,646
+0.06(+3.03%)
Nov 06, 2023
2.265
2.265
2.108
2.136
250,087
-0.06(-2.94%)
Nov 03, 2023
2.015
2.256
2.015
2.200
188,213
+0.22(+11.22%)
Nov 02, 2023
2.080
2.080
1.951
1.978
133,931
-0.07(-3.60%)
Nov 01, 2023
2.034
2.110
1.988
2.052
108,321
+0.05(+2.30%)
Oct 31, 2023
2.200
2.200
1.941
2.006
217,984
-0.06(-3.13%)
Oct 30, 2023
1.849
2.173
1.849
2.071
571,837
+0.31(+17.28%)
Oct 27, 2023
1.673
1.794
1.664
1.766
74,923
+0.09(+5.52%)
Oct 26, 2023
1.830
1.830
1.636
1.673
158,503
-0.09(-5.24%)
Oct 25, 2023
1.812
1.923
1.741
1.766
169,470
-0.06(-3.54%)
Oct 24, 2023
1.766
1.969
1.766
1.830
249,645
-0.01(-0.50%)
Oct 23, 2023
1.618
2.025
1.562
1.840
1,249,873
+0.26(+16.37%)
Oct 20, 2023
1.535
1.599
1.498
1.581
227,018
+0.06(+3.95%)
Oct 19, 2023
1.553
1.673
1.433
1.521
1,127,456
+0.13(+9.67%)
Oct 18, 2023
1.387
1.414
1.377
1.387
42,585
+0.00(+0.00%)
Oct 17, 2023
1.331
1.405
1.230
1.387
83,930
+0.01(+0.67%)
Oct 16, 2023
1.331
1.405
1.322
1.377
52,803
+0.04(+2.76%)
Oct 13, 2023
1.331
1.359
1.331
1.341
30,768
+0.01(+0.69%)
Oct 12, 2023
1.414
1.414
1.313
1.331
30,511
-0.06(-4.00%)
Oct 11, 2023
1.368
1.505
1.368
1.387
63,479
+0.01(+0.67%)
Oct 10, 2023
1.387
1.461
1.368
1.377
47,451
-0.01(-0.67%)
Oct 09, 2023
1.405
1.433
1.368
1.387
59,201
-0.01(-0.66%)
Oct 06, 2023
1.341
1.470
1.304
1.396
83,323
+0.02(+1.34%)
Oct 05, 2023
1.350
1.405
1.331
1.377
69,848
-0.00(-0.33%)
Oct 04, 2023
1.377
1.424
1.348
1.382
33,851
+0.00(+0.34%)
Oct 03, 2023
1.405
1.424
1.294
1.377
88,195
-0.05(-3.25%)
Oct 02, 2023
1.470
1.479
1.405
1.424
41,071
-0.06(-3.75%)
Sep 29, 2023
1.488
1.516
1.470
1.479
28,111
+0.00(+0.00%)
Sep 28, 2023
1.451
1.498
1.451
1.479
29,528
-0.01(-0.62%)
Sep 27, 2023
1.461
1.530
1.451
1.488
77,877
+0.03(+1.90%)
Sep 26, 2023
1.479
1.488
1.442
1.461
45,961
-0.01(-0.63%)
Sep 25, 2023
1.488
1.488
1.470
1.470
36,813
-0.01(-0.62%)
Sep 22, 2023
1.461
1.562
1.442
1.479
66,827
+0.02(+1.27%)
Sep 21, 2023
1.562
1.572
1.442
1.461
75,019
-0.13(-8.14%)
Sep 20, 2023
1.599
1.636
1.562
1.590
42,010
+0.01(+0.58%)
Sep 19, 2023
1.590
1.622
1.562
1.581
52,234
-0.02(-1.16%)
Sep 18, 2023
1.618
1.664
1.572
1.599
90,391
-0.02(-1.14%)
Sep 15, 2023
1.609
1.641
1.590
1.618
246,243
+0.01(+0.58%)
Sep 14, 2023
1.636
1.646
1.562
1.609
120,271
-0.01(-0.57%)
Sep 13, 2023
1.655
1.701
1.544
1.618
371,358
-0.04(-2.51%)
Sep 12, 2023
1.636
1.710
1.562
1.659
329,416
-0.01(-0.83%)
Sep 11, 2023
1.341
1.821
1.322
1.673
1,353,894
+0.40(+31.16%)
Sep 08, 2023
1.267
1.304
1.156
1.276
68,756
+0.00(+0.00%)
Sep 07, 2023
1.322
1.322
1.276
1.276
129,500
-0.04(-2.82%)
Sep 06, 2023
1.488
1.488
1.285
1.313
156,500
-0.17(-11.25%)
Sep 05, 2023
1.414
1.516
1.397
1.479
152,927
+0.06(+4.57%)
Sep 01, 2023
1.230
1.433
1.230
1.414
129,238
+0.18(+14.18%)
Aug 31, 2023
1.285
1.294
1.193
1.239
102,091
-0.01(-0.73%)
Aug 30, 2023
1.193
1.294
1.138
1.248
286,355
+0.06(+5.43%)
Aug 29, 2023
1.230
1.276
1.156
1.184
229,730
-0.05(-3.73%)
Aug 28, 2023
1.266
1.274
1.211
1.230
86,230
-0.06(-4.29%)
Aug 25, 2023
1.285
1.313
1.240
1.285
108,067
+0.01(+0.72%)
Aug 24, 2023
1.303
1.358
1.276
1.276
168,170
-0.03(-2.11%)
Aug 23, 2023
1.331
1.367
1.294
1.303
108,689
-0.02(-1.39%)
Aug 22, 2023
1.404
1.422
1.312
1.321
83,934
-0.09(-6.49%)
Aug 21, 2023
1.422
1.473
1.404
1.413
57,488
-0.01(-0.64%)
Aug 18, 2023
1.422
1.430
1.386
1.422
134,675
+0.00(+0.00%)
Aug 17, 2023
1.468
1.496
1.422
1.422
84,770
-0.05(-3.13%)
Aug 16, 2023
1.560
1.578
1.459
1.468
123,465
-0.05(-3.32%)
Aug 15, 2023
1.744
1.753
1.514
1.519
276,343
+0.01(+0.91%)
Aug 14, 2023
1.707
1.707
1.386
1.505
195,315
-0.10(-6.02%)
Aug 11, 2023
1.376
1.698
1.376
1.601
226,220
+0.25(+18.71%)
Aug 10, 2023
1.670
1.771
1.285
1.349
380,844
-0.35(-20.54%)
Aug 09, 2023
1.670
1.707
1.652
1.698
113,911
+0.03(+1.65%)
Aug 08, 2023
1.707
1.710
1.643
1.670
57,867
-0.02(-1.09%)
Aug 07, 2023
1.698
1.734
1.679
1.688
34,053
-0.01(-0.54%)
Aug 04, 2023
1.734
1.734
1.688
1.698
50,007
-0.04(-2.12%)
Aug 03, 2023
1.734
1.771
1.670
1.734
151,452
+0.01(+0.53%)
Aug 02, 2023
1.716
1.725
1.679
1.725
93,840
-0.01(-0.53%)
Aug 01, 2023
1.762
1.762
1.725
1.734
42,711
-0.03(-1.56%)
Jul 31, 2023
1.780
1.801
1.662
1.762
219,774
-0.01(-0.52%)
Jul 28, 2023
1.753
1.771
1.688
1.771
96,406
+0.05(+2.66%)
Jul 27, 2023
1.799
1.799
1.716
1.725
46,985
-0.06(-3.09%)
Jul 26, 2023
1.918
1.918
1.744
1.780
83,489
-0.13(-6.73%)
Jul 25, 2023
1.789
1.918
1.789
1.909
81,365
+0.12(+6.67%)
Jul 24, 2023
1.652
1.808
1.633
1.789
162,244
+0.15(+8.94%)
Jul 21, 2023
1.652
1.652
1.643
1.643
60,002
-0.01(-0.56%)
Jul 20, 2023
1.652
1.670
1.624
1.652
37,029
+0.01(+0.56%)
Jul 19, 2023
1.652
1.698
1.615
1.643
189,526
+0.00(+0.00%)
Jul 18, 2023
1.643
1.661
1.624
1.643
25,844
+0.01(+0.56%)
Jul 17, 2023
1.633
1.652
1.624
1.633
52,061
+0.00(+0.00%)
Jul 14, 2023
1.679
1.679
1.633
1.633
78,117
-0.02(-1.11%)
Jul 13, 2023
1.688
1.698
1.643
1.652
65,103
+0.02(+1.12%)
Jul 12, 2023
1.688
1.730
1.624
1.633
159,671
-0.02(-1.11%)
Jul 11, 2023
1.643
1.707
1.611
1.652
103,989
+0.01(+0.56%)
Jul 10, 2023
1.771
1.826
1.643
1.643
351,738
-0.16(-8.67%)
Jul 07, 2023
1.826
1.835
1.789
1.799
101,857
+0.00(+0.00%)
Jul 06, 2023
1.826
1.826
1.744
1.799
118,455
-0.04(-2.00%)
Jul 05, 2023
1.854
1.881
1.791
1.835
118,734
+0.00(+0.00%)
Jul 03, 2023
1.762
1.844
1.753
1.835
57,965
+0.00(+0.00%)
Jun 30, 2023
1.854
1.936
1.818
1.835
154,125
+0.01(+0.50%)
Jun 29, 2023
1.799
1.895
1.776
1.826
46,498
+0.02(+1.02%)
Jun 28, 2023
1.826
1.854
1.771
1.808
54,178
-0.02(-1.01%)
Jun 27, 2023
1.973
2.000
1.822
1.826
239,058
-0.18(-9.13%)
Jun 26, 2023
2.331
2.331
1.955
2.010
221,472
-0.32(-13.78%)
Jun 23, 2023
2.166
2.349
2.101
2.331
2,223,416
+0.14(+6.28%)
Jun 22, 2023
2.193
2.322
2.120
2.193
72,766
-0.01(-0.42%)
Jun 21, 2023
2.202
2.257
2.120
2.202
114,014
-0.01(-0.42%)
Jun 20, 2023
2.322
2.358
2.147
2.212
164,365
-0.04(-1.63%)
Jun 16, 2023
2.285
2.303
2.212
2.248
171,406
+0.01(+0.41%)
Jun 15, 2023
2.239
2.303
2.212
2.239
111,371
+0.03(+1.24%)
Jun 14, 2023
2.248
2.285
2.202
2.212
60,849
+0.00(+0.00%)
Jun 13, 2023
2.239
2.322
2.175
2.212
75,896
-0.02(-0.82%)
Jun 12, 2023
2.312
2.368
2.223
2.230
316,414
+0.02(+0.83%)
Jun 09, 2023
2.276
2.322
2.212
2.212
53,250
-0.04(-1.63%)
Jun 08, 2023
2.478
2.487
2.230
2.248
128,537
-0.17(-7.20%)
Jun 07, 2023
2.450
2.615
2.395
2.423
94,233
-0.05(-1.86%)
Jun 06, 2023
2.423
2.588
2.412
2.468
95,916
+0.06(+2.67%)
Jun 05, 2023
2.294
2.524
2.294
2.404
278,861
+0.12(+5.22%)
Jun 02, 2023
2.138
2.294
2.113
2.285
73,322
+0.14(+6.41%)
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.