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
Thoughtworks Holding Inc
(NQ:
TWKS
)
4.440
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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
2.840
2.870
2.750
2.760
1,189,544
-0.07(-2.47%)
May 30, 2024
2.870
2.905
2.820
2.830
455,804
-0.02(-0.70%)
May 29, 2024
2.950
2.950
2.810
2.850
355,552
-0.06(-2.06%)
May 28, 2024
2.990
2.990
2.850
2.910
685,437
-0.01(-0.34%)
May 24, 2024
3.000
3.170
2.905
2.920
647,579
-0.07(-2.34%)
May 23, 2024
2.970
3.020
2.930
2.990
578,207
+0.02(+0.67%)
May 22, 2024
3.190
3.200
2.950
2.970
961,915
-0.23(-7.19%)
May 21, 2024
3.210
3.240
3.150
3.200
386,084
-0.02(-0.62%)
May 20, 2024
3.200
3.238
3.175
3.220
723,622
+0.01(+0.31%)
May 17, 2024
3.210
3.290
3.200
3.210
434,844
+0.00(+0.00%)
May 16, 2024
3.210
3.270
3.200
3.210
450,588
+0.00(+0.00%)
May 15, 2024
3.180
3.255
3.140
3.210
1,204,539
+0.05(+1.58%)
May 14, 2024
3.010
3.180
3.000
3.160
1,110,529
+0.19(+6.40%)
May 13, 2024
2.930
3.029
2.930
2.970
427,329
+0.06(+2.06%)
May 10, 2024
2.960
3.080
2.865
2.910
695,852
-0.06(-2.02%)
May 09, 2024
3.060
3.110
2.930
2.970
715,634
-0.10(-3.26%)
May 08, 2024
3.020
3.260
2.980
3.070
1,121,288
+0.05(+1.66%)
May 07, 2024
3.200
3.420
2.960
3.020
5,080,211
+0.50(+19.84%)
May 06, 2024
2.300
2.549
2.280
2.520
1,389,632
+0.27(+12.00%)
May 03, 2024
2.400
2.400
2.215
2.250
606,886
-0.13(-5.46%)
May 02, 2024
2.320
2.380
2.285
2.380
488,645
+0.06(+2.59%)
May 01, 2024
2.330
2.365
2.300
2.320
374,792
+0.00(+0.00%)
Apr 30, 2024
2.340
2.410
2.320
2.320
433,173
-0.04(-1.69%)
Apr 29, 2024
2.390
2.455
2.330
2.360
433,354
-0.03(-1.26%)
Apr 26, 2024
2.330
2.390
2.310
2.390
194,483
+0.06(+2.58%)
Apr 25, 2024
2.320
2.340
2.270
2.330
410,495
-0.05(-2.10%)
Apr 24, 2024
2.390
2.420
2.300
2.380
511,580
-0.03(-1.24%)
Apr 23, 2024
2.420
2.470
2.375
2.410
321,678
-0.02(-0.82%)
Apr 22, 2024
2.310
2.445
2.298
2.430
652,476
+0.11(+4.74%)
Apr 19, 2024
2.290
2.340
2.270
2.320
433,221
+0.03(+1.31%)
Apr 18, 2024
2.260
2.360
2.230
2.290
398,455
+0.03(+1.33%)
Apr 17, 2024
2.270
2.315
2.240
2.260
590,686
-0.01(-0.44%)
Apr 16, 2024
2.310
2.310
2.195
2.270
495,128
+0.01(+0.44%)
Apr 15, 2024
2.430
2.430
2.190
2.260
577,619
-0.13(-5.44%)
Apr 12, 2024
2.440
2.460
2.380
2.390
330,767
-0.08(-3.24%)
Apr 11, 2024
2.400
2.480
2.400
2.470
387,809
+0.07(+2.92%)
Apr 10, 2024
2.390
2.415
2.340
2.400
512,512
-0.08(-3.23%)
Apr 09, 2024
2.370
2.510
2.340
2.480
680,475
+0.16(+6.90%)
Apr 08, 2024
2.360
2.440
2.310
2.320
711,113
-0.03(-1.28%)
Apr 05, 2024
2.370
2.370
2.338
2.350
444,054
-0.02(-0.84%)
Apr 04, 2024
2.450
2.490
2.360
2.370
599,776
-0.03(-1.25%)
Apr 03, 2024
2.370
2.410
2.350
2.400
415,290
+0.00(+0.00%)
Apr 02, 2024
2.440
2.450
2.390
2.400
469,035
-0.10(-4.00%)
Apr 01, 2024
2.530
2.590
2.453
2.500
527,321
-0.03(-1.19%)
Mar 28, 2024
2.520
2.510
2.500
2.530
1,513,671
+0.00(+0.00%)
Mar 27, 2024
2.410
2.540
2.400
2.530
391,618
+0.13(+5.42%)
Mar 26, 2024
2.380
2.470
2.380
2.400
677,908
+0.05(+2.13%)
Mar 25, 2024
2.320
2.380
2.260
2.350
707,827
+0.06(+2.62%)
Mar 22, 2024
2.400
2.400
2.290
2.290
886,453
-0.12(-4.98%)
Mar 21, 2024
2.500
2.505
2.400
2.410
748,991
-0.05(-2.03%)
Mar 20, 2024
2.380
2.460
2.330
2.460
1,015,899
+0.08(+3.36%)
Mar 19, 2024
2.440
2.485
2.360
2.380
1,126,086
-0.06(-2.46%)
Mar 18, 2024
2.510
2.510
2.440
2.440
573,920
-0.02(-0.81%)
Mar 15, 2024
2.450
2.540
2.440
2.460
1,577,287
-0.01(-0.40%)
Mar 14, 2024
2.510
2.550
2.450
2.470
662,396
-0.06(-2.37%)
Mar 13, 2024
2.500
2.580
2.500
2.530
785,516
-0.02(-0.78%)
Mar 12, 2024
2.600
2.600
2.540
2.550
621,075
-0.04(-1.54%)
Mar 11, 2024
2.560
2.690
2.512
2.590
899,717
-0.01(-0.38%)
Mar 08, 2024
2.630
2.720
2.590
2.600
790,460
+0.03(+1.17%)
Mar 07, 2024
2.540
2.620
2.450
2.570
2,464,976
+0.07(+2.80%)
Mar 06, 2024
2.640
2.655
2.490
2.500
1,724,970
-0.09(-3.47%)
Mar 05, 2024
2.790
2.790
2.590
2.590
1,273,583
-0.21(-7.50%)
Mar 04, 2024
2.990
2.990
2.780
2.800
1,820,480
-0.19(-6.35%)
Mar 01, 2024
3.160
3.160
2.950
2.990
2,282,409
-0.13(-4.17%)
Feb 29, 2024
3.210
3.330
3.100
3.120
1,847,756
-0.07(-2.19%)
Feb 28, 2024
3.250
3.250
3.010
3.190
1,534,608
-0.09(-2.74%)
Feb 27, 2024
3.200
3.385
2.900
3.280
4,871,678
-1.33(-28.85%)
Feb 26, 2024
4.530
4.670
4.530
4.610
652,044
+0.03(+0.66%)
Feb 23, 2024
4.540
4.610
4.490
4.580
689,907
+0.03(+0.66%)
Feb 22, 2024
4.310
4.620
4.310
4.550
762,633
+0.23(+5.32%)
Feb 21, 2024
4.310
4.390
4.260
4.320
1,160,243
+0.00(+0.00%)
Feb 20, 2024
4.150
4.320
4.140
4.320
990,033
+0.05(+1.17%)
Feb 16, 2024
4.350
4.350
4.240
4.270
421,014
-0.11(-2.51%)
Feb 15, 2024
4.270
4.410
4.270
4.380
507,480
+0.15(+3.55%)
Feb 14, 2024
4.220
4.270
4.170
4.230
604,501
+0.10(+2.30%)
Feb 13, 2024
4.350
4.360
4.100
4.135
913,594
-0.28(-6.24%)
Feb 12, 2024
4.460
4.500
4.405
4.410
685,188
-0.02(-0.45%)
Feb 09, 2024
4.480
4.490
4.400
4.430
346,589
-0.01(-0.23%)
Feb 08, 2024
4.560
4.560
4.440
4.440
435,091
-0.04(-0.89%)
Feb 07, 2024
4.610
4.610
4.445
4.480
351,384
-0.13(-2.82%)
Feb 06, 2024
4.470
4.610
4.370
4.610
607,004
+0.22(+5.01%)
Feb 05, 2024
4.550
4.550
4.340
4.390
629,839
-0.24(-5.18%)
Feb 02, 2024
4.680
4.680
4.565
4.630
555,666
-0.15(-3.14%)
Feb 01, 2024
4.710
4.795
4.610
4.780
289,435
+0.10(+2.14%)
Jan 31, 2024
4.800
4.920
4.660
4.680
436,774
-0.16(-3.31%)
Jan 30, 2024
4.990
4.993
4.830
4.840
253,879
-0.19(-3.78%)
Jan 29, 2024
4.890
5.040
4.835
5.030
227,934
+0.11(+2.24%)
Jan 26, 2024
5.010
5.080
4.901
4.920
328,707
-0.10(-1.99%)
Jan 25, 2024
4.980
5.070
4.955
5.020
432,327
+0.13(+2.66%)
Jan 24, 2024
5.200
5.200
4.880
4.890
431,417
-0.26(-5.05%)
Jan 23, 2024
4.860
5.190
4.850
5.150
1,002,410
+0.32(+6.63%)
Jan 22, 2024
4.510
4.830
4.510
4.830
483,002
+0.27(+5.92%)
Jan 19, 2024
4.470
4.560
4.370
4.560
604,886
+0.14(+3.17%)
Jan 18, 2024
4.450
4.480
4.380
4.420
341,972
-0.02(-0.45%)
Jan 17, 2024
4.350
4.450
4.260
4.440
410,184
-0.01(-0.22%)
Jan 16, 2024
4.600
4.590
4.450
4.450
457,560
-0.16(-3.47%)
Jan 12, 2024
4.590
4.670
4.530
4.610
488,777
+0.10(+2.22%)
Jan 11, 2024
4.560
4.590
4.445
4.510
439,335
-0.05(-1.10%)
Jan 10, 2024
4.510
4.600
4.440
4.560
474,493
+0.01(+0.22%)
Jan 09, 2024
4.500
4.620
4.490
4.550
357,395
-0.06(-1.30%)
Jan 08, 2024
4.470
4.640
4.420
4.610
423,606
+0.14(+3.13%)
Jan 05, 2024
4.450
4.580
4.430
4.470
890,738
-0.04(-0.89%)
Jan 04, 2024
4.540
4.595
4.481
4.510
535,171
-0.03(-0.66%)
Jan 03, 2024
4.580
4.720
4.520
4.540
909,431
-0.23(-4.82%)
Jan 02, 2024
4.900
4.930
4.630
4.770
1,227,381
-0.04(-0.83%)
Dec 29, 2023
4.950
4.960
4.810
4.810
403,155
-0.16(-3.22%)
Dec 28, 2023
4.950
4.995
4.870
4.970
299,238
+0.01(+0.20%)
Dec 27, 2023
4.970
5.030
4.795
4.960
596,556
-0.01(-0.20%)
Dec 26, 2023
4.930
4.990
4.900
4.970
326,542
+0.06(+1.22%)
Dec 22, 2023
4.800
4.960
4.740
4.910
379,674
+0.06(+1.24%)
Dec 21, 2023
4.860
4.910
4.710
4.850
625,162
+0.05(+1.04%)
Dec 20, 2023
4.780
4.930
4.650
4.800
936,577
+0.02(+0.42%)
Dec 19, 2023
4.660
4.805
4.600
4.780
814,681
+0.16(+3.46%)
Dec 18, 2023
4.770
4.830
4.595
4.620
958,092
-0.02(-0.43%)
Dec 15, 2023
4.720
4.790
4.565
4.640
1,316,732
-0.04(-0.85%)
Dec 14, 2023
4.550
4.850
4.550
4.680
968,564
+0.10(+2.18%)
Dec 13, 2023
4.320
4.590
4.210
4.580
1,571,862
+0.25(+5.77%)
Dec 12, 2023
4.400
4.400
4.220
4.330
483,017
-0.09(-2.04%)
Dec 11, 2023
4.370
4.420
4.270
4.420
739,428
+0.02(+0.45%)
Dec 08, 2023
4.190
4.420
4.170
4.400
880,843
+0.19(+4.51%)
Dec 07, 2023
4.180
4.280
4.035
4.210
1,022,362
+0.05(+1.20%)
Dec 06, 2023
4.150
4.265
4.120
4.160
814,169
+0.01(+0.24%)
Dec 05, 2023
4.110
4.215
3.980
4.150
543,595
+0.01(+0.24%)
Dec 04, 2023
4.200
4.330
4.120
4.140
644,504
-0.04(-0.96%)
Dec 01, 2023
3.930
4.200
3.821
4.180
761,052
+0.28(+7.18%)
Nov 30, 2023
3.960
4.060
3.865
3.900
1,827,269
-0.04(-1.02%)
Nov 29, 2023
3.980
4.060
3.920
3.940
660,332
-0.02(-0.51%)
Nov 28, 2023
3.910
3.970
3.840
3.960
380,114
+0.07(+1.80%)
Nov 27, 2023
3.960
4.070
3.860
3.890
453,254
-0.12(-2.99%)
Nov 24, 2023
3.900
4.030
3.900
4.010
232,874
+0.09(+2.30%)
Nov 22, 2023
3.970
4.060
3.900
3.920
487,952
+0.00(+0.00%)
Nov 21, 2023
3.970
4.010
3.900
3.920
454,810
-0.12(-2.97%)
Nov 20, 2023
4.010
4.110
3.990
4.040
430,672
+0.03(+0.75%)
Nov 17, 2023
3.920
4.010
3.810
4.010
692,183
+0.11(+2.82%)
Nov 16, 2023
3.980
3.980
3.830
3.900
545,339
-0.11(-2.74%)
Nov 15, 2023
3.800
4.050
3.800
4.010
880,156
+0.16(+4.16%)
Nov 14, 2023
3.820
3.950
3.780
3.850
1,053,959
+0.20(+5.48%)
Nov 13, 2023
3.740
3.765
3.640
3.650
849,224
-0.15(-3.95%)
Nov 10, 2023
3.680
3.825
3.660
3.800
523,296
+0.06(+1.60%)
Nov 09, 2023
3.850
3.970
3.720
3.740
1,045,858
-0.15(-3.86%)
Nov 08, 2023
4.100
4.130
3.862
3.890
655,092
-0.24(-5.81%)
Nov 07, 2023
4.060
4.480
3.970
4.130
2,512,499
+0.51(+14.09%)
Nov 06, 2023
3.620
3.700
3.550
3.620
1,380,116
-0.06(-1.63%)
Nov 03, 2023
3.450
3.740
3.450
3.680
1,890,265
+0.34(+10.18%)
Nov 02, 2023
3.300
3.465
3.240
3.340
2,492,195
+0.05(+1.52%)
Nov 01, 2023
3.380
3.420
3.180
3.290
1,501,951
-0.10(-2.95%)
Oct 31, 2023
3.340
3.510
3.300
3.390
3,336,133
+0.05(+1.50%)
Oct 30, 2023
3.630
3.665
3.320
3.340
1,741,323
-0.27(-7.48%)
Oct 27, 2023
3.770
3.800
3.590
3.610
1,463,263
-0.17(-4.50%)
Oct 26, 2023
3.750
3.900
3.750
3.780
397,566
+0.03(+0.80%)
Oct 25, 2023
3.810
3.830
3.735
3.750
345,790
-0.09(-2.34%)
Oct 24, 2023
3.770
3.860
3.740
3.840
800,392
+0.08(+2.13%)
Oct 23, 2023
3.740
3.830
3.680
3.760
428,169
-0.02(-0.53%)
Oct 20, 2023
3.760
3.830
3.680
3.780
511,533
+0.01(+0.27%)
Oct 19, 2023
4.050
4.090
3.770
3.770
416,666
-0.04(-1.05%)
Oct 18, 2023
3.790
3.885
3.740
3.810
283,668
-0.03(-0.78%)
Oct 17, 2023
3.770
3.870
3.740
3.840
953,430
-0.05(-1.29%)
Oct 16, 2023
3.920
3.970
3.850
3.890
709,039
+0.02(+0.52%)
Oct 13, 2023
3.800
3.960
3.730
3.870
798,617
-0.08(-2.03%)
Oct 12, 2023
4.300
4.300
3.905
3.950
1,933,039
-0.35(-8.14%)
Oct 11, 2023
4.450
4.520
4.240
4.300
726,722
-0.17(-3.80%)
Oct 10, 2023
4.380
4.550
4.370
4.470
560,692
+0.14(+3.23%)
Oct 09, 2023
4.330
4.405
4.270
4.330
350,261
-0.03(-0.69%)
Oct 06, 2023
4.230
4.415
4.210
4.360
523,372
+0.10(+2.35%)
Oct 05, 2023
4.200
4.280
4.155
4.260
587,064
+0.06(+1.43%)
Oct 04, 2023
4.030
4.220
4.030
4.200
465,611
+0.10(+2.44%)
Oct 03, 2023
4.070
4.160
4.005
4.100
388,391
+0.00(+0.00%)
Oct 02, 2023
4.050
4.150
3.975
4.100
864,297
+0.02(+0.49%)
Sep 29, 2023
4.130
4.210
4.040
4.080
472,662
+0.06(+1.49%)
Sep 28, 2023
4.020
4.080
3.960
4.020
538,559
-0.04(-0.99%)
Sep 27, 2023
4.150
4.308
4.010
4.060
629,025
-0.07(-1.69%)
Sep 26, 2023
4.220
4.300
4.110
4.130
339,434
-0.11(-2.59%)
Sep 25, 2023
4.210
4.240
4.170
4.240
625,950
+0.08(+1.92%)
Sep 22, 2023
4.250
4.260
4.130
4.160
572,736
+0.00(+0.00%)
Sep 21, 2023
4.120
4.250
4.090
4.160
627,996
-0.02(-0.48%)
Sep 20, 2023
4.200
4.350
4.110
4.180
487,192
+0.06(+1.46%)
Sep 19, 2023
4.240
4.240
4.080
4.120
544,265
-0.06(-1.44%)
Sep 18, 2023
4.390
4.475
4.180
4.180
976,128
-0.25(-5.64%)
Sep 15, 2023
4.470
4.520
4.300
4.430
2,621,999
-0.04(-0.89%)
Sep 14, 2023
4.440
4.630
4.390
4.470
664,100
+0.07(+1.59%)
Sep 13, 2023
4.560
4.580
4.330
4.400
811,202
-0.18(-3.93%)
Sep 12, 2023
4.640
4.690
4.565
4.580
370,654
-0.08(-1.72%)
Sep 11, 2023
4.750
4.800
4.620
4.660
424,801
-0.04(-0.85%)
Sep 08, 2023
4.830
4.870
4.670
4.700
355,614
-0.12(-2.49%)
Sep 07, 2023
4.840
4.875
4.790
4.820
422,145
-0.11(-2.23%)
Sep 06, 2023
4.950
5.030
4.920
4.930
335,164
-0.01(-0.20%)
Sep 05, 2023
4.950
5.090
4.900
4.940
559,295
-0.03(-0.60%)
Sep 01, 2023
5.010
5.125
4.965
4.970
391,829
+0.00(+0.00%)
Aug 31, 2023
5.040
5.130
4.930
4.970
871,335
-0.07(-1.39%)
Aug 30, 2023
4.920
5.070
4.870
5.040
358,869
+0.12(+2.44%)
Aug 29, 2023
4.800
4.985
4.760
4.920
597,163
+0.09(+1.86%)
Aug 28, 2023
4.820
4.960
4.790
4.830
477,587
+0.05(+1.05%)
Aug 25, 2023
4.760
4.811
4.660
4.780
407,081
+0.05(+1.06%)
Aug 24, 2023
4.970
4.970
4.700
4.730
807,739
-0.25(-5.02%)
Aug 23, 2023
4.840
5.000
4.810
4.980
606,863
+0.13(+2.68%)
Aug 22, 2023
4.920
5.025
4.840
4.850
967,628
-0.05(-1.02%)
Aug 21, 2023
4.880
5.110
4.880
4.900
1,723,894
-0.08(-1.61%)
Aug 18, 2023
4.760
5.020
4.700
4.980
1,764,613
+0.15(+3.11%)
Aug 17, 2023
4.970
5.015
4.822
4.830
1,020,816
-0.14(-2.82%)
Aug 16, 2023
4.840
5.110
4.799
4.970
945,357
+0.14(+2.90%)
Aug 15, 2023
4.940
4.950
4.810
4.830
1,020,746
-0.17(-3.40%)
Aug 14, 2023
4.760
5.100
4.690
5.000
1,235,021
+0.20(+4.17%)
Aug 11, 2023
4.880
4.910
4.640
4.800
1,005,402
-0.15(-3.03%)
Aug 10, 2023
4.710
5.100
4.520
4.950
1,469,240
+0.29(+6.22%)
Aug 09, 2023
5.060
5.450
4.630
4.660
2,635,248
-0.55(-10.56%)
Aug 08, 2023
5.260
5.370
4.600
5.210
5,040,550
-1.81(-25.78%)
Aug 07, 2023
7.000
7.080
6.960
7.020
395,093
-0.06(-0.85%)
Aug 04, 2023
7.210
7.270
6.950
7.080
487,585
-0.11(-1.53%)
Aug 03, 2023
7.060
7.340
6.970
7.190
521,778
+0.10(+1.41%)
Aug 02, 2023
6.920
7.120
6.825
7.090
419,864
+0.07(+1.00%)
Aug 01, 2023
7.050
7.050
6.900
7.020
327,471
-0.07(-0.99%)
Jul 31, 2023
6.790
7.100
6.790
7.090
461,238
+0.32(+4.73%)
Jul 28, 2023
6.770
6.850
6.710
6.770
438,479
+0.07(+1.04%)
Jul 27, 2023
6.970
7.030
6.580
6.700
508,404
-0.23(-3.32%)
Jul 26, 2023
6.800
6.945
6.750
6.930
604,519
+0.08(+1.17%)
Jul 25, 2023
6.840
6.960
6.790
6.850
447,631
+0.00(+0.00%)
Jul 24, 2023
6.860
6.920
6.700
6.850
576,802
+0.06(+0.88%)
Jul 21, 2023
6.995
6.995
6.740
6.790
356,558
-0.02(-0.29%)
Jul 20, 2023
7.080
7.080
6.770
6.810
412,685
-0.31(-4.35%)
Jul 19, 2023
7.480
7.520
7.100
7.120
523,567
-0.33(-4.43%)
Jul 18, 2023
7.570
7.720
7.430
7.450
1,221,340
-0.11(-1.46%)
Jul 17, 2023
7.620
7.740
7.475
7.560
418,605
-0.10(-1.31%)
Jul 14, 2023
7.840
7.970
7.570
7.660
816,805
-0.22(-2.79%)
Jul 13, 2023
7.680
7.900
7.630
7.880
336,419
+0.28(+3.68%)
Jul 12, 2023
7.780
7.850
7.590
7.600
292,251
-0.04(-0.52%)
Jul 11, 2023
7.760
7.770
7.580
7.640
410,477
-0.10(-1.29%)
Jul 10, 2023
7.580
7.770
7.580
7.740
365,259
+0.12(+1.57%)
Jul 07, 2023
7.500
7.705
7.500
7.620
330,042
+0.12(+1.60%)
Jul 06, 2023
7.570
7.570
7.330
7.500
439,878
-0.09(-1.19%)
Jul 05, 2023
7.800
7.800
7.520
7.590
458,888
-0.08(-1.04%)
Jul 03, 2023
7.550
7.680
7.470
7.670
338,254
+0.12(+1.59%)
Jun 30, 2023
7.690
7.780
7.535
7.550
769,640
-0.04(-0.53%)
Jun 29, 2023
7.400
7.800
7.400
7.590
937,460
+0.07(+0.93%)
Jun 28, 2023
7.450
7.570
7.440
7.520
322,535
+0.03(+0.40%)
Jun 27, 2023
7.310
7.530
7.285
7.490
647,779
+0.20(+2.74%)
Jun 26, 2023
7.000
7.400
6.880
7.290
875,852
+0.20(+2.82%)
Jun 23, 2023
7.620
7.710
7.050
7.090
11,837,662
-0.66(-8.52%)
Jun 22, 2023
7.560
7.805
7.360
7.750
1,023,607
+0.12(+1.57%)
Jun 21, 2023
7.620
7.660
7.354
7.630
847,124
-0.10(-1.29%)
Jun 20, 2023
7.610
7.870
7.580
7.730
522,254
+0.02(+0.26%)
Jun 16, 2023
7.980
8.030
7.660
7.710
904,180
-0.19(-2.41%)
Jun 15, 2023
7.640
7.925
7.580
7.900
1,224,612
+0.20(+2.53%)
Jun 14, 2023
7.870
7.940
7.690
7.705
376,087
-0.20(-2.47%)
Jun 13, 2023
7.770
7.960
7.770
7.900
623,067
+0.17(+2.20%)
Jun 12, 2023
7.630
7.820
7.600
7.730
319,037
+0.12(+1.58%)
Jun 09, 2023
7.650
7.780
7.490
7.610
519,731
-0.02(-0.26%)
Jun 08, 2023
8.020
8.050
7.610
7.630
591,579
-0.44(-5.45%)
Jun 07, 2023
7.810
8.080
7.790
8.070
590,435
+0.28(+3.59%)
Jun 06, 2023
7.480
7.840
7.420
7.790
474,151
+0.31(+4.14%)
Jun 05, 2023
8.000
8.120
7.420
7.480
1,101,328
-0.73(-8.89%)
Jun 02, 2023
8.010
8.285
7.950
8.210
434,993
+0.34(+4.32%)
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.