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
Valkyrie Bitcoin Strategy ETF
(NQ:
BTF
)
20.19
-0.80 (-3.81%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 11, 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, 2023
8.950
8.976
8.823
8.882
285,768
-0.32(-3.51%)
May 30, 2023
9.248
9.248
9.087
9.206
153,881
+0.38(+4.34%)
May 26, 2023
8.704
8.882
8.704
8.823
249,789
+0.11(+1.27%)
May 25, 2023
8.687
8.746
8.602
8.712
227,578
+0.07(+0.79%)
May 24, 2023
8.797
8.797
8.576
8.644
331,626
-0.32(-3.61%)
May 23, 2023
8.993
9.027
8.933
8.967
236,108
+0.10(+1.15%)
May 22, 2023
8.831
8.950
8.831
8.865
203,048
+0.01(+0.10%)
May 19, 2023
8.874
8.967
8.789
8.857
590,013
+0.03(+0.39%)
May 18, 2023
8.976
9.044
8.695
8.823
468,546
-0.22(-2.45%)
May 17, 2023
8.814
9.061
8.755
9.044
341,806
+0.16(+1.82%)
May 16, 2023
8.925
8.959
8.874
8.882
275,588
-0.18(-1.97%)
May 15, 2023
9.044
9.138
8.984
9.061
222,057
+0.34(+3.90%)
May 12, 2023
8.721
8.772
8.517
8.721
359,647
-0.14(-1.54%)
May 11, 2023
9.027
9.070
8.814
8.857
883,610
-0.30(-3.25%)
May 10, 2023
9.299
9.359
8.806
9.155
1,455,767
+0.01(+0.12%)
May 09, 2023
9.138
9.155
9.027
9.143
360,301
+0.11(+1.19%)
May 08, 2023
9.223
9.274
9.002
9.036
328,539
-0.77(-7.89%)
May 05, 2023
9.597
9.844
9.589
9.810
520,838
+0.25(+2.58%)
May 04, 2023
9.546
9.589
9.478
9.563
362,732
+0.20(+2.18%)
May 03, 2023
9.333
9.503
9.291
9.359
393,353
-0.14(-1.43%)
May 02, 2023
9.257
9.563
9.214
9.495
408,432
+0.31(+3.33%)
May 01, 2023
9.444
9.461
9.180
9.189
355,261
-0.53(-5.43%)
Apr 28, 2023
9.733
9.742
9.572
9.716
366,371
-0.15(-1.55%)
Apr 27, 2023
9.589
9.912
9.572
9.869
218,692
+0.62(+6.72%)
Apr 26, 2023
9.886
9.929
9.197
9.248
574,469
+0.09(+0.93%)
Apr 25, 2023
9.095
9.223
9.036
9.163
400,715
+0.06(+0.65%)
Apr 24, 2023
9.095
9.197
8.959
9.104
242,504
+0.04(+0.47%)
Apr 21, 2023
9.350
9.393
9.027
9.061
415,390
-0.26(-2.83%)
Apr 20, 2023
9.546
9.589
9.291
9.325
404,550
-0.39(-4.03%)
Apr 19, 2023
9.725
9.808
9.682
9.716
284,653
-0.35(-3.47%)
Apr 18, 2023
10.08
10.13
9.963
10.06
156,401
+0.27(+2.78%)
Apr 17, 2023
9.759
9.835
9.716
9.793
495,050
-0.32(-3.20%)
Apr 14, 2023
10.23
10.26
9.971
10.12
896,638
-0.02(-0.17%)
Apr 13, 2023
10.11
10.24
10.07
10.13
304,174
+0.20(+2.06%)
Apr 12, 2023
10.06
10.09
9.869
9.929
612,169
-0.12(-1.19%)
Apr 11, 2023
10.06
10.18
10.01
10.05
894,833
+0.31(+3.14%)
Apr 10, 2023
9.401
9.827
9.367
9.742
584,039
+0.42(+4.47%)
Apr 06, 2023
9.282
9.384
9.223
9.325
559,814
-0.08(-0.81%)
Apr 05, 2023
9.503
9.503
9.248
9.401
559,565
+0.00(+0.00%)
Apr 04, 2023
9.418
9.435
9.308
9.401
316,017
+0.03(+0.36%)
Apr 03, 2023
9.418
9.469
9.308
9.367
381,901
-0.15(-1.61%)
Mar 31, 2023
9.461
9.597
9.452
9.520
804,297
+0.15(+1.63%)
Mar 30, 2023
9.563
9.572
9.257
9.367
797,402
-0.14(-1.52%)
Mar 29, 2023
9.495
9.563
9.410
9.512
376,089
+0.33(+3.61%)
Mar 28, 2023
9.002
9.197
8.950
9.180
678,266
+0.16(+1.79%)
Mar 27, 2023
9.308
9.316
8.865
9.019
1,437,442
-0.30(-3.20%)
Mar 24, 2023
9.350
9.478
9.231
9.316
957,608
-0.23(-2.41%)
Mar 23, 2023
9.172
9.657
9.146
9.546
1,706,745
+0.61(+6.86%)
Mar 22, 2023
9.529
9.699
8.916
8.933
1,228,046
-0.52(-5.49%)
Mar 21, 2023
9.427
9.572
9.325
9.452
404,779
+0.13(+1.37%)
Mar 20, 2023
9.452
9.461
9.240
9.325
644,369
+0.34(+3.73%)
Mar 17, 2023
8.933
9.048
8.772
8.989
1,573,839
+0.61(+7.27%)
Mar 16, 2023
8.270
8.440
8.253
8.380
760,120
+0.22(+2.69%)
Mar 15, 2023
8.414
8.431
8.015
8.161
927,453
-0.26(-3.12%)
Mar 14, 2023
8.704
8.763
8.134
8.423
1,327,551
+0.26(+3.23%)
Mar 13, 2023
7.504
8.210
7.444
8.159
1,071,858
+1.49(+22.40%)
Mar 10, 2023
6.662
6.764
6.560
6.666
275,961
-0.03(-0.44%)
Mar 09, 2023
7.249
7.266
6.662
6.696
852,036
-0.68(-9.23%)
Mar 08, 2023
7.351
7.419
7.308
7.376
134,542
+0.01(+0.18%)
Mar 07, 2023
7.462
7.513
7.325
7.363
246,877
-0.10(-1.32%)
Mar 06, 2023
7.496
7.555
7.462
7.462
155,500
+0.03(+0.34%)
Mar 03, 2023
7.487
7.508
7.436
7.436
199,474
-0.43(-5.46%)
Mar 02, 2023
7.810
7.895
7.781
7.866
144,255
+0.02(+0.27%)
Mar 01, 2023
7.947
7.972
7.836
7.844
180,053
+0.04(+0.46%)
Feb 28, 2023
7.870
7.921
7.793
7.808
112,631
-0.01(-0.08%)
Feb 27, 2023
7.981
8.010
7.751
7.815
49,591
+0.02(+0.30%)
Feb 24, 2023
7.981
8.018
7.674
7.791
417,012
-0.27(-3.34%)
Feb 23, 2023
8.108
8.108
7.993
8.060
27,112
+0.05(+0.57%)
Feb 22, 2023
8.083
8.083
7.952
8.015
31,746
-0.23(-2.74%)
Feb 21, 2023
8.304
8.338
8.185
8.240
78,924
-0.13(-1.57%)
Feb 17, 2023
8.108
8.413
8.006
8.372
325,037
+0.08(+0.92%)
Feb 16, 2023
8.244
8.513
8.193
8.295
200,924
+0.14(+1.67%)
Feb 15, 2023
7.657
8.168
7.646
8.159
214,878
+0.65(+8.61%)
Feb 14, 2023
7.283
7.521
7.283
7.513
144,915
+0.20(+2.79%)
Feb 13, 2023
7.257
7.317
7.236
7.308
26,077
-0.02(-0.23%)
Feb 10, 2023
7.351
7.385
7.267
7.325
99,525
-0.08(-1.03%)
Feb 09, 2023
7.683
7.708
7.376
7.402
287,633
-0.30(-3.87%)
Feb 08, 2023
7.776
7.797
7.666
7.700
101,690
-0.14(-1.74%)
Feb 07, 2023
7.759
7.853
7.700
7.836
31,392
+0.06(+0.77%)
Feb 06, 2023
7.708
7.806
7.683
7.776
35,907
-0.12(-1.51%)
Feb 03, 2023
7.887
8.015
7.887
7.895
115,326
-0.19(-2.32%)
Feb 02, 2023
8.108
8.168
7.998
8.083
86,792
+0.09(+1.17%)
Feb 01, 2023
7.802
7.998
7.708
7.989
166,611
+0.17(+2.23%)
Jan 31, 2023
7.819
7.861
7.815
7.815
34,530
+0.14(+1.83%)
Jan 30, 2023
7.844
7.879
7.657
7.674
64,995
-0.16(-2.06%)
Jan 27, 2023
7.776
7.947
7.768
7.836
231,227
-0.01(-0.11%)
Jan 26, 2023
7.870
7.878
7.776
7.844
74,322
+0.05(+0.66%)
Jan 25, 2023
7.674
7.793
7.632
7.793
40,172
-0.03(-0.34%)
Jan 24, 2023
7.785
7.840
7.742
7.820
119,898
-0.02(-0.20%)
Jan 23, 2023
7.759
7.878
7.691
7.836
98,155
+0.24(+3.14%)
Jan 20, 2023
7.181
7.615
7.172
7.598
292,738
+0.41(+5.65%)
Jan 19, 2023
7.070
7.211
7.070
7.191
47,181
+0.12(+1.71%)
Jan 18, 2023
7.317
7.342
6.951
7.070
499,854
-0.21(-2.86%)
Jan 17, 2023
7.249
7.300
7.173
7.279
285,852
+0.64(+9.68%)
Jan 13, 2023
6.458
6.645
6.449
6.636
113,310
+0.14(+2.09%)
Jan 12, 2023
6.185
6.509
6.109
6.500
387,312
+0.53(+8.83%)
Jan 11, 2023
5.913
5.977
5.883
5.973
40,327
+0.03(+0.46%)
Jan 10, 2023
5.879
5.947
5.862
5.946
54,711
+0.10(+1.72%)
Jan 09, 2023
5.854
5.913
5.837
5.845
112,165
+0.11(+1.93%)
Jan 06, 2023
5.675
5.794
5.662
5.734
70,347
+0.02(+0.36%)
Jan 05, 2023
5.700
5.733
5.675
5.714
50,744
+0.02(+0.37%)
Jan 04, 2023
5.692
5.768
5.683
5.693
54,003
+0.06(+1.03%)
Jan 03, 2023
5.683
5.683
5.611
5.635
53,932
+0.01(+0.20%)
Dec 30, 2022
5.530
5.624
5.462
5.624
202,881
+0.07(+1.23%)
Dec 29, 2022
5.556
5.581
5.556
5.556
62,649
+0.00(+0.00%)
Dec 28, 2022
5.573
5.615
5.532
5.556
42,664
-0.01(-0.23%)
Dec 27, 2022
5.624
5.641
5.547
5.569
134,860
-0.06(-1.13%)
Dec 23, 2022
5.615
5.658
5.615
5.632
52,710
+0.02(+0.30%)
Dec 22, 2022
5.598
5.632
5.534
5.615
64,791
+0.00(+0.00%)
Dec 21, 2022
5.641
5.658
5.598
5.615
101,511
-0.03(-0.60%)
Dec 20, 2022
5.607
5.696
5.602
5.649
62,732
+0.13(+2.31%)
Dec 19, 2022
5.590
5.607
5.513
5.522
173,440
-0.10(-1.82%)
Dec 16, 2022
5.700
5.717
5.606
5.624
57,241
-0.21(-3.67%)
Dec 15, 2022
5.879
5.888
5.802
5.838
67,914
-0.13(-2.25%)
Dec 14, 2022
6.032
6.168
5.934
5.973
219,567
+0.02(+0.27%)
Dec 13, 2022
6.024
6.024
5.913
5.956
120,223
+0.21(+3.72%)
Dec 12, 2022
5.709
5.743
5.688
5.743
48,397
+0.03(+0.45%)
Dec 09, 2022
5.726
5.768
5.717
5.717
99,430
-0.04(-0.74%)
Dec 08, 2022
5.624
5.798
5.624
5.760
61,728
+0.15(+2.73%)
Dec 07, 2022
5.641
5.649
5.598
5.607
87,216
-0.07(-1.20%)
Dec 06, 2022
5.683
5.700
5.645
5.675
61,486
+0.03(+0.53%)
Dec 05, 2022
5.751
5.768
5.632
5.645
121,496
-0.05(-0.82%)
Dec 02, 2022
5.641
5.700
5.641
5.692
59,935
+0.06(+1.06%)
Dec 01, 2022
5.666
5.734
5.624
5.632
84,135
-0.09(-1.63%)
Nov 30, 2022
5.581
5.743
5.556
5.726
359,334
+0.26(+4.83%)
Nov 29, 2022
5.411
5.462
5.386
5.462
135,849
+0.11(+2.07%)
Nov 28, 2022
5.326
5.381
5.254
5.352
88,785
-0.12(-2.18%)
Nov 25, 2022
5.420
5.471
5.411
5.471
49,667
+0.02(+0.31%)
Nov 23, 2022
5.335
5.462
5.318
5.454
119,264
+0.20(+3.72%)
Nov 22, 2022
5.241
5.309
5.215
5.258
119,215
+0.14(+2.66%)
Nov 21, 2022
5.283
5.318
5.079
5.122
496,432
-0.29(-5.42%)
Nov 18, 2022
5.445
5.445
5.369
5.415
173,694
+0.00(+0.08%)
Nov 17, 2022
5.309
5.445
5.309
5.411
287,484
+0.08(+1.44%)
Nov 16, 2022
5.309
5.343
5.249
5.335
421,401
-0.13(-2.34%)
Nov 15, 2022
5.479
5.530
5.369
5.462
408,383
+0.23(+4.39%)
Nov 14, 2022
5.301
5.343
5.190
5.232
362,190
+0.02(+0.33%)
Nov 11, 2022
5.181
5.420
5.181
5.215
663,858
-0.59(-10.12%)
Nov 10, 2022
5.462
5.866
5.309
5.802
2,471,685
+0.70(+13.67%)
Nov 09, 2022
5.675
5.777
5.096
5.105
2,082,592
-0.80(-13.54%)
Nov 08, 2022
6.415
6.764
5.522
5.905
2,206,473
-0.92(-13.47%)
Nov 07, 2022
6.798
6.845
6.764
6.823
260,225
-0.12(-1.72%)
Nov 04, 2022
6.849
6.985
6.781
6.943
86,973
+0.30(+4.48%)
Nov 03, 2022
6.602
6.662
6.594
6.645
65,282
+0.02(+0.26%)
Nov 02, 2022
6.687
6.828
6.585
6.628
657,150
-0.08(-1.14%)
Nov 01, 2022
6.721
6.730
6.662
6.704
55,915
+0.03(+0.51%)
Oct 31, 2022
6.781
6.789
6.641
6.670
239,053
-0.09(-1.38%)
Oct 28, 2022
6.670
6.802
6.665
6.764
176,389
-0.02(-0.25%)
Oct 27, 2022
6.806
6.815
6.713
6.781
91,803
-0.04(-0.56%)
Oct 26, 2022
6.721
6.900
6.687
6.819
156,412
+0.17(+2.49%)
Oct 25, 2022
6.364
6.696
6.356
6.653
332,230
+0.31(+4.90%)
Oct 24, 2022
6.338
6.364
6.277
6.343
91,863
+0.05(+0.81%)
Oct 21, 2022
6.211
6.304
6.185
6.292
409,136
+0.05(+0.82%)
Oct 20, 2022
6.279
6.338
6.214
6.241
77,667
-0.06(-0.88%)
Oct 19, 2022
6.270
6.326
6.249
6.296
77,021
+0.01(+0.14%)
Oct 18, 2022
6.458
6.458
6.249
6.287
99,666
-0.11(-1.73%)
Oct 17, 2022
6.415
6.449
6.373
6.398
134,692
+0.13(+2.04%)
Oct 14, 2022
6.466
6.475
6.262
6.270
611,258
-0.08(-1.21%)
Oct 13, 2022
5.956
6.398
5.947
6.347
646,511
+0.09(+1.36%)
Oct 12, 2022
6.236
6.270
6.224
6.262
247,750
+0.06(+1.01%)
Oct 11, 2022
6.236
6.275
6.160
6.199
139,126
-0.06(-1.00%)
Oct 10, 2022
6.338
6.347
6.236
6.262
89,112
-0.09(-1.47%)
Oct 07, 2022
6.415
6.432
6.321
6.356
395,881
-0.20(-3.11%)
Oct 06, 2022
6.594
6.670
6.517
6.560
194,708
-0.05(-0.77%)
Oct 05, 2022
6.534
6.674
6.483
6.611
346,499
-0.04(-0.64%)
Oct 04, 2022
6.560
6.662
6.530
6.653
200,659
+0.26(+3.99%)
Oct 03, 2022
6.287
6.449
6.241
6.398
345,952
+0.03(+0.40%)
Sep 30, 2022
6.296
6.615
6.287
6.373
158,922
+0.01(+0.23%)
Sep 29, 2022
6.304
6.373
6.168
6.358
719,237
-0.04(-0.68%)
Sep 28, 2022
6.245
6.424
6.236
6.402
31,760
+0.17(+2.69%)
Sep 27, 2022
6.577
6.660
6.160
6.234
473,386
-0.04(-0.64%)
Sep 26, 2022
6.236
6.296
6.211
6.275
74,669
+0.14(+2.29%)
Sep 23, 2022
6.211
6.211
6.058
6.134
103,287
-0.17(-2.70%)
Sep 22, 2022
6.236
6.373
6.143
6.304
405,399
+0.09(+1.39%)
Sep 21, 2022
6.304
6.500
6.109
6.218
507,421
+0.02(+0.26%)
Sep 20, 2022
6.160
6.304
6.117
6.202
93,336
-0.17(-2.67%)
Sep 19, 2022
6.126
6.381
6.126
6.373
118,411
-0.03(-0.53%)
Sep 16, 2022
6.449
6.458
6.313
6.407
252,446
-0.05(-0.79%)
Sep 15, 2022
6.534
6.594
6.381
6.458
192,753
-0.06(-0.91%)
Sep 14, 2022
6.653
6.653
6.415
6.517
266,303
-0.12(-1.79%)
Sep 13, 2022
6.985
7.028
6.560
6.636
547,990
-0.71(-9.72%)
Sep 12, 2022
7.317
7.359
7.215
7.351
193,160
+0.37(+5.24%)
Sep 09, 2022
6.857
7.028
6.857
6.985
271,210
+0.68(+10.80%)
Sep 08, 2022
6.228
6.313
6.202
6.304
199,507
+0.11(+1.79%)
Sep 07, 2022
6.126
6.253
6.117
6.194
332,421
+0.09(+1.53%)
Sep 06, 2022
6.449
6.466
6.083
6.100
373,497
-0.37(-5.71%)
Sep 02, 2022
6.619
6.670
6.402
6.469
436,416
+0.03(+0.45%)
Sep 01, 2022
6.483
6.517
6.330
6.441
421,966
-0.12(-1.83%)
Aug 31, 2022
6.602
6.653
6.453
6.561
239,534
+0.09(+1.46%)
Aug 30, 2022
6.628
6.662
6.338
6.466
269,295
-0.08(-1.17%)
Aug 29, 2022
6.492
6.636
6.483
6.543
267,927
-0.13(-1.91%)
Aug 26, 2022
7.113
7.113
6.653
6.670
874,629
-0.37(-5.31%)
Aug 25, 2022
7.036
7.096
6.977
7.045
261,890
-0.04(-0.60%)
Aug 24, 2022
6.994
7.138
6.977
7.087
309,990
+0.07(+0.97%)
Aug 23, 2022
6.985
7.070
6.968
7.019
528,495
+0.17(+2.48%)
Aug 22, 2022
6.900
7.002
6.828
6.849
233,412
-0.09(-1.23%)
Aug 19, 2022
7.011
7.038
6.879
6.934
361,192
-0.69(-9.04%)
Aug 18, 2022
7.674
7.674
7.589
7.623
177,266
+0.03(+0.45%)
Aug 17, 2022
7.717
7.725
7.581
7.589
259,120
-0.24(-3.04%)
Aug 16, 2022
7.827
7.857
7.725
7.827
156,135
-0.02(-0.22%)
Aug 15, 2022
7.895
7.938
7.836
7.844
131,556
-0.07(-0.86%)
Aug 12, 2022
7.793
7.938
7.751
7.912
137,313
-0.02(-0.21%)
Aug 11, 2022
8.066
8.151
7.878
7.929
119,733
+0.20(+2.64%)
Aug 10, 2022
7.912
7.912
7.696
7.725
148,456
+0.20(+2.72%)
Aug 09, 2022
7.606
7.623
7.470
7.521
349,527
-0.31(-3.91%)
Aug 08, 2022
7.878
7.938
7.793
7.827
368,053
+0.33(+4.43%)
Aug 05, 2022
7.530
7.649
7.432
7.496
150,093
+0.16(+2.20%)
Aug 04, 2022
7.504
7.572
7.325
7.334
181,789
-0.36(-4.65%)
Aug 03, 2022
7.615
7.713
7.606
7.691
129,434
+0.18(+2.38%)
Aug 02, 2022
7.470
7.674
7.419
7.513
305,619
+0.00(+0.00%)
Aug 01, 2022
7.572
7.708
7.487
7.513
458,853
-0.32(-4.13%)
Jul 29, 2022
7.742
7.963
7.691
7.836
546,056
+0.03(+0.33%)
Jul 28, 2022
7.581
7.878
7.470
7.810
230,239
+0.34(+4.56%)
Jul 27, 2022
6.994
7.572
6.972
7.470
401,908
+0.63(+9.20%)
Jul 26, 2022
6.857
6.909
6.789
6.840
335,840
-0.33(-4.63%)
Jul 25, 2022
7.198
7.206
7.079
7.172
377,658
-0.24(-3.21%)
Jul 22, 2022
7.725
7.785
7.385
7.410
242,776
-0.20(-2.57%)
Jul 21, 2022
7.436
7.623
7.333
7.606
786,503
-0.16(-2.08%)
Jul 20, 2022
7.827
7.947
7.700
7.768
614,111
+0.09(+1.22%)
Jul 19, 2022
7.308
7.759
7.232
7.674
752,928
+0.60(+8.41%)
Jul 18, 2022
7.283
7.453
7.012
7.079
674,953
+0.14(+2.09%)
Jul 15, 2022
6.857
6.951
6.764
6.934
389,512
+0.17(+2.52%)
Jul 14, 2022
6.441
6.832
6.424
6.764
295,940
+0.33(+5.16%)
Jul 13, 2022
6.228
6.543
6.185
6.432
945,205
+0.10(+1.61%)
Jul 12, 2022
6.500
6.543
6.296
6.330
228,950
-0.37(-5.58%)
Jul 11, 2022
6.721
6.781
6.636
6.704
224,019
-0.43(-6.08%)
Jul 08, 2022
7.011
7.240
6.943
7.138
232,812
-0.01(-0.19%)
Jul 07, 2022
6.679
7.164
6.670
7.152
337,369
+0.51(+7.64%)
Jul 06, 2022
6.602
6.696
6.560
6.645
244,859
-0.05(-0.76%)
Jul 05, 2022
6.330
6.709
6.313
6.696
275,036
+0.37(+5.78%)
Jul 01, 2022
6.296
6.415
6.270
6.330
369,576
+0.17(+2.76%)
Jun 30, 2022
6.287
6.287
6.122
6.160
418,177
-0.45(-6.85%)
Jun 29, 2022
6.577
6.628
6.500
6.613
335,897
+0.00(+0.03%)
Jun 28, 2022
6.874
6.917
6.602
6.611
312,892
-0.22(-3.24%)
Jun 27, 2022
6.943
6.960
6.696
6.832
436,368
-0.14(-1.95%)
Jun 24, 2022
6.951
7.011
6.827
6.968
356,713
+0.12(+1.74%)
Jun 23, 2022
6.755
6.866
6.634
6.849
144,536
+0.26(+3.87%)
Jun 22, 2022
6.747
6.840
6.509
6.594
819,474
-0.26(-3.73%)
Jun 21, 2022
6.934
7.104
6.840
6.849
527,093
+0.13(+2.00%)
Jun 17, 2022
6.755
6.845
6.670
6.715
163,130
-0.12(-1.72%)
Jun 16, 2022
6.951
7.019
6.798
6.832
524,605
-0.25(-3.49%)
Jun 15, 2022
7.011
7.325
6.636
7.079
775,202
-0.19(-2.61%)
Jun 14, 2022
7.376
7.445
7.214
7.269
164,224
-0.32(-4.23%)
Jun 13, 2022
7.666
7.929
7.393
7.589
582,915
-1.91(-20.14%)
Jun 10, 2022
9.657
9.725
9.461
9.503
103,067
-0.34(-3.46%)
Jun 09, 2022
9.886
9.980
9.827
9.844
78,255
-0.04(-0.43%)
Jun 08, 2022
9.954
10.11
9.818
9.886
144,153
-0.33(-3.25%)
Jun 07, 2022
9.708
10.29
9.648
10.22
150,079
-0.12(-1.15%)
Jun 06, 2022
10.34
10.42
10.20
10.34
129,551
+0.64(+6.58%)
Jun 03, 2022
9.699
9.750
9.589
9.699
129,416
-0.26(-2.56%)
Jun 02, 2022
9.801
9.988
9.753
9.954
279,757
+0.09(+0.86%)
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.