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
LogicMark, Inc. - Common Stock
(NQ:
LGMK
)
0.7000
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 12, 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
0.8200
0.8200
0.7840
0.7900
23,071
-0.00(-0.38%)
May 30, 2024
0.7900
0.8100
0.7900
0.7930
9,264
+0.01(+1.38%)
May 29, 2024
0.8100
0.8200
0.7800
0.7822
20,493
-0.02(-2.23%)
May 28, 2024
0.8131
0.8131
0.7900
0.8000
4,049
-0.02(-2.44%)
May 24, 2024
0.8010
0.8249
0.7813
0.8200
35,763
+0.01(+1.23%)
May 23, 2024
0.7900
0.8325
0.7900
0.8100
9,478
+0.02(+2.53%)
May 22, 2024
0.7800
0.8600
0.7800
0.7900
10,217
-0.02(-2.47%)
May 21, 2024
0.8212
0.8238
0.7772
0.8100
30,520
-0.00(-0.23%)
May 20, 2024
0.8000
0.8707
0.8000
0.8119
53,678
-0.02(-2.18%)
May 17, 2024
0.8500
0.8500
0.7910
0.8300
5,202
+0.02(+2.42%)
May 16, 2024
0.8300
0.8599
0.7770
0.8104
16,664
+0.03(+3.24%)
May 15, 2024
0.8100
0.8750
0.7400
0.7850
90,325
-0.02(-2.46%)
May 14, 2024
0.8195
0.8300
0.7337
0.8048
40,238
+0.01(+1.81%)
May 13, 2024
0.7539
0.8200
0.7500
0.7905
30,322
+0.05(+6.68%)
May 10, 2024
0.8150
0.8395
0.7410
0.7410
34,206
-0.08(-9.63%)
May 09, 2024
0.8399
0.8399
0.8200
0.8200
3,222
-0.01(-0.61%)
May 08, 2024
0.8489
0.8490
0.7800
0.8250
7,169
+0.02(+2.74%)
May 07, 2024
0.8010
0.8490
0.7911
0.8030
26,574
+0.00(+0.25%)
May 06, 2024
0.8200
0.8441
0.7644
0.8010
19,827
-0.03(-3.49%)
May 03, 2024
0.8088
0.8450
0.8088
0.8300
10,204
+0.02(+2.63%)
May 02, 2024
0.7900
0.8500
0.7800
0.8087
11,785
+0.01(+1.72%)
May 01, 2024
0.8200
0.8499
0.7901
0.7950
15,846
-0.02(-3.05%)
Apr 30, 2024
0.7800
0.8489
0.7818
0.8200
9,026
+0.01(+1.45%)
Apr 29, 2024
0.8100
0.8382
0.7950
0.8083
19,190
-0.00(-0.42%)
Apr 26, 2024
0.8524
0.8701
0.7800
0.8117
36,553
-0.08(-8.80%)
Apr 25, 2024
0.8300
0.9394
0.8300
0.8900
26,887
+0.06(+6.70%)
Apr 24, 2024
0.8500
0.8799
0.8200
0.8341
16,323
-0.03(-3.57%)
Apr 23, 2024
0.8800
0.8800
0.8401
0.8650
15,989
+0.03(+2.98%)
Apr 22, 2024
0.8798
0.8800
0.8301
0.8400
17,225
-0.04(-4.53%)
Apr 19, 2024
0.8800
0.8800
0.8798
0.8799
4,743
+0.04(+4.75%)
Apr 18, 2024
0.8600
0.8600
0.8400
0.8400
7,262
+0.01(+1.20%)
Apr 17, 2024
0.8498
0.8800
0.8300
0.8300
11,536
-0.02(-2.39%)
Apr 16, 2024
0.8600
0.8700
0.8300
0.8503
9,787
-0.03(-3.41%)
Apr 15, 2024
0.9190
0.9201
0.8601
0.8803
29,010
-0.02(-2.74%)
Apr 12, 2024
0.8999
0.9100
0.8800
0.9051
15,551
+0.03(+3.71%)
Apr 11, 2024
0.9400
0.9588
0.8100
0.8727
78,171
-0.08(-8.10%)
Apr 10, 2024
0.9800
0.9800
0.9400
0.9496
32,253
-0.03(-3.10%)
Apr 09, 2024
0.9865
0.9865
0.9800
0.9800
26,956
-0.01(-0.62%)
Apr 08, 2024
0.9900
1.000
0.9815
0.9861
12,874
+0.00(+0.41%)
Apr 05, 2024
0.9900
1.000
0.9800
0.9821
39,857
-0.03(-2.76%)
Apr 04, 2024
0.9800
1.015
0.9800
1.010
34,506
+0.03(+3.06%)
Apr 03, 2024
0.9800
1.000
0.9800
0.9800
43,003
-0.01(-1.39%)
Apr 02, 2024
0.9900
1.015
0.9800
0.9938
17,802
-0.00(-0.12%)
Apr 01, 2024
0.9800
1.020
0.9800
0.9950
29,991
-0.01(-0.50%)
Mar 28, 2024
1.050
1.050
0.9800
1.000
23,109
+0.00(+0.01%)
Mar 27, 2024
1.000
1.000
0.9700
0.9999
20,667
-0.00(-0.01%)
Mar 26, 2024
0.9800
1.020
0.9733
1.000
64,455
-0.01(-0.99%)
Mar 25, 2024
1.040
1.045
1.000
1.010
47,833
-0.04(-3.81%)
Mar 22, 2024
1.060
1.090
1.040
1.050
12,903
-0.03(-2.78%)
Mar 21, 2024
1.020
1.080
1.020
1.080
9,165
+0.04(+3.85%)
Mar 20, 2024
1.050
1.050
1.010
1.040
16,147
-0.02(-1.89%)
Mar 19, 2024
1.090
1.109
1.040
1.060
32,592
-0.02(-1.85%)
Mar 18, 2024
1.100
1.190
1.050
1.080
73,668
-0.04(-3.57%)
Mar 15, 2024
1.140
1.200
1.110
1.120
102,536
-0.02(-1.75%)
Mar 14, 2024
1.140
1.160
1.100
1.140
14,486
+0.02(+1.79%)
Mar 13, 2024
1.150
1.150
1.100
1.120
18,617
-0.02(-1.75%)
Mar 12, 2024
1.190
1.190
1.107
1.140
25,465
-0.05(-4.20%)
Mar 11, 2024
1.130
1.190
1.110
1.190
118,472
+0.08(+7.21%)
Mar 08, 2024
1.140
1.140
1.090
1.110
25,700
+0.01(+0.91%)
Mar 07, 2024
1.040
1.100
1.020
1.100
36,887
+0.06(+5.77%)
Mar 06, 2024
1.040
1.040
1.000
1.040
22,208
-0.01(-0.95%)
Mar 05, 2024
1.090
1.090
1.030
1.050
26,077
-0.03(-2.78%)
Mar 04, 2024
1.090
1.120
1.000
1.080
87,640
-0.04(-3.57%)
Mar 01, 2024
1.000
1.290
1.000
1.120
948,677
+0.10(+9.80%)
Feb 29, 2024
1.010
1.040
0.9900
1.020
101,479
+0.06(+6.25%)
Feb 28, 2024
0.9400
0.9600
0.9329
0.9600
32,201
+0.02(+2.14%)
Feb 27, 2024
0.9400
0.9500
0.9300
0.9399
27,427
+0.00(+0.26%)
Feb 26, 2024
0.9700
0.9700
0.9238
0.9375
35,041
-0.02(-2.34%)
Feb 23, 2024
0.9800
0.9899
0.9500
0.9600
13,498
-0.02(-1.79%)
Feb 22, 2024
1.000
1.000
0.9605
0.9775
32,620
-0.03(-3.21%)
Feb 21, 2024
1.010
1.020
0.9800
1.010
17,436
-0.01(-0.99%)
Feb 20, 2024
1.040
1.040
1.000
1.020
27,148
+0.00(+0.00%)
Feb 16, 2024
0.9900
1.020
0.9801
1.020
90,730
+0.03(+3.03%)
Feb 15, 2024
0.9800
1.015
0.9800
0.9900
18,450
+0.01(+1.02%)
Feb 14, 2024
1.000
1.010
0.9616
0.9800
10,106
-0.02(-2.00%)
Feb 13, 2024
0.9900
1.019
0.9801
1.000
29,349
+0.00(+0.00%)
Feb 12, 2024
1.000
1.020
1.000
1.000
17,762
+0.00(+0.00%)
Feb 09, 2024
0.9600
1.020
0.9600
1.000
43,717
+0.00(+0.24%)
Feb 08, 2024
0.9700
1.000
0.9700
0.9976
21,750
+0.02(+1.80%)
Feb 07, 2024
1.030
1.030
0.9700
0.9800
31,257
-0.05(-4.85%)
Feb 06, 2024
1.060
1.060
1.010
1.030
23,889
-0.01(-0.96%)
Feb 05, 2024
1.030
1.050
0.9900
1.040
19,913
+0.03(+2.96%)
Feb 02, 2024
1.050
1.050
1.000
1.010
29,086
-0.01(-0.98%)
Feb 01, 2024
1.030
1.040
1.020
1.020
5,007
-0.02(-1.91%)
Jan 31, 2024
1.030
1.045
1.000
1.040
12,683
+0.01(+0.97%)
Jan 30, 2024
1.030
1.058
1.020
1.030
20,996
-0.00(-0.19%)
Jan 29, 2024
1.040
1.070
1.020
1.032
22,743
-0.01(-0.77%)
Jan 26, 2024
1.040
1.040
1.020
1.040
6,403
+0.03(+2.87%)
Jan 25, 2024
0.9900
1.050
0.9900
1.011
81,297
+0.02(+2.12%)
Jan 24, 2024
1.020
1.040
0.9900
0.9900
7,862
-0.06(-5.71%)
Jan 23, 2024
1.020
1.050
0.9950
1.050
27,008
+0.04(+3.96%)
Jan 22, 2024
0.9803
1.020
0.9660
1.010
17,479
+0.04(+4.49%)
Jan 19, 2024
1.000
1.000
0.9620
0.9666
7,592
-0.01(-1.38%)
Jan 18, 2024
1.000
1.010
0.9603
0.9801
22,035
+0.00(+0.27%)
Jan 17, 2024
0.9600
0.9800
0.9300
0.9775
59,447
+0.01(+1.39%)
Jan 16, 2024
0.9800
0.9786
0.9300
0.9641
50,974
-0.02(-1.62%)
Jan 12, 2024
0.9600
1.000
0.9600
0.9800
27,671
-0.01(-1.01%)
Jan 11, 2024
1.060
1.060
0.9731
0.9900
80,534
-0.05(-4.81%)
Jan 10, 2024
1.040
1.050
1.000
1.040
93,065
+0.02(+1.96%)
Jan 09, 2024
1.050
1.060
1.000
1.020
41,103
-0.02(-1.92%)
Jan 08, 2024
1.060
1.062
1.000
1.040
90,503
-0.04(-3.70%)
Jan 05, 2024
1.070
1.080
1.030
1.080
32,323
+0.01(+0.93%)
Jan 04, 2024
1.080
1.080
1.040
1.070
16,981
+0.03(+2.88%)
Jan 03, 2024
1.080
1.100
1.020
1.040
35,514
-0.03(-2.80%)
Jan 02, 2024
1.080
1.096
1.020
1.070
111,009
+0.01(+0.94%)
Dec 29, 2023
1.080
1.094
1.050
1.060
162,484
+0.01(+0.95%)
Dec 28, 2023
1.130
1.150
1.035
1.050
199,697
-0.08(-7.08%)
Dec 27, 2023
1.110
1.150
1.100
1.130
114,364
+0.02(+1.80%)
Dec 26, 2023
1.140
1.140
1.080
1.110
145,259
-0.04(-3.48%)
Dec 22, 2023
1.220
1.240
1.120
1.150
110,811
-0.09(-7.26%)
Dec 21, 2023
1.170
1.299
1.130
1.240
582,225
+0.06(+5.08%)
Dec 20, 2023
1.040
1.270
0.9901
1.180
1,103,751
+0.12(+11.32%)
Dec 19, 2023
1.150
1.250
0.9300
1.060
8,700,913
+0.14(+15.33%)
Dec 18, 2023
0.9835
0.9835
0.8500
0.9191
128,201
-0.04(-4.26%)
Dec 15, 2023
1.010
1.020
0.9541
0.9600
64,686
-0.05(-4.95%)
Dec 14, 2023
1.010
1.011
0.9800
1.010
77,061
+0.03(+3.04%)
Dec 13, 2023
1.045
1.060
0.9300
0.9802
144,727
-0.08(-7.53%)
Dec 12, 2023
1.060
1.100
1.020
1.060
47,452
-0.01(-0.93%)
Dec 11, 2023
1.140
1.150
1.010
1.070
243,833
-0.07(-6.14%)
Dec 08, 2023
1.160
1.170
1.060
1.140
96,846
-0.03(-2.56%)
Dec 07, 2023
1.040
1.231
1.010
1.170
520,086
+0.12(+11.31%)
Dec 06, 2023
1.100
1.115
1.000
1.051
101,959
-0.05(-4.45%)
Dec 05, 2023
1.080
1.110
1.000
1.100
123,421
+0.02(+1.85%)
Dec 04, 2023
1.090
1.120
1.040
1.080
106,735
-0.01(-0.92%)
Dec 01, 2023
1.100
1.150
1.050
1.090
180,807
-0.01(-0.91%)
Nov 30, 2023
1.100
1.240
1.050
1.100
512,344
+0.08(+7.84%)
Nov 29, 2023
1.010
1.089
1.010
1.020
78,097
-0.01(-0.97%)
Nov 28, 2023
1.100
1.140
0.9856
1.030
155,806
-0.06(-5.50%)
Nov 27, 2023
1.090
1.150
1.050
1.090
165,244
-0.07(-6.03%)
Nov 24, 2023
1.170
1.210
1.130
1.160
143,642
-0.02(-1.69%)
Nov 22, 2023
1.160
1.260
1.060
1.180
323,326
+0.00(+0.00%)
Nov 21, 2023
1.380
1.400
1.040
1.180
1,836,348
-1.00(-45.87%)
Nov 20, 2023
1.900
2.200
1.870
2.180
4,879,905
+0.51(+30.54%)
Nov 17, 2023
1.660
1.680
1.620
1.670
6,943
+0.00(+0.00%)
Nov 16, 2023
1.720
1.720
1.660
1.670
4,075
+0.00(+0.00%)
Nov 15, 2023
1.690
1.714
1.650
1.670
11,397
-0.01(-0.60%)
Nov 14, 2023
1.650
1.720
1.620
1.680
16,797
+0.03(+1.82%)
Nov 13, 2023
1.740
1.740
1.583
1.650
20,150
-0.02(-1.20%)
Nov 10, 2023
1.800
1.800
1.670
1.670
27,682
-0.19(-10.22%)
Nov 09, 2023
1.800
1.940
1.780
1.860
33,876
+0.11(+6.29%)
Nov 08, 2023
1.850
1.860
1.710
1.750
11,273
-0.11(-5.91%)
Nov 07, 2023
1.780
1.863
1.750
1.860
19,199
+0.10(+5.68%)
Nov 06, 2023
1.710
1.940
1.660
1.760
56,773
+0.06(+3.53%)
Nov 03, 2023
1.680
1.730
1.680
1.700
11,341
+0.04(+2.41%)
Nov 02, 2023
1.640
1.690
1.645
1.660
5,666
+0.02(+1.22%)
Nov 01, 2023
1.590
1.640
1.590
1.640
5,046
+0.05(+3.14%)
Oct 31, 2023
1.620
1.640
1.560
1.590
15,278
-0.05(-3.05%)
Oct 30, 2023
1.730
1.740
1.620
1.640
11,861
-0.11(-6.29%)
Oct 27, 2023
1.720
1.770
1.720
1.750
6,216
+0.00(+0.00%)
Oct 26, 2023
1.700
1.870
1.700
1.750
16,406
-0.02(-1.13%)
Oct 25, 2023
1.860
1.855
1.740
1.770
27,078
-0.13(-6.84%)
Oct 24, 2023
1.910
2.015
1.900
1.900
12,938
-0.06(-3.06%)
Oct 23, 2023
1.810
1.960
1.780
1.960
26,031
+0.11(+5.95%)
Oct 20, 2023
1.710
1.850
1.660
1.850
41,275
+0.13(+7.56%)
Oct 19, 2023
1.710
1.750
1.710
1.720
6,185
-0.01(-0.58%)
Oct 18, 2023
1.780
1.835
1.725
1.730
16,394
-0.10(-5.46%)
Oct 17, 2023
1.660
1.870
1.644
1.830
40,874
+0.16(+9.58%)
Oct 16, 2023
1.660
1.720
1.660
1.670
21,499
-0.04(-2.34%)
Oct 13, 2023
1.690
1.950
1.620
1.710
141,596
-0.24(-12.31%)
Oct 12, 2023
1.850
2.160
1.640
1.950
827,030
+0.40(+25.81%)
Oct 11, 2023
1.580
1.590
1.500
1.550
70,245
-0.02(-1.27%)
Oct 10, 2023
1.560
1.610
1.560
1.570
5,046
-0.03(-1.88%)
Oct 09, 2023
1.650
1.690
1.550
1.600
7,028
-0.12(-6.98%)
Oct 06, 2023
1.620
1.720
1.604
1.720
12,064
+0.03(+1.78%)
Oct 05, 2023
1.655
1.700
1.646
1.690
6,409
-0.01(-0.59%)
Oct 04, 2023
1.680
1.711
1.650
1.700
5,955
-0.01(-0.58%)
Oct 03, 2023
1.720
1.740
1.570
1.710
9,194
-0.03(-1.72%)
Oct 02, 2023
1.760
1.760
1.546
1.740
26,747
-0.04(-2.25%)
Sep 29, 2023
1.820
1.830
1.741
1.780
8,681
-0.05(-2.73%)
Sep 28, 2023
1.800
1.900
1.800
1.830
9,128
+0.08(+4.57%)
Sep 27, 2023
1.700
1.752
1.700
1.750
11,468
+0.00(+0.00%)
Sep 26, 2023
1.850
1.850
1.750
1.750
4,156
-0.06(-3.31%)
Sep 25, 2023
1.820
1.846
1.790
1.810
15,549
-0.04(-2.16%)
Sep 22, 2023
1.900
1.905
1.850
1.850
4,759
-0.04(-2.12%)
Sep 21, 2023
1.940
1.970
1.860
1.890
10,969
-0.03(-1.56%)
Sep 20, 2023
2.070
2.080
1.910
1.920
26,756
-0.16(-7.69%)
Sep 19, 2023
2.140
2.140
2.034
2.080
10,717
+0.00(+0.00%)
Sep 18, 2023
2.130
2.160
2.060
2.080
10,029
-0.08(-3.70%)
Sep 15, 2023
2.050
2.160
2.035
2.160
23,946
+0.09(+4.35%)
Sep 14, 2023
2.110
2.125
2.060
2.070
6,199
-0.02(-0.96%)
Sep 13, 2023
2.000
2.180
2.000
2.090
12,369
+0.04(+1.95%)
Sep 12, 2023
2.110
2.190
2.002
2.050
63,740
-0.08(-3.76%)
Sep 11, 2023
2.130
2.190
2.091
2.130
47,622
+0.00(+0.00%)
Sep 08, 2023
2.110
2.540
2.110
2.130
103,747
-0.02(-0.93%)
Sep 07, 2023
2.060
2.270
2.006
2.150
102,043
+0.05(+2.38%)
Sep 06, 2023
2.250
2.320
2.040
2.100
149,964
-0.20(-8.70%)
Sep 05, 2023
2.460
2.460
2.210
2.300
178,307
-0.24(-9.45%)
Sep 01, 2023
2.030
2.880
1.980
2.540
2,480,554
+0.56(+28.28%)
Aug 31, 2023
1.960
2.020
1.910
1.980
19,400
+0.05(+2.59%)
Aug 30, 2023
1.990
2.220
1.840
1.930
60,268
-0.09(-4.46%)
Aug 29, 2023
2.020
2.080
2.000
2.020
14,056
+0.04(+2.02%)
Aug 28, 2023
2.040
2.075
1.950
1.980
7,924
-0.03(-1.49%)
Aug 25, 2023
1.950
2.100
1.950
2.010
6,437
+0.01(+0.46%)
Aug 24, 2023
1.890
2.300
1.880
2.001
60,800
+0.10(+5.30%)
Aug 23, 2023
1.910
2.100
1.870
1.900
12,645
-0.04(-2.06%)
Aug 22, 2023
2.100
2.100
1.900
1.940
23,862
-0.15(-7.18%)
Aug 21, 2023
2.330
2.347
2.000
2.090
41,267
-0.11(-5.00%)
Aug 18, 2023
1.900
2.280
1.860
2.200
149,272
+0.28(+14.58%)
Aug 17, 2023
2.000
2.000
1.840
1.920
29,983
-0.06(-3.03%)
Aug 16, 2023
2.110
2.185
1.940
1.980
29,879
-0.14(-6.60%)
Aug 15, 2023
2.230
2.230
2.120
2.120
12,730
-0.10(-4.50%)
Aug 14, 2023
2.170
2.290
2.100
2.220
24,702
-0.03(-1.33%)
Aug 11, 2023
2.500
2.510
2.240
2.250
41,407
-0.32(-12.45%)
Aug 10, 2023
2.520
2.650
2.480
2.570
22,733
+0.10(+4.05%)
Aug 09, 2023
2.600
2.660
2.390
2.470
46,825
-0.15(-5.73%)
Aug 08, 2023
2.640
2.674
2.600
2.620
6,693
+0.01(+0.38%)
Aug 07, 2023
2.670
2.680
2.610
2.610
28,074
-0.07(-2.61%)
Aug 04, 2023
2.630
2.730
2.630
2.680
14,943
+0.05(+1.90%)
Aug 03, 2023
2.750
2.820
2.600
2.630
24,262
-0.11(-4.01%)
Aug 02, 2023
2.780
2.780
2.660
2.740
17,413
+0.03(+1.11%)
Aug 01, 2023
2.760
2.890
2.660
2.710
34,675
-0.10(-3.56%)
Jul 31, 2023
2.820
2.840
2.760
2.810
7,104
+0.02(+0.54%)
Jul 28, 2023
2.890
2.890
2.760
2.795
6,869
+0.04(+1.27%)
Jul 27, 2023
2.800
2.850
2.760
2.760
22,323
-0.08(-2.82%)
Jul 26, 2023
2.830
2.900
2.830
2.840
6,691
+0.01(+0.35%)
Jul 25, 2023
2.850
2.875
2.790
2.830
28,337
+0.01(+0.35%)
Jul 24, 2023
2.860
2.980
2.820
2.820
28,609
-0.05(-1.83%)
Jul 21, 2023
2.920
2.920
2.860
2.873
18,147
-0.03(-0.95%)
Jul 20, 2023
2.900
2.950
2.890
2.900
11,019
+0.00(+0.00%)
Jul 19, 2023
2.980
2.980
2.900
2.900
13,772
-0.06(-2.03%)
Jul 18, 2023
3.040
3.040
2.950
2.960
26,697
+0.01(+0.34%)
Jul 17, 2023
3.020
3.115
2.950
2.950
26,589
-0.13(-4.22%)
Jul 14, 2023
3.240
3.250
3.010
3.080
57,460
-0.15(-4.64%)
Jul 13, 2023
2.940
3.280
2.930
3.230
160,237
+0.27(+9.02%)
Jul 12, 2023
2.930
3.080
2.920
2.963
27,171
+0.03(+1.12%)
Jul 11, 2023
2.930
3.070
2.890
2.930
83,112
-0.01(-0.34%)
Jul 10, 2023
2.930
2.971
2.860
2.940
19,428
+0.01(+0.34%)
Jul 07, 2023
2.940
2.990
2.900
2.930
21,521
-0.03(-1.01%)
Jul 06, 2023
2.990
3.070
2.920
2.960
28,161
+0.02(+0.68%)
Jul 05, 2023
2.990
3.000
2.910
2.940
40,623
-0.08(-2.65%)
Jul 03, 2023
2.935
3.040
2.935
3.020
28,708
+0.10(+3.42%)
Jun 30, 2023
2.900
2.940
2.820
2.920
23,515
+0.01(+0.34%)
Jun 29, 2023
2.940
3.038
2.900
2.910
17,520
-0.03(-1.02%)
Jun 28, 2023
2.870
3.000
2.870
2.940
35,465
+0.06(+2.08%)
Jun 27, 2023
2.930
2.990
2.820
2.880
37,690
-0.05(-1.71%)
Jun 26, 2023
3.110
3.190
2.930
2.930
54,738
-0.23(-7.28%)
Jun 23, 2023
3.250
3.350
3.050
3.160
55,762
-0.09(-2.77%)
Jun 22, 2023
3.300
3.440
3.200
3.250
65,230
-0.04(-1.22%)
Jun 21, 2023
2.940
3.440
2.940
3.290
285,304
+0.29(+9.67%)
Jun 20, 2023
3.100
3.150
2.901
3.000
43,649
-0.10(-3.23%)
Jun 16, 2023
2.990
3.150
2.910
3.100
69,284
+0.12(+4.03%)
Jun 15, 2023
2.950
3.100
2.900
2.980
46,755
+0.08(+2.76%)
Jun 14, 2023
3.050
3.210
2.900
2.900
128,673
-0.10(-3.33%)
Jun 13, 2023
2.800
3.000
2.760
3.000
111,999
+0.24(+8.70%)
Jun 12, 2023
2.700
2.838
2.700
2.760
29,660
+0.06(+2.22%)
Jun 09, 2023
2.790
2.830
2.700
2.700
20,190
-0.10(-3.57%)
Jun 08, 2023
2.690
2.800
2.630
2.800
40,317
+0.19(+7.28%)
Jun 07, 2023
2.730
2.850
2.600
2.610
55,070
-0.14(-5.09%)
Jun 06, 2023
2.700
2.880
2.697
2.750
129,377
+0.07(+2.61%)
Jun 05, 2023
2.820
2.937
2.660
2.680
72,206
-0.16(-5.63%)
Jun 02, 2023
2.770
2.900
2.750
2.840
44,815
+0.02(+0.71%)
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.