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
Verifyme Inc
(NQ:
VRME
)
1.420
-0.010 (-0.70%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 28, 2021
3.420
3.600
3.420
3.470
28,788
+0.04(+1.17%)
May 27, 2021
3.450
3.570
3.400
3.430
95,619
+0.03(+0.88%)
May 26, 2021
3.400
3.460
3.379
3.400
57,749
-0.02(-0.58%)
May 25, 2021
3.380
3.540
3.310
3.420
67,892
+0.04(+1.18%)
May 24, 2021
3.400
3.430
3.320
3.380
33,573
+0.01(+0.30%)
May 21, 2021
3.420
3.450
3.280
3.370
38,124
+0.05(+1.51%)
May 20, 2021
3.280
3.420
3.190
3.320
87,824
+0.10(+3.11%)
May 19, 2021
3.180
3.346
3.170
3.220
60,557
+0.00(+0.00%)
May 18, 2021
3.210
3.370
3.200
3.220
49,062
-0.02(-0.62%)
May 17, 2021
3.250
3.420
3.200
3.240
29,533
-0.04(-1.22%)
May 14, 2021
3.280
3.450
3.110
3.280
188,631
+0.01(+0.31%)
May 13, 2021
3.570
3.620
3.266
3.270
181,904
-0.09(-2.68%)
May 12, 2021
3.910
4.250
3.360
3.360
810,165
-0.63(-15.79%)
May 11, 2021
3.910
4.190
3.710
3.990
560,163
+0.13(+3.37%)
May 10, 2021
4.070
4.180
3.860
3.860
58,911
-0.23(-5.62%)
May 07, 2021
4.060
4.200
4.020
4.090
41,987
+0.05(+1.24%)
May 06, 2021
3.980
4.410
3.930
4.040
456,596
+0.06(+1.51%)
May 05, 2021
4.050
4.070
3.810
3.980
65,926
-0.05(-1.24%)
May 04, 2021
3.950
4.060
3.910
4.030
23,373
+0.02(+0.50%)
May 03, 2021
4.170
4.170
4.010
4.010
27,629
-0.16(-3.84%)
Apr 30, 2021
4.210
4.330
4.150
4.170
13,900
-0.10(-2.34%)
Apr 29, 2021
4.370
4.370
4.210
4.270
55,854
-0.10(-2.29%)
Apr 28, 2021
4.180
4.400
4.180
4.370
85,729
+0.15(+3.55%)
Apr 27, 2021
4.160
4.230
4.120
4.220
40,146
+0.02(+0.48%)
Apr 26, 2021
4.140
4.200
4.060
4.200
34,217
+0.06(+1.45%)
Apr 23, 2021
4.220
4.250
4.070
4.140
33,300
-0.03(-0.72%)
Apr 22, 2021
4.150
4.330
4.060
4.170
25,810
+0.00(+0.00%)
Apr 21, 2021
4.040
4.250
4.000
4.170
49,831
+0.14(+3.47%)
Apr 20, 2021
3.960
4.130
3.950
4.030
69,386
+0.03(+0.75%)
Apr 19, 2021
4.150
4.150
3.900
4.000
43,840
-0.20(-4.76%)
Apr 16, 2021
4.220
4.280
4.030
4.200
85,700
-0.02(-0.47%)
Apr 15, 2021
4.320
4.420
4.200
4.220
123,472
-0.04(-0.94%)
Apr 14, 2021
4.360
4.447
4.220
4.260
118,081
-0.14(-3.18%)
Apr 13, 2021
4.360
4.430
4.310
4.400
71,491
+0.04(+0.92%)
Apr 12, 2021
4.370
4.390
4.200
4.360
82,404
-0.02(-0.46%)
Apr 09, 2021
4.370
4.580
4.250
4.380
70,400
+0.02(+0.46%)
Apr 08, 2021
4.440
4.440
4.310
4.360
36,292
-0.03(-0.68%)
Apr 07, 2021
4.400
4.420
4.270
4.390
49,080
+0.01(+0.23%)
Apr 06, 2021
4.370
4.440
4.243
4.380
35,879
+0.00(+0.00%)
Apr 05, 2021
4.430
4.490
4.330
4.380
67,226
+0.02(+0.46%)
Apr 01, 2021
4.260
4.490
4.050
4.360
163,300
+0.24(+5.83%)
Mar 31, 2021
4.080
4.290
4.060
4.120
57,193
+0.08(+1.98%)
Mar 30, 2021
3.950
4.350
3.820
4.040
305,798
+0.16(+4.12%)
Mar 29, 2021
4.010
4.600
3.650
3.880
400,888
-0.22(-5.37%)
Mar 26, 2021
4.478
4.478
4.011
4.100
56,900
-0.14(-3.30%)
Mar 25, 2021
4.140
4.290
4.000
4.240
139,682
+0.09(+2.17%)
Mar 24, 2021
4.310
4.370
4.120
4.150
131,006
-0.13(-3.04%)
Mar 23, 2021
4.600
4.650
4.230
4.280
163,074
-0.35(-7.56%)
Mar 22, 2021
4.690
4.850
4.550
4.630
169,325
+0.04(+0.87%)
Mar 19, 2021
4.910
4.942
4.590
4.590
193,600
-0.36(-7.27%)
Mar 18, 2021
4.840
5.280
4.710
4.950
682,203
+0.12(+2.48%)
Mar 17, 2021
4.670
4.950
4.620
4.830
276,618
+0.09(+1.90%)
Mar 16, 2021
4.410
4.850
4.390
4.740
686,410
+0.39(+8.97%)
Mar 15, 2021
4.300
4.430
4.230
4.350
106,445
+0.15(+3.57%)
Mar 12, 2021
4.250
4.360
4.110
4.200
76,300
+0.04(+0.96%)
Mar 11, 2021
4.110
4.290
4.000
4.160
91,283
+0.13(+3.23%)
Mar 10, 2021
4.070
4.160
3.890
4.030
90,184
+0.02(+0.50%)
Mar 09, 2021
4.120
4.390
3.830
4.010
238,448
+0.20(+5.25%)
Mar 08, 2021
3.850
4.012
3.765
3.810
64,999
-0.08(-2.14%)
Mar 05, 2021
3.950
4.210
3.700
3.893
146,800
+0.00(+0.08%)
Mar 04, 2021
4.310
4.350
3.750
3.890
184,348
-0.41(-9.53%)
Mar 03, 2021
4.410
4.590
4.260
4.300
115,475
-0.10(-2.27%)
Mar 02, 2021
4.750
4.750
4.330
4.400
179,106
-0.24(-5.17%)
Mar 01, 2021
4.600
4.910
4.390
4.640
278,615
+0.22(+4.98%)
Feb 26, 2021
4.440
4.770
4.315
4.420
382,000
+0.07(+1.61%)
Feb 25, 2021
4.780
5.120
4.350
4.350
657,436
-0.33(-7.05%)
Feb 24, 2021
4.380
4.800
4.350
4.680
91,349
+0.28(+6.36%)
Feb 23, 2021
4.700
4.750
4.120
4.400
377,751
-0.27(-5.78%)
Feb 22, 2021
4.700
4.980
4.570
4.670
235,231
-0.03(-0.64%)
Feb 19, 2021
4.480
4.850
4.340
4.700
409,100
+0.35(+8.05%)
Feb 18, 2021
4.700
4.970
4.310
4.350
720,210
-0.31(-6.65%)
Feb 17, 2021
4.930
5.000
4.650
4.660
1,109,863
-0.26(-5.28%)
Feb 16, 2021
5.100
5.160
4.830
4.920
850,218
+0.02(+0.41%)
Feb 12, 2021
4.910
5.001
4.800
4.900
318,500
-0.10(-2.00%)
Feb 11, 2021
5.250
5.270
4.800
5.000
426,308
-0.26(-4.94%)
Feb 10, 2021
5.400
5.500
4.600
5.260
2,223,296
-0.96(-15.43%)
Feb 09, 2021
5.650
6.400
5.420
6.220
921,970
+0.58(+10.28%)
Feb 08, 2021
4.730
5.910
4.730
5.640
443,960
+0.78(+16.05%)
Feb 05, 2021
4.850
5.020
4.710
4.860
79,300
+0.13(+2.75%)
Feb 04, 2021
4.950
5.180
4.420
4.730
238,679
-0.20(-4.15%)
Feb 03, 2021
5.040
5.430
4.550
4.935
481,277
-0.14(-2.66%)
Feb 02, 2021
4.320
5.070
4.113
5.070
214,474
+0.87(+20.71%)
Feb 01, 2021
4.450
4.450
4.100
4.200
169,272
-0.16(-3.67%)
Jan 29, 2021
4.590
4.610
4.290
4.360
116,100
-0.26(-5.63%)
Jan 28, 2021
4.710
4.790
4.510
4.620
81,893
-0.01(-0.22%)
Jan 27, 2021
5.000
5.480
4.460
4.630
632,848
-0.32(-6.46%)
Jan 26, 2021
5.060
5.500
4.850
4.950
674,818
+0.10(+2.06%)
Jan 25, 2021
4.940
5.140
4.440
4.850
430,480
-0.02(-0.41%)
Jan 22, 2021
4.310
4.950
4.310
4.870
183,200
+0.58(+13.52%)
Jan 21, 2021
4.320
4.380
4.130
4.290
102,785
+0.04(+0.94%)
Jan 20, 2021
4.310
4.400
4.100
4.250
78,239
-0.06(-1.39%)
Jan 19, 2021
4.370
4.510
4.170
4.310
78,192
-0.03(-0.69%)
Jan 15, 2021
4.550
4.950
4.010
4.340
638,700
-0.14(-3.13%)
Jan 14, 2021
4.250
4.850
4.000
4.480
729,481
+0.31(+7.43%)
Jan 13, 2021
3.550
4.170
3.550
4.170
198,270
+0.67(+19.14%)
Jan 12, 2021
3.490
3.680
3.472
3.500
48,794
+0.03(+0.86%)
Jan 11, 2021
3.390
3.740
3.300
3.470
147,998
+0.08(+2.36%)
Jan 08, 2021
3.470
3.510
3.390
3.390
39,600
-0.07(-2.02%)
Jan 07, 2021
3.310
3.573
3.310
3.460
75,438
+0.18(+5.49%)
Jan 06, 2021
3.610
3.750
3.250
3.280
112,831
-0.41(-11.11%)
Jan 05, 2021
3.710
3.730
3.527
3.690
23,600
-0.02(-0.54%)
Jan 04, 2021
3.600
3.730
3.350
3.710
53,087
+0.11(+3.06%)
Dec 31, 2020
3.600
3.600
3.600
85,561
-0.11(-2.96%)
Dec 30, 2020
3.910
3.985
3.540
3.710
85,561
-0.25(-6.31%)
Dec 29, 2020
4.140
4.530
3.910
3.960
223,150
-0.04(-1.00%)
Dec 28, 2020
3.970
4.120
3.850
4.000
180,044
+0.27(+7.24%)
Dec 24, 2020
3.700
3.750
3.497
3.730
40,600
+0.03(+0.81%)
Dec 23, 2020
3.610
3.950
3.330
3.700
263,165
+0.26(+7.56%)
Dec 22, 2020
3.420
3.590
3.290
3.440
68,589
+0.05(+1.47%)
Dec 21, 2020
3.440
3.480
3.287
3.390
66,147
-0.01(-0.29%)
Dec 18, 2020
3.420
3.479
3.395
3.400
15,100
+0.00(+0.00%)
Dec 17, 2020
3.360
3.500
3.250
3.400
69,675
-0.02(-0.58%)
Dec 16, 2020
3.490
3.500
3.340
3.420
50,365
-0.07(-2.01%)
Dec 15, 2020
3.550
3.850
3.380
3.490
198,468
+0.04(+1.16%)
Dec 14, 2020
3.340
3.550
3.335
3.450
44,362
+0.13(+3.92%)
Dec 11, 2020
3.270
3.339
3.232
3.320
11,600
+0.09(+2.79%)
Dec 10, 2020
3.250
3.380
3.230
3.230
16,754
-0.10(-3.00%)
Dec 09, 2020
3.270
3.380
3.260
3.330
27,053
-0.01(-0.30%)
Dec 08, 2020
3.310
3.390
3.291
3.340
26,036
-0.03(-0.89%)
Dec 07, 2020
3.350
3.480
3.270
3.370
54,318
-0.04(-1.17%)
Dec 04, 2020
3.310
3.450
3.250
3.410
73,100
+0.11(+3.33%)
Dec 03, 2020
3.331
3.400
3.266
3.300
10,636
+0.04(+1.23%)
Dec 02, 2020
3.340
3.406
3.250
3.260
32,315
-0.10(-2.98%)
Dec 01, 2020
3.400
3.450
3.250
3.360
13,499
-0.05(-1.47%)
Nov 30, 2020
3.410
3.680
3.050
3.410
462,299
+0.02(+0.59%)
Nov 27, 2020
3.010
3.660
2.990
3.390
175,500
+0.39(+13.00%)
Nov 25, 2020
3.050
3.050
2.990
3.000
29,000
-0.07(-2.28%)
Nov 24, 2020
3.070
3.100
3.050
3.070
19,583
+0.02(+0.66%)
Nov 23, 2020
3.100
3.140
2.950
3.050
71,474
-0.02(-0.65%)
Nov 20, 2020
3.110
3.201
2.990
3.070
29,800
-0.07(-2.23%)
Nov 19, 2020
3.010
3.440
2.840
3.140
217,143
+0.14(+4.67%)
Nov 18, 2020
3.020
3.103
2.800
3.000
40,874
-0.03(-0.99%)
Nov 17, 2020
3.180
3.180
2.930
3.030
85,530
+0.04(+1.34%)
Nov 16, 2020
3.180
3.180
2.760
2.990
97,756
-0.08(-2.61%)
Nov 13, 2020
3.030
3.100
2.860
3.070
47,900
+0.19(+6.60%)
Nov 12, 2020
2.940
3.370
2.870
2.880
342,637
-0.06(-2.04%)
Nov 11, 2020
2.730
2.940
2.620
2.940
69,225
+0.29(+10.94%)
Nov 10, 2020
2.810
2.880
2.650
2.650
49,731
-0.21(-7.34%)
Nov 09, 2020
2.930
3.000
2.800
2.860
43,369
-0.02(-0.69%)
Nov 06, 2020
2.830
3.240
2.760
2.880
583,900
-0.01(-0.35%)
Nov 05, 2020
2.690
2.900
2.510
2.890
193,096
+0.32(+12.45%)
Nov 04, 2020
2.550
2.690
2.290
2.570
148,761
+0.02(+0.78%)
Nov 03, 2020
2.780
2.780
2.510
2.550
93,964
-0.16(-5.90%)
Nov 02, 2020
2.670
2.850
2.450
2.710
178,497
+0.04(+1.50%)
Oct 30, 2020
2.920
3.190
2.540
2.670
554,800
-0.21(-7.29%)
Oct 29, 2020
3.100
3.180
2.750
2.880
162,947
-0.26(-8.28%)
Oct 28, 2020
3.170
3.310
3.030
3.140
154,266
-0.06(-1.88%)
Oct 27, 2020
3.230
3.500
3.020
3.200
133,837
+0.04(+1.27%)
Oct 26, 2020
3.260
3.260
3.100
3.160
36,968
-0.07(-2.17%)
Oct 23, 2020
3.260
3.297
3.200
3.230
22,100
-0.03(-0.92%)
Oct 22, 2020
3.290
3.303
3.200
3.260
16,062
-0.07(-2.10%)
Oct 21, 2020
3.350
3.395
3.230
3.330
14,232
+0.03(+0.91%)
Oct 20, 2020
3.370
3.550
3.280
3.300
20,248
-0.01(-0.30%)
Oct 19, 2020
3.390
3.450
3.260
3.310
54,963
-0.06(-1.78%)
Oct 16, 2020
3.400
3.570
3.350
3.370
32,400
-0.01(-0.30%)
Oct 15, 2020
3.480
3.600
3.300
3.380
89,740
-0.22(-6.11%)
Oct 14, 2020
3.530
3.960
3.481
3.600
246,145
+0.01(+0.28%)
Oct 13, 2020
3.510
3.680
3.400
3.590
66,523
+0.04(+1.13%)
Oct 12, 2020
3.410
3.730
3.300
3.550
169,505
+0.25(+7.58%)
Oct 09, 2020
3.210
3.490
3.200
3.300
177,200
+0.08(+2.48%)
Oct 08, 2020
3.240
3.450
3.180
3.220
73,919
-0.03(-0.92%)
Oct 07, 2020
3.370
3.500
3.150
3.250
120,601
-0.03(-0.91%)
Oct 06, 2020
3.360
3.570
3.220
3.280
143,535
-0.12(-3.53%)
Oct 05, 2020
3.600
3.600
3.260
3.400
154,052
-0.10(-2.86%)
Oct 02, 2020
3.300
3.750
3.220
3.500
461,100
+0.18(+5.42%)
Oct 01, 2020
3.200
3.600
3.120
3.320
445,507
+0.10(+3.11%)
Sep 30, 2020
3.230
3.418
3.180
3.220
91,819
+0.01(+0.31%)
Sep 29, 2020
3.260
3.530
3.110
3.210
385,521
-0.05(-1.53%)
Sep 28, 2020
3.350
3.580
3.250
3.260
74,467
-0.06(-1.81%)
Sep 25, 2020
3.370
3.740
3.320
3.320
241,300
-0.02(-0.52%)
Sep 24, 2020
3.570
3.880
3.250
3.337
506,528
-0.29(-8.07%)
Sep 23, 2020
3.450
3.900
3.450
3.630
279,548
+0.21(+6.14%)
Sep 22, 2020
3.820
4.000
3.280
3.420
685,964
-0.20(-5.52%)
Sep 21, 2020
3.610
4.050
3.280
3.620
1,503,626
+0.48(+15.29%)
Sep 18, 2020
3.320
3.440
3.140
3.140
62,000
-0.18(-5.42%)
Sep 17, 2020
3.430
3.690
3.180
3.320
117,202
-0.16(-4.60%)
Sep 16, 2020
3.670
3.780
3.460
3.480
57,022
-0.19(-5.18%)
Sep 15, 2020
3.720
3.720
3.620
3.670
81,845
+0.01(+0.27%)
Sep 14, 2020
3.640
3.740
3.640
3.660
23,525
+0.02(+0.55%)
Sep 11, 2020
3.670
3.790
3.530
3.640
44,300
-0.03(-0.82%)
Sep 10, 2020
3.740
3.860
3.630
3.670
94,687
+0.02(+0.55%)
Sep 09, 2020
3.630
3.850
3.622
3.650
82,163
-0.08(-2.14%)
Sep 08, 2020
3.810
3.940
3.590
3.730
138,407
+0.12(+3.32%)
Sep 04, 2020
3.560
4.050
3.550
3.610
314,900
+0.00(+0.00%)
Sep 03, 2020
3.680
4.000
3.510
3.610
180,626
-0.14(-3.73%)
Sep 02, 2020
3.810
4.150
3.685
3.750
171,258
-0.05(-1.32%)
Sep 01, 2020
3.700
4.000
3.500
3.800
158,346
+0.14(+3.83%)
Aug 31, 2020
3.850
4.000
3.650
3.660
127,588
-0.18(-4.69%)
Aug 28, 2020
4.020
4.150
3.800
3.840
108,000
-0.16(-4.00%)
Aug 27, 2020
4.060
4.250
4.000
4.000
58,801
-0.10(-2.44%)
Aug 26, 2020
4.040
4.247
4.040
4.100
14,255
-0.05(-1.20%)
Aug 25, 2020
4.050
4.350
3.820
4.150
78,364
+0.04(+0.97%)
Aug 24, 2020
4.150
4.480
4.010
4.110
87,347
-0.02(-0.48%)
Aug 21, 2020
4.110
4.350
4.080
4.130
178,100
-0.02(-0.48%)
Aug 20, 2020
4.500
4.590
4.150
4.150
215,104
-0.11(-2.58%)
Aug 19, 2020
4.330
4.490
4.141
4.260
116,197
-0.13(-2.96%)
Aug 18, 2020
4.610
4.750
4.250
4.390
113,685
-0.21(-4.57%)
Aug 17, 2020
4.600
4.970
4.260
4.600
243,241
+0.08(+1.77%)
Aug 14, 2020
4.360
4.640
3.788
4.520
326,800
+0.05(+1.12%)
Aug 13, 2020
4.390
4.700
4.310
4.470
260,976
-0.03(-0.67%)
Aug 12, 2020
4.630
4.880
4.330
4.500
681,569
+0.00(+0.00%)
Aug 11, 2020
3.960
4.830
3.850
4.500
269,306
+0.50(+12.50%)
Aug 10, 2020
4.150
4.190
3.560
4.000
267,440
-0.10(-2.44%)
Aug 07, 2020
3.670
4.135
3.613
4.100
98,900
+0.32(+8.47%)
Aug 06, 2020
3.710
3.790
3.660
3.780
49,877
+0.02(+0.53%)
Aug 05, 2020
3.750
3.830
3.700
3.760
46,164
-0.03(-0.79%)
Aug 04, 2020
3.710
3.950
3.600
3.790
97,782
-0.02(-0.52%)
Aug 03, 2020
3.510
4.000
3.480
3.810
66,014
+0.23(+6.42%)
Jul 31, 2020
3.540
3.650
3.460
3.580
58,200
-0.01(-0.28%)
Jul 30, 2020
3.440
3.600
3.350
3.590
64,544
+0.16(+4.66%)
Jul 29, 2020
3.390
3.550
3.390
3.430
43,106
+0.05(+1.48%)
Jul 28, 2020
3.600
4.000
3.380
3.380
152,858
-0.19(-5.32%)
Jul 27, 2020
3.540
3.700
3.500
3.570
26,227
-0.02(-0.56%)
Jul 24, 2020
3.600
3.648
3.550
3.590
13,800
-0.06(-1.64%)
Jul 23, 2020
3.630
3.750
3.555
3.650
29,994
-0.04(-1.08%)
Jul 22, 2020
3.680
3.700
3.550
3.690
26,744
+0.01(+0.27%)
Jul 21, 2020
3.620
3.770
3.500
3.680
57,403
+0.01(+0.27%)
Jul 20, 2020
3.750
3.865
3.610
3.670
20,717
-0.04(-1.08%)
Jul 17, 2020
3.720
3.900
3.670
3.710
61,300
+0.01(+0.27%)
Jul 16, 2020
3.650
3.750
3.650
3.700
34,053
-0.02(-0.54%)
Jul 15, 2020
3.760
3.850
3.696
3.720
54,473
-0.08(-2.11%)
Jul 14, 2020
3.940
4.000
3.530
3.800
61,843
+0.08(+2.15%)
Jul 13, 2020
4.030
4.030
3.700
3.720
70,036
-0.18(-4.62%)
Jul 10, 2020
4.090
4.090
3.590
3.900
61,600
-0.13(-3.23%)
Jul 09, 2020
4.000
4.120
3.670
4.030
135,196
+0.17(+4.40%)
Jul 08, 2020
3.950
4.400
3.782
3.860
277,854
+0.07(+1.85%)
Jul 07, 2020
3.900
3.950
3.790
3.790
16,140
-0.08(-2.07%)
Jul 06, 2020
3.900
3.988
3.800
3.870
33,744
+0.02(+0.52%)
Jul 02, 2020
3.900
3.970
3.750
3.850
32,700
+0.00(+0.00%)
Jul 01, 2020
3.690
3.900
3.660
3.850
71,448
+0.04(+1.05%)
Jun 30, 2020
3.830
3.880
3.650
3.810
119,901
-0.05(-1.30%)
Jun 29, 2020
3.910
4.000
3.750
3.860
63,072
-0.05(-1.28%)
Jun 26, 2020
4.100
4.100
3.740
3.910
141,000
-0.25(-6.01%)
Jun 25, 2020
3.820
4.160
3.510
4.160
471,751
+0.67(+19.20%)
Jun 24, 2020
3.800
4.149
3.330
3.490
387,602
-0.41(-10.51%)
Jun 23, 2020
4.100
4.100
3.830
3.900
243,226
-0.12(-2.99%)
Jun 22, 2020
4.100
4.190
3.950
4.020
273,780
+0.07(+1.77%)
Jun 19, 2020
4.100
4.200
3.910
3.950
157,500
+0.05(+1.28%)
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.