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
Seanergy Maritime Hl
(NQ:
SHIP
)
12.18
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2022
10.49
10.58
9.720
9.806
668,079
-0.52(-5.00%)
May 27, 2022
10.24
10.41
9.892
10.32
684,612
+0.00(+0.00%)
May 26, 2022
10.15
10.41
10.15
10.32
293,895
-0.09(-0.83%)
May 25, 2022
10.32
10.41
9.978
10.41
287,790
+0.26(+2.54%)
May 24, 2022
10.32
10.32
9.978
10.15
619,707
-0.43(-4.07%)
May 23, 2022
10.32
10.58
10.02
10.58
512,103
+0.43(+4.24%)
May 20, 2022
10.32
10.58
9.978
10.15
420,266
-0.17(-1.67%)
May 19, 2022
9.720
10.32
9.634
10.32
396,850
+0.52(+5.26%)
May 18, 2022
10.06
10.32
9.634
9.806
370,380
-0.26(-2.56%)
May 17, 2022
10.06
10.32
9.892
10.06
382,203
+0.34(+3.54%)
May 16, 2022
9.720
9.978
9.634
9.720
321,851
+0.26(+2.73%)
May 13, 2022
9.118
9.806
9.118
9.462
587,304
+0.52(+5.77%)
May 12, 2022
9.290
9.376
8.860
8.946
429,734
-0.52(-5.45%)
May 11, 2022
9.548
9.892
9.290
9.462
518,522
+0.34(+3.77%)
May 10, 2022
8.946
9.290
8.860
9.118
316,217
+0.26(+2.91%)
May 09, 2022
9.548
9.548
8.688
8.860
419,289
-0.77(-8.04%)
May 06, 2022
9.720
9.720
9.204
9.634
174,418
+0.00(+0.00%)
May 05, 2022
9.978
9.978
9.291
9.634
188,518
-0.26(-2.61%)
May 04, 2022
9.376
9.892
9.290
9.892
515,793
+0.60(+6.48%)
May 03, 2022
8.774
9.290
8.774
9.290
161,011
+0.43(+4.85%)
May 02, 2022
8.774
8.946
8.688
8.860
125,084
-0.09(-0.96%)
Apr 29, 2022
9.118
9.204
8.688
8.946
213,462
-0.17(-1.89%)
Apr 28, 2022
9.290
9.290
9.032
9.118
130,729
-0.09(-0.93%)
Apr 27, 2022
9.032
9.375
8.946
9.204
288,549
+0.26(+2.88%)
Apr 26, 2022
9.032
9.161
8.689
8.946
339,563
+0.17(+1.96%)
Apr 25, 2022
9.376
9.376
8.431
8.774
879,373
-0.77(-8.11%)
Apr 22, 2022
9.634
9.892
9.462
9.548
222,488
-0.17(-1.77%)
Apr 21, 2022
10.15
10.49
9.720
9.720
518,046
-0.17(-1.74%)
Apr 20, 2022
10.15
10.24
9.806
9.892
184,385
-0.17(-1.71%)
Apr 19, 2022
10.15
10.24
9.892
10.06
381,267
-0.09(-0.85%)
Apr 18, 2022
10.24
10.54
9.978
10.15
524,176
+0.00(+0.00%)
Apr 14, 2022
9.548
10.15
9.477
10.15
454,760
+0.77(+8.26%)
Apr 13, 2022
9.204
9.462
9.032
9.376
193,678
+0.17(+1.87%)
Apr 12, 2022
9.204
9.333
8.860
9.204
460,979
+0.00(+0.00%)
Apr 11, 2022
9.634
9.634
9.118
9.204
454,444
-0.43(-4.46%)
Apr 08, 2022
9.720
9.939
9.548
9.634
454,697
+0.00(+0.00%)
Apr 07, 2022
9.462
9.634
9.290
9.634
453,336
+0.43(+4.67%)
Apr 06, 2022
9.548
9.720
9.032
9.204
440,025
-0.26(-2.73%)
Apr 05, 2022
9.462
9.720
9.376
9.462
416,484
+0.00(+0.00%)
Apr 04, 2022
9.892
9.892
9.462
9.462
302,926
-0.43(-4.35%)
Apr 01, 2022
9.806
10.15
9.720
9.892
221,238
+0.09(+0.88%)
Mar 31, 2022
10.06
10.15
9.806
9.806
176,148
-0.17(-1.72%)
Mar 30, 2022
9.806
10.24
9.763
9.978
348,940
+0.17(+1.75%)
Mar 29, 2022
9.720
9.978
9.290
9.806
426,892
-0.17(-1.72%)
Mar 28, 2022
9.720
10.11
9.548
9.978
289,665
+0.09(+0.87%)
Mar 25, 2022
9.978
9.978
9.634
9.892
271,490
-0.17(-1.71%)
Mar 24, 2022
10.49
10.49
9.806
10.06
269,765
-0.09(-0.85%)
Mar 23, 2022
9.903
10.23
9.821
10.15
321,976
+0.33(+3.36%)
Mar 22, 2022
9.820
9.985
9.655
9.820
303,993
+0.08(+0.85%)
Mar 21, 2022
9.903
9.903
9.573
9.738
280,512
+0.08(+0.85%)
Mar 18, 2022
9.738
10.07
9.655
9.655
301,344
-0.17(-1.68%)
Mar 17, 2022
9.738
9.985
9.655
9.820
149,579
+0.17(+1.71%)
Mar 16, 2022
9.325
9.738
9.325
9.655
247,083
+0.58(+6.36%)
Mar 15, 2022
9.573
9.820
9.077
9.077
637,099
-0.50(-5.17%)
Mar 14, 2022
10.48
10.49
9.490
9.573
630,980
-0.99(-9.37%)
Mar 11, 2022
10.98
10.98
10.48
10.56
458,850
-0.41(-3.76%)
Mar 10, 2022
10.81
11.14
10.40
10.98
971,476
+0.50(+4.73%)
Mar 09, 2022
10.56
10.98
10.32
10.48
931,668
+0.33(+3.25%)
Mar 08, 2022
10.48
10.65
9.985
10.15
719,303
-0.25(-2.38%)
Mar 07, 2022
9.490
10.48
9.408
10.40
1,447,790
+0.99(+10.53%)
Mar 04, 2022
9.490
9.492
9.242
9.408
320,659
-0.17(-1.72%)
Mar 03, 2022
9.738
9.820
9.490
9.573
219,807
-0.17(-1.69%)
Mar 02, 2022
9.325
9.738
9.325
9.738
763,643
+0.50(+5.36%)
Mar 01, 2022
9.242
9.490
8.954
9.242
446,949
+0.08(+0.90%)
Feb 28, 2022
9.490
9.509
8.995
9.160
573,688
-0.33(-3.48%)
Feb 25, 2022
9.325
9.738
9.408
9.490
387,017
+0.17(+1.77%)
Feb 24, 2022
8.995
9.407
8.830
9.325
832,483
-0.50(-5.04%)
Feb 23, 2022
9.903
10.07
9.655
9.820
600,802
+0.00(+0.00%)
Feb 22, 2022
9.325
9.820
9.242
9.820
528,493
+0.25(+2.59%)
Feb 18, 2022
9.573
0
-0.08(-0.85%)
Feb 17, 2022
9.573
9.820
9.408
9.655
449,559
+0.08(+0.86%)
Feb 16, 2022
9.490
9.573
9.242
9.573
268,976
+0.08(+0.87%)
Feb 15, 2022
9.408
9.655
9.325
9.490
253,610
+0.08(+0.88%)
Feb 14, 2022
9.408
9.408
8.747
9.408
374,485
-0.08(-0.87%)
Feb 11, 2022
9.985
9.985
9.325
9.490
639,981
-0.50(-4.96%)
Feb 10, 2022
9.738
10.07
9.490
9.985
1,140,641
+0.33(+3.42%)
Feb 09, 2022
9.325
9.655
9.160
9.655
806,301
+0.66(+7.34%)
Feb 08, 2022
9.077
9.242
8.747
8.995
347,505
-0.08(-0.91%)
Feb 07, 2022
8.912
9.077
8.665
9.077
668,692
+0.41(+4.76%)
Feb 04, 2022
8.500
8.830
8.335
8.665
258,945
+0.17(+1.94%)
Feb 03, 2022
8.830
8.500
8.500
238,958
-0.41(-4.63%)
Feb 02, 2022
8.830
8.912
8.417
8.912
377,249
+0.08(+0.93%)
Feb 01, 2022
8.500
8.830
8.417
8.830
501,090
+0.41(+4.90%)
Jan 31, 2022
8.582
8.417
533,714
+0.17(+2.00%)
Jan 28, 2022
7.448
8.335
7.448
8.252
1,168,075
+0.89(+12.12%)
Jan 27, 2022
7.179
7.425
7.122
7.360
245,914
+0.26(+3.70%)
Jan 26, 2022
7.344
7.427
7.014
7.098
228,291
-0.24(-3.21%)
Jan 25, 2022
7.097
7.344
6.932
7.333
206,908
+0.14(+1.90%)
Jan 24, 2022
7.097
7.262
6.519
7.196
542,923
-0.09(-1.28%)
Jan 21, 2022
7.510
7.510
7.262
7.289
453,181
-0.28(-3.74%)
Jan 20, 2022
7.510
7.716
7.510
7.572
150,390
+0.10(+1.28%)
Jan 19, 2022
7.821
7.840
7.477
7.477
301,729
-0.20(-2.58%)
Jan 18, 2022
7.510
7.757
7.427
7.675
203,821
+0.07(+0.98%)
Jan 14, 2022
7.600
0
+0.09(+1.21%)
Jan 13, 2022
7.510
7.592
7.427
7.510
406,181
-0.02(-0.33%)
Jan 12, 2022
7.592
7.624
7.519
7.534
308,068
-0.16(-2.04%)
Jan 11, 2022
7.427
7.716
7.426
7.691
340,233
+0.12(+1.53%)
Jan 10, 2022
7.592
7.741
7.369
7.576
338,610
-0.15(-1.92%)
Jan 07, 2022
7.798
7.888
7.675
7.724
140,320
+0.02(+0.21%)
Jan 06, 2022
7.510
8.004
7.518
7.708
303,002
+0.24(+3.27%)
Jan 05, 2022
7.592
7.741
7.453
7.463
357,573
-0.10(-1.29%)
Jan 04, 2022
7.633
7.740
7.435
7.561
153,632
-0.07(-0.95%)
Jan 03, 2022
7.633
7.840
7.609
7.633
401,894
+0.05(+0.72%)
Dec 31, 2021
7.394
7.625
7.262
7.579
413,628
+0.30(+4.06%)
Dec 30, 2021
7.314
7.456
7.262
7.283
275,960
-0.03(-0.42%)
Dec 29, 2021
7.344
7.510
7.262
7.314
345,101
-0.04(-0.59%)
Dec 28, 2021
7.510
7.612
7.346
7.358
225,783
-0.15(-2.03%)
Dec 27, 2021
7.592
7.688
7.510
7.510
423,369
-0.09(-1.24%)
Dec 23, 2021
7.650
7.650
7.510
7.604
366,845
+0.04(+0.49%)
Dec 22, 2021
7.427
7.675
7.353
7.567
295,586
+0.14(+1.89%)
Dec 21, 2021
7.427
7.624
7.382
7.427
190,070
+0.08(+1.12%)
Dec 20, 2021
7.344
7.483
7.270
7.344
275,669
-0.17(-2.20%)
Dec 17, 2021
7.656
7.656
7.428
7.510
158,498
+0.00(+0.07%)
Dec 16, 2021
7.922
7.933
7.468
7.505
190,031
-0.24(-3.07%)
Dec 15, 2021
7.616
7.921
7.344
7.742
452,835
+0.13(+1.65%)
Dec 14, 2021
7.922
7.930
7.600
7.617
266,437
-0.44(-5.41%)
Dec 13, 2021
8.411
8.417
7.930
8.053
388,120
-0.36(-4.33%)
Dec 10, 2021
8.500
8.664
8.293
8.417
351,218
-0.08(-0.97%)
Dec 09, 2021
8.582
8.665
8.335
8.500
408,863
-0.33(-3.74%)
Dec 08, 2021
8.995
9.242
8.747
8.830
776,235
-0.33(-3.60%)
Dec 07, 2021
8.335
9.160
8.170
9.160
2,158,024
+1.48(+19.23%)
Dec 06, 2021
7.262
7.757
7.097
7.683
390,837
+0.35(+4.76%)
Dec 03, 2021
7.510
7.656
7.140
7.334
431,074
-0.12(-1.64%)
Dec 02, 2021
7.510
7.513
7.344
7.456
271,120
+0.19(+2.65%)
Dec 01, 2021
7.840
7.881
7.263
7.264
402,443
-0.58(-7.35%)
Nov 30, 2021
7.922
8.005
7.468
7.840
477,613
-0.07(-0.92%)
Nov 29, 2021
7.713
7.922
7.632
7.912
343,669
+0.28(+3.67%)
Nov 26, 2021
7.590
7.637
7.427
7.632
289,066
-0.12(-1.61%)
Nov 24, 2021
7.584
7.864
7.510
7.757
294,627
+0.16(+2.06%)
Nov 23, 2021
7.703
7.831
7.543
7.600
242,749
-0.08(-0.98%)
Nov 22, 2021
7.840
7.987
7.526
7.675
351,072
-0.08(-1.06%)
Nov 19, 2021
7.996
7.996
7.717
7.758
283,446
-0.01(-0.13%)
Nov 18, 2021
7.922
7.807
7.745
7.768
322,219
+0.00(+0.04%)
Nov 17, 2021
8.087
8.087
7.717
7.765
420,651
-0.32(-3.99%)
Nov 16, 2021
8.170
8.335
7.618
8.087
980,200
-0.25(-2.97%)
Nov 15, 2021
8.665
8.747
8.105
8.335
1,202,560
-0.25(-2.88%)
Nov 12, 2021
8.665
8.665
8.500
8.582
293,380
-0.08(-0.95%)
Nov 11, 2021
8.747
8.830
8.582
8.665
429,072
-0.08(-0.94%)
Nov 10, 2021
8.830
8.747
489,447
-0.17(-1.85%)
Nov 09, 2021
8.995
9.242
8.706
8.912
501,590
+0.00(+0.00%)
Nov 08, 2021
9.077
9.077
8.830
8.912
320,960
-0.08(-0.92%)
Nov 05, 2021
8.830
8.995
8.747
8.995
551,642
+0.08(+0.93%)
Nov 04, 2021
8.995
9.160
8.830
8.912
514,590
-0.17(-1.82%)
Nov 03, 2021
9.160
9.160
8.830
9.077
560,703
+0.17(+1.85%)
Nov 02, 2021
9.573
9.573
8.912
8.912
1,009,229
-0.41(-4.42%)
Nov 01, 2021
9.160
9.408
9.201
9.325
445,677
+0.17(+1.80%)
Oct 29, 2021
9.077
9.285
8.830
9.160
606,628
+0.08(+0.91%)
Oct 28, 2021
8.830
9.159
8.747
9.077
711,404
+0.50(+5.77%)
Oct 27, 2021
8.747
9.119
8.500
8.582
822,023
-0.17(-1.89%)
Oct 26, 2021
9.242
8.747
1,204,870
-0.74(-7.83%)
Oct 25, 2021
9.573
9.655
9.357
9.490
525,999
-0.08(-0.86%)
Oct 22, 2021
9.738
9.910
9.490
9.573
976,130
-0.41(-4.13%)
Oct 21, 2021
10.48
10.73
9.738
9.985
1,249,375
-0.66(-6.20%)
Oct 20, 2021
10.89
10.89
10.48
10.65
336,274
-0.25(-2.27%)
Oct 19, 2021
10.98
11.06
10.65
10.89
601,534
+0.08(+0.76%)
Oct 18, 2021
10.32
10.93
10.32
10.81
926,517
+0.41(+3.97%)
Oct 15, 2021
10.56
10.73
10.32
10.40
525,085
+0.00(+0.00%)
Oct 14, 2021
10.89
10.98
10.32
10.40
1,209,239
-0.25(-2.33%)
Oct 13, 2021
11.39
11.64
10.65
10.65
1,297,513
-0.74(-6.52%)
Oct 12, 2021
11.47
11.80
11.18
11.39
423,649
-0.25(-2.13%)
Oct 11, 2021
11.22
12.13
11.22
11.64
634,121
+0.25(+2.17%)
Oct 08, 2021
11.55
11.85
11.26
11.39
745,520
+0.00(+0.00%)
Oct 07, 2021
10.98
11.72
10.65
11.39
1,345,400
+0.74(+6.98%)
Oct 06, 2021
10.65
10.98
10.23
10.65
823,463
-0.25(-2.27%)
Oct 05, 2021
10.89
11.39
10.56
10.89
1,338,489
+0.50(+4.76%)
Oct 04, 2021
11.88
12.05
10.32
10.40
2,373,574
-1.40(-11.89%)
Oct 01, 2021
12.30
12.30
11.72
11.80
904,425
-0.16(-1.38%)
Sep 30, 2021
11.88
12.38
11.39
11.97
1,217,019
+0.25(+2.11%)
Sep 29, 2021
12.96
13.04
11.64
11.72
2,265,555
-0.91(-7.19%)
Sep 28, 2021
12.87
13.20
12.21
12.63
2,085,494
-0.17(-1.29%)
Sep 27, 2021
11.55
13.37
11.55
12.79
2,853,129
+1.07(+9.15%)
Sep 24, 2021
11.55
11.92
11.31
11.72
1,103,063
+0.17(+1.43%)
Sep 23, 2021
11.55
12.09
10.98
11.55
1,510,048
+0.17(+1.45%)
Sep 22, 2021
11.31
11.80
11.14
11.39
767,735
+0.25(+2.22%)
Sep 21, 2021
11.14
11.38
10.89
11.14
750,280
+0.16(+1.50%)
Sep 20, 2021
11.55
11.55
10.89
10.98
1,547,902
-1.32(-10.74%)
Sep 17, 2021
11.55
12.38
10.89
12.30
2,360,031
+0.50(+4.20%)
Sep 16, 2021
12.54
13.04
11.64
11.80
1,831,111
-0.74(-5.92%)
Sep 15, 2021
11.88
13.04
11.39
12.54
2,507,641
+0.83(+7.04%)
Sep 14, 2021
11.64
11.97
10.81
11.72
1,723,585
+0.17(+1.43%)
Sep 13, 2021
10.48
11.88
10.32
11.55
3,057,578
+1.24(+12.00%)
Sep 10, 2021
10.07
10.56
10.07
10.32
715,953
+0.45(+4.60%)
Sep 09, 2021
9.738
10.15
9.655
9.861
657,935
+0.12(+1.27%)
Sep 08, 2021
9.985
9.985
9.325
9.738
990,220
-0.17(-1.67%)
Sep 07, 2021
10.56
10.69
9.903
9.903
740,887
-0.58(-5.51%)
Sep 03, 2021
10.73
10.73
10.40
10.48
401,648
-0.33(-3.05%)
Sep 02, 2021
10.15
10.98
10.17
10.81
1,243,685
+0.74(+7.38%)
Sep 01, 2021
10.15
10.40
9.903
10.07
821,323
-0.25(-2.40%)
Aug 31, 2021
10.32
10.65
9.991
10.32
988,031
-0.33(-3.10%)
Aug 30, 2021
10.40
10.65
9.903
10.65
1,085,795
+0.25(+2.38%)
Aug 27, 2021
10.07
10.56
9.820
10.40
1,423,969
+0.66(+6.78%)
Aug 26, 2021
9.820
10.15
9.573
9.738
592,622
-0.17(-1.67%)
Aug 25, 2021
9.820
10.07
9.507
9.903
1,095,336
+0.17(+1.69%)
Aug 24, 2021
9.573
9.820
9.325
9.738
797,899
+0.50(+5.36%)
Aug 23, 2021
9.077
9.490
9.077
9.242
776,201
+0.41(+4.67%)
Aug 20, 2021
8.747
9.325
8.665
8.830
604,107
+0.08(+0.94%)
Aug 19, 2021
9.077
9.242
8.582
8.747
663,786
-0.58(-6.19%)
Aug 18, 2021
9.242
9.655
9.077
9.325
619,446
+0.33(+3.67%)
Aug 17, 2021
8.995
9.325
8.747
8.995
797,801
-0.25(-2.68%)
Aug 16, 2021
9.490
9.473
8.830
9.242
1,007,007
-0.41(-4.27%)
Aug 13, 2021
9.077
9.820
8.995
9.655
2,086,576
+0.66(+7.34%)
Aug 12, 2021
8.500
9.077
8.500
8.995
1,039,906
+0.41(+4.81%)
Aug 11, 2021
8.252
8.995
8.128
8.582
2,736,892
+0.61(+7.68%)
Aug 10, 2021
7.982
8.087
7.829
7.970
393,663
+0.02(+0.22%)
Aug 09, 2021
8.014
8.099
7.845
7.953
482,238
-0.26(-3.15%)
Aug 06, 2021
8.087
8.252
7.857
8.211
309,375
+0.17(+2.10%)
Aug 05, 2021
8.252
8.293
7.975
8.042
804,285
-0.03(-0.35%)
Aug 04, 2021
8.335
8.335
7.595
8.070
738,068
-0.26(-3.18%)
Aug 03, 2021
8.417
8.417
8.107
8.335
421,579
-0.08(-0.98%)
Aug 02, 2021
8.335
8.582
8.252
8.417
450,934
+0.00(+0.00%)
Jul 30, 2021
8.500
8.665
8.335
8.417
311,532
-0.08(-0.97%)
Jul 29, 2021
8.912
9.242
8.500
8.500
866,210
-0.08(-0.96%)
Jul 28, 2021
8.417
8.665
8.417
8.582
263,449
+0.08(+0.97%)
Jul 27, 2021
8.335
8.500
8.335
8.500
211,792
+0.08(+0.98%)
Jul 26, 2021
8.500
8.665
8.260
8.417
228,506
-0.17(-1.92%)
Jul 23, 2021
8.500
8.665
8.500
8.582
190,486
+0.08(+0.97%)
Jul 22, 2021
8.582
8.665
8.417
8.500
163,337
-0.08(-0.96%)
Jul 21, 2021
8.335
8.665
8.335
8.582
267,985
+0.25(+2.97%)
Jul 20, 2021
8.335
8.417
8.252
8.335
225,918
+0.00(+0.00%)
Jul 19, 2021
8.170
8.417
7.842
8.335
457,137
-0.08(-0.98%)
Jul 16, 2021
8.500
8.665
8.252
8.417
359,735
+0.00(+0.00%)
Jul 15, 2021
8.665
8.747
8.417
8.417
239,327
-0.08(-0.97%)
Jul 14, 2021
8.830
8.995
8.500
8.500
485,312
-0.17(-1.90%)
Jul 13, 2021
8.912
9.077
8.500
8.665
358,990
-0.41(-4.55%)
Jul 12, 2021
8.830
9.242
8.747
9.077
310,594
+0.25(+2.80%)
Jul 09, 2021
8.582
9.160
8.582
8.830
568,233
+0.25(+2.88%)
Jul 08, 2021
8.252
8.747
8.180
8.582
438,302
-0.08(-0.95%)
Jul 07, 2021
8.995
8.995
8.335
8.665
958,857
-0.08(-0.94%)
Jul 06, 2021
9.077
9.242
8.417
8.747
1,035,088
-0.08(-0.93%)
Jul 02, 2021
9.177
9.311
8.830
8.830
660,234
-0.50(-5.31%)
Jul 01, 2021
9.242
9.366
8.747
9.325
839,061
+0.08(+0.89%)
Jun 30, 2021
9.490
9.573
9.077
9.242
496,967
-0.25(-2.61%)
Jun 29, 2021
9.903
9.903
9.490
9.490
685,899
-0.25(-2.54%)
Jun 28, 2021
10.07
10.07
9.738
9.738
643,106
-0.41(-4.06%)
Jun 25, 2021
10.40
10.56
9.903
10.15
744,273
-0.25(-2.38%)
Jun 24, 2021
9.738
10.64
9.655
10.40
2,091,754
+0.83(+8.62%)
Jun 23, 2021
10.07
10.32
9.573
9.573
1,053,514
-0.50(-4.92%)
Jun 22, 2021
9.985
10.15
9.573
10.07
1,165,658
+0.08(+0.83%)
Jun 21, 2021
9.820
10.15
9.490
9.985
1,370,492
+0.25(+2.54%)
Jun 18, 2021
9.655
10.32
9.242
9.738
2,091,396
-0.17(-1.67%)
Jun 17, 2021
10.40
11.47
9.738
9.903
5,671,933
-0.74(-6.98%)
Jun 16, 2021
9.738
10.89
9.655
10.65
3,447,692
+1.07(+11.21%)
Jun 15, 2021
9.573
9.738
9.160
9.573
1,024,535
+0.25(+2.65%)
Jun 14, 2021
9.490
9.573
9.160
9.325
628,635
-0.17(-1.74%)
Jun 11, 2021
9.820
9.903
9.160
9.490
986,345
+0.00(+0.00%)
Jun 10, 2021
8.912
9.490
8.665
9.490
1,994,931
+0.91(+10.58%)
Jun 09, 2021
8.500
8.830
8.417
8.582
827,723
+0.17(+1.96%)
Jun 08, 2021
8.747
8.912
8.335
8.417
611,752
-0.17(-1.92%)
Jun 07, 2021
8.335
8.747
8.335
8.582
700,146
+0.17(+1.96%)
Jun 04, 2021
8.500
8.582
8.335
8.417
330,749
+0.08(+0.99%)
Jun 03, 2021
8.582
8.665
8.335
8.335
711,748
-0.33(-3.81%)
Jun 02, 2021
8.500
8.995
8.417
8.665
819,669
+0.00(+0.00%)
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.