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
Everspin Technologies Inc
(NQ:
MRAM
)
5.810
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
5.490
6.300
5.490
6.150
540,613
+0.68(+12.43%)
May 27, 2021
5.480
5.540
5.440
5.470
71,139
+0.02(+0.37%)
May 26, 2021
5.370
5.500
5.300
5.450
57,561
+0.08(+1.49%)
May 25, 2021
5.760
5.810
5.340
5.370
118,364
-0.39(-6.77%)
May 24, 2021
5.600
5.800
5.530
5.760
168,506
+0.14(+2.49%)
May 21, 2021
5.310
5.630
5.245
5.620
107,920
+0.36(+6.84%)
May 20, 2021
5.230
5.380
5.215
5.260
110,605
+0.05(+0.96%)
May 19, 2021
5.120
5.300
5.030
5.210
89,439
+0.01(+0.19%)
May 18, 2021
5.210
5.290
5.120
5.200
111,104
+0.10(+1.96%)
May 17, 2021
5.150
5.250
5.030
5.100
142,619
-0.01(-0.20%)
May 14, 2021
5.040
5.170
5.000
5.110
189,733
+0.10(+2.00%)
May 13, 2021
5.070
5.220
5.010
5.010
91,959
+0.04(+0.80%)
May 12, 2021
5.020
5.039
4.910
4.970
99,756
-0.17(-3.31%)
May 11, 2021
4.890
5.140
4.875
5.140
98,503
+0.21(+4.26%)
May 10, 2021
5.300
5.310
4.890
4.930
212,813
-0.29(-5.56%)
May 07, 2021
5.000
5.287
4.989
5.220
157,466
+0.36(+7.41%)
May 06, 2021
4.930
5.000
4.780
4.860
191,132
-0.10(-2.02%)
May 05, 2021
5.200
5.240
4.930
4.960
78,141
-0.21(-4.06%)
May 04, 2021
5.090
5.200
4.880
5.170
125,910
+0.03(+0.58%)
May 03, 2021
5.320
5.340
5.065
5.140
78,989
-0.11(-2.10%)
Apr 30, 2021
5.350
5.448
5.170
5.250
77,800
-0.20(-3.67%)
Apr 29, 2021
5.610
5.640
5.290
5.450
52,381
-0.06(-1.09%)
Apr 28, 2021
5.380
5.540
5.260
5.510
40,681
+0.08(+1.47%)
Apr 27, 2021
5.570
5.700
5.400
5.430
48,776
-0.10(-1.81%)
Apr 26, 2021
5.540
5.740
5.530
5.530
79,897
+0.01(+0.18%)
Apr 23, 2021
5.310
5.560
5.310
5.520
86,100
+0.27(+5.14%)
Apr 22, 2021
5.390
5.488
5.210
5.250
73,094
-0.17(-3.14%)
Apr 21, 2021
5.030
5.430
5.030
5.420
87,470
+0.41(+8.18%)
Apr 20, 2021
5.120
5.150
4.910
5.010
129,175
-0.11(-2.15%)
Apr 19, 2021
5.190
5.250
4.970
5.120
138,122
-0.09(-1.73%)
Apr 16, 2021
5.190
5.300
5.120
5.210
64,600
-0.01(-0.19%)
Apr 15, 2021
5.400
5.400
5.150
5.220
94,645
-0.14(-2.61%)
Apr 14, 2021
5.330
5.530
5.330
5.360
53,769
+0.07(+1.32%)
Apr 13, 2021
5.420
5.540
5.270
5.290
98,144
-0.13(-2.40%)
Apr 12, 2021
5.650
5.690
5.360
5.420
175,586
-0.28(-4.91%)
Apr 09, 2021
5.680
5.750
5.650
5.700
78,700
-0.01(-0.18%)
Apr 08, 2021
5.750
5.780
5.650
5.710
103,820
-0.01(-0.17%)
Apr 07, 2021
5.860
5.860
5.660
5.720
74,492
-0.12(-2.05%)
Apr 06, 2021
5.700
5.900
5.700
5.840
127,986
+0.12(+2.10%)
Apr 05, 2021
6.280
6.330
5.660
5.720
383,854
-0.61(-9.64%)
Apr 01, 2021
6.100
6.390
6.030
6.330
127,400
+0.33(+5.50%)
Mar 31, 2021
5.900
6.095
5.750
6.000
84,843
+0.25(+4.35%)
Mar 30, 2021
5.800
5.940
5.700
5.750
87,892
-0.06(-1.03%)
Mar 29, 2021
6.180
6.238
5.760
5.810
116,722
-0.39(-6.29%)
Mar 26, 2021
6.000
6.400
5.980
6.200
89,300
+0.27(+4.55%)
Mar 25, 2021
5.750
6.020
5.650
5.930
124,376
+0.06(+1.02%)
Mar 24, 2021
6.330
6.450
5.860
5.870
99,429
-0.33(-5.32%)
Mar 23, 2021
6.670
6.670
6.100
6.200
106,076
-0.50(-7.46%)
Mar 22, 2021
6.800
6.850
6.500
6.700
137,962
+0.00(+0.00%)
Mar 19, 2021
6.600
6.700
6.380
6.700
120,700
+0.16(+2.45%)
Mar 18, 2021
6.640
6.800
6.460
6.540
151,209
-0.35(-5.08%)
Mar 17, 2021
6.280
6.940
6.280
6.890
252,893
+0.47(+7.32%)
Mar 16, 2021
6.770
6.800
6.140
6.420
241,637
-0.30(-4.46%)
Mar 15, 2021
6.250
6.810
6.210
6.720
317,102
+0.47(+7.52%)
Mar 12, 2021
6.120
6.470
6.020
6.250
270,600
+0.15(+2.46%)
Mar 11, 2021
5.340
6.240
5.270
6.100
782,475
+0.92(+17.76%)
Mar 10, 2021
5.440
5.520
5.150
5.180
107,243
-0.02(-0.38%)
Mar 09, 2021
5.190
5.350
5.070
5.200
159,727
+0.17(+3.38%)
Mar 08, 2021
5.520
5.520
4.930
5.030
123,202
-0.26(-4.91%)
Mar 05, 2021
5.070
5.420
4.700
5.290
236,000
+0.27(+5.38%)
Mar 04, 2021
5.680
5.771
5.000
5.020
264,805
-0.72(-12.54%)
Mar 03, 2021
5.730
5.947
5.650
5.740
136,010
-0.08(-1.37%)
Mar 02, 2021
5.880
5.980
5.690
5.820
162,143
-0.19(-3.16%)
Mar 01, 2021
6.050
6.130
5.870
6.010
152,410
+0.34(+6.00%)
Feb 26, 2021
5.810
6.000
5.400
5.670
207,900
+0.04(+0.71%)
Feb 25, 2021
6.010
6.180
5.550
5.630
283,832
-0.33(-5.54%)
Feb 24, 2021
6.030
6.310
5.711
5.960
352,487
-0.22(-3.56%)
Feb 23, 2021
6.160
6.350
5.710
6.180
188,341
-0.19(-2.98%)
Feb 22, 2021
6.870
6.870
6.210
6.370
172,966
-0.52(-7.55%)
Feb 19, 2021
6.490
6.980
6.490
6.890
162,800
+0.42(+6.49%)
Feb 18, 2021
6.440
6.610
6.060
6.470
199,264
-0.10(-1.52%)
Feb 17, 2021
6.870
6.900
6.420
6.570
156,025
-0.41(-5.87%)
Feb 16, 2021
7.050
7.189
6.550
6.980
430,162
-0.13(-1.83%)
Feb 12, 2021
6.830
7.440
6.800
7.110
461,400
+0.18(+2.60%)
Feb 11, 2021
6.110
7.090
6.060
6.930
487,325
+0.91(+15.12%)
Feb 10, 2021
6.080
6.300
5.850
6.020
155,710
-0.09(-1.47%)
Feb 09, 2021
6.000
6.300
5.948
6.110
246,353
+0.13(+2.17%)
Feb 08, 2021
5.710
6.100
5.710
5.980
238,527
+0.36(+6.41%)
Feb 05, 2021
5.450
5.670
5.330
5.620
131,600
+0.20(+3.69%)
Feb 04, 2021
5.290
5.560
5.150
5.420
189,491
+0.19(+3.63%)
Feb 03, 2021
5.340
5.410
5.200
5.230
218,563
-0.03(-0.57%)
Feb 02, 2021
5.550
5.550
5.120
5.260
274,474
-0.17(-3.13%)
Feb 01, 2021
5.470
5.500
5.360
5.430
123,593
+0.09(+1.69%)
Jan 29, 2021
5.540
5.580
5.200
5.340
157,200
-0.18(-3.26%)
Jan 28, 2021
5.370
5.600
5.290
5.520
134,333
+0.12(+2.22%)
Jan 27, 2021
5.680
5.774
5.210
5.400
299,351
-0.34(-5.92%)
Jan 26, 2021
6.000
6.010
5.550
5.740
257,277
-0.26(-4.33%)
Jan 25, 2021
5.890
6.070
5.770
6.000
382,425
+0.11(+1.87%)
Jan 22, 2021
5.880
5.930
5.720
5.890
191,700
-0.07(-1.17%)
Jan 21, 2021
6.080
6.160
5.860
5.960
164,847
-0.10(-1.65%)
Jan 20, 2021
5.980
6.090
5.950
6.060
136,413
+0.14(+2.36%)
Jan 19, 2021
5.760
6.000
5.600
5.920
200,755
+0.16(+2.78%)
Jan 15, 2021
5.630
5.850
5.630
5.760
141,600
-0.08(-1.37%)
Jan 14, 2021
5.830
6.020
5.710
5.840
230,702
+0.18(+3.18%)
Jan 13, 2021
5.760
5.890
5.510
5.660
146,046
-0.03(-0.53%)
Jan 12, 2021
5.530
5.710
5.500
5.690
103,019
+0.20(+3.64%)
Jan 11, 2021
5.280
5.580
5.263
5.490
205,148
+0.17(+3.20%)
Jan 08, 2021
5.420
5.560
5.170
5.320
256,100
+0.16(+3.10%)
Jan 07, 2021
5.060
5.230
5.030
5.160
202,026
+0.17(+3.41%)
Jan 06, 2021
4.870
5.140
4.850
4.990
194,190
+0.13(+2.67%)
Jan 05, 2021
4.710
4.890
4.710
4.860
121,718
+0.11(+2.32%)
Jan 04, 2021
4.650
4.931
4.650
4.750
231,884
+0.15(+3.26%)
Dec 31, 2020
4.600
4.600
4.600
267,140
+0.00(+0.00%)
Dec 30, 2020
4.500
4.720
4.500
4.600
267,140
+0.10(+2.22%)
Dec 29, 2020
4.700
4.700
4.450
4.500
320,773
-0.23(-4.86%)
Dec 28, 2020
4.700
4.872
4.645
4.730
278,955
+0.09(+1.94%)
Dec 24, 2020
4.570
4.740
4.560
4.640
133,400
+0.08(+1.75%)
Dec 23, 2020
4.440
4.600
4.400
4.560
293,180
+0.09(+2.01%)
Dec 22, 2020
4.540
4.540
4.330
4.470
353,904
+0.00(+0.00%)
Dec 21, 2020
4.300
4.590
4.300
4.470
375,024
+0.03(+0.68%)
Dec 18, 2020
4.700
4.700
4.440
4.440
277,000
-0.24(-5.13%)
Dec 17, 2020
4.780
4.970
4.650
4.680
313,493
-0.08(-1.68%)
Dec 16, 2020
5.170
5.200
4.640
4.760
983,909
-0.91(-16.05%)
Dec 15, 2020
5.720
5.780
5.550
5.670
126,291
+0.06(+1.07%)
Dec 14, 2020
5.310
5.790
5.310
5.610
237,904
+0.31(+5.85%)
Dec 11, 2020
5.270
5.390
5.190
5.300
132,800
+0.06(+1.15%)
Dec 10, 2020
5.100
5.380
4.818
5.240
243,169
+0.11(+2.14%)
Dec 09, 2020
5.360
5.490
5.020
5.130
248,108
-0.17(-3.21%)
Dec 08, 2020
5.380
5.380
5.170
5.300
191,916
-0.05(-0.93%)
Dec 07, 2020
5.350
5.550
5.200
5.350
195,221
+0.05(+0.94%)
Dec 04, 2020
5.300
5.400
5.210
5.300
149,900
+0.00(+0.00%)
Dec 03, 2020
5.410
5.440
5.250
5.300
152,127
-0.05(-0.93%)
Dec 02, 2020
5.300
5.350
5.130
5.350
277,696
+0.02(+0.38%)
Dec 01, 2020
5.440
5.533
5.300
5.330
248,028
-0.13(-2.38%)
Nov 30, 2020
5.650
5.650
5.450
5.460
289,506
-0.14(-2.50%)
Nov 27, 2020
5.750
5.830
5.600
5.600
148,500
-0.15(-2.61%)
Nov 25, 2020
5.840
5.925
5.670
5.750
232,000
-0.12(-2.04%)
Nov 24, 2020
6.180
6.250
5.845
5.870
157,726
-0.31(-5.02%)
Nov 23, 2020
5.880
6.200
5.850
6.180
174,626
+0.40(+6.92%)
Nov 20, 2020
5.750
5.890
5.730
5.780
145,300
+0.03(+0.52%)
Nov 19, 2020
5.700
5.850
5.640
5.750
237,737
-0.02(-0.35%)
Nov 18, 2020
5.800
5.855
5.750
5.770
179,062
+0.02(+0.35%)
Nov 17, 2020
5.850
5.950
5.660
5.750
228,190
-0.14(-2.38%)
Nov 16, 2020
5.910
6.290
5.860
5.890
165,917
+0.04(+0.68%)
Nov 13, 2020
5.850
5.950
5.750
5.850
173,600
+0.00(+0.00%)
Nov 12, 2020
6.050
6.150
5.800
5.850
253,093
-0.20(-3.31%)
Nov 11, 2020
6.140
6.195
5.970
6.050
228,173
-0.07(-1.14%)
Nov 10, 2020
6.370
6.370
6.070
6.120
171,049
-0.25(-3.92%)
Nov 09, 2020
6.380
6.700
6.250
6.370
400,892
+0.23(+3.75%)
Nov 06, 2020
6.540
6.750
5.970
6.140
733,500
-1.86(-23.25%)
Nov 05, 2020
7.950
8.190
7.710
8.000
409,894
+0.16(+2.04%)
Nov 04, 2020
7.820
7.862
7.401
7.840
135,034
+0.35(+4.67%)
Nov 03, 2020
7.470
7.790
7.360
7.490
99,098
+0.14(+1.90%)
Nov 02, 2020
7.460
7.710
7.200
7.350
105,600
+0.00(+0.00%)
Oct 30, 2020
7.850
7.851
7.280
7.350
128,000
-0.56(-7.08%)
Oct 29, 2020
7.420
7.960
7.250
7.910
175,674
+0.67(+9.25%)
Oct 28, 2020
7.190
7.250
6.950
7.240
136,984
+0.05(+0.70%)
Oct 27, 2020
7.370
7.460
6.960
7.190
139,698
-0.14(-1.91%)
Oct 26, 2020
7.940
8.150
7.210
7.330
377,680
-0.46(-5.91%)
Oct 23, 2020
7.600
7.873
7.330
7.790
111,000
+0.18(+2.37%)
Oct 22, 2020
7.910
7.910
7.398
7.610
105,772
-0.20(-2.56%)
Oct 21, 2020
8.010
8.190
7.480
7.810
188,282
-0.11(-1.39%)
Oct 20, 2020
7.830
8.200
7.700
7.920
226,155
+0.29(+3.80%)
Oct 19, 2020
7.340
7.840
7.250
7.630
227,292
+0.45(+6.27%)
Oct 16, 2020
6.900
7.290
6.900
7.180
110,700
+0.31(+4.51%)
Oct 15, 2020
7.150
7.200
6.760
6.870
109,942
-0.24(-3.38%)
Oct 14, 2020
6.690
7.170
6.690
7.110
117,324
+0.24(+3.49%)
Oct 13, 2020
6.970
6.990
6.720
6.870
80,375
-0.07(-1.01%)
Oct 12, 2020
6.820
7.020
6.710
6.940
125,214
+0.24(+3.58%)
Oct 09, 2020
7.000
7.032
6.620
6.700
132,700
-0.15(-2.19%)
Oct 08, 2020
6.250
7.060
6.230
6.850
255,791
+0.70(+11.38%)
Oct 07, 2020
6.100
6.247
6.100
6.150
110,661
+0.23(+3.89%)
Oct 06, 2020
5.890
6.250
5.863
5.920
125,767
+0.03(+0.51%)
Oct 05, 2020
5.650
5.950
5.613
5.890
97,538
+0.11(+1.90%)
Oct 02, 2020
5.780
5.910
5.560
5.780
120,300
-0.11(-1.87%)
Oct 01, 2020
5.740
5.980
5.590
5.890
72,761
+0.22(+3.88%)
Sep 30, 2020
5.790
6.010
5.600
5.670
110,784
-0.10(-1.73%)
Sep 29, 2020
5.480
5.770
5.470
5.770
93,900
+0.30(+5.48%)
Sep 28, 2020
5.160
5.500
5.110
5.470
72,566
+0.38(+7.47%)
Sep 25, 2020
5.170
5.280
5.064
5.090
107,100
-0.11(-2.12%)
Sep 24, 2020
5.300
5.310
5.160
5.200
90,620
-0.13(-2.44%)
Sep 23, 2020
5.530
5.605
5.287
5.330
64,016
-0.19(-3.44%)
Sep 22, 2020
5.520
5.570
5.470
5.520
42,983
+0.00(+0.00%)
Sep 21, 2020
5.470
5.560
5.300
5.520
79,290
-0.04(-0.72%)
Sep 18, 2020
5.690
5.705
5.490
5.560
84,400
-0.09(-1.59%)
Sep 17, 2020
5.560
5.780
5.540
5.650
64,328
-0.07(-1.22%)
Sep 16, 2020
5.750
5.790
5.610
5.720
68,080
-0.01(-0.17%)
Sep 15, 2020
5.530
5.740
5.500
5.730
92,337
+0.25(+4.56%)
Sep 14, 2020
5.450
5.480
5.268
5.480
93,792
+0.10(+1.76%)
Sep 11, 2020
5.450
5.590
5.270
5.385
85,900
-0.03(-0.46%)
Sep 10, 2020
5.500
5.570
5.300
5.410
124,874
-0.05(-0.92%)
Sep 09, 2020
5.260
5.570
5.260
5.460
138,452
+0.27(+5.20%)
Sep 08, 2020
5.090
5.330
4.980
5.190
136,353
-0.04(-0.76%)
Sep 04, 2020
5.340
5.460
4.900
5.230
249,700
-0.13(-2.43%)
Sep 03, 2020
5.860
5.870
5.270
5.360
307,014
-0.52(-8.84%)
Sep 02, 2020
5.880
5.890
5.550
5.880
185,000
+0.06(+1.03%)
Sep 01, 2020
5.770
5.920
5.720
5.820
182,152
+0.01(+0.17%)
Aug 31, 2020
5.920
5.930
5.670
5.810
208,657
-0.03(-0.51%)
Aug 28, 2020
5.820
5.930
5.760
5.840
162,500
+0.02(+0.34%)
Aug 27, 2020
6.120
6.120
5.680
5.820
250,696
-0.24(-3.96%)
Aug 26, 2020
6.040
6.210
5.910
6.060
267,685
+0.01(+0.17%)
Aug 25, 2020
6.110
6.280
6.040
6.050
319,078
-0.04(-0.66%)
Aug 24, 2020
5.720
6.140
5.550
6.090
565,357
+0.57(+10.33%)
Aug 21, 2020
5.680
5.800
5.460
5.520
335,500
-0.06(-1.08%)
Aug 20, 2020
6.200
6.230
5.560
5.580
474,577
-0.51(-8.37%)
Aug 19, 2020
5.570
6.340
5.550
6.090
781,114
+0.71(+13.20%)
Aug 18, 2020
5.360
5.490
5.160
5.380
358,251
+0.18(+3.46%)
Aug 17, 2020
5.530
5.580
5.170
5.200
280,819
-0.21(-3.88%)
Aug 14, 2020
5.250
5.505
5.180
5.410
238,700
+0.17(+3.24%)
Aug 13, 2020
5.300
5.460
5.150
5.240
340,276
-0.06(-1.13%)
Aug 12, 2020
5.230
5.430
5.020
5.300
325,894
+0.12(+2.32%)
Aug 11, 2020
5.150
5.530
5.150
5.180
423,357
-0.18(-3.36%)
Aug 10, 2020
6.360
6.490
5.050
5.360
977,506
-0.99(-15.59%)
Aug 07, 2020
6.650
6.900
6.020
6.350
1,398,100
-2.20(-25.73%)
Aug 06, 2020
8.480
8.760
8.370
8.550
247,730
-0.01(-0.12%)
Aug 05, 2020
8.800
8.820
8.360
8.560
210,020
-0.21(-2.39%)
Aug 04, 2020
8.770
9.010
8.590
8.770
211,936
+0.07(+0.80%)
Aug 03, 2020
8.550
8.770
8.210
8.700
195,061
+0.31(+3.69%)
Jul 31, 2020
8.440
8.580
8.140
8.390
295,900
+0.13(+1.57%)
Jul 30, 2020
7.480
8.400
7.470
8.260
333,560
+0.77(+10.28%)
Jul 29, 2020
7.290
7.660
7.180
7.490
215,536
+0.25(+3.45%)
Jul 28, 2020
7.260
7.330
7.210
7.240
61,885
-0.09(-1.23%)
Jul 27, 2020
7.340
7.530
7.220
7.330
123,674
+0.13(+1.81%)
Jul 24, 2020
7.190
7.420
6.970
7.200
159,800
-0.06(-0.83%)
Jul 23, 2020
7.610
7.620
7.220
7.260
179,637
-0.37(-4.85%)
Jul 22, 2020
7.440
7.800
7.440
7.630
92,794
+0.17(+2.28%)
Jul 21, 2020
7.860
8.030
7.420
7.460
185,854
-0.41(-5.21%)
Jul 20, 2020
7.560
7.960
7.560
7.870
166,091
+0.34(+4.52%)
Jul 17, 2020
7.150
7.930
7.100
7.530
308,000
+0.34(+4.73%)
Jul 16, 2020
7.080
7.230
6.910
7.190
76,577
+0.09(+1.27%)
Jul 15, 2020
7.290
7.417
6.900
7.100
103,389
-0.13(-1.80%)
Jul 14, 2020
6.800
7.260
6.650
7.230
68,767
+0.41(+6.01%)
Jul 13, 2020
7.250
7.470
6.800
6.820
170,894
-0.38(-5.28%)
Jul 10, 2020
7.210
7.370
6.950
7.200
138,300
-0.04(-0.55%)
Jul 09, 2020
7.290
7.560
7.020
7.240
155,897
-0.01(-0.14%)
Jul 08, 2020
6.920
7.320
6.850
7.250
133,065
+0.31(+4.47%)
Jul 07, 2020
6.790
7.250
6.790
6.940
175,720
+0.11(+1.61%)
Jul 06, 2020
6.910
7.200
6.810
6.830
106,180
-0.06(-0.87%)
Jul 02, 2020
6.960
7.130
6.640
6.890
147,700
+0.00(+0.00%)
Jul 01, 2020
6.880
7.107
6.751
6.890
138,489
-0.13(-1.85%)
Jun 30, 2020
6.530
7.430
6.493
7.020
333,015
+0.49(+7.50%)
Jun 29, 2020
6.250
6.790
6.200
6.530
220,494
+0.22(+3.49%)
Jun 26, 2020
6.440
6.500
6.260
6.310
95,800
-0.11(-1.71%)
Jun 25, 2020
6.590
6.590
6.290
6.420
116,123
-0.21(-3.17%)
Jun 24, 2020
6.850
6.900
6.390
6.630
171,086
-0.29(-4.19%)
Jun 23, 2020
7.000
7.000
6.763
6.920
72,577
-0.05(-0.72%)
Jun 22, 2020
6.600
7.045
6.525
6.970
95,112
+0.37(+5.61%)
Jun 19, 2020
7.000
7.250
6.600
6.600
236,000
-0.39(-5.58%)
Jun 18, 2020
6.750
6.990
6.670
6.990
177,233
+0.16(+2.34%)
Jun 17, 2020
6.980
7.160
6.790
6.830
178,905
-0.10(-1.44%)
Jun 16, 2020
6.990
7.490
6.840
6.930
264,032
+0.14(+2.06%)
Jun 15, 2020
6.380
6.970
6.250
6.790
213,022
+0.23(+3.51%)
Jun 12, 2020
6.790
6.990
6.361
6.560
136,900
+0.03(+0.46%)
Jun 11, 2020
6.590
6.700
6.180
6.530
318,955
-0.57(-8.03%)
Jun 10, 2020
7.820
7.820
7.020
7.100
302,719
-0.47(-6.21%)
Jun 09, 2020
6.850
7.830
6.790
7.570
571,816
+0.68(+9.87%)
Jun 08, 2020
7.030
7.250
6.770
6.890
126,178
-0.10(-1.43%)
Jun 05, 2020
6.500
7.158
6.407
6.990
312,200
+0.65(+10.25%)
Jun 04, 2020
6.300
6.440
6.220
6.340
96,301
+0.02(+0.32%)
Jun 03, 2020
6.000
6.400
6.000
6.320
204,366
+0.33(+5.51%)
Jun 02, 2020
5.970
6.330
5.860
5.990
197,325
+0.03(+0.50%)
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.