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
)
6.000
-0.280 (-4.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
6.130
6.270
5.933
6.100
167,827
-0.10(-1.61%)
May 27, 2022
5.800
6.240
5.800
6.200
200,995
+0.57(+10.12%)
May 26, 2022
5.320
5.740
5.254
5.630
145,719
+0.29(+5.43%)
May 25, 2022
5.200
5.420
5.200
5.340
100,250
+0.12(+2.30%)
May 24, 2022
5.570
5.570
5.170
5.220
153,629
-0.40(-7.12%)
May 23, 2022
5.870
5.870
5.470
5.620
98,578
-0.09(-1.58%)
May 20, 2022
6.000
6.040
5.500
5.710
102,638
-0.19(-3.22%)
May 19, 2022
5.970
6.160
5.860
5.900
155,001
-0.04(-0.67%)
May 18, 2022
6.070
6.300
5.920
5.940
110,889
-0.29(-4.65%)
May 17, 2022
5.940
6.314
5.940
6.230
106,444
+0.43(+7.41%)
May 16, 2022
5.960
6.005
5.770
5.800
138,883
-0.16(-2.68%)
May 13, 2022
6.000
6.212
5.850
5.960
176,351
+0.19(+3.29%)
May 12, 2022
6.000
6.050
5.060
5.770
384,512
-0.60(-9.42%)
May 11, 2022
6.430
6.720
6.310
6.370
159,328
-0.07(-1.09%)
May 10, 2022
6.860
6.960
6.180
6.440
224,081
-0.15(-2.28%)
May 09, 2022
6.850
6.850
6.510
6.590
187,381
-0.23(-3.37%)
May 06, 2022
6.950
7.080
6.728
6.820
106,414
-0.27(-3.81%)
May 05, 2022
7.370
7.370
7.040
7.090
141,533
-0.46(-6.09%)
May 04, 2022
7.240
7.590
7.090
7.550
124,235
+0.36(+5.01%)
May 03, 2022
7.160
7.230
6.920
7.190
136,587
+0.10(+1.41%)
May 02, 2022
6.870
7.110
6.810
7.090
131,820
+0.13(+1.87%)
Apr 29, 2022
6.690
7.100
6.690
6.960
156,636
+0.19(+2.81%)
Apr 28, 2022
6.730
6.830
6.395
6.770
184,751
+0.20(+3.04%)
Apr 27, 2022
6.580
6.920
6.510
6.570
139,054
-0.04(-0.61%)
Apr 26, 2022
6.800
6.800
6.520
6.610
254,729
-0.25(-3.64%)
Apr 25, 2022
6.850
7.130
6.740
6.860
202,329
+0.02(+0.29%)
Apr 22, 2022
7.230
7.340
6.680
6.840
329,003
-0.39(-5.39%)
Apr 21, 2022
7.730
7.950
7.051
7.230
225,709
-0.39(-5.12%)
Apr 20, 2022
8.100
8.100
7.480
7.620
179,820
-0.25(-3.18%)
Apr 19, 2022
7.630
7.940
7.610
7.870
75,493
+0.27(+3.55%)
Apr 18, 2022
7.430
7.760
7.320
7.600
98,850
+0.13(+1.74%)
Apr 14, 2022
7.790
7.790
7.410
7.470
133,561
-0.25(-3.24%)
Apr 13, 2022
7.550
7.860
7.540
7.720
63,380
+0.19(+2.52%)
Apr 12, 2022
7.850
8.050
7.510
7.530
127,732
-0.18(-2.33%)
Apr 11, 2022
7.660
7.900
7.550
7.710
118,478
-0.19(-2.41%)
Apr 08, 2022
7.900
7.970
7.700
7.900
92,151
-0.10(-1.25%)
Apr 07, 2022
7.950
8.110
7.830
8.000
83,161
+0.06(+0.76%)
Apr 06, 2022
8.100
8.170
7.800
7.940
156,639
-0.27(-3.29%)
Apr 05, 2022
8.800
8.810
8.170
8.210
171,573
-0.59(-6.70%)
Apr 04, 2022
8.500
8.810
8.500
8.800
87,266
+0.33(+3.90%)
Apr 01, 2022
8.660
8.835
8.350
8.470
127,980
-0.24(-2.76%)
Mar 31, 2022
8.720
8.850
8.540
8.710
98,150
+0.01(+0.11%)
Mar 30, 2022
9.180
9.210
8.640
8.700
138,245
-0.50(-5.43%)
Mar 29, 2022
9.000
9.400
8.980
9.200
151,994
+0.20(+2.22%)
Mar 28, 2022
8.970
9.010
8.640
9.000
71,484
+0.09(+1.01%)
Mar 25, 2022
9.110
9.114
8.689
8.910
135,443
-0.31(-3.36%)
Mar 24, 2022
8.940
9.240
8.810
9.220
84,394
+0.40(+4.54%)
Mar 23, 2022
9.000
9.220
8.780
8.820
107,832
-0.19(-2.11%)
Mar 22, 2022
9.070
9.280
8.920
9.010
81,981
-0.01(-0.11%)
Mar 21, 2022
9.260
9.360
8.940
9.020
69,155
-0.23(-2.49%)
Mar 18, 2022
9.010
9.440
8.934
9.250
139,766
+0.09(+0.98%)
Mar 17, 2022
8.790
9.270
8.790
9.160
118,312
+0.09(+0.99%)
Mar 16, 2022
8.670
9.120
8.620
9.070
149,048
+0.57(+6.71%)
Mar 15, 2022
8.220
8.590
8.220
8.500
148,198
+0.33(+4.04%)
Mar 14, 2022
8.490
8.665
7.970
8.170
171,553
-0.37(-4.33%)
Mar 11, 2022
8.950
9.130
8.510
8.540
155,779
-0.42(-4.69%)
Mar 10, 2022
9.000
9.020
8.690
8.960
182,514
-0.20(-2.18%)
Mar 09, 2022
8.970
9.290
8.830
9.160
176,401
+0.56(+6.51%)
Mar 08, 2022
8.430
8.945
8.260
8.600
172,433
+0.19(+2.26%)
Mar 07, 2022
8.450
8.825
8.370
8.410
234,890
-0.04(-0.47%)
Mar 04, 2022
8.650
8.900
8.260
8.450
346,979
-0.35(-3.98%)
Mar 03, 2022
11.00
11.15
8.620
8.800
1,060,005
-1.30(-12.87%)
Mar 02, 2022
9.900
10.39
9.650
10.10
460,723
+0.42(+4.34%)
Mar 01, 2022
10.01
10.02
9.490
9.680
213,038
-0.41(-4.06%)
Feb 28, 2022
9.970
10.99
9.900
10.09
303,408
-0.01(-0.10%)
Feb 25, 2022
10.53
10.18
9.930
10.10
167,978
-0.12(-1.17%)
Feb 24, 2022
8.850
10.45
8.720
10.22
344,865
+0.79(+8.38%)
Feb 23, 2022
10.16
10.40
9.350
9.430
291,593
-0.56(-5.61%)
Feb 22, 2022
10.20
10.68
9.830
9.990
393,191
-0.46(-4.40%)
Feb 18, 2022
10.45
0
-0.13(-1.23%)
Feb 17, 2022
10.84
11.10
10.55
10.58
156,305
-0.62(-5.54%)
Feb 16, 2022
11.16
11.31
10.87
11.20
147,744
-0.02(-0.18%)
Feb 15, 2022
10.48
11.24
10.48
11.22
202,600
+1.11(+10.98%)
Feb 14, 2022
10.14
10.66
10.00
10.11
201,381
-0.05(-0.49%)
Feb 11, 2022
10.97
11.15
10.08
10.16
195,476
-0.84(-7.64%)
Feb 10, 2022
10.72
11.46
10.65
11.00
234,973
-0.22(-1.96%)
Feb 09, 2022
10.85
11.51
10.60
11.22
289,635
+0.45(+4.18%)
Feb 08, 2022
10.05
10.79
10.02
10.77
164,878
+0.72(+7.16%)
Feb 07, 2022
10.00
10.31
9.780
10.05
205,839
+0.18(+1.82%)
Feb 04, 2022
9.430
9.940
9.240
9.870
209,372
+0.56(+6.02%)
Feb 03, 2022
9.860
9.190
9.310
338,493
-0.88(-8.64%)
Feb 02, 2022
10.21
10.52
9.713
10.19
252,053
+0.07(+0.69%)
Feb 01, 2022
10.10
10.26
9.760
10.12
366,188
-0.07(-0.69%)
Jan 31, 2022
9.720
10.19
740,481
+0.84(+8.98%)
Jan 28, 2022
8.830
9.350
8.250
9.350
1,099,395
+1.37(+17.17%)
Jan 27, 2022
8.620
8.680
7.870
7.980
255,476
-0.46(-5.45%)
Jan 26, 2022
8.740
9.094
8.340
8.440
164,617
-0.14(-1.63%)
Jan 25, 2022
8.300
8.710
8.145
8.580
155,541
-0.05(-0.58%)
Jan 24, 2022
8.070
8.640
7.760
8.630
353,790
+0.17(+2.01%)
Jan 21, 2022
8.510
8.800
8.210
8.460
271,735
-0.24(-2.76%)
Jan 20, 2022
8.910
9.460
8.660
8.700
238,198
-0.16(-1.81%)
Jan 19, 2022
9.490
9.530
8.840
8.860
220,578
-0.40(-4.32%)
Jan 18, 2022
9.490
9.690
9.200
9.260
145,927
-0.56(-5.70%)
Jan 14, 2022
9.820
0
+0.03(+0.31%)
Jan 13, 2022
10.24
10.56
9.790
9.790
140,897
-0.37(-3.64%)
Jan 12, 2022
10.05
10.41
9.990
10.16
102,799
+0.13(+1.30%)
Jan 11, 2022
9.830
10.15
9.680
10.03
124,546
+0.12(+1.21%)
Jan 10, 2022
9.890
9.990
9.260
9.910
316,504
-0.19(-1.88%)
Jan 07, 2022
10.16
10.48
9.860
10.10
178,348
-0.11(-1.08%)
Jan 06, 2022
10.00
10.31
9.650
10.21
352,544
+0.14(+1.39%)
Jan 05, 2022
10.70
10.83
10.00
10.07
389,510
-0.79(-7.27%)
Jan 04, 2022
12.84
13.28
10.60
10.86
1,068,606
-1.90(-14.89%)
Jan 03, 2022
11.54
12.87
11.52
12.76
974,779
+1.46(+12.92%)
Dec 31, 2021
11.08
11.50
11.08
11.30
161,425
+0.22(+1.99%)
Dec 30, 2021
10.90
11.38
10.51
11.08
165,470
+0.10(+0.91%)
Dec 29, 2021
11.28
11.28
10.88
10.98
184,480
-0.23(-2.05%)
Dec 28, 2021
11.58
11.69
11.15
11.21
218,391
-0.40(-3.45%)
Dec 27, 2021
11.22
11.74
10.96
11.61
500,933
+0.51(+4.59%)
Dec 23, 2021
10.94
11.35
10.85
11.10
303,270
+0.26(+2.40%)
Dec 22, 2021
10.62
10.98
10.52
10.84
274,808
+0.22(+2.07%)
Dec 21, 2021
10.30
10.76
10.28
10.62
345,418
+0.48(+4.73%)
Dec 20, 2021
9.762
10.31
9.762
10.14
190,436
-0.17(-1.65%)
Dec 17, 2021
10.12
10.63
9.820
10.31
520,884
+0.01(+0.10%)
Dec 16, 2021
11.37
11.37
10.25
10.30
439,986
-0.96(-8.53%)
Dec 15, 2021
10.52
11.42
10.13
11.26
435,963
+0.66(+6.23%)
Dec 14, 2021
10.44
10.72
10.23
10.60
391,187
-0.05(-0.47%)
Dec 13, 2021
11.01
11.08
10.50
10.65
402,324
-0.61(-5.42%)
Dec 10, 2021
12.39
12.67
10.85
11.26
633,920
-0.93(-7.63%)
Dec 09, 2021
12.38
13.15
12.06
12.19
819,887
-0.20(-1.61%)
Dec 08, 2021
11.71
12.93
11.59
12.39
874,019
+0.61(+5.18%)
Dec 07, 2021
10.90
12.15
10.90
11.78
546,288
+1.24(+11.76%)
Dec 06, 2021
11.08
11.16
10.09
10.54
640,925
-0.73(-6.48%)
Dec 03, 2021
11.43
11.76
11.03
11.27
599,778
-0.09(-0.79%)
Dec 02, 2021
11.43
11.68
10.45
11.36
1,387,114
-0.21(-1.82%)
Dec 01, 2021
12.48
13.20
11.43
11.57
1,458,597
-0.52(-4.30%)
Nov 30, 2021
12.31
14.36
11.32
12.09
3,589,563
-0.39(-3.13%)
Nov 29, 2021
12.14
12.85
11.87
12.48
1,191,584
+0.66(+5.58%)
Nov 26, 2021
11.86
12.18
11.33
11.82
531,156
-0.38(-3.11%)
Nov 24, 2021
12.15
13.30
11.79
12.20
1,506,694
-0.20(-1.61%)
Nov 23, 2021
11.32
12.64
11.32
12.40
1,249,651
+0.84(+7.27%)
Nov 22, 2021
12.37
12.88
11.30
11.56
1,316,444
-0.64(-5.25%)
Nov 19, 2021
11.73
12.55
11.60
12.20
1,264,453
+0.00(+0.00%)
Nov 18, 2021
12.89
12.18
11.56
12.20
1,662,571
-1.14(-8.55%)
Nov 17, 2021
12.62
13.98
12.54
13.34
2,484,168
+0.03(+0.23%)
Nov 16, 2021
11.86
13.74
10.81
13.31
6,085,869
+1.11(+9.10%)
Nov 15, 2021
10.50
12.81
9.900
12.20
18,391,136
+1.46(+13.59%)
Nov 12, 2021
7.960
11.17
7.920
10.74
92,870,480
+4.16(+63.22%)
Nov 11, 2021
6.600
6.700
6.500
6.580
370,284
-0.02(-0.30%)
Nov 10, 2021
6.750
6.500
6.600
53,201
-0.12(-1.79%)
Nov 09, 2021
6.940
6.940
6.620
6.720
93,164
-0.22(-3.17%)
Nov 08, 2021
6.770
6.950
6.770
6.940
68,997
+0.19(+2.81%)
Nov 05, 2021
6.850
6.950
6.710
6.750
68,058
+0.01(+0.15%)
Nov 04, 2021
6.830
7.035
6.705
6.740
134,725
-0.04(-0.59%)
Nov 03, 2021
6.520
6.900
6.460
6.780
177,615
+0.25(+3.83%)
Nov 02, 2021
6.200
6.570
6.190
6.530
163,390
+0.33(+5.32%)
Nov 01, 2021
6.080
6.310
6.230
6.200
153,781
+0.12(+1.97%)
Oct 29, 2021
6.210
6.370
6.100
6.080
114,281
-0.17(-2.72%)
Oct 28, 2021
6.100
6.610
6.100
6.250
313,466
+0.20(+3.31%)
Oct 27, 2021
6.420
6.580
6.010
6.050
199,636
-0.42(-6.49%)
Oct 26, 2021
6.480
6.470
210,281
-0.02(-0.23%)
Oct 25, 2021
5.970
6.552
5.950
6.485
216,389
+0.50(+8.26%)
Oct 22, 2021
6.050
6.170
5.950
5.990
89,464
-0.06(-0.99%)
Oct 21, 2021
6.060
6.155
6.010
6.050
93,731
-0.02(-0.33%)
Oct 20, 2021
6.100
6.140
6.050
6.070
61,051
-0.06(-0.98%)
Oct 19, 2021
6.240
6.240
6.030
6.130
116,873
-0.07(-1.13%)
Oct 18, 2021
6.020
6.300
6.020
6.200
91,804
+0.18(+2.99%)
Oct 15, 2021
6.250
6.300
6.020
6.020
55,484
-0.09(-1.47%)
Oct 14, 2021
6.230
6.250
6.105
6.110
50,114
-0.04(-0.65%)
Oct 13, 2021
6.010
6.220
5.985
6.150
58,594
+0.17(+2.84%)
Oct 12, 2021
6.070
6.100
5.980
5.980
75,388
-0.08(-1.40%)
Oct 11, 2021
6.170
6.170
6.035
6.065
45,370
-0.03(-0.57%)
Oct 08, 2021
6.150
6.215
6.050
6.100
51,480
-0.07(-1.13%)
Oct 07, 2021
6.190
6.330
6.110
6.170
57,334
+0.04(+0.65%)
Oct 06, 2021
6.020
6.192
6.010
6.130
114,323
+0.03(+0.49%)
Oct 05, 2021
6.110
6.300
6.070
6.100
61,248
-0.03(-0.49%)
Oct 04, 2021
6.250
6.380
6.050
6.130
103,726
-0.23(-3.62%)
Oct 01, 2021
6.440
6.540
6.310
6.360
45,416
-0.12(-1.85%)
Sep 30, 2021
6.660
6.690
6.430
6.480
58,714
-0.08(-1.22%)
Sep 29, 2021
6.690
7.125
6.560
6.560
244,658
-0.15(-2.24%)
Sep 28, 2021
6.770
6.840
6.580
6.710
67,158
-0.17(-2.54%)
Sep 27, 2021
6.770
6.943
6.670
6.885
78,924
+0.02(+0.36%)
Sep 24, 2021
6.760
6.920
6.700
6.860
27,792
-0.01(-0.15%)
Sep 23, 2021
6.770
6.948
6.680
6.870
83,623
+0.15(+2.23%)
Sep 22, 2021
6.380
6.750
6.280
6.720
95,125
+0.41(+6.50%)
Sep 21, 2021
6.190
6.370
6.050
6.310
75,954
+0.12(+1.94%)
Sep 20, 2021
6.250
6.340
6.051
6.190
136,959
-0.20(-3.13%)
Sep 17, 2021
6.680
6.720
6.380
6.390
102,592
-0.33(-4.91%)
Sep 16, 2021
6.610
6.750
6.610
6.720
39,032
+0.02(+0.30%)
Sep 15, 2021
6.290
6.759
6.290
6.700
133,035
+0.36(+5.68%)
Sep 14, 2021
6.530
6.570
6.280
6.340
81,321
-0.21(-3.21%)
Sep 13, 2021
6.700
6.700
6.410
6.550
101,469
-0.12(-1.80%)
Sep 10, 2021
6.710
6.745
6.600
6.670
51,655
-0.01(-0.15%)
Sep 09, 2021
6.570
6.880
6.520
6.680
90,707
+0.09(+1.37%)
Sep 08, 2021
7.090
7.140
6.520
6.590
170,694
-0.52(-7.31%)
Sep 07, 2021
7.300
7.450
6.830
7.110
183,162
-0.19(-2.60%)
Sep 03, 2021
7.430
7.540
7.165
7.300
94,099
-0.18(-2.41%)
Sep 02, 2021
6.910
7.530
6.910
7.480
159,492
+0.55(+7.94%)
Sep 01, 2021
7.300
7.390
6.840
6.930
201,098
-0.37(-5.07%)
Aug 31, 2021
7.310
7.370
6.850
7.300
231,108
-0.14(-1.88%)
Aug 30, 2021
7.000
7.609
6.940
7.440
342,499
+0.52(+7.51%)
Aug 27, 2021
6.730
7.000
6.710
6.920
370,845
+0.12(+1.76%)
Aug 26, 2021
6.010
6.850
6.010
6.800
647,952
+1.06(+18.47%)
Aug 25, 2021
5.800
5.860
5.710
5.740
88,706
+0.00(+0.00%)
Aug 24, 2021
5.850
6.030
5.740
5.740
99,723
-0.06(-1.03%)
Aug 23, 2021
5.630
5.900
5.630
5.800
81,545
+0.17(+3.02%)
Aug 20, 2021
5.730
5.730
5.630
5.630
54,812
-0.10(-1.75%)
Aug 19, 2021
5.590
5.750
5.530
5.730
110,795
+0.14(+2.50%)
Aug 18, 2021
5.450
5.720
5.380
5.590
68,638
+0.18(+3.33%)
Aug 17, 2021
5.500
5.540
5.358
5.410
65,027
-0.12(-2.17%)
Aug 16, 2021
5.740
5.807
5.490
5.530
146,319
-0.22(-3.83%)
Aug 13, 2021
5.750
5.850
5.660
5.750
102,507
+0.16(+2.86%)
Aug 12, 2021
5.520
5.601
5.430
5.590
80,561
+0.03(+0.54%)
Aug 11, 2021
5.540
5.610
5.410
5.560
50,806
-0.02(-0.36%)
Aug 10, 2021
5.740
5.750
5.540
5.580
64,412
-0.12(-2.11%)
Aug 09, 2021
5.660
5.750
5.572
5.700
58,266
+0.08(+1.42%)
Aug 06, 2021
5.590
5.700
5.520
5.620
36,102
+0.03(+0.54%)
Aug 05, 2021
5.640
5.790
5.550
5.590
63,962
-0.05(-0.89%)
Aug 04, 2021
5.630
5.690
5.588
5.640
47,552
+0.00(+0.00%)
Aug 03, 2021
5.590
5.640
5.480
5.640
45,995
+0.04(+0.71%)
Aug 02, 2021
5.850
5.850
5.560
5.600
67,377
-0.16(-2.78%)
Jul 30, 2021
5.700
5.800
5.670
5.760
30,844
+0.05(+0.88%)
Jul 29, 2021
5.650
5.820
5.600
5.710
120,395
+0.07(+1.24%)
Jul 28, 2021
5.590
5.750
5.550
5.640
36,935
+0.05(+0.89%)
Jul 27, 2021
5.620
5.640
5.420
5.590
88,085
-0.07(-1.24%)
Jul 26, 2021
5.690
5.840
5.620
5.660
44,496
-0.04(-0.70%)
Jul 23, 2021
5.720
5.720
5.530
5.700
43,983
-0.04(-0.70%)
Jul 22, 2021
5.990
5.990
5.620
5.740
91,893
-0.23(-3.85%)
Jul 21, 2021
5.630
5.980
5.590
5.970
86,781
+0.40(+7.18%)
Jul 20, 2021
5.460
5.670
5.340
5.570
81,711
+0.17(+3.15%)
Jul 19, 2021
5.290
5.449
5.200
5.400
92,170
-0.01(-0.18%)
Jul 16, 2021
5.620
5.649
5.400
5.410
41,851
-0.13(-2.35%)
Jul 15, 2021
5.670
5.670
5.420
5.540
69,697
-0.11(-1.95%)
Jul 14, 2021
5.940
5.960
5.570
5.650
97,754
-0.29(-4.88%)
Jul 13, 2021
6.030
6.070
5.850
5.940
47,985
-0.16(-2.62%)
Jul 12, 2021
5.970
6.150
5.750
6.100
107,908
+0.17(+2.87%)
Jul 09, 2021
5.790
5.990
5.710
5.930
55,270
+0.14(+2.42%)
Jul 08, 2021
5.700
5.830
5.540
5.790
106,637
-0.03(-0.52%)
Jul 07, 2021
6.040
6.160
5.740
5.820
135,349
-0.28(-4.59%)
Jul 06, 2021
6.350
6.390
6.030
6.100
130,104
-0.19(-3.02%)
Jul 02, 2021
6.290
6.350
6.110
6.290
99,045
+0.04(+0.64%)
Jul 01, 2021
6.450
6.450
6.110
6.250
64,068
-0.18(-2.80%)
Jun 30, 2021
6.700
6.740
6.350
6.430
174,117
-0.21(-3.16%)
Jun 29, 2021
6.730
6.880
6.620
6.640
167,431
-0.06(-0.90%)
Jun 28, 2021
6.700
6.770
6.580
6.700
215,353
+0.04(+0.60%)
Jun 25, 2021
6.700
6.725
6.510
6.660
101,549
-0.02(-0.30%)
Jun 24, 2021
6.350
6.680
6.350
6.680
82,725
+0.33(+5.20%)
Jun 23, 2021
6.180
6.430
6.180
6.350
36,504
+0.20(+3.25%)
Jun 22, 2021
6.000
6.220
5.970
6.150
94,016
+0.09(+1.49%)
Jun 21, 2021
6.580
6.590
5.960
6.060
184,503
-0.48(-7.34%)
Jun 18, 2021
6.620
6.633
6.420
6.540
94,314
-0.10(-1.51%)
Jun 17, 2021
6.640
6.880
6.520
6.640
154,752
+0.04(+0.61%)
Jun 16, 2021
6.780
6.780
6.450
6.600
191,252
+0.02(+0.30%)
Jun 15, 2021
6.380
6.580
6.330
6.580
181,855
+0.23(+3.62%)
Jun 14, 2021
6.180
6.370
6.180
6.350
108,804
+0.19(+3.08%)
Jun 11, 2021
6.280
6.360
6.050
6.160
90,547
-0.08(-1.28%)
Jun 10, 2021
6.340
6.410
6.070
6.240
88,995
-0.10(-1.58%)
Jun 09, 2021
6.460
6.490
6.310
6.340
70,381
-0.06(-0.94%)
Jun 08, 2021
6.500
6.519
6.220
6.400
126,534
-0.09(-1.39%)
Jun 07, 2021
6.090
6.520
6.090
6.490
221,385
+0.44(+7.27%)
Jun 04, 2021
6.070
6.250
6.000
6.050
72,078
+0.03(+0.50%)
Jun 03, 2021
6.030
6.060
5.850
6.020
95,138
+0.01(+0.17%)
Jun 02, 2021
6.210
6.240
5.990
6.010
151,418
-0.28(-4.45%)
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.