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
Ribbon Communications Inc
(NQ:
RBBN
)
2.990
-0.080 (-2.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2023
2.790
2.865
2.680
2.780
2,801,601
-0.01(-0.36%)
May 30, 2023
2.780
2.860
2.755
2.790
506,122
+0.02(+0.72%)
May 26, 2023
2.730
2.800
2.710
2.770
293,957
+0.06(+2.21%)
May 25, 2023
2.730
2.730
2.620
2.710
316,573
-0.02(-0.73%)
May 24, 2023
2.870
2.870
2.710
2.730
320,083
-0.14(-4.88%)
May 23, 2023
2.940
2.975
2.860
2.870
528,547
-0.11(-3.69%)
May 22, 2023
2.880
2.995
2.855
2.980
778,223
+0.15(+5.30%)
May 19, 2023
2.870
2.930
2.785
2.830
556,012
+0.01(+0.35%)
May 18, 2023
2.780
2.830
2.750
2.820
356,052
+0.04(+1.44%)
May 17, 2023
2.690
2.790
2.670
2.780
319,339
+0.12(+4.51%)
May 16, 2023
2.640
2.720
2.630
2.660
450,948
-0.02(-0.75%)
May 15, 2023
2.560
2.730
2.545
2.680
442,715
+0.15(+5.93%)
May 12, 2023
2.530
2.590
2.500
2.530
389,379
-0.03(-1.17%)
May 11, 2023
2.650
2.650
2.505
2.560
490,402
-0.07(-2.66%)
May 10, 2023
2.630
2.660
2.600
2.630
386,488
+0.04(+1.54%)
May 09, 2023
2.610
2.660
2.560
2.590
561,502
-0.05(-1.89%)
May 08, 2023
2.700
2.700
2.580
2.640
478,099
+0.00(+0.00%)
May 05, 2023
2.610
2.690
2.600
2.640
380,733
+0.04(+1.54%)
May 04, 2023
2.580
2.680
2.560
2.600
473,259
-0.01(-0.38%)
May 03, 2023
2.640
2.720
2.590
2.610
573,004
-0.03(-1.14%)
May 02, 2023
2.700
2.715
2.543
2.640
768,193
-0.05(-1.86%)
May 01, 2023
2.590
2.730
2.560
2.690
880,087
+0.13(+5.08%)
Apr 28, 2023
2.580
2.600
2.500
2.560
802,521
-0.00(-0.19%)
Apr 27, 2023
2.390
2.580
2.300
2.565
1,006,206
+0.27(+11.52%)
Apr 26, 2023
2.410
2.450
2.300
2.300
876,503
-0.07(-2.95%)
Apr 25, 2023
2.450
2.490
2.350
2.370
852,860
-0.09(-3.66%)
Apr 24, 2023
2.520
2.520
2.390
2.460
873,603
-0.08(-3.15%)
Apr 21, 2023
2.490
2.550
2.490
2.540
515,921
+0.04(+1.60%)
Apr 20, 2023
2.510
2.580
2.480
2.500
693,045
-0.07(-2.72%)
Apr 19, 2023
2.600
2.600
2.495
2.570
1,030,023
-0.07(-2.65%)
Apr 18, 2023
2.760
2.770
2.620
2.640
736,470
-0.10(-3.65%)
Apr 17, 2023
2.810
2.870
2.740
2.740
733,731
-0.06(-2.14%)
Apr 14, 2023
2.920
2.940
2.760
2.800
1,168,355
-0.15(-5.08%)
Apr 13, 2023
2.910
3.020
2.910
2.950
822,952
+0.00(+0.00%)
Apr 12, 2023
3.200
3.200
2.920
2.950
978,116
-0.20(-6.35%)
Apr 11, 2023
3.330
3.335
3.120
3.150
1,283,550
-0.22(-6.53%)
Apr 10, 2023
3.430
3.485
3.250
3.370
1,222,018
+0.00(+0.00%)
Apr 06, 2023
3.280
3.370
3.240
3.370
391,598
+0.07(+2.12%)
Apr 05, 2023
3.220
3.310
3.150
3.300
947,233
+0.04(+1.23%)
Apr 04, 2023
3.350
3.360
3.200
3.260
490,210
-0.07(-2.10%)
Apr 03, 2023
3.400
3.485
3.210
3.330
805,256
-0.09(-2.63%)
Mar 31, 2023
3.450
3.460
3.320
3.420
1,177,404
-0.02(-0.58%)
Mar 30, 2023
3.430
3.520
3.392
3.440
751,130
+0.02(+0.58%)
Mar 29, 2023
3.350
3.464
3.350
3.420
672,558
+0.08(+2.40%)
Mar 28, 2023
3.200
3.350
3.190
3.340
1,606,890
+0.16(+5.03%)
Mar 27, 2023
3.750
3.750
3.100
3.180
2,122,404
-0.56(-14.97%)
Mar 24, 2023
3.650
3.765
3.610
3.740
390,700
+0.05(+1.36%)
Mar 23, 2023
3.680
3.770
3.615
3.690
571,114
+0.05(+1.37%)
Mar 22, 2023
3.810
3.810
3.630
3.640
382,047
-0.18(-4.71%)
Mar 21, 2023
3.810
3.850
3.685
3.820
783,103
+0.11(+2.96%)
Mar 20, 2023
3.620
3.750
3.595
3.710
1,244,853
+0.09(+2.49%)
Mar 17, 2023
3.400
3.720
3.380
3.620
9,269,874
+0.04(+1.12%)
Mar 16, 2023
3.470
3.610
3.330
3.580
1,629,332
+0.04(+1.13%)
Mar 15, 2023
3.620
3.635
3.405
3.540
1,730,144
-0.17(-4.58%)
Mar 14, 2023
3.690
3.840
3.570
3.710
1,528,218
+0.12(+3.34%)
Mar 13, 2023
4.140
4.174
3.385
3.590
2,892,139
-0.66(-15.53%)
Mar 10, 2023
4.380
4.430
4.190
4.250
652,981
-0.14(-3.19%)
Mar 09, 2023
4.540
4.600
4.390
4.390
566,917
-0.10(-2.23%)
Mar 08, 2023
4.560
4.640
4.470
4.490
1,037,578
+0.02(+0.45%)
Mar 07, 2023
4.150
4.520
4.130
4.470
1,447,999
+0.33(+7.97%)
Mar 06, 2023
4.210
4.340
4.110
4.140
495,936
-0.06(-1.43%)
Mar 03, 2023
4.330
4.340
4.170
4.200
642,938
-0.09(-2.10%)
Mar 02, 2023
4.230
4.300
4.160
4.290
409,261
+0.02(+0.47%)
Mar 01, 2023
4.390
4.442
4.205
4.270
633,476
-0.19(-4.26%)
Feb 28, 2023
4.360
4.509
4.280
4.460
956,170
+0.15(+3.48%)
Feb 27, 2023
4.300
4.400
4.230
4.310
794,763
+0.06(+1.41%)
Feb 24, 2023
4.180
4.290
4.140
4.250
776,235
-0.01(-0.23%)
Feb 23, 2023
4.240
4.320
4.140
4.260
633,782
+0.09(+2.16%)
Feb 22, 2023
4.250
4.450
4.120
4.170
923,410
-0.13(-3.02%)
Feb 21, 2023
4.460
4.480
4.280
4.300
755,103
-0.18(-4.02%)
Feb 17, 2023
4.630
4.720
4.285
4.480
906,558
-0.15(-3.24%)
Feb 16, 2023
4.160
4.840
3.940
4.630
3,083,915
+0.83(+21.84%)
Feb 15, 2023
3.580
3.800
3.560
3.800
696,163
+0.21(+5.85%)
Feb 14, 2023
3.560
3.615
3.510
3.590
324,825
+0.00(+0.00%)
Feb 13, 2023
3.520
3.635
3.500
3.590
229,609
+0.07(+1.99%)
Feb 10, 2023
3.480
3.600
3.480
3.520
393,718
+0.02(+0.57%)
Feb 09, 2023
3.840
3.950
3.460
3.500
451,830
-0.30(-7.89%)
Feb 08, 2023
3.840
3.850
3.750
3.800
287,258
-0.02(-0.52%)
Feb 07, 2023
3.840
3.850
3.729
3.820
309,346
-0.04(-1.04%)
Feb 06, 2023
3.840
3.860
3.765
3.860
316,464
+0.01(+0.26%)
Feb 03, 2023
3.620
3.880
3.620
3.850
311,698
-0.06(-1.53%)
Feb 02, 2023
3.850
3.910
3.670
3.910
659,438
+0.11(+2.89%)
Feb 01, 2023
3.530
3.860
3.530
3.800
1,039,079
+0.29(+8.26%)
Jan 31, 2023
3.410
3.540
3.360
3.510
1,609,040
+0.10(+2.93%)
Jan 30, 2023
3.380
3.510
3.340
3.410
408,697
-0.03(-0.87%)
Jan 27, 2023
3.490
3.505
3.415
3.440
253,210
-0.06(-1.71%)
Jan 26, 2023
3.500
3.580
3.400
3.500
391,578
+0.04(+1.16%)
Jan 25, 2023
3.340
3.465
3.240
3.460
426,782
+0.09(+2.67%)
Jan 24, 2023
3.380
3.400
3.330
3.370
296,227
-0.04(-1.17%)
Jan 23, 2023
3.430
3.570
3.320
3.410
970,360
+0.15(+4.60%)
Jan 20, 2023
3.250
3.271
3.155
3.260
466,255
+0.05(+1.56%)
Jan 19, 2023
3.110
3.210
3.090
3.210
425,750
+0.10(+3.22%)
Jan 18, 2023
3.070
3.160
3.060
3.110
490,274
+0.06(+1.97%)
Jan 17, 2023
3.070
3.100
3.040
3.050
270,239
-0.02(-0.65%)
Jan 13, 2023
2.990
3.130
2.970
3.070
395,998
+0.02(+0.66%)
Jan 12, 2023
3.000
3.130
2.970
3.050
527,281
+0.07(+2.35%)
Jan 11, 2023
2.930
3.010
2.890
2.980
362,949
+0.04(+1.36%)
Jan 10, 2023
2.890
2.960
2.860
2.940
165,688
+0.01(+0.34%)
Jan 09, 2023
2.880
2.950
2.860
2.930
267,396
+0.07(+2.45%)
Jan 06, 2023
2.820
2.900
2.730
2.860
372,567
+0.16(+5.93%)
Jan 05, 2023
2.730
2.770
2.695
2.700
315,727
-0.05(-1.82%)
Jan 04, 2023
2.780
2.860
2.700
2.750
342,577
+0.00(+0.00%)
Jan 03, 2023
2.800
2.970
2.750
2.750
388,655
-0.04(-1.43%)
Dec 30, 2022
2.700
2.810
2.700
2.790
452,453
+0.03(+1.09%)
Dec 29, 2022
2.610
2.760
2.580
2.760
392,591
+0.18(+6.98%)
Dec 28, 2022
2.610
2.680
2.570
2.580
360,507
-0.04(-1.53%)
Dec 27, 2022
2.660
2.680
2.590
2.620
231,572
-0.03(-1.13%)
Dec 23, 2022
2.620
2.680
2.570
2.650
223,115
+0.04(+1.53%)
Dec 22, 2022
2.590
2.630
2.500
2.610
395,803
-0.03(-1.14%)
Dec 21, 2022
2.620
2.700
2.580
2.640
437,203
+0.04(+1.54%)
Dec 20, 2022
2.600
2.620
2.540
2.600
482,013
-0.01(-0.38%)
Dec 19, 2022
2.770
2.770
2.570
2.610
708,516
-0.17(-6.12%)
Dec 16, 2022
2.800
2.840
2.650
2.780
4,860,416
-0.02(-0.71%)
Dec 15, 2022
3.000
3.060
2.800
2.800
783,675
-0.21(-6.98%)
Dec 14, 2022
2.900
3.140
2.870
3.010
1,118,670
+0.12(+4.15%)
Dec 13, 2022
2.710
3.010
2.700
2.890
1,485,679
+0.24(+9.06%)
Dec 12, 2022
2.660
2.730
2.580
2.650
609,523
+0.03(+1.15%)
Dec 09, 2022
2.480
2.710
2.450
2.620
911,132
+0.15(+6.07%)
Dec 08, 2022
2.270
2.490
2.270
2.470
1,186,037
+0.21(+9.29%)
Dec 07, 2022
2.460
2.460
2.245
2.260
580,019
-0.17(-7.00%)
Dec 06, 2022
2.500
2.500
2.410
2.430
658,829
-0.07(-2.80%)
Dec 05, 2022
2.510
2.535
2.460
2.500
730,508
+0.00(+0.00%)
Dec 02, 2022
2.450
2.550
2.440
2.500
1,220,155
+0.01(+0.40%)
Dec 01, 2022
2.520
2.610
2.470
2.490
1,681,227
-0.04(-1.58%)
Nov 30, 2022
2.480
2.540
2.420
2.530
1,290,481
+0.04(+1.61%)
Nov 29, 2022
2.550
2.560
2.460
2.490
336,556
-0.05(-1.97%)
Nov 28, 2022
2.570
2.600
2.530
2.540
319,784
-0.05(-1.93%)
Nov 25, 2022
2.590
2.620
2.570
2.590
233,830
+0.00(+0.00%)
Nov 23, 2022
2.620
2.650
2.560
2.590
702,451
-0.03(-1.15%)
Nov 22, 2022
2.720
2.750
2.590
2.620
502,621
-0.08(-2.96%)
Nov 21, 2022
2.730
2.740
2.650
2.700
453,674
-0.05(-1.82%)
Nov 18, 2022
2.790
2.850
2.720
2.750
927,856
+0.03(+1.10%)
Nov 17, 2022
2.600
2.760
2.580
2.720
372,279
+0.07(+2.64%)
Nov 16, 2022
2.670
2.720
2.565
2.650
270,418
-0.04(-1.49%)
Nov 15, 2022
2.770
2.770
2.660
2.690
393,956
-0.04(-1.47%)
Nov 14, 2022
2.730
2.770
2.700
2.730
442,770
-0.02(-0.73%)
Nov 11, 2022
2.700
2.830
2.699
2.750
683,568
+0.04(+1.48%)
Nov 10, 2022
2.690
2.860
2.650
2.710
732,203
+0.17(+6.69%)
Nov 09, 2022
2.570
2.570
2.465
2.540
501,199
-0.06(-2.31%)
Nov 08, 2022
2.780
2.790
2.550
2.600
787,167
-0.16(-5.80%)
Nov 07, 2022
2.500
2.780
2.500
2.760
597,758
+0.25(+9.96%)
Nov 04, 2022
2.560
2.560
2.455
2.510
285,310
-0.02(-0.79%)
Nov 03, 2022
2.530
2.560
2.440
2.530
383,255
+0.03(+1.20%)
Nov 02, 2022
2.600
2.640
2.500
2.500
294,757
-0.10(-3.85%)
Nov 01, 2022
2.660
2.660
2.550
2.600
263,104
-0.05(-1.89%)
Oct 31, 2022
2.670
2.670
2.590
2.650
557,327
-0.06(-2.21%)
Oct 28, 2022
2.800
2.800
2.630
2.710
224,376
-0.08(-2.87%)
Oct 27, 2022
2.580
2.850
2.500
2.790
642,652
-0.05(-1.76%)
Oct 26, 2022
2.800
2.850
2.750
2.840
627,956
+0.07(+2.53%)
Oct 25, 2022
2.710
2.805
2.693
2.770
544,387
+0.06(+2.21%)
Oct 24, 2022
2.720
2.750
2.600
2.710
349,947
+0.02(+0.74%)
Oct 21, 2022
2.530
2.700
2.490
2.690
340,075
+0.19(+7.60%)
Oct 20, 2022
2.410
2.560
2.410
2.500
299,525
+0.08(+3.31%)
Oct 19, 2022
2.440
2.450
2.375
2.420
259,851
-0.06(-2.42%)
Oct 18, 2022
2.550
2.570
2.440
2.480
595,098
+0.00(+0.00%)
Oct 17, 2022
2.380
2.500
2.370
2.480
507,006
+0.18(+7.83%)
Oct 14, 2022
2.390
2.390
2.270
2.300
315,124
-0.06(-2.54%)
Oct 13, 2022
2.240
2.375
2.190
2.360
290,809
+0.06(+2.61%)
Oct 12, 2022
2.230
2.300
2.200
2.300
282,146
+0.06(+2.68%)
Oct 11, 2022
2.300
2.300
2.195
2.240
295,645
-0.08(-3.45%)
Oct 10, 2022
2.370
2.370
2.270
2.320
231,241
-0.06(-2.52%)
Oct 07, 2022
2.500
2.500
2.380
2.380
187,227
-0.15(-5.93%)
Oct 06, 2022
2.520
2.610
2.505
2.530
203,774
+0.00(+0.00%)
Oct 05, 2022
2.520
2.560
2.485
2.530
280,427
-0.02(-0.78%)
Oct 04, 2022
2.350
2.580
2.350
2.550
601,647
+0.24(+10.39%)
Oct 03, 2022
2.290
2.360
2.220
2.310
573,322
+0.09(+4.05%)
Sep 30, 2022
2.320
2.340
2.220
2.220
374,664
-0.11(-4.72%)
Sep 29, 2022
2.440
2.440
2.250
2.330
397,998
-0.15(-6.05%)
Sep 28, 2022
2.380
2.520
2.360
2.480
567,916
+0.13(+5.53%)
Sep 27, 2022
2.400
2.430
2.310
2.350
410,535
-0.04(-1.67%)
Sep 26, 2022
2.430
2.490
2.375
2.390
423,515
-0.06(-2.45%)
Sep 23, 2022
2.660
2.670
2.410
2.450
604,066
-0.23(-8.58%)
Sep 22, 2022
2.670
2.700
2.630
2.680
310,174
+0.00(+0.00%)
Sep 21, 2022
2.830
2.830
2.660
2.680
365,963
-0.09(-3.25%)
Sep 20, 2022
2.750
2.870
2.710
2.770
619,956
+0.01(+0.36%)
Sep 19, 2022
2.860
2.870
2.755
2.760
739,627
-0.15(-5.15%)
Sep 16, 2022
2.920
2.970
2.765
2.910
8,470,982
-0.04(-1.36%)
Sep 15, 2022
2.980
3.150
2.940
2.950
880,120
-0.15(-4.84%)
Sep 14, 2022
3.010
3.180
2.955
3.100
914,051
-0.01(-0.32%)
Sep 13, 2022
3.430
3.450
3.070
3.110
637,106
-0.46(-12.89%)
Sep 12, 2022
3.290
3.990
3.260
3.570
1,578,584
+0.34(+10.53%)
Sep 09, 2022
3.120
3.240
3.070
3.230
725,124
+0.14(+4.53%)
Sep 08, 2022
2.960
3.105
2.880
3.090
623,371
+0.09(+3.00%)
Sep 07, 2022
2.950
3.010
2.880
3.000
717,708
+0.02(+0.67%)
Sep 06, 2022
3.400
3.455
2.948
2.980
882,876
-0.44(-12.87%)
Sep 02, 2022
3.310
3.455
3.290
3.420
357,686
+0.12(+3.64%)
Sep 01, 2022
3.450
3.520
3.270
3.300
671,667
-0.21(-5.98%)
Aug 31, 2022
3.450
3.540
3.400
3.510
1,496,678
+0.04(+1.15%)
Aug 30, 2022
3.350
3.490
3.340
3.470
271,614
+0.15(+4.52%)
Aug 29, 2022
3.480
3.480
3.320
3.320
327,466
-0.21(-5.95%)
Aug 26, 2022
3.530
3.590
3.480
3.530
209,970
+0.00(+0.00%)
Aug 25, 2022
3.470
3.570
3.420
3.530
201,751
+0.05(+1.44%)
Aug 24, 2022
3.360
3.520
3.360
3.480
189,385
+0.08(+2.35%)
Aug 23, 2022
3.400
3.530
3.370
3.400
316,392
-0.03(-0.87%)
Aug 22, 2022
3.440
3.490
3.350
3.430
427,262
-0.10(-2.83%)
Aug 19, 2022
3.590
3.690
3.515
3.530
286,861
-0.15(-4.08%)
Aug 18, 2022
3.460
3.760
3.440
3.680
719,004
+0.22(+6.36%)
Aug 17, 2022
3.490
3.657
3.430
3.460
773,833
+0.09(+2.67%)
Aug 16, 2022
3.360
3.420
3.340
3.370
329,154
+0.01(+0.30%)
Aug 15, 2022
3.300
3.370
3.220
3.360
475,853
+0.06(+1.82%)
Aug 12, 2022
3.250
3.310
3.240
3.300
302,052
+0.06(+1.85%)
Aug 11, 2022
3.270
3.350
3.210
3.240
690,041
-0.03(-0.92%)
Aug 10, 2022
3.200
3.315
3.200
3.270
254,312
+0.06(+1.87%)
Aug 09, 2022
3.230
3.260
3.190
3.210
197,999
-0.04(-1.23%)
Aug 08, 2022
3.270
3.300
3.200
3.250
260,217
-0.01(-0.31%)
Aug 05, 2022
3.300
3.340
3.240
3.260
430,778
-0.04(-1.21%)
Aug 04, 2022
3.380
3.380
3.290
3.300
582,346
-0.03(-0.90%)
Aug 03, 2022
3.310
3.410
3.310
3.330
429,591
+0.02(+0.60%)
Aug 02, 2022
3.210
3.330
3.188
3.310
290,961
+0.06(+1.85%)
Aug 01, 2022
3.400
3.400
3.170
3.250
515,385
-0.14(-4.13%)
Jul 29, 2022
3.320
3.400
3.250
3.390
374,132
+0.09(+2.73%)
Jul 28, 2022
3.580
3.600
3.260
3.300
596,706
-0.33(-9.09%)
Jul 27, 2022
3.570
3.695
3.550
3.630
272,867
+0.07(+1.97%)
Jul 26, 2022
3.580
3.590
3.390
3.560
366,099
-0.02(-0.56%)
Jul 25, 2022
3.270
3.580
3.235
3.580
606,109
+0.30(+9.15%)
Jul 22, 2022
3.420
3.440
3.260
3.280
158,985
-0.14(-4.09%)
Jul 21, 2022
3.390
3.450
3.380
3.420
90,188
+0.01(+0.29%)
Jul 20, 2022
3.490
3.490
3.310
3.410
195,239
+0.09(+2.71%)
Jul 19, 2022
3.190
3.325
3.190
3.320
137,015
+0.18(+5.73%)
Jul 18, 2022
3.280
3.370
3.140
3.140
220,102
-0.11(-3.38%)
Jul 15, 2022
3.240
3.270
3.145
3.250
290,551
+0.07(+2.20%)
Jul 14, 2022
3.130
3.190
3.080
3.180
194,057
+0.03(+0.95%)
Jul 13, 2022
3.020
3.170
3.020
3.150
185,823
+0.06(+1.94%)
Jul 12, 2022
3.010
3.150
3.010
3.090
218,312
+0.09(+3.00%)
Jul 11, 2022
3.150
3.160
3.000
3.000
159,007
-0.18(-5.66%)
Jul 08, 2022
3.110
3.210
3.090
3.180
288,391
+0.06(+1.92%)
Jul 07, 2022
2.980
3.135
2.950
3.120
248,894
+0.15(+5.05%)
Jul 06, 2022
3.070
3.080
2.890
2.970
382,061
-0.12(-3.88%)
Jul 05, 2022
2.950
3.110
2.920
3.090
310,459
+0.05(+1.64%)
Jul 01, 2022
3.020
3.070
2.970
3.040
244,293
+0.00(+0.00%)
Jun 30, 2022
2.940
3.050
2.915
3.040
321,778
+0.08(+2.70%)
Jun 29, 2022
3.000
3.040
2.920
2.960
337,409
-0.04(-1.33%)
Jun 28, 2022
3.040
3.070
2.980
3.000
347,615
-0.03(-0.99%)
Jun 27, 2022
2.870
3.080
2.840
3.030
1,056,974
+0.19(+6.69%)
Jun 24, 2022
2.900
2.985
2.820
2.840
644,877
-0.08(-2.74%)
Jun 23, 2022
2.890
2.935
2.865
2.920
217,537
+0.03(+1.04%)
Jun 22, 2022
2.840
2.940
2.840
2.890
393,520
+0.00(+0.00%)
Jun 21, 2022
2.800
2.900
2.790
2.890
497,756
+0.12(+4.33%)
Jun 17, 2022
2.800
2.840
2.680
2.770
3,225,127
+0.01(+0.36%)
Jun 16, 2022
3.010
3.060
2.680
2.760
957,622
-0.35(-11.25%)
Jun 15, 2022
2.690
3.370
2.660
3.110
3,845,900
+0.46(+17.36%)
Jun 14, 2022
2.620
2.660
2.590
2.650
512,326
+0.03(+1.15%)
Jun 13, 2022
2.590
2.700
2.570
2.620
692,501
-0.17(-6.09%)
Jun 10, 2022
2.800
2.915
2.740
2.790
894,188
-0.06(-2.11%)
Jun 09, 2022
2.930
2.955
2.845
2.850
602,357
-0.09(-3.06%)
Jun 08, 2022
2.970
2.970
2.885
2.940
230,681
-0.04(-1.34%)
Jun 07, 2022
2.940
3.000
2.870
2.980
292,462
+0.03(+1.02%)
Jun 06, 2022
3.070
3.195
2.930
2.950
338,411
-0.05(-1.67%)
Jun 03, 2022
3.090
3.150
2.980
3.000
382,912
-0.13(-4.15%)
Jun 02, 2022
2.960
3.190
2.930
3.130
475,257
+0.16(+5.39%)
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.