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
Surgepays
(NQ:
SURG
)
3.910
-0.110 (-2.74%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2024
3.660
3.700
3.590
3.660
111,097
+0.03(+0.83%)
May 30, 2024
3.760
3.790
3.600
3.630
168,990
-0.14(-3.71%)
May 29, 2024
3.800
3.840
3.760
3.770
63,494
-0.06(-1.57%)
May 28, 2024
3.890
3.920
3.810
3.830
75,726
-0.10(-2.54%)
May 24, 2024
3.880
3.940
3.780
3.930
115,062
+0.05(+1.29%)
May 23, 2024
4.010
4.020
3.790
3.880
137,016
-0.12(-3.00%)
May 22, 2024
3.900
4.005
3.858
4.000
168,353
+0.08(+2.04%)
May 21, 2024
4.170
4.170
3.840
3.920
208,747
-0.26(-6.22%)
May 20, 2024
4.180
4.270
4.120
4.180
162,898
-0.04(-0.83%)
May 17, 2024
4.220
4.370
4.143
4.215
252,536
+0.16(+3.82%)
May 16, 2024
4.240
4.340
4.020
4.060
329,979
-0.23(-5.36%)
May 15, 2024
4.280
4.370
4.160
4.290
243,972
+0.02(+0.47%)
May 14, 2024
3.840
4.315
3.750
4.270
608,469
+0.50(+13.26%)
May 13, 2024
3.850
4.100
3.760
3.770
336,079
-0.06(-1.57%)
May 10, 2024
4.130
4.280
3.750
3.830
302,583
-0.26(-6.36%)
May 09, 2024
3.910
4.090
3.900
4.090
150,679
+0.19(+4.87%)
May 08, 2024
3.970
4.010
3.750
3.900
179,630
+0.08(+2.09%)
May 07, 2024
4.050
4.090
3.810
3.820
156,282
-0.21(-5.21%)
May 06, 2024
3.830
4.072
3.830
4.030
209,490
+0.25(+6.61%)
May 03, 2024
3.800
3.839
3.690
3.780
103,721
+0.01(+0.27%)
May 02, 2024
3.700
3.780
3.640
3.770
69,189
+0.08(+2.17%)
May 01, 2024
3.660
3.840
3.660
3.690
81,887
+0.05(+1.37%)
Apr 30, 2024
3.800
3.800
3.610
3.640
127,334
-0.15(-3.96%)
Apr 29, 2024
3.400
3.830
3.390
3.790
318,550
+0.40(+11.80%)
Apr 26, 2024
3.520
3.520
3.370
3.390
153,597
+0.03(+0.89%)
Apr 25, 2024
3.330
3.390
3.280
3.360
119,240
+0.03(+0.90%)
Apr 24, 2024
3.470
3.540
3.280
3.330
223,495
-0.19(-5.26%)
Apr 23, 2024
3.350
3.520
3.330
3.515
189,377
+0.10(+3.08%)
Apr 22, 2024
3.680
3.737
3.300
3.410
394,120
-0.29(-7.84%)
Apr 19, 2024
3.660
3.795
3.660
3.700
182,493
-0.03(-0.80%)
Apr 18, 2024
3.730
3.860
3.690
3.730
113,010
-0.03(-0.80%)
Apr 17, 2024
3.660
3.830
3.660
3.760
217,946
+0.10(+2.73%)
Apr 16, 2024
3.720
3.790
3.640
3.660
174,368
-0.08(-2.14%)
Apr 15, 2024
3.950
3.960
3.720
3.740
286,300
-0.22(-5.56%)
Apr 12, 2024
4.090
4.100
3.950
3.960
192,668
-0.16(-3.88%)
Apr 11, 2024
4.090
4.200
4.020
4.120
124,304
+0.04(+0.98%)
Apr 10, 2024
3.900
4.220
3.872
4.080
289,982
+0.13(+3.29%)
Apr 09, 2024
4.040
4.040
3.870
3.950
154,271
-0.04(-1.00%)
Apr 08, 2024
3.990
4.060
3.930
3.990
190,523
+0.06(+1.53%)
Apr 05, 2024
4.030
4.090
3.850
3.930
232,512
+0.01(+0.26%)
Apr 04, 2024
4.250
4.250
3.920
3.920
364,455
-0.25(-6.00%)
Apr 03, 2024
3.860
4.210
3.770
4.170
438,783
+0.33(+8.59%)
Apr 02, 2024
3.880
3.920
3.760
3.840
218,419
-0.09(-2.29%)
Apr 01, 2024
3.850
3.980
3.710
3.930
561,864
+0.08(+2.08%)
Mar 28, 2024
3.720
3.980
3.715
3.850
609,433
+0.12(+3.22%)
Mar 27, 2024
3.880
3.920
3.680
3.730
514,272
-0.13(-3.37%)
Mar 26, 2024
4.100
4.210
3.800
3.860
776,090
-0.24(-5.85%)
Mar 25, 2024
4.580
4.608
4.080
4.100
647,600
-0.45(-9.89%)
Mar 22, 2024
4.270
4.640
4.032
4.550
895,665
+0.45(+10.98%)
Mar 21, 2024
4.170
4.270
4.020
4.100
666,815
+0.03(+0.74%)
Mar 20, 2024
3.810
4.160
3.810
4.070
594,939
+0.14(+3.56%)
Mar 19, 2024
4.000
4.010
3.654
3.930
1,074,850
-0.10(-2.48%)
Mar 18, 2024
4.580
4.580
4.030
4.030
1,336,755
-0.59(-12.86%)
Mar 15, 2024
4.500
4.740
4.500
4.625
579,022
+0.05(+1.09%)
Mar 14, 2024
4.840
4.940
4.500
4.575
1,386,716
-0.44(-8.86%)
Mar 13, 2024
5.350
5.490
4.510
5.020
4,218,687
-1.97(-28.18%)
Mar 12, 2024
6.330
7.030
6.320
6.990
1,482,274
+0.69(+10.95%)
Mar 11, 2024
6.250
6.445
6.250
6.300
700,645
+0.00(+0.00%)
Mar 08, 2024
6.540
6.670
5.920
6.300
1,364,658
-0.42(-6.25%)
Mar 07, 2024
7.020
7.315
6.630
6.720
682,022
-0.29(-4.14%)
Mar 06, 2024
6.700
7.120
6.700
7.010
543,904
+0.38(+5.65%)
Mar 05, 2024
7.050
7.190
6.610
6.635
858,405
-0.54(-7.59%)
Mar 04, 2024
7.610
7.660
7.060
7.180
801,542
-0.42(-5.53%)
Mar 01, 2024
7.840
7.870
7.310
7.600
777,979
-0.16(-2.06%)
Feb 29, 2024
7.350
7.990
7.350
7.760
765,430
+0.46(+6.30%)
Feb 28, 2024
7.940
8.050
7.200
7.300
799,292
-0.67(-8.41%)
Feb 27, 2024
7.470
8.040
7.410
7.970
792,506
+0.54(+7.27%)
Feb 26, 2024
7.040
7.430
7.040
7.430
573,888
+0.42(+5.99%)
Feb 23, 2024
7.380
7.515
6.910
7.010
847,802
-0.36(-4.88%)
Feb 22, 2024
7.250
7.370
6.960
7.370
648,253
+0.29(+4.02%)
Feb 21, 2024
7.310
7.430
7.000
7.085
575,975
-0.14(-1.94%)
Feb 20, 2024
8.060
8.080
7.120
7.225
1,442,576
-0.94(-11.51%)
Feb 16, 2024
9.000
9.000
7.810
8.165
1,806,545
-0.67(-7.53%)
Feb 15, 2024
8.890
9.160
8.570
8.830
921,701
+0.11(+1.26%)
Feb 14, 2024
9.100
9.190
8.690
8.720
863,742
-0.07(-0.80%)
Feb 13, 2024
8.840
9.230
8.400
8.790
1,027,092
-0.18(-2.01%)
Feb 12, 2024
8.710
9.200
8.570
8.970
1,140,964
+0.54(+6.41%)
Feb 09, 2024
8.100
8.730
7.960
8.430
1,147,316
+0.35(+4.33%)
Feb 08, 2024
8.280
8.980
8.020
8.080
1,189,359
-0.14(-1.70%)
Feb 07, 2024
8.250
8.340
7.670
8.220
870,978
+0.10(+1.23%)
Feb 06, 2024
8.140
8.330
7.900
8.120
1,328,838
+0.17(+2.14%)
Feb 05, 2024
7.680
8.000
7.320
7.950
1,025,362
+0.44(+5.86%)
Feb 02, 2024
7.320
7.560
6.900
7.510
677,347
+0.17(+2.32%)
Feb 01, 2024
7.360
7.360
6.930
7.340
594,879
+0.34(+4.86%)
Jan 31, 2024
6.940
7.300
6.920
7.000
492,320
+0.06(+0.86%)
Jan 30, 2024
7.150
7.230
6.575
6.940
617,674
-0.21(-2.94%)
Jan 29, 2024
6.670
7.170
6.560
7.150
1,038,174
+0.77(+12.07%)
Jan 26, 2024
6.610
6.640
6.320
6.380
377,320
-0.14(-2.15%)
Jan 25, 2024
6.600
6.630
6.350
6.520
291,554
+0.12(+1.87%)
Jan 24, 2024
6.630
6.940
6.320
6.400
668,488
-0.07(-1.08%)
Jan 23, 2024
6.780
6.810
6.220
6.470
667,848
-0.34(-4.99%)
Jan 22, 2024
6.500
6.890
6.350
6.810
681,594
+0.56(+8.96%)
Jan 19, 2024
6.000
6.540
5.900
6.250
865,795
+0.55(+9.65%)
Jan 18, 2024
5.870
5.900
5.480
5.700
2,467,113
-0.90(-13.64%)
Jan 17, 2024
6.880
6.900
6.350
6.600
1,070,633
-0.37(-5.24%)
Jan 16, 2024
7.500
7.650
6.780
6.965
857,213
-0.50(-6.76%)
Jan 12, 2024
7.330
7.610
7.030
7.470
551,084
+0.12(+1.63%)
Jan 11, 2024
7.450
7.800
7.160
7.350
530,297
+0.04(+0.55%)
Jan 10, 2024
7.700
7.810
7.280
7.310
738,442
-0.38(-4.94%)
Jan 09, 2024
7.310
7.800
7.130
7.690
854,406
+0.52(+7.25%)
Jan 08, 2024
6.500
7.258
6.400
7.170
489,747
+0.82(+12.91%)
Jan 05, 2024
6.660
6.680
6.190
6.350
495,028
-0.31(-4.65%)
Jan 04, 2024
7.030
7.600
6.580
6.660
583,867
-0.41(-5.80%)
Jan 03, 2024
7.020
7.280
6.906
7.070
340,017
-0.03(-0.42%)
Jan 02, 2024
6.730
7.200
6.460
7.100
530,401
+0.65(+10.08%)
Dec 29, 2023
6.070
6.660
5.850
6.450
472,902
+0.38(+6.26%)
Dec 28, 2023
6.040
6.150
5.932
6.070
122,290
+0.03(+0.50%)
Dec 27, 2023
5.900
6.090
5.845
6.040
87,878
+0.15(+2.55%)
Dec 26, 2023
5.940
5.990
5.690
5.890
141,392
+0.01(+0.17%)
Dec 22, 2023
5.550
5.889
5.535
5.880
152,585
+0.32(+5.76%)
Dec 21, 2023
5.530
5.630
5.460
5.560
103,511
+0.09(+1.65%)
Dec 20, 2023
5.550
5.720
5.420
5.470
132,150
+0.04(+0.74%)
Dec 19, 2023
5.330
5.480
5.100
5.430
146,617
+0.10(+1.88%)
Dec 18, 2023
5.340
5.380
5.050
5.330
267,379
-0.02(-0.37%)
Dec 15, 2023
5.360
5.488
5.170
5.350
338,454
-0.03(-0.56%)
Dec 14, 2023
5.660
5.660
5.230
5.380
198,491
-0.01(-0.19%)
Dec 13, 2023
5.220
5.410
5.020
5.390
274,316
+0.30(+5.89%)
Dec 12, 2023
5.510
5.570
4.990
5.090
407,988
-0.46(-8.29%)
Dec 11, 2023
5.600
5.750
5.450
5.550
250,670
-0.05(-0.89%)
Dec 08, 2023
5.750
5.830
5.570
5.600
241,752
-0.13(-2.27%)
Dec 07, 2023
5.800
5.845
5.645
5.730
135,519
-0.02(-0.35%)
Dec 06, 2023
5.860
5.960
5.680
5.750
156,769
-0.03(-0.52%)
Dec 05, 2023
6.000
6.074
5.686
5.780
179,848
-0.21(-3.59%)
Dec 04, 2023
6.670
6.730
5.610
5.995
783,987
-0.76(-11.32%)
Dec 01, 2023
6.450
6.790
6.450
6.760
134,589
+0.31(+4.81%)
Nov 30, 2023
6.840
6.840
6.260
6.450
207,771
-0.19(-2.86%)
Nov 29, 2023
6.600
6.830
6.600
6.640
175,246
+0.02(+0.30%)
Nov 28, 2023
6.760
6.940
6.530
6.620
173,410
-0.21(-3.07%)
Nov 27, 2023
6.680
6.970
6.642
6.830
324,915
+0.20(+3.02%)
Nov 24, 2023
6.330
6.670
6.330
6.630
225,247
+0.30(+4.74%)
Nov 22, 2023
6.350
6.450
6.220
6.330
151,556
+0.06(+0.96%)
Nov 21, 2023
6.250
6.340
5.950
6.270
200,233
-0.09(-1.42%)
Nov 20, 2023
6.040
6.600
6.000
6.360
606,799
+0.45(+7.61%)
Nov 17, 2023
5.450
5.940
5.450
5.910
571,975
+0.56(+10.47%)
Nov 16, 2023
5.690
5.690
5.160
5.350
236,110
-0.17(-3.08%)
Nov 15, 2023
5.900
6.100
5.500
5.520
420,132
-0.20(-3.50%)
Nov 14, 2023
5.650
5.900
5.539
5.720
311,523
+0.14(+2.51%)
Nov 13, 2023
5.290
5.630
5.160
5.580
335,398
+0.39(+7.51%)
Nov 10, 2023
5.280
5.340
5.150
5.190
111,080
-0.04(-0.76%)
Nov 09, 2023
5.550
5.550
5.030
5.230
147,878
-0.30(-5.42%)
Nov 08, 2023
5.240
5.650
5.200
5.530
423,834
+0.23(+4.34%)
Nov 07, 2023
5.230
5.450
5.011
5.300
305,462
+0.15(+2.91%)
Nov 06, 2023
5.100
5.400
4.960
5.150
563,342
+0.34(+7.07%)
Nov 03, 2023
4.610
4.900
4.520
4.810
146,126
+0.26(+5.71%)
Nov 02, 2023
4.530
4.590
4.353
4.550
55,042
+0.08(+1.79%)
Nov 01, 2023
4.340
4.600
4.340
4.470
46,334
+0.13(+3.00%)
Oct 31, 2023
4.330
4.480
4.310
4.340
47,277
+0.02(+0.46%)
Oct 30, 2023
4.320
4.370
4.260
4.320
33,530
+0.01(+0.23%)
Oct 27, 2023
4.410
4.460
4.270
4.310
49,498
-0.04(-0.92%)
Oct 26, 2023
4.400
4.500
4.290
4.350
68,837
-0.07(-1.58%)
Oct 25, 2023
4.540
4.583
4.410
4.420
50,506
-0.13(-2.86%)
Oct 24, 2023
4.500
4.550
4.430
4.550
20,353
+0.13(+2.94%)
Oct 23, 2023
4.470
4.500
4.420
4.420
13,380
-0.01(-0.23%)
Oct 20, 2023
4.620
4.650
4.420
4.430
67,526
-0.23(-4.94%)
Oct 19, 2023
4.700
4.840
4.610
4.660
27,438
-0.05(-1.06%)
Oct 18, 2023
4.870
5.000
4.690
4.710
40,953
-0.23(-4.66%)
Oct 17, 2023
4.770
4.980
4.770
4.940
47,418
+0.20(+4.22%)
Oct 16, 2023
4.650
4.870
4.680
4.740
53,307
+0.08(+1.72%)
Oct 13, 2023
4.720
4.879
4.660
4.660
51,826
-0.08(-1.69%)
Oct 12, 2023
4.670
4.760
4.630
4.740
36,290
+0.13(+2.82%)
Oct 11, 2023
4.730
4.848
4.560
4.610
61,194
-0.07(-1.50%)
Oct 10, 2023
4.830
4.830
4.650
4.680
46,478
-0.10(-2.09%)
Oct 09, 2023
4.710
4.825
4.690
4.780
38,730
+0.07(+1.49%)
Oct 06, 2023
4.660
4.798
4.600
4.710
38,893
+0.09(+1.95%)
Oct 05, 2023
4.450
4.670
4.440
4.620
22,010
+0.15(+3.36%)
Oct 04, 2023
4.430
4.530
4.400
4.470
28,792
+0.01(+0.22%)
Oct 03, 2023
4.490
4.520
4.410
4.460
58,215
-0.11(-2.41%)
Oct 02, 2023
4.700
4.780
4.485
4.570
65,354
-0.11(-2.35%)
Sep 29, 2023
4.750
4.850
4.660
4.680
65,565
-0.12(-2.50%)
Sep 28, 2023
4.660
4.900
4.620
4.800
112,744
+0.10(+2.13%)
Sep 27, 2023
4.700
4.890
4.620
4.700
72,498
+0.02(+0.43%)
Sep 26, 2023
4.400
4.770
4.400
4.680
111,806
+0.32(+7.34%)
Sep 25, 2023
4.350
4.449
4.360
4.360
62,232
-0.03(-0.68%)
Sep 22, 2023
4.450
4.547
4.330
4.390
68,743
+0.01(+0.23%)
Sep 21, 2023
4.520
4.640
4.370
4.380
104,012
-0.15(-3.31%)
Sep 20, 2023
4.650
4.720
4.530
4.530
42,411
-0.13(-2.79%)
Sep 19, 2023
4.650
4.760
4.630
4.660
41,768
+0.00(+0.00%)
Sep 18, 2023
4.680
4.720
4.538
4.660
135,903
-0.02(-0.43%)
Sep 15, 2023
4.910
4.910
4.660
4.680
99,666
-0.23(-4.68%)
Sep 14, 2023
4.790
4.950
4.680
4.910
75,448
+0.21(+4.47%)
Sep 13, 2023
4.750
4.820
4.680
4.700
42,566
-0.03(-0.63%)
Sep 12, 2023
4.820
4.895
4.710
4.730
104,963
-0.18(-3.67%)
Sep 11, 2023
4.940
5.035
4.860
4.910
84,594
+0.11(+2.29%)
Sep 08, 2023
4.770
4.970
4.730
4.800
98,208
+0.02(+0.42%)
Sep 07, 2023
4.930
4.989
4.770
4.780
75,776
-0.23(-4.59%)
Sep 06, 2023
4.950
5.110
4.930
5.010
51,689
+0.04(+0.80%)
Sep 05, 2023
5.160
5.160
4.800
4.970
112,072
-0.20(-3.87%)
Sep 01, 2023
5.150
5.250
5.050
5.170
83,814
+0.11(+2.17%)
Aug 31, 2023
5.210
5.250
5.060
5.060
67,919
-0.15(-2.88%)
Aug 30, 2023
5.240
5.240
5.070
5.210
57,894
+0.16(+3.17%)
Aug 29, 2023
5.000
5.220
4.920
5.050
103,171
+0.02(+0.40%)
Aug 28, 2023
4.800
5.200
4.791
5.030
173,140
+0.28(+5.89%)
Aug 25, 2023
4.720
4.830
4.690
4.750
109,502
+0.04(+0.85%)
Aug 24, 2023
4.820
4.850
4.650
4.710
157,445
-0.09(-1.87%)
Aug 23, 2023
4.860
4.980
4.760
4.800
113,707
-0.03(-0.62%)
Aug 22, 2023
5.130
5.280
4.760
4.830
368,238
-0.29(-5.66%)
Aug 21, 2023
5.210
5.290
5.070
5.120
115,047
-0.02(-0.39%)
Aug 18, 2023
5.420
5.530
5.090
5.140
167,396
-0.30(-5.51%)
Aug 17, 2023
5.000
5.570
4.950
5.440
591,751
+0.56(+11.48%)
Aug 16, 2023
4.680
5.070
4.680
4.880
305,293
+0.21(+4.50%)
Aug 15, 2023
4.800
5.005
4.610
4.670
156,691
-0.15(-3.11%)
Aug 14, 2023
5.150
5.150
4.610
4.820
536,824
-0.34(-6.59%)
Aug 11, 2023
5.600
5.600
4.900
5.160
302,044
-0.27(-4.97%)
Aug 10, 2023
5.550
5.575
5.260
5.430
314,653
+0.00(+0.00%)
Aug 09, 2023
5.540
5.710
5.400
5.430
119,560
-0.10(-1.81%)
Aug 08, 2023
5.540
5.600
5.380
5.530
96,559
-0.01(-0.18%)
Aug 07, 2023
5.340
5.700
5.340
5.540
178,111
+0.20(+3.75%)
Aug 04, 2023
5.190
5.450
5.190
5.340
108,697
+0.09(+1.71%)
Aug 03, 2023
5.270
5.345
5.140
5.250
126,708
-0.07(-1.32%)
Aug 02, 2023
5.640
5.640
5.260
5.320
142,563
-0.26(-4.66%)
Aug 01, 2023
5.940
5.940
5.540
5.580
169,033
-0.31(-5.26%)
Jul 31, 2023
6.010
6.055
5.583
5.890
197,207
-0.08(-1.34%)
Jul 28, 2023
5.700
6.010
5.670
5.970
176,142
+0.28(+4.92%)
Jul 27, 2023
5.470
5.990
5.470
5.690
317,655
+0.30(+5.57%)
Jul 26, 2023
5.550
5.560
5.280
5.390
143,223
-0.18(-3.23%)
Jul 25, 2023
5.680
5.750
5.390
5.570
198,014
-0.10(-1.76%)
Jul 24, 2023
5.320
5.760
5.320
5.670
310,811
+0.45(+8.62%)
Jul 21, 2023
5.150
5.319
5.120
5.220
171,302
+0.11(+2.15%)
Jul 20, 2023
5.120
5.230
5.020
5.110
188,500
-0.02(-0.39%)
Jul 19, 2023
5.420
5.460
5.020
5.130
271,576
-0.26(-4.82%)
Jul 18, 2023
5.700
5.800
5.330
5.390
332,815
-0.21(-3.75%)
Jul 17, 2023
5.430
5.950
5.250
5.600
487,241
+0.31(+5.86%)
Jul 14, 2023
5.370
5.550
4.990
5.290
443,668
+0.08(+1.54%)
Jul 13, 2023
4.920
5.540
4.900
5.210
1,039,643
+0.60(+13.02%)
Jul 12, 2023
5.210
5.240
4.580
4.610
1,092,876
-0.76(-14.15%)
Jul 11, 2023
6.100
6.100
5.300
5.370
703,143
-0.70(-11.53%)
Jul 10, 2023
6.700
6.738
5.700
6.070
391,882
-0.53(-8.03%)
Jul 07, 2023
6.370
6.680
6.320
6.600
137,829
+0.23(+3.61%)
Jul 06, 2023
6.940
6.940
6.260
6.370
166,861
-0.41(-6.05%)
Jul 05, 2023
7.200
7.225
6.740
6.780
209,111
-0.48(-6.61%)
Jul 03, 2023
7.310
7.457
7.070
7.260
150,322
-0.05(-0.68%)
Jun 30, 2023
7.080
7.460
7.080
7.310
150,382
+0.24(+3.39%)
Jun 29, 2023
7.110
7.350
7.020
7.070
156,467
-0.01(-0.14%)
Jun 28, 2023
7.080
7.284
6.900
7.080
107,562
+0.00(+0.00%)
Jun 27, 2023
6.900
7.265
6.820
7.080
146,399
+0.28(+4.12%)
Jun 26, 2023
6.760
7.060
6.570
6.800
195,818
-0.11(-1.59%)
Jun 23, 2023
7.370
7.370
6.850
6.910
247,192
-0.55(-7.37%)
Jun 22, 2023
7.190
7.640
6.870
7.460
148,564
+0.19(+2.61%)
Jun 21, 2023
7.770
7.840
7.245
7.270
245,084
-0.43(-5.58%)
Jun 20, 2023
7.450
7.970
7.400
7.700
248,336
+0.12(+1.58%)
Jun 16, 2023
7.860
7.860
7.210
7.580
284,515
-0.21(-2.70%)
Jun 15, 2023
7.850
8.070
7.650
7.790
134,172
-0.16(-2.01%)
Jun 14, 2023
8.160
8.160
7.780
7.950
147,396
-0.25(-3.05%)
Jun 13, 2023
7.970
8.290
7.805
8.200
139,386
+0.26(+3.27%)
Jun 12, 2023
8.040
8.065
7.640
7.940
156,996
-0.03(-0.38%)
Jun 09, 2023
8.150
8.330
7.840
7.970
206,423
-0.18(-2.21%)
Jun 08, 2023
8.060
8.150
7.830
8.150
116,769
+0.11(+1.37%)
Jun 07, 2023
8.200
8.200
7.720
8.040
192,153
-0.14(-1.71%)
Jun 06, 2023
8.040
8.180
7.615
8.180
211,221
+0.27(+3.41%)
Jun 05, 2023
7.600
7.990
7.490
7.910
261,273
+0.37(+4.91%)
Jun 02, 2023
7.290
7.720
7.230
7.540
247,548
+0.24(+3.29%)
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.