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
Grindrod Shipping Holdings Ltd
(NQ:
GRIN
)
13.67
-0.03 (-0.22%)
Streaming Delayed Price
Updated: 3:51 PM EDT, Jun 7, 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
16.09
16.19
15.12
15.27
674,965
-0.72(-4.52%)
May 27, 2022
16.56
16.64
15.64
15.99
592,026
-0.62(-3.73%)
May 26, 2022
15.61
16.74
15.45
16.61
998,288
+1.25(+8.14%)
May 25, 2022
15.77
15.94
14.17
15.36
1,742,268
-1.07(-6.53%)
May 24, 2022
17.17
17.59
16.25
16.44
858,721
-0.43(-2.55%)
May 23, 2022
17.63
17.64
16.58
16.86
1,470,345
-0.85(-4.78%)
May 20, 2022
16.59
17.77
16.23
17.71
826,950
+1.49(+9.19%)
May 19, 2022
16.23
17.31
15.80
16.22
945,061
-0.25(-1.49%)
May 18, 2022
16.16
17.09
16.04
16.47
967,576
+0.35(+2.17%)
May 17, 2022
16.10
16.83
15.76
16.12
558,047
+0.53(+3.42%)
May 16, 2022
14.62
15.71
14.62
15.58
412,595
+0.96(+6.54%)
May 13, 2022
14.78
15.32
14.63
14.63
472,635
+0.23(+1.62%)
May 12, 2022
14.44
14.74
13.99
14.39
290,799
-0.39(-2.61%)
May 11, 2022
15.44
15.80
14.61
14.78
324,647
-0.55(-3.56%)
May 10, 2022
15.25
15.94
14.93
15.33
530,878
+1.02(+7.16%)
May 09, 2022
15.74
15.74
13.80
14.30
813,256
-1.68(-10.51%)
May 06, 2022
16.28
16.61
15.71
15.98
405,818
-0.77(-4.61%)
May 05, 2022
16.54
16.89
16.03
16.75
335,198
-0.17(-1.01%)
May 04, 2022
17.14
17.23
16.45
16.93
300,827
-0.16(-0.93%)
May 03, 2022
16.29
17.39
16.29
17.09
522,132
+0.13(+0.80%)
May 02, 2022
15.96
17.01
14.91
16.95
867,025
+1.19(+7.55%)
Apr 29, 2022
15.96
16.25
14.80
15.76
1,213,133
+0.06(+0.39%)
Apr 28, 2022
15.89
16.10
15.61
15.70
456,123
-0.31(-1.92%)
Apr 27, 2022
14.47
16.19
14.47
16.01
712,661
+1.61(+11.16%)
Apr 26, 2022
13.58
14.51
13.34
14.40
707,964
+1.22(+9.26%)
Apr 25, 2022
14.11
14.25
13.04
13.18
812,291
-1.30(-8.98%)
Apr 22, 2022
15.33
15.91
14.38
14.48
579,089
-0.85(-5.56%)
Apr 21, 2022
17.13
17.21
15.33
15.33
781,883
-1.80(-10.52%)
Apr 20, 2022
17.40
17.56
16.13
17.13
798,982
-0.53(-2.99%)
Apr 19, 2022
16.45
17.74
16.25
17.66
1,158,346
+1.34(+8.19%)
Apr 18, 2022
15.23
16.48
15.02
16.32
514,858
+1.13(+7.43%)
Apr 14, 2022
14.60
15.73
14.57
15.20
455,397
+0.26(+1.77%)
Apr 13, 2022
14.22
15.13
14.18
14.93
494,014
+0.71(+5.00%)
Apr 12, 2022
14.11
14.63
13.82
14.22
540,286
+0.41(+2.98%)
Apr 11, 2022
15.18
15.20
13.75
13.81
727,180
-1.47(-9.59%)
Apr 08, 2022
14.28
15.90
14.28
15.28
832,343
+1.07(+7.56%)
Apr 07, 2022
14.13
14.38
13.58
14.20
443,187
+0.25(+1.80%)
Apr 06, 2022
14.65
14.65
13.38
13.95
1,047,152
-0.78(-5.29%)
Apr 05, 2022
15.93
16.13
14.20
14.73
979,936
-1.14(-7.19%)
Apr 04, 2022
16.47
17.46
15.40
15.87
1,124,329
-0.27(-1.67%)
Apr 01, 2022
15.91
16.90
15.68
16.14
853,383
+0.54(+3.46%)
Mar 31, 2022
14.99
15.82
14.97
15.60
500,840
+0.75(+5.08%)
Mar 30, 2022
15.55
15.94
14.75
14.85
697,441
-0.75(-4.83%)
Mar 29, 2022
15.29
15.67
14.41
15.60
553,666
+0.49(+3.25%)
Mar 28, 2022
14.23
15.79
14.12
15.11
626,059
+0.67(+4.67%)
Mar 25, 2022
14.78
15.05
14.15
14.44
409,714
-0.34(-2.32%)
Mar 24, 2022
14.97
14.98
14.23
14.78
606,312
-0.21(-1.43%)
Mar 23, 2022
14.03
15.37
13.93
14.99
617,640
+1.06(+7.61%)
Mar 22, 2022
14.36
14.72
13.70
13.93
606,286
-0.27(-1.90%)
Mar 21, 2022
13.51
14.40
13.41
14.20
517,066
+0.90(+6.73%)
Mar 18, 2022
13.86
13.91
12.93
13.31
433,912
-0.32(-2.34%)
Mar 17, 2022
13.52
13.75
13.20
13.63
674,859
+0.16(+1.18%)
Mar 16, 2022
12.95
13.47
12.65
13.47
813,049
+1.01(+8.12%)
Mar 15, 2022
12.99
13.04
12.23
12.46
917,349
-0.54(-4.15%)
Mar 14, 2022
14.42
14.44
12.90
12.99
967,489
-1.88(-12.62%)
Mar 11, 2022
15.18
15.47
14.47
14.87
496,778
-0.06(-0.41%)
Mar 10, 2022
15.33
15.83
14.62
14.93
582,350
-0.13(-0.90%)
Mar 09, 2022
15.46
15.90
14.56
15.07
868,214
-0.29(-1.86%)
Mar 08, 2022
14.41
15.58
14.28
15.35
948,691
+1.17(+8.28%)
Mar 07, 2022
15.18
15.32
14.06
14.18
855,514
-1.00(-6.56%)
Mar 04, 2022
14.95
15.54
14.32
15.18
1,112,174
-0.18(-1.20%)
Mar 03, 2022
15.75
16.15
15.18
15.36
767,766
-0.58(-3.63%)
Mar 02, 2022
14.93
16.09
14.92
15.94
1,154,591
+1.03(+6.91%)
Mar 01, 2022
15.04
15.36
14.42
14.91
725,945
+0.23(+1.54%)
Feb 28, 2022
15.23
15.85
14.55
14.68
1,349,832
-0.69(-4.50%)
Feb 25, 2022
13.94
15.69
14.84
15.37
1,760,173
+1.17(+8.27%)
Feb 24, 2022
12.95
14.28
12.91
14.20
1,011,987
-0.12(-0.83%)
Feb 23, 2022
13.76
14.43
13.24
14.32
1,537,406
+0.70(+5.16%)
Feb 22, 2022
12.68
13.68
12.30
13.61
1,200,999
+0.21(+1.56%)
Feb 18, 2022
13.41
0
-1.53(-10.25%)
Feb 17, 2022
12.98
15.19
12.82
14.94
2,459,370
+2.43(+19.38%)
Feb 16, 2022
12.15
12.60
11.89
12.51
776,897
+0.60(+5.00%)
Feb 15, 2022
12.03
12.45
11.08
11.92
736,919
-0.13(-1.09%)
Feb 14, 2022
11.47
12.41
11.45
12.05
747,051
+0.68(+5.97%)
Feb 11, 2022
10.92
12.85
10.87
11.37
1,192,407
+0.33(+3.02%)
Feb 10, 2022
10.36
11.37
10.36
11.03
594,905
+0.32(+2.95%)
Feb 09, 2022
10.47
10.87
10.45
10.72
255,126
+0.39(+3.75%)
Feb 08, 2022
10.44
10.62
10.28
10.33
348,906
-0.38(-3.51%)
Feb 07, 2022
9.795
10.93
9.688
10.71
870,260
+0.95(+9.77%)
Feb 04, 2022
9.545
9.878
9.473
9.753
151,820
+0.23(+2.44%)
Feb 03, 2022
10.01
9.289
9.521
404,458
-0.51(-5.11%)
Feb 02, 2022
10.23
10.61
9.770
10.03
460,238
-0.10(-0.94%)
Feb 01, 2022
9.396
10.24
9.384
10.13
834,001
+0.86(+9.32%)
Jan 31, 2022
9.694
9.265
806,331
-0.63(-6.33%)
Jan 28, 2022
9.980
10.09
9.420
9.890
527,374
+0.00(+0.00%)
Jan 27, 2022
9.259
10.04
9.247
9.890
598,213
+0.66(+7.17%)
Jan 26, 2022
8.949
9.618
8.877
9.229
640,618
+0.28(+3.13%)
Jan 25, 2022
8.693
9.265
8.652
8.949
565,197
+0.29(+3.30%)
Jan 24, 2022
8.973
9.172
8.043
8.663
1,285,430
-0.47(-5.15%)
Jan 21, 2022
10.50
10.50
8.967
9.134
1,317,096
-1.51(-14.17%)
Jan 20, 2022
11.26
11.29
10.60
10.64
379,349
-0.62(-5.50%)
Jan 19, 2022
11.49
11.85
10.73
11.26
1,114,014
-0.42(-3.57%)
Jan 18, 2022
10.76
11.91
10.72
11.68
665,803
+0.77(+7.10%)
Jan 14, 2022
10.90
0
+0.35(+3.27%)
Jan 13, 2022
11.17
11.17
10.49
10.56
777,746
-0.82(-7.23%)
Jan 12, 2022
10.98
11.79
10.94
11.38
813,802
+0.24(+2.14%)
Jan 11, 2022
10.42
11.46
10.36
11.14
555,411
+0.61(+5.77%)
Jan 10, 2022
10.49
10.70
10.40
10.53
304,470
-0.11(-1.06%)
Jan 07, 2022
10.63
11.17
10.49
10.65
269,812
+0.16(+1.53%)
Jan 06, 2022
10.40
10.89
10.28
10.49
341,554
+0.10(+0.92%)
Jan 05, 2022
10.40
10.99
10.34
10.39
442,192
-0.17(-1.58%)
Jan 04, 2022
10.79
11.03
10.49
10.56
516,584
-0.23(-2.10%)
Jan 03, 2022
10.66
11.25
10.49
10.78
475,993
+0.04(+0.39%)
Dec 31, 2021
9.938
11.02
9.890
10.74
473,118
+0.73(+7.32%)
Dec 30, 2021
10.32
10.32
9.652
10.01
671,825
-0.64(-5.99%)
Dec 29, 2021
9.950
10.95
9.718
10.65
634,633
+0.64(+6.43%)
Dec 28, 2021
9.539
10.51
9.491
10.00
628,918
+0.42(+4.42%)
Dec 27, 2021
9.265
9.712
9.265
9.581
337,471
+0.43(+4.76%)
Dec 23, 2021
9.074
9.219
8.917
9.146
394,075
+0.36(+4.07%)
Dec 22, 2021
8.758
8.880
8.556
8.788
189,583
+0.08(+0.89%)
Dec 21, 2021
8.526
8.830
8.502
8.711
198,248
+0.11(+1.32%)
Dec 20, 2021
8.532
8.734
8.419
8.597
452,569
-0.12(-1.37%)
Dec 17, 2021
8.300
8.848
8.216
8.717
298,538
+0.50(+6.09%)
Dec 16, 2021
8.574
8.879
8.216
8.216
257,669
-0.27(-3.23%)
Dec 15, 2021
8.550
8.574
7.841
8.490
390,038
-0.06(-0.70%)
Dec 14, 2021
9.253
9.366
8.526
8.550
673,022
-0.97(-10.20%)
Dec 13, 2021
9.783
9.986
9.455
9.521
912,286
+0.43(+4.72%)
Dec 10, 2021
8.830
9.235
8.746
9.092
656,231
+0.23(+2.62%)
Dec 09, 2021
8.615
8.964
8.514
8.860
651,160
+0.35(+4.13%)
Dec 08, 2021
8.383
8.841
8.383
8.508
254,295
+0.03(+0.35%)
Dec 07, 2021
8.508
8.746
8.371
8.478
390,359
+0.11(+1.28%)
Dec 06, 2021
8.157
8.567
8.043
8.371
315,561
+0.21(+2.55%)
Dec 03, 2021
8.454
8.520
7.960
8.162
397,152
-0.29(-3.38%)
Dec 02, 2021
8.276
8.580
8.198
8.448
342,565
+0.18(+2.16%)
Dec 01, 2021
8.593
8.729
8.270
8.270
596,359
-0.18(-2.08%)
Nov 30, 2021
8.366
8.644
8.171
8.445
470,790
-0.01(-0.13%)
Nov 29, 2021
8.253
8.610
8.145
8.457
469,612
+0.24(+2.89%)
Nov 26, 2021
7.862
8.264
7.845
8.219
337,936
-0.12(-1.49%)
Nov 24, 2021
7.936
8.525
7.936
8.343
342,622
+0.33(+4.17%)
Nov 23, 2021
7.958
8.275
7.856
8.009
291,767
+0.04(+0.50%)
Nov 22, 2021
8.066
8.275
7.800
7.970
423,048
-0.11(-1.40%)
Nov 19, 2021
7.975
8.241
7.773
8.083
284,555
+0.11(+1.42%)
Nov 18, 2021
8.168
8.060
7.941
7.970
397,215
+0.29(+3.84%)
Nov 17, 2021
7.732
7.987
7.552
7.675
348,098
+0.06(+0.82%)
Nov 16, 2021
7.788
7.811
7.448
7.613
309,611
-0.28(-3.52%)
Nov 15, 2021
8.349
8.365
7.828
7.890
366,431
-0.32(-3.86%)
Nov 12, 2021
8.043
8.241
8.043
8.207
169,790
+0.16(+2.04%)
Nov 11, 2021
8.122
8.377
7.930
8.043
197,503
-0.01(-0.14%)
Nov 10, 2021
7.845
8.054
362,093
-0.02(-0.21%)
Nov 09, 2021
7.788
8.111
7.647
8.071
299,862
+0.26(+3.34%)
Nov 08, 2021
7.647
7.919
7.579
7.811
414,754
+0.16(+2.15%)
Nov 05, 2021
7.426
7.749
7.425
7.647
269,822
+0.10(+1.28%)
Nov 04, 2021
7.658
7.658
7.454
7.550
197,372
+0.01(+0.15%)
Nov 03, 2021
7.363
7.709
7.267
7.539
198,884
+0.07(+0.91%)
Nov 02, 2021
7.817
7.817
7.301
7.471
362,571
-0.34(-4.35%)
Nov 01, 2021
8.004
8.049
7.686
7.811
324,331
-0.18(-2.20%)
Oct 29, 2021
8.151
8.199
7.890
7.987
330,383
-0.25(-3.09%)
Oct 28, 2021
8.021
8.423
7.992
8.241
289,899
+0.37(+4.68%)
Oct 27, 2021
8.083
8.083
7.788
7.873
285,844
-0.39(-4.73%)
Oct 26, 2021
8.700
8.264
299,217
-0.33(-3.89%)
Oct 25, 2021
8.355
8.665
8.298
8.598
196,449
+0.20(+2.43%)
Oct 22, 2021
8.479
8.479
8.179
8.394
313,903
-0.11(-1.33%)
Oct 21, 2021
8.802
8.802
8.389
8.508
275,039
-0.41(-4.63%)
Oct 20, 2021
8.944
9.159
8.672
8.921
184,843
+0.01(+0.06%)
Oct 19, 2021
8.870
9.187
8.830
8.915
392,728
+0.20(+2.27%)
Oct 18, 2021
8.173
8.763
8.173
8.717
307,289
+0.56(+6.87%)
Oct 15, 2021
8.043
8.213
8.004
8.156
234,515
+0.21(+2.64%)
Oct 14, 2021
8.247
8.321
7.851
7.947
510,250
-0.22(-2.70%)
Oct 13, 2021
8.258
8.292
8.004
8.168
198,460
-0.07(-0.89%)
Oct 12, 2021
8.253
8.257
8.083
8.241
294,006
+0.03(+0.34%)
Oct 11, 2021
8.179
8.441
8.117
8.213
316,531
+0.13(+1.61%)
Oct 08, 2021
8.428
8.553
7.924
8.083
371,835
-0.24(-2.86%)
Oct 07, 2021
8.604
8.671
7.930
8.321
635,404
-0.22(-2.59%)
Oct 06, 2021
8.604
8.666
8.304
8.542
554,773
-0.18(-2.08%)
Oct 05, 2021
8.536
8.836
8.491
8.723
394,338
+0.33(+3.98%)
Oct 04, 2021
8.881
8.981
8.213
8.389
698,612
-0.45(-5.06%)
Oct 01, 2021
8.780
8.981
8.655
8.836
480,203
+0.10(+1.17%)
Sep 30, 2021
8.734
8.870
8.386
8.734
387,359
+0.12(+1.45%)
Sep 29, 2021
8.462
8.717
8.349
8.610
483,616
+0.15(+1.74%)
Sep 28, 2021
8.638
8.819
8.066
8.462
940,085
-0.17(-1.97%)
Sep 27, 2021
8.723
8.949
8.525
8.632
787,205
-0.09(-1.04%)
Sep 24, 2021
9.114
9.216
8.706
8.723
377,636
-0.44(-4.82%)
Sep 23, 2021
8.966
9.612
8.655
9.165
1,863,255
+0.27(+3.06%)
Sep 22, 2021
9.471
9.912
8.751
8.893
808,559
-0.45(-4.85%)
Sep 21, 2021
9.369
9.572
9.148
9.346
391,229
+0.14(+1.54%)
Sep 20, 2021
9.584
9.850
9.063
9.204
1,001,227
-1.22(-11.68%)
Sep 17, 2021
10.34
10.46
9.837
10.42
312,651
+0.05(+0.49%)
Sep 16, 2021
10.86
11.04
10.29
10.37
492,030
-0.43(-3.98%)
Sep 15, 2021
9.929
10.94
9.929
10.80
627,121
+0.96(+9.72%)
Sep 14, 2021
9.856
10.21
9.442
9.844
390,706
+0.08(+0.87%)
Sep 13, 2021
9.459
9.912
9.399
9.759
479,472
+0.37(+3.98%)
Sep 10, 2021
9.912
9.912
9.244
9.386
451,435
-0.47(-4.77%)
Sep 09, 2021
9.776
10.04
9.660
9.856
342,738
+0.07(+0.69%)
Sep 08, 2021
10.59
10.59
9.408
9.788
483,997
-0.61(-5.83%)
Sep 07, 2021
10.44
10.88
10.25
10.39
689,912
-0.08(-0.81%)
Sep 03, 2021
9.941
10.91
9.629
10.48
610,105
+0.46(+4.58%)
Sep 02, 2021
9.533
10.02
9.488
10.02
226,787
+0.62(+6.57%)
Sep 01, 2021
9.391
9.732
9.329
9.403
154,090
+0.20(+2.22%)
Aug 31, 2021
9.844
10.01
9.040
9.199
386,352
-1.05(-10.23%)
Aug 30, 2021
8.938
10.43
8.847
10.25
467,960
+1.51(+17.24%)
Aug 27, 2021
8.496
8.842
8.496
8.740
187,733
+0.39(+4.68%)
Aug 26, 2021
8.394
8.496
8.230
8.349
159,598
-0.18(-2.06%)
Aug 25, 2021
8.355
8.734
8.140
8.525
317,624
+0.28(+3.44%)
Aug 24, 2021
7.828
8.326
7.828
8.241
244,786
+0.48(+6.20%)
Aug 23, 2021
7.171
8.173
7.110
7.760
370,846
+0.89(+13.04%)
Aug 20, 2021
6.661
7.018
6.542
6.865
175,278
+0.14(+2.11%)
Aug 19, 2021
7.029
7.250
6.514
6.723
203,345
-0.40(-5.57%)
Aug 18, 2021
7.194
7.363
6.888
7.120
150,642
-0.01(-0.08%)
Aug 17, 2021
6.973
7.194
6.797
7.126
309,046
-0.01(-0.16%)
Aug 16, 2021
6.446
7.137
6.350
7.137
262,289
+0.73(+11.31%)
Aug 13, 2021
6.350
6.548
6.276
6.412
94,203
+0.04(+0.62%)
Aug 12, 2021
6.423
6.531
6.321
6.372
55,123
-0.05(-0.79%)
Aug 11, 2021
6.435
6.587
6.363
6.423
87,615
+0.01(+0.18%)
Aug 10, 2021
6.327
6.684
6.242
6.412
63,851
+0.03(+0.53%)
Aug 09, 2021
6.672
6.780
6.236
6.378
64,257
-0.28(-4.25%)
Aug 06, 2021
6.627
6.684
6.440
6.661
73,166
-0.02(-0.34%)
Aug 05, 2021
6.570
6.797
6.392
6.684
90,466
+0.10(+1.55%)
Aug 04, 2021
6.157
6.660
6.004
6.582
202,208
+0.40(+6.51%)
Aug 03, 2021
6.095
6.276
5.959
6.180
98,612
+0.01(+0.18%)
Aug 02, 2021
6.078
6.276
5.902
6.168
176,754
+0.01(+0.09%)
Jul 30, 2021
5.879
6.384
5.879
6.163
155,073
+0.23(+3.92%)
Jul 29, 2021
5.783
6.032
5.783
5.930
81,554
+0.24(+4.28%)
Jul 28, 2021
5.528
5.851
5.444
5.687
88,074
+0.10(+1.72%)
Jul 27, 2021
5.568
5.832
5.268
5.591
164,448
+0.02(+0.41%)
Jul 26, 2021
5.732
5.930
5.426
5.568
170,532
-0.18(-3.06%)
Jul 23, 2021
5.959
5.964
5.664
5.744
109,514
-0.19(-3.24%)
Jul 22, 2021
6.010
6.163
5.830
5.936
94,133
+0.03(+0.48%)
Jul 21, 2021
5.387
6.174
5.387
5.908
226,300
+0.61(+11.43%)
Jul 20, 2021
5.721
5.780
5.115
5.302
254,761
-0.25(-4.59%)
Jul 19, 2021
5.687
5.998
5.098
5.557
506,793
-0.05(-0.91%)
Jul 16, 2021
6.418
6.740
5.296
5.608
492,466
-0.70(-11.05%)
Jul 15, 2021
6.576
6.899
6.231
6.304
233,409
-0.20(-3.13%)
Jul 14, 2021
6.905
7.063
6.457
6.508
266,035
-0.31(-4.49%)
Jul 13, 2021
7.216
7.346
6.723
6.814
312,836
-0.72(-9.55%)
Jul 12, 2021
6.990
7.703
6.905
7.533
886,059
+0.76(+11.20%)
Jul 09, 2021
6.939
6.961
6.661
6.774
227,818
-0.25(-3.55%)
Jul 08, 2021
6.276
7.352
6.268
7.024
489,170
+0.58(+9.06%)
Jul 07, 2021
6.401
6.503
6.231
6.440
156,383
+0.12(+1.97%)
Jul 06, 2021
6.231
6.604
6.125
6.316
543,953
+0.36(+5.99%)
Jul 02, 2021
5.953
6.123
5.845
5.959
102,178
+0.01(+0.10%)
Jul 01, 2021
6.242
6.287
5.794
5.953
137,567
-0.22(-3.58%)
Jun 30, 2021
6.174
6.259
6.032
6.174
74,015
+0.08(+1.30%)
Jun 29, 2021
6.061
6.095
5.992
6.095
76,787
-0.07(-1.10%)
Jun 28, 2021
6.219
6.219
6.027
6.163
125,873
-0.05(-0.82%)
Jun 25, 2021
6.265
6.265
6.061
6.214
134,359
-0.05(-0.72%)
Jun 24, 2021
6.259
6.284
5.988
6.259
194,880
-0.02(-0.27%)
Jun 23, 2021
5.953
6.344
5.896
6.276
179,174
+0.33(+5.52%)
Jun 22, 2021
5.942
5.976
5.642
5.947
131,040
-0.09(-1.50%)
Jun 21, 2021
6.140
6.299
5.910
6.038
136,910
-0.25(-3.96%)
Jun 18, 2021
6.452
6.452
5.902
6.287
173,516
-0.16(-2.55%)
Jun 17, 2021
6.259
6.595
6.106
6.452
283,863
+0.15(+2.34%)
Jun 16, 2021
6.123
6.486
6.123
6.304
226,798
+0.10(+1.64%)
Jun 15, 2021
6.344
6.344
5.919
6.202
261,473
-0.03(-0.45%)
Jun 14, 2021
6.123
6.729
5.998
6.231
488,049
+0.31(+5.26%)
Jun 11, 2021
5.619
6.245
5.591
5.919
490,104
+0.33(+5.98%)
Jun 10, 2021
4.984
5.624
4.928
5.585
525,069
+0.55(+10.91%)
Jun 09, 2021
4.843
5.089
4.764
5.035
152,807
+0.25(+5.21%)
Jun 08, 2021
4.871
4.905
4.730
4.786
148,854
-0.25(-4.95%)
Jun 07, 2021
4.792
5.081
4.684
5.035
99,284
+0.29(+6.09%)
Jun 04, 2021
4.707
4.752
4.690
4.747
35,734
+0.04(+0.84%)
Jun 03, 2021
4.730
4.803
4.707
4.707
88,423
-0.06(-1.19%)
Jun 02, 2021
4.717
4.880
4.713
4.764
48,893
-0.03(-0.71%)
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.