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
Avid Tech Inc
(NQ:
AVID
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2021
31.23
31.40
30.21
30.88
303,973
-0.09(-0.29%)
May 27, 2021
31.14
31.35
30.67
30.97
633,056
+0.07(+0.23%)
May 26, 2021
30.00
31.25
29.74
30.90
351,368
+1.07(+3.59%)
May 25, 2021
29.93
30.76
29.36
29.83
390,141
-0.24(-0.80%)
May 24, 2021
31.20
31.59
29.92
30.07
615,869
-0.70(-2.27%)
May 21, 2021
29.84
31.15
29.64
30.77
661,255
+1.74(+5.99%)
May 20, 2021
29.62
29.79
28.55
29.03
684,914
-0.08(-0.27%)
May 19, 2021
25.55
29.14
25.50
29.11
1,105,725
+2.27(+8.46%)
May 18, 2021
27.30
28.77
26.76
26.84
649,587
-0.19(-0.70%)
May 17, 2021
27.14
27.42
26.11
27.03
281,614
-0.33(-1.21%)
May 14, 2021
26.54
27.46
26.02
27.36
344,758
+1.34(+5.15%)
May 13, 2021
26.36
27.10
24.41
26.02
569,957
-0.08(-0.31%)
May 12, 2021
26.80
27.34
25.70
26.10
551,912
-1.29(-4.71%)
May 11, 2021
25.84
27.98
25.71
27.39
587,481
+0.41(+1.52%)
May 10, 2021
29.31
29.82
26.96
26.98
1,328,472
-2.96(-9.89%)
May 07, 2021
27.26
30.29
27.16
29.94
1,679,252
+2.35(+8.52%)
May 06, 2021
23.94
27.66
23.72
27.59
2,729,442
+5.88(+27.08%)
May 05, 2021
23.00
23.07
21.52
21.71
558,737
-1.02(-4.49%)
May 04, 2021
22.63
22.78
21.76
22.73
563,498
-0.02(-0.09%)
May 03, 2021
22.85
23.05
22.34
22.75
347,523
+0.01(+0.04%)
Apr 30, 2021
21.93
22.79
21.88
22.74
451,200
+0.39(+1.74%)
Apr 29, 2021
22.18
22.46
21.59
22.35
304,416
+0.40(+1.82%)
Apr 28, 2021
21.62
22.09
21.35
21.95
169,416
+0.31(+1.43%)
Apr 27, 2021
22.01
22.09
21.50
21.64
214,615
-0.27(-1.23%)
Apr 26, 2021
21.36
21.95
21.25
21.91
177,099
+0.68(+3.20%)
Apr 23, 2021
20.25
21.40
20.12
21.23
252,800
+1.03(+5.10%)
Apr 22, 2021
20.25
20.67
19.69
20.20
272,384
+0.02(+0.10%)
Apr 21, 2021
19.52
20.32
19.52
20.18
243,158
+0.66(+3.38%)
Apr 20, 2021
20.51
20.85
19.28
19.52
456,250
-1.16(-5.61%)
Apr 19, 2021
22.20
22.27
20.50
20.68
762,383
-1.66(-7.43%)
Apr 16, 2021
22.47
22.97
22.15
22.34
288,100
-0.13(-0.58%)
Apr 15, 2021
22.61
22.84
22.08
22.47
370,089
-0.15(-0.66%)
Apr 14, 2021
23.34
23.55
22.55
22.62
405,770
-0.56(-2.42%)
Apr 13, 2021
22.47
23.24
21.77
23.18
398,150
+0.82(+3.67%)
Apr 12, 2021
22.21
23.00
21.74
22.36
844,724
+0.15(+0.68%)
Apr 09, 2021
21.47
22.23
20.82
22.21
261,600
+0.67(+3.11%)
Apr 08, 2021
21.64
21.89
21.27
21.54
260,009
-0.04(-0.19%)
Apr 07, 2021
21.60
22.33
21.40
21.58
320,897
-0.18(-0.83%)
Apr 06, 2021
21.88
22.25
21.64
21.76
225,682
-0.25(-1.14%)
Apr 05, 2021
21.82
22.12
21.33
22.01
275,886
+0.37(+1.71%)
Apr 01, 2021
21.34
21.93
21.19
21.64
327,700
+0.53(+2.51%)
Mar 31, 2021
20.00
21.44
19.98
21.11
471,575
+1.31(+6.62%)
Mar 30, 2021
19.36
19.89
18.73
19.80
198,452
+0.56(+2.91%)
Mar 29, 2021
20.00
20.48
19.05
19.24
295,448
-0.92(-4.56%)
Mar 26, 2021
19.66
20.21
19.33
20.16
239,300
+0.63(+3.23%)
Mar 25, 2021
18.07
19.74
18.07
19.53
400,096
+0.76(+4.05%)
Mar 24, 2021
20.17
20.25
18.68
18.77
397,246
-0.96(-4.87%)
Mar 23, 2021
20.02
21.32
19.49
19.73
534,020
-0.38(-1.89%)
Mar 22, 2021
20.05
20.63
19.63
20.11
410,560
+0.06(+0.30%)
Mar 19, 2021
20.40
20.50
19.60
20.05
647,500
-0.19(-0.94%)
Mar 18, 2021
21.08
21.08
19.91
20.24
309,145
-1.20(-5.60%)
Mar 17, 2021
20.95
21.64
18.76
21.44
881,109
-0.20(-0.92%)
Mar 16, 2021
22.00
22.98
21.38
21.64
666,761
-0.11(-0.51%)
Mar 15, 2021
21.03
22.03
20.23
21.75
1,125,186
+0.64(+3.03%)
Mar 12, 2021
20.00
21.19
19.51
21.11
416,400
-0.08(-0.38%)
Mar 11, 2021
19.60
21.43
19.44
21.19
516,062
+1.92(+9.96%)
Mar 10, 2021
19.98
20.96
18.90
19.27
995,489
-1.15(-5.63%)
Mar 09, 2021
19.43
20.62
19.40
20.42
436,698
+1.45(+7.64%)
Mar 08, 2021
19.40
19.68
18.72
18.97
352,193
-0.25(-1.30%)
Mar 05, 2021
18.91
19.46
17.79
19.22
513,400
+0.40(+2.13%)
Mar 04, 2021
19.73
20.13
18.46
18.82
541,654
-1.14(-5.71%)
Mar 03, 2021
20.76
21.29
19.59
19.96
380,662
-0.22(-1.09%)
Mar 02, 2021
20.74
20.96
20.01
20.18
193,239
-0.65(-3.12%)
Mar 01, 2021
19.57
20.90
19.27
20.83
433,459
+1.44(+7.43%)
Feb 26, 2021
19.03
20.01
18.83
19.39
342,100
-0.11(-0.56%)
Feb 25, 2021
20.21
20.81
19.22
19.50
415,153
-0.98(-4.79%)
Feb 24, 2021
20.53
20.93
20.34
20.48
305,845
+0.02(+0.10%)
Feb 23, 2021
20.61
21.04
19.26
20.46
564,851
-0.98(-4.57%)
Feb 22, 2021
21.84
22.63
21.29
21.44
342,497
-0.88(-3.94%)
Feb 19, 2021
22.41
22.88
21.50
22.32
445,200
+0.59(+2.72%)
Feb 18, 2021
21.23
22.06
21.03
21.73
379,159
-0.39(-1.76%)
Feb 17, 2021
22.53
22.64
21.70
22.12
401,619
-0.70(-3.07%)
Feb 16, 2021
23.58
23.91
22.58
22.82
490,204
-0.68(-2.89%)
Feb 12, 2021
24.13
24.13
22.92
23.50
559,600
-0.44(-1.84%)
Feb 11, 2021
22.72
24.47
21.81
23.94
1,459,524
+1.22(+5.37%)
Feb 10, 2021
23.80
24.07
22.60
22.72
640,521
-0.95(-4.01%)
Feb 09, 2021
23.99
24.07
22.68
23.67
593,681
+0.54(+2.33%)
Feb 08, 2021
20.95
23.40
20.95
23.13
937,358
+2.22(+10.62%)
Feb 05, 2021
21.02
21.85
20.63
20.91
1,097,900
+0.06(+0.29%)
Feb 04, 2021
21.27
21.46
19.83
20.85
648,223
-0.09(-0.43%)
Feb 03, 2021
19.25
21.08
19.24
20.94
2,131,238
+1.92(+10.09%)
Feb 02, 2021
18.42
19.20
17.93
19.02
656,892
+0.94(+5.20%)
Feb 01, 2021
17.25
18.29
17.01
18.08
402,161
+1.04(+6.10%)
Jan 29, 2021
17.40
18.09
17.02
17.04
375,300
-0.55(-3.13%)
Jan 28, 2021
17.83
17.99
17.00
17.59
383,688
-0.31(-1.73%)
Jan 27, 2021
18.59
19.25
17.66
17.90
566,834
-1.23(-6.43%)
Jan 26, 2021
19.05
19.20
18.58
19.13
596,699
+0.15(+0.79%)
Jan 25, 2021
18.59
19.25
18.20
18.98
618,236
+0.63(+3.43%)
Jan 22, 2021
17.75
18.43
17.60
18.35
877,000
+0.65(+3.67%)
Jan 21, 2021
17.62
17.78
16.90
17.70
382,991
+0.33(+1.90%)
Jan 20, 2021
16.80
17.95
16.80
17.37
438,626
+0.57(+3.39%)
Jan 19, 2021
16.66
17.08
16.43
16.80
409,983
+0.53(+3.26%)
Jan 15, 2021
16.58
16.76
15.93
16.27
287,300
-0.31(-1.87%)
Jan 14, 2021
16.36
17.00
16.33
16.58
340,057
+0.28(+1.75%)
Jan 13, 2021
16.55
16.58
16.10
16.30
292,981
-0.26(-1.60%)
Jan 12, 2021
16.80
16.89
16.39
16.56
188,963
-0.23(-1.37%)
Jan 11, 2021
16.01
16.91
16.00
16.79
260,758
+0.34(+2.07%)
Jan 08, 2021
17.31
17.44
16.26
16.45
302,600
-0.40(-2.37%)
Jan 07, 2021
16.81
17.45
16.60
16.85
787,859
+0.19(+1.14%)
Jan 06, 2021
15.25
16.70
15.24
16.66
748,403
+1.84(+12.42%)
Jan 05, 2021
14.71
14.88
14.23
14.82
428,500
+0.24(+1.65%)
Jan 04, 2021
16.07
16.42
14.30
14.58
983,304
-1.29(-8.13%)
Dec 31, 2020
15.87
15.87
15.87
320,316
+1.76(+12.47%)
Dec 30, 2020
13.69
14.17
13.66
14.11
320,316
+0.49(+3.60%)
Dec 29, 2020
13.73
13.97
13.49
13.62
252,875
-0.14(-1.02%)
Dec 28, 2020
13.77
14.13
13.70
13.76
250,060
-0.01(-0.07%)
Dec 24, 2020
13.90
13.99
13.72
13.77
128,900
-0.03(-0.22%)
Dec 23, 2020
14.22
14.34
13.75
13.80
314,680
-0.30(-2.13%)
Dec 22, 2020
14.04
14.44
13.91
14.10
221,726
+0.10(+0.71%)
Dec 21, 2020
13.80
14.02
13.60
14.00
273,716
-0.16(-1.13%)
Dec 18, 2020
14.26
14.33
13.90
14.16
699,400
-0.13(-0.91%)
Dec 17, 2020
13.91
14.57
13.91
14.29
340,888
+0.42(+3.03%)
Dec 16, 2020
14.09
14.33
13.84
13.87
226,732
-0.16(-1.14%)
Dec 15, 2020
14.08
14.54
13.99
14.03
358,935
+0.12(+0.86%)
Dec 14, 2020
13.76
14.17
13.76
13.91
286,055
+0.27(+1.98%)
Dec 11, 2020
13.16
13.71
13.16
13.64
209,900
+0.17(+1.26%)
Dec 10, 2020
12.99
13.65
12.91
13.47
221,883
+0.28(+2.12%)
Dec 09, 2020
13.54
13.65
12.95
13.19
345,857
-0.32(-2.37%)
Dec 08, 2020
14.00
14.01
13.45
13.51
391,359
-0.49(-3.50%)
Dec 07, 2020
13.39
14.38
13.39
14.00
702,379
+0.08(+0.57%)
Dec 04, 2020
12.35
14.09
12.18
13.92
843,000
+1.84(+15.23%)
Dec 03, 2020
12.14
12.15
11.82
12.08
549,455
+0.01(+0.08%)
Dec 02, 2020
11.88
12.10
11.64
12.07
242,174
+0.19(+1.60%)
Dec 01, 2020
12.34
12.34
11.85
11.88
199,641
-0.27(-2.22%)
Nov 30, 2020
12.25
12.27
11.86
12.15
458,946
-0.19(-1.54%)
Nov 27, 2020
12.13
12.48
12.12
12.34
185,600
+0.26(+2.15%)
Nov 25, 2020
11.74
12.23
11.58
12.08
301,200
+0.22(+1.85%)
Nov 24, 2020
12.22
12.22
11.78
11.86
335,850
-0.21(-1.74%)
Nov 23, 2020
12.34
12.39
12.07
12.07
312,761
-0.22(-1.79%)
Nov 20, 2020
12.09
12.42
12.09
12.29
444,600
+0.07(+0.57%)
Nov 19, 2020
12.13
12.24
11.85
12.22
309,165
+0.02(+0.16%)
Nov 18, 2020
12.05
12.43
11.85
12.20
542,220
+0.19(+1.58%)
Nov 17, 2020
11.55
12.07
11.36
12.01
564,390
+0.51(+4.43%)
Nov 16, 2020
11.26
11.51
11.06
11.50
509,075
+0.44(+3.93%)
Nov 13, 2020
10.64
11.27
10.54
11.06
754,100
+0.50(+4.78%)
Nov 12, 2020
10.54
10.78
10.50
10.56
191,498
-0.02(-0.19%)
Nov 11, 2020
10.76
10.76
10.39
10.58
352,535
-0.15(-1.40%)
Nov 10, 2020
10.74
10.95
10.45
10.73
693,934
+0.30(+2.88%)
Nov 09, 2020
10.05
10.77
9.960
10.43
681,015
+0.76(+7.86%)
Nov 06, 2020
9.890
9.950
9.660
9.670
198,700
-0.19(-1.93%)
Nov 05, 2020
9.510
10.21
9.510
9.860
451,663
+0.32(+3.35%)
Nov 04, 2020
9.390
9.810
9.370
9.540
492,314
+0.07(+0.74%)
Nov 03, 2020
8.990
9.620
8.950
9.470
730,755
+0.66(+7.49%)
Nov 02, 2020
9.310
9.350
8.740
8.810
986,345
-0.51(-5.47%)
Oct 30, 2020
9.310
9.690
8.982
9.320
891,400
-0.12(-1.27%)
Oct 29, 2020
9.470
9.620
9.120
9.440
2,274,207
+1.08(+12.92%)
Oct 28, 2020
8.470
8.550
8.210
8.360
355,373
-0.36(-4.13%)
Oct 27, 2020
9.020
9.020
8.630
8.720
240,604
-0.31(-3.43%)
Oct 26, 2020
9.270
9.500
8.930
9.030
703,473
-0.32(-3.42%)
Oct 23, 2020
8.920
9.430
8.900
9.350
1,355,500
+0.45(+5.06%)
Oct 22, 2020
8.750
8.925
8.711
8.900
265,534
+0.14(+1.60%)
Oct 21, 2020
8.690
8.840
8.570
8.760
153,446
+0.08(+0.92%)
Oct 20, 2020
8.600
8.840
8.560
8.680
259,969
+0.08(+0.93%)
Oct 19, 2020
8.960
8.990
8.570
8.600
383,677
-0.22(-2.49%)
Oct 16, 2020
8.810
8.980
8.750
8.820
259,500
-0.03(-0.34%)
Oct 15, 2020
8.710
8.870
8.510
8.850
233,264
+0.07(+0.80%)
Oct 14, 2020
8.880
8.880
8.760
8.780
165,549
-0.08(-0.90%)
Oct 13, 2020
8.910
8.980
8.820
8.860
296,171
-0.11(-1.23%)
Oct 12, 2020
8.870
9.050
8.760
8.970
302,323
+0.06(+0.67%)
Oct 09, 2020
9.050
9.170
8.850
8.910
323,100
-0.13(-1.44%)
Oct 08, 2020
8.900
9.150
8.870
9.040
412,896
+0.28(+3.20%)
Oct 07, 2020
8.700
8.870
8.620
8.760
205,771
+0.23(+2.70%)
Oct 06, 2020
8.730
8.920
8.530
8.530
434,115
-0.07(-0.81%)
Oct 05, 2020
8.460
8.700
8.450
8.600
462,627
+0.24(+2.87%)
Oct 02, 2020
8.200
8.440
8.049
8.360
346,300
+0.00(+0.00%)
Oct 01, 2020
8.610
8.660
8.350
8.360
423,504
-0.20(-2.34%)
Sep 30, 2020
8.810
8.925
8.495
8.560
579,029
-0.25(-2.84%)
Sep 29, 2020
8.450
8.940
8.430
8.810
668,227
+0.36(+4.26%)
Sep 28, 2020
8.300
8.537
8.280
8.450
610,043
+0.23(+2.80%)
Sep 25, 2020
7.750
8.260
7.750
8.220
435,600
+0.47(+6.06%)
Sep 24, 2020
7.750
7.930
7.580
7.750
325,077
-0.05(-0.64%)
Sep 23, 2020
8.150
8.320
7.790
7.800
305,479
-0.38(-4.65%)
Sep 22, 2020
8.090
8.230
7.890
8.180
367,326
+0.15(+1.87%)
Sep 21, 2020
7.820
8.070
7.700
8.030
285,876
+0.06(+0.75%)
Sep 18, 2020
8.090
8.185
7.930
7.970
566,600
-0.02(-0.25%)
Sep 17, 2020
7.900
8.140
7.700
7.990
413,822
+0.01(+0.13%)
Sep 16, 2020
8.190
8.470
7.950
7.980
418,491
-0.13(-1.60%)
Sep 15, 2020
8.190
8.230
8.010
8.110
574,096
+0.00(+0.00%)
Sep 14, 2020
7.570
8.190
7.530
8.110
492,816
+0.60(+7.99%)
Sep 11, 2020
7.530
7.660
7.340
7.510
276,700
-0.02(-0.27%)
Sep 10, 2020
7.550
7.585
7.350
7.530
298,174
+0.02(+0.27%)
Sep 09, 2020
7.550
7.590
7.350
7.510
252,594
+0.06(+0.81%)
Sep 08, 2020
7.430
7.533
7.310
7.450
260,837
-0.15(-1.97%)
Sep 04, 2020
7.670
7.700
7.233
7.600
370,700
+0.00(+0.00%)
Sep 03, 2020
7.870
7.930
7.390
7.600
402,076
-0.25(-3.18%)
Sep 02, 2020
8.110
8.240
7.760
7.850
346,217
-0.31(-3.80%)
Sep 01, 2020
8.170
8.170
7.950
8.160
221,553
+0.06(+0.74%)
Aug 31, 2020
8.200
8.210
7.880
8.100
300,790
-0.10(-1.22%)
Aug 28, 2020
8.050
8.240
8.010
8.200
296,700
+0.22(+2.76%)
Aug 27, 2020
7.980
8.168
7.940
7.980
274,880
+0.03(+0.38%)
Aug 26, 2020
8.120
8.220
7.630
7.950
505,635
-0.21(-2.57%)
Aug 25, 2020
8.080
8.170
7.965
8.160
349,879
+0.10(+1.24%)
Aug 24, 2020
7.840
8.090
7.820
8.060
578,740
+0.32(+4.13%)
Aug 21, 2020
7.650
7.775
7.360
7.740
591,400
+0.03(+0.39%)
Aug 20, 2020
8.290
8.331
7.620
7.710
1,003,185
-0.63(-7.55%)
Aug 19, 2020
8.320
8.510
8.060
8.340
709,014
+0.19(+2.33%)
Aug 18, 2020
8.210
8.360
8.110
8.150
355,696
-0.12(-1.45%)
Aug 17, 2020
8.420
8.450
8.240
8.270
296,461
-0.06(-0.72%)
Aug 14, 2020
8.500
8.550
8.250
8.330
396,600
-0.13(-1.54%)
Aug 13, 2020
8.540
8.580
8.360
8.460
283,484
-0.08(-0.94%)
Aug 12, 2020
8.590
8.610
8.260
8.540
314,510
+0.07(+0.83%)
Aug 11, 2020
8.790
8.910
8.440
8.470
304,623
-0.32(-3.64%)
Aug 10, 2020
8.950
9.120
8.690
8.790
423,981
-0.15(-1.68%)
Aug 07, 2020
9.020
9.150
8.820
8.940
347,900
-0.18(-1.97%)
Aug 06, 2020
9.230
9.460
8.900
9.120
512,188
-0.18(-1.94%)
Aug 05, 2020
9.420
9.660
9.110
9.300
627,181
+0.05(+0.54%)
Aug 04, 2020
8.860
9.430
8.820
9.250
1,899,157
+0.84(+9.99%)
Aug 03, 2020
8.270
8.430
8.140
8.410
524,454
+0.18(+2.19%)
Jul 31, 2020
8.260
8.280
8.126
8.230
308,000
+0.01(+0.12%)
Jul 30, 2020
7.920
8.300
7.790
8.220
269,519
+0.16(+1.99%)
Jul 29, 2020
8.000
8.100
7.820
8.060
228,770
+0.07(+0.88%)
Jul 28, 2020
8.290
8.360
7.860
7.990
383,230
-0.31(-3.73%)
Jul 27, 2020
8.300
8.470
8.230
8.300
439,632
+0.04(+0.48%)
Jul 24, 2020
8.180
8.320
8.020
8.260
293,000
+0.04(+0.49%)
Jul 23, 2020
8.120
8.330
8.055
8.220
307,931
+0.10(+1.23%)
Jul 22, 2020
8.060
8.160
7.920
8.120
352,116
+0.16(+2.01%)
Jul 21, 2020
7.780
8.040
7.780
7.960
364,128
+0.18(+2.31%)
Jul 20, 2020
7.530
7.800
7.390
7.780
323,090
+0.24(+3.18%)
Jul 17, 2020
7.540
7.599
7.400
7.540
276,500
-0.01(-0.13%)
Jul 16, 2020
7.420
7.560
7.310
7.550
299,107
+0.09(+1.21%)
Jul 15, 2020
8.000
8.000
7.440
7.460
378,158
-0.35(-4.48%)
Jul 14, 2020
7.220
7.850
7.220
7.810
537,549
+0.72(+10.16%)
Jul 13, 2020
7.260
7.410
7.070
7.090
287,233
-0.13(-1.80%)
Jul 10, 2020
6.940
7.250
6.890
7.220
281,900
+0.33(+4.79%)
Jul 09, 2020
7.170
7.200
6.880
6.890
439,258
-0.28(-3.91%)
Jul 08, 2020
7.150
7.190
7.030
7.170
627,052
+0.03(+0.35%)
Jul 07, 2020
7.520
7.520
7.120
7.145
372,127
-0.40(-5.24%)
Jul 06, 2020
7.610
7.610
7.390
7.540
336,425
+0.13(+1.75%)
Jul 02, 2020
7.320
7.650
7.250
7.410
414,400
+0.17(+2.35%)
Jul 01, 2020
7.250
7.365
7.230
7.240
292,996
-0.03(-0.41%)
Jun 30, 2020
7.430
7.510
7.195
7.270
369,205
-0.26(-3.45%)
Jun 29, 2020
7.200
7.620
7.140
7.530
378,755
+0.37(+5.17%)
Jun 26, 2020
7.260
7.340
7.050
7.160
917,500
-0.17(-2.32%)
Jun 25, 2020
7.150
7.330
7.080
7.330
395,025
+0.18(+2.52%)
Jun 24, 2020
7.270
7.320
7.040
7.150
492,654
-0.25(-3.38%)
Jun 23, 2020
7.360
7.480
7.300
7.400
301,435
+0.14(+1.93%)
Jun 22, 2020
7.160
7.280
6.980
7.260
293,126
+0.08(+1.11%)
Jun 19, 2020
7.140
7.590
7.070
7.180
532,500
+0.09(+1.27%)
Jun 18, 2020
7.200
7.270
6.960
7.090
262,597
-0.18(-2.48%)
Jun 17, 2020
7.480
7.620
7.230
7.270
247,490
-0.22(-2.94%)
Jun 16, 2020
7.690
7.710
7.300
7.490
320,907
+0.16(+2.18%)
Jun 15, 2020
6.950
7.450
6.730
7.330
395,065
+0.26(+3.68%)
Jun 12, 2020
7.460
7.500
7.010
7.070
322,900
-0.09(-1.26%)
Jun 11, 2020
7.500
7.590
7.000
7.160
797,674
-0.83(-10.39%)
Jun 10, 2020
7.910
8.180
7.910
7.990
432,023
+0.09(+1.14%)
Jun 09, 2020
8.320
8.360
7.680
7.900
587,226
-0.43(-5.16%)
Jun 08, 2020
7.990
8.520
7.990
8.330
748,082
+0.44(+5.58%)
Jun 05, 2020
7.630
7.990
7.510
7.890
568,300
+0.42(+5.62%)
Jun 04, 2020
7.810
7.924
7.320
7.470
729,464
-0.38(-4.84%)
Jun 03, 2020
7.750
8.020
7.620
7.850
797,226
+0.38(+5.09%)
Jun 02, 2020
7.400
7.550
7.230
7.470
753,675
+0.04(+0.54%)
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.