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
Forward Inds Inc
(NQ:
FORD
)
0.5319
+0.0084 (+1.60%)
Streaming Delayed Price
Updated: 1:55 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 08, 2023
1.010
1.030
1.010
1.020
23,868
+0.00(+0.00%)
May 05, 2023
1.010
1.020
1.010
1.020
9,628
+0.00(+0.00%)
May 04, 2023
1.020
1.040
1.020
1.020
21,342
+0.00(+0.00%)
May 03, 2023
1.020
1.045
1.010
1.020
41,917
+0.01(+0.99%)
May 02, 2023
1.000
1.030
1.000
1.010
13,223
+0.00(+0.00%)
May 01, 2023
1.020
1.040
1.000
1.010
48,061
-0.01(-0.98%)
Apr 28, 2023
1.060
1.060
1.010
1.020
11,343
-0.01(-0.97%)
Apr 27, 2023
1.030
1.040
1.030
1.030
7,226
+0.01(+0.98%)
Apr 26, 2023
1.050
1.048
1.010
1.020
7,819
+0.00(+0.00%)
Apr 25, 2023
1.020
1.030
1.019
1.020
7,099
-0.02(-1.92%)
Apr 24, 2023
1.030
1.059
1.030
1.040
7,350
+0.00(+0.00%)
Apr 21, 2023
1.040
1.060
1.030
1.040
6,421
-0.01(-0.95%)
Apr 20, 2023
1.050
1.056
1.000
1.050
24,804
+0.00(+0.00%)
Apr 19, 2023
1.070
1.070
1.050
1.050
19,566
-0.02(-1.87%)
Apr 18, 2023
1.120
1.120
1.070
1.070
11,705
-0.02(-1.83%)
Apr 17, 2023
1.120
1.120
1.090
1.090
6,424
-0.01(-0.91%)
Apr 14, 2023
1.140
1.150
1.100
1.100
6,588
-0.07(-5.98%)
Apr 13, 2023
1.200
1.210
1.150
1.170
10,865
-0.04(-3.31%)
Apr 12, 2023
1.150
1.210
1.140
1.210
39,811
+0.06(+5.22%)
Apr 11, 2023
1.120
1.170
1.120
1.150
7,309
+0.00(+0.00%)
Apr 10, 2023
1.120
1.180
1.120
1.150
10,224
-0.01(-0.86%)
Apr 06, 2023
1.150
1.200
1.150
1.160
39,491
+0.02(+1.75%)
Apr 05, 2023
1.140
1.161
1.130
1.140
28,590
-0.00(-0.06%)
Apr 04, 2023
1.150
1.160
1.140
1.141
17,718
-0.01(-0.81%)
Apr 03, 2023
1.140
1.174
1.110
1.150
56,745
+0.03(+3.14%)
Mar 31, 2023
1.100
1.120
1.085
1.115
34,561
+0.04(+4.21%)
Mar 30, 2023
1.040
1.070
1.024
1.070
11,517
+0.02(+1.90%)
Mar 29, 2023
1.040
1.060
1.030
1.050
17,461
+0.03(+2.94%)
Mar 28, 2023
1.000
1.060
0.9500
1.020
28,348
+0.01(+0.99%)
Mar 27, 2023
1.010
1.050
1.010
1.010
17,468
-0.04(-3.81%)
Mar 24, 2023
1.030
1.050
1.000
1.050
13,304
+0.02(+1.95%)
Mar 23, 2023
1.043
1.043
1.002
1.030
36,369
+0.02(+1.96%)
Mar 22, 2023
1.000
1.040
1.000
1.010
17,228
+0.00(+0.01%)
Mar 21, 2023
1.030
1.030
1.000
1.010
35,755
+0.00(+0.00%)
Mar 20, 2023
1.040
1.040
1.000
1.010
39,555
-0.04(-3.81%)
Mar 17, 2023
1.040
1.090
1.040
1.050
15,394
-0.01(-0.94%)
Mar 16, 2023
1.110
1.110
1.030
1.060
95,023
-0.06(-5.36%)
Mar 15, 2023
1.110
1.170
1.100
1.120
27,370
-0.01(-0.88%)
Mar 14, 2023
1.110
1.160
1.110
1.130
8,232
+0.02(+1.80%)
Mar 13, 2023
1.130
1.160
1.110
1.110
22,817
-0.03(-2.63%)
Mar 10, 2023
1.140
1.155
1.113
1.140
14,898
+0.00(+0.00%)
Mar 09, 2023
1.130
1.180
1.130
1.140
18,368
+0.02(+1.79%)
Mar 08, 2023
1.200
1.200
1.120
1.120
16,997
-0.05(-4.27%)
Mar 07, 2023
1.210
1.226
1.150
1.170
16,558
-0.04(-3.31%)
Mar 06, 2023
1.120
1.210
1.120
1.210
42,261
+0.09(+8.04%)
Mar 03, 2023
1.120
1.137
1.110
1.120
29,942
+0.00(+0.00%)
Mar 02, 2023
1.120
1.140
1.120
1.120
22,063
-0.01(-0.88%)
Mar 01, 2023
1.130
1.160
1.120
1.130
31,357
+0.00(+0.00%)
Feb 28, 2023
1.140
1.173
1.120
1.130
13,357
+0.01(+0.89%)
Feb 27, 2023
1.130
1.160
1.120
1.120
13,437
-0.02(-1.75%)
Feb 24, 2023
1.142
1.168
1.130
1.140
6,619
-0.03(-2.56%)
Feb 23, 2023
1.150
1.210
1.130
1.170
19,475
+0.03(+2.63%)
Feb 22, 2023
1.150
1.180
1.120
1.140
14,088
-0.01(-0.87%)
Feb 21, 2023
1.260
1.260
1.120
1.150
26,809
-0.10(-8.00%)
Feb 17, 2023
1.270
1.295
1.250
1.250
23,737
-0.03(-2.34%)
Feb 16, 2023
1.260
1.315
1.260
1.280
29,067
-0.04(-3.03%)
Feb 15, 2023
1.350
1.350
1.300
1.320
20,676
+0.00(+0.00%)
Feb 14, 2023
1.290
1.360
1.244
1.320
71,343
-0.04(-2.94%)
Feb 13, 2023
1.310
1.360
1.260
1.360
228,481
+0.06(+4.62%)
Feb 10, 2023
1.320
1.336
1.260
1.300
17,060
-0.02(-1.52%)
Feb 09, 2023
1.340
1.360
1.280
1.320
41,706
+0.01(+0.76%)
Feb 08, 2023
1.290
1.310
1.270
1.310
24,730
+0.03(+1.95%)
Feb 07, 2023
1.260
1.290
1.250
1.285
14,430
+0.01(+1.18%)
Feb 06, 2023
1.260
1.310
1.210
1.270
87,688
+0.01(+0.79%)
Feb 03, 2023
1.310
1.320
1.260
1.260
29,943
-0.03(-2.33%)
Feb 02, 2023
1.300
1.310
1.271
1.290
25,918
+0.00(+0.00%)
Feb 01, 2023
1.310
1.310
1.270
1.290
20,028
+0.03(+2.38%)
Jan 31, 2023
1.270
1.306
1.250
1.260
31,332
+0.01(+0.40%)
Jan 30, 2023
1.190
1.260
1.183
1.255
32,720
+0.06(+5.46%)
Jan 27, 2023
1.200
1.225
1.180
1.190
25,637
-0.04(-3.25%)
Jan 26, 2023
1.250
1.260
1.190
1.230
23,892
-0.03(-2.38%)
Jan 25, 2023
1.230
1.260
1.230
1.260
15,259
+0.05(+4.13%)
Jan 24, 2023
1.220
1.270
1.200
1.210
17,053
-0.06(-4.72%)
Jan 23, 2023
1.310
1.310
1.250
1.270
15,033
-0.02(-1.48%)
Jan 20, 2023
1.260
1.330
1.220
1.289
33,573
+0.03(+2.30%)
Jan 19, 2023
1.250
1.270
1.220
1.260
17,096
-0.01(-0.69%)
Jan 18, 2023
1.260
1.270
1.260
1.269
11,504
+0.01(+0.69%)
Jan 17, 2023
1.260
1.270
1.250
1.260
10,416
+0.03(+2.26%)
Jan 13, 2023
1.170
1.250
1.170
1.232
23,552
+0.07(+6.22%)
Jan 12, 2023
1.160
1.161
1.140
1.160
17,746
+0.04(+3.57%)
Jan 11, 2023
1.130
1.170
1.116
1.120
44,955
+0.00(+0.00%)
Jan 10, 2023
1.120
1.130
1.110
1.120
17,448
+0.00(+0.00%)
Jan 09, 2023
1.140
1.140
1.060
1.120
39,640
+0.01(+0.98%)
Jan 06, 2023
1.090
1.160
1.090
1.109
38,391
+0.03(+2.69%)
Jan 05, 2023
1.070
1.080
1.045
1.080
26,846
+0.05(+4.35%)
Jan 04, 2023
1.010
1.078
1.010
1.035
37,436
+0.00(+0.49%)
Jan 03, 2023
1.040
1.070
1.030
1.030
19,459
-0.04(-3.87%)
Dec 30, 2022
1.040
1.096
1.040
1.071
24,792
+0.01(+0.88%)
Dec 29, 2022
1.050
1.077
1.040
1.062
8,719
+0.01(+1.16%)
Dec 28, 2022
1.050
1.130
1.040
1.050
13,918
+0.01(+0.96%)
Dec 27, 2022
1.130
1.130
1.040
1.040
25,195
-0.08(-7.14%)
Dec 23, 2022
1.080
1.120
1.080
1.120
5,935
+0.04(+3.23%)
Dec 22, 2022
1.100
1.100
1.080
1.085
20,961
-0.02(-1.36%)
Dec 21, 2022
1.160
1.160
1.100
1.100
9,749
-0.04(-3.51%)
Dec 20, 2022
1.130
1.160
1.120
1.140
33,495
+0.01(+0.88%)
Dec 19, 2022
1.120
1.182
1.120
1.130
24,275
-0.01(-0.88%)
Dec 16, 2022
1.140
1.159
1.120
1.140
13,997
-0.01(-0.87%)
Dec 15, 2022
1.150
1.210
1.140
1.150
16,870
-0.03(-2.54%)
Dec 14, 2022
1.195
1.220
1.180
1.180
5,502
-0.02(-1.67%)
Dec 13, 2022
1.140
1.236
1.140
1.200
4,906
-0.00(-0.01%)
Dec 12, 2022
1.250
1.250
1.180
1.200
7,667
-0.05(-3.99%)
Dec 09, 2022
1.180
1.270
1.180
1.250
7,847
+0.05(+4.17%)
Dec 08, 2022
1.210
1.210
1.180
1.200
14,140
-0.03(-2.44%)
Dec 07, 2022
1.220
1.230
1.210
1.230
1,524
+0.00(+0.00%)
Dec 06, 2022
1.220
1.230
1.200
1.230
6,877
+0.02(+1.65%)
Dec 05, 2022
1.270
1.270
1.210
1.210
6,870
-0.06(-4.73%)
Dec 02, 2022
1.260
1.280
1.260
1.270
7,043
+0.01(+0.80%)
Dec 01, 2022
1.250
1.260
1.240
1.260
5,573
+0.02(+1.61%)
Nov 30, 2022
1.220
1.260
1.220
1.240
9,864
+0.00(+0.15%)
Nov 29, 2022
1.230
1.260
1.220
1.238
5,251
+0.02(+1.47%)
Nov 28, 2022
1.220
1.250
1.220
1.220
7,376
-0.02(-1.60%)
Nov 25, 2022
1.250
1.250
1.220
1.240
3,857
-0.01(-0.80%)
Nov 23, 2022
1.240
1.270
1.220
1.250
13,006
+0.01(+0.81%)
Nov 22, 2022
1.260
1.280
1.220
1.240
6,938
+0.00(+0.00%)
Nov 21, 2022
1.280
1.310
1.230
1.240
12,335
-0.04(-3.13%)
Nov 18, 2022
1.250
1.280
1.250
1.280
4,279
+0.02(+1.59%)
Nov 17, 2022
1.280
1.310
1.250
1.260
6,690
-0.02(-1.56%)
Nov 16, 2022
1.300
1.330
1.260
1.280
4,770
-0.03(-2.29%)
Nov 15, 2022
1.310
1.336
1.300
1.310
30,411
+0.03(+2.34%)
Nov 14, 2022
1.210
1.280
1.210
1.280
8,365
+0.07(+5.79%)
Nov 11, 2022
1.200
1.250
1.200
1.210
68,142
-0.00(-0.21%)
Nov 10, 2022
1.220
1.251
1.200
1.212
6,290
-0.03(-2.22%)
Nov 09, 2022
1.270
1.280
1.210
1.240
41,563
-0.02(-1.59%)
Nov 08, 2022
1.240
1.260
1.220
1.260
5,516
+0.02(+1.61%)
Nov 07, 2022
1.270
1.270
1.220
1.240
7,295
+0.02(+1.64%)
Nov 04, 2022
1.190
1.250
1.190
1.220
21,976
-0.04(-3.17%)
Nov 03, 2022
1.260
1.260
1.240
1.260
18,922
+0.00(+0.00%)
Nov 02, 2022
1.280
1.300
1.260
1.260
11,645
-0.02(-1.56%)
Nov 01, 2022
1.330
1.340
1.270
1.280
7,316
-0.03(-2.29%)
Oct 31, 2022
1.250
1.340
1.250
1.310
50,543
+0.02(+1.55%)
Oct 28, 2022
1.320
1.340
1.272
1.290
36,127
-0.03(-2.27%)
Oct 27, 2022
1.260
1.340
1.250
1.320
26,928
+0.00(+0.00%)
Oct 26, 2022
1.360
1.390
1.320
1.320
4,678
-0.03(-2.22%)
Oct 25, 2022
1.400
1.400
1.320
1.350
13,571
-0.01(-0.74%)
Oct 24, 2022
1.310
1.360
1.270
1.360
19,255
+0.08(+6.25%)
Oct 21, 2022
1.359
1.359
1.260
1.280
16,961
-0.04(-3.03%)
Oct 20, 2022
1.300
1.370
1.280
1.320
3,728
+0.02(+1.54%)
Oct 19, 2022
1.380
1.419
1.300
1.300
8,613
-0.07(-5.11%)
Oct 18, 2022
1.370
1.386
1.340
1.370
11,602
+0.04(+3.01%)
Oct 17, 2022
1.270
1.450
1.260
1.330
33,321
+0.06(+4.72%)
Oct 14, 2022
1.310
1.310
1.270
1.270
10,560
-0.04(-3.05%)
Oct 13, 2022
1.280
1.310
1.280
1.310
12,014
+0.02(+1.54%)
Oct 12, 2022
1.280
1.320
1.270
1.290
12,618
+0.02(+1.58%)
Oct 11, 2022
1.300
1.320
1.270
1.270
14,364
-0.04(-3.05%)
Oct 10, 2022
1.340
1.340
1.290
1.310
10,580
-0.04(-2.96%)
Oct 07, 2022
1.360
1.360
1.350
1.350
5,152
-0.03(-2.17%)
Oct 06, 2022
1.410
1.410
1.370
1.380
8,713
-0.03(-2.13%)
Oct 05, 2022
1.500
1.500
1.370
1.410
30,782
+0.02(+1.44%)
Oct 04, 2022
1.500
1.500
1.310
1.390
80,297
-0.04(-2.80%)
Oct 03, 2022
1.380
1.440
1.380
1.430
10,260
+0.10(+7.52%)
Sep 30, 2022
1.370
1.420
1.327
1.330
50,251
-0.01(-0.75%)
Sep 29, 2022
1.260
1.370
1.260
1.340
16,687
+0.04(+3.08%)
Sep 28, 2022
1.340
1.340
1.280
1.300
13,177
-0.02(-1.52%)
Sep 27, 2022
1.280
1.330
1.260
1.320
10,535
+0.06(+4.76%)
Sep 26, 2022
1.260
1.350
1.253
1.260
12,008
-0.03(-2.33%)
Sep 23, 2022
1.270
1.299
1.270
1.290
10,855
-0.02(-1.53%)
Sep 22, 2022
1.330
1.350
1.300
1.310
8,396
-0.01(-0.76%)
Sep 21, 2022
1.420
1.420
1.310
1.320
22,345
-0.06(-4.35%)
Sep 20, 2022
1.400
1.440
1.350
1.380
22,835
-0.02(-1.43%)
Sep 19, 2022
1.340
1.440
1.340
1.400
15,246
+0.06(+4.48%)
Sep 16, 2022
1.480
1.480
1.330
1.340
57,668
-0.09(-6.29%)
Sep 15, 2022
1.450
1.450
1.390
1.430
9,836
+0.01(+0.70%)
Sep 14, 2022
1.250
1.580
1.250
1.420
139,063
+0.14(+10.94%)
Sep 13, 2022
1.430
1.770
1.230
1.280
492,871
-0.19(-12.93%)
Sep 12, 2022
1.430
1.490
1.430
1.470
25,419
+0.01(+0.68%)
Sep 09, 2022
1.520
1.520
1.430
1.460
25,553
-0.02(-1.19%)
Sep 08, 2022
1.462
1.480
1.430
1.478
31,009
+0.01(+0.52%)
Sep 07, 2022
1.430
1.470
1.400
1.470
12,336
+0.01(+0.68%)
Sep 06, 2022
1.450
1.480
1.410
1.460
39,549
-0.02(-1.35%)
Sep 02, 2022
1.510
1.550
1.470
1.480
16,915
-0.04(-2.91%)
Sep 01, 2022
1.540
1.559
1.500
1.524
9,772
-0.05(-2.90%)
Aug 31, 2022
1.610
1.610
1.560
1.570
19,785
+0.00(+0.00%)
Aug 30, 2022
1.580
1.630
1.560
1.570
8,916
+0.02(+1.29%)
Aug 29, 2022
1.590
1.600
1.550
1.550
7,138
-0.08(-4.91%)
Aug 26, 2022
1.570
1.646
1.570
1.630
21,737
+0.04(+2.20%)
Aug 25, 2022
1.590
1.620
1.580
1.595
25,839
-0.01(-0.31%)
Aug 24, 2022
1.590
1.640
1.580
1.600
17,100
+0.02(+1.27%)
Aug 23, 2022
1.600
1.640
1.570
1.580
14,481
-0.02(-1.25%)
Aug 22, 2022
1.540
1.650
1.520
1.600
36,234
-0.06(-3.88%)
Aug 19, 2022
1.661
1.700
1.650
1.665
16,961
-0.03(-1.51%)
Aug 18, 2022
1.710
1.710
1.660
1.690
12,987
-0.02(-1.17%)
Aug 17, 2022
1.780
1.780
1.710
1.710
42,596
-0.07(-3.93%)
Aug 16, 2022
1.800
1.800
1.720
1.780
21,261
+0.01(+0.33%)
Aug 15, 2022
1.840
1.850
1.730
1.774
52,427
-0.02(-0.89%)
Aug 12, 2022
1.760
1.850
1.710
1.790
111,508
+0.03(+1.70%)
Aug 11, 2022
1.730
1.770
1.700
1.760
23,653
-0.01(-0.56%)
Aug 10, 2022
1.790
1.790
1.732
1.770
19,228
+0.06(+3.51%)
Aug 09, 2022
1.780
1.790
1.690
1.710
30,721
-0.07(-3.93%)
Aug 08, 2022
1.720
1.791
1.700
1.780
99,598
+0.08(+4.71%)
Aug 05, 2022
1.650
1.720
1.650
1.700
16,805
+0.01(+0.59%)
Aug 04, 2022
1.780
1.780
1.620
1.690
54,746
-0.06(-3.43%)
Aug 03, 2022
1.700
1.800
1.636
1.750
73,053
+0.11(+6.71%)
Aug 02, 2022
1.610
1.700
1.610
1.640
32,688
-0.01(-0.61%)
Aug 01, 2022
1.720
1.720
1.570
1.650
43,553
-0.06(-3.51%)
Jul 29, 2022
1.750
1.750
1.670
1.710
25,807
+0.00(+0.00%)
Jul 28, 2022
1.650
1.790
1.650
1.710
68,346
-0.02(-1.16%)
Jul 27, 2022
1.600
1.790
1.600
1.730
50,899
-0.03(-1.70%)
Jul 26, 2022
1.690
1.865
1.680
1.760
184,580
+0.08(+4.76%)
Jul 25, 2022
1.700
1.760
1.680
1.680
34,980
-0.05(-2.89%)
Jul 22, 2022
1.740
1.740
1.640
1.730
8,080
+0.00(+0.00%)
Jul 21, 2022
1.720
1.730
1.690
1.730
13,290
-0.01(-0.57%)
Jul 20, 2022
1.720
1.760
1.710
1.740
15,447
+0.04(+2.35%)
Jul 19, 2022
1.690
1.700
1.650
1.700
18,727
+0.07(+4.29%)
Jul 18, 2022
1.650
1.660
1.590
1.630
13,671
+0.01(+0.62%)
Jul 15, 2022
1.580
1.650
1.570
1.620
10,088
+0.02(+1.25%)
Jul 14, 2022
1.580
1.650
1.580
1.600
17,078
+0.01(+0.63%)
Jul 13, 2022
1.540
1.600
1.540
1.590
13,805
+0.04(+2.58%)
Jul 12, 2022
1.540
1.597
1.540
1.550
15,911
-0.03(-1.90%)
Jul 11, 2022
1.560
1.580
1.520
1.580
8,826
+0.03(+1.86%)
Jul 08, 2022
1.530
1.610
1.530
1.551
15,782
-0.05(-3.04%)
Jul 07, 2022
1.590
1.610
1.530
1.600
14,244
-0.01(-0.63%)
Jul 06, 2022
1.580
1.620
1.550
1.610
9,876
+0.02(+1.26%)
Jul 05, 2022
1.590
1.600
1.550
1.590
35,505
+0.05(+3.25%)
Jul 01, 2022
1.460
1.600
1.430
1.540
15,716
+0.07(+4.76%)
Jun 30, 2022
1.500
1.515
1.450
1.470
8,671
-0.02(-1.34%)
Jun 29, 2022
1.480
1.550
1.480
1.490
15,743
-0.03(-1.97%)
Jun 28, 2022
1.450
1.550
1.440
1.520
16,277
+0.01(+0.66%)
Jun 27, 2022
1.500
1.520
1.464
1.510
20,224
+0.01(+0.67%)
Jun 24, 2022
1.460
1.510
1.430
1.500
16,602
+0.01(+0.67%)
Jun 23, 2022
1.520
1.520
1.470
1.490
9,642
-0.01(-0.67%)
Jun 22, 2022
1.470
1.500
1.427
1.500
10,224
+0.01(+0.67%)
Jun 21, 2022
1.440
1.490
1.400
1.490
28,464
+0.01(+0.68%)
Jun 17, 2022
1.460
1.490
1.400
1.480
18,759
+0.04(+2.78%)
Jun 16, 2022
1.450
1.519
1.390
1.440
39,024
-0.04(-2.70%)
Jun 15, 2022
1.540
1.540
1.452
1.480
16,862
-0.03(-1.99%)
Jun 14, 2022
1.430
1.620
1.430
1.510
29,636
+0.05(+3.42%)
Jun 13, 2022
1.440
1.570
1.425
1.460
33,464
-0.16(-9.88%)
Jun 10, 2022
1.690
1.690
1.550
1.620
44,266
+0.03(+1.89%)
Jun 09, 2022
1.650
1.700
1.570
1.590
16,305
+0.02(+1.00%)
Jun 08, 2022
1.620
1.623
1.550
1.574
10,113
-0.05(-2.83%)
Jun 07, 2022
1.610
1.700
1.588
1.620
43,130
+0.02(+1.25%)
Jun 06, 2022
1.590
1.640
1.550
1.600
24,041
+0.12(+8.11%)
Jun 03, 2022
1.400
1.490
1.400
1.480
16,324
+0.05(+3.50%)
Jun 02, 2022
1.370
1.460
1.370
1.430
23,757
+0.03(+1.97%)
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.