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
(TSV:
OIII
)
1.200
-0.110 (-8.40%)
Streaming Delayed Price
Updated: 3:59 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, 2024
1.360
1.370
1.360
1.360
61,600
+0.01(+0.74%)
May 30, 2024
1.380
1.390
1.350
1.350
4,100
-0.01(-0.74%)
May 29, 2024
1.400
1.400
1.350
1.360
12,400
+0.00(+0.00%)
May 28, 2024
1.390
1.390
1.340
1.360
61,202
-0.03(-2.16%)
May 27, 2024
1.420
1.430
1.390
1.390
12,400
+0.03(+2.21%)
May 24, 2024
1.390
1.390
1.360
1.360
11,100
+0.00(+0.00%)
May 23, 2024
1.390
1.390
1.360
1.360
14,104
-0.03(-2.16%)
May 22, 2024
1.390
1.410
1.380
1.390
10,010
+0.02(+1.46%)
May 21, 2024
1.400
1.430
1.360
1.370
48,569
+0.03(+2.24%)
May 17, 2024
1.340
0
-0.04(-2.90%)
May 16, 2024
1.420
1.420
1.350
1.380
20,700
-0.05(-3.50%)
May 15, 2024
1.440
1.440
1.360
1.430
52,575
-0.01(-0.69%)
May 14, 2024
1.440
1.440
1.400
1.440
11,800
+0.01(+0.70%)
May 13, 2024
1.410
1.450
1.410
1.430
21,450
+0.02(+1.42%)
May 10, 2024
1.430
1.480
1.400
1.410
19,363
-0.02(-1.40%)
May 09, 2024
1.480
1.480
1.430
1.430
9,550
-0.04(-2.72%)
May 08, 2024
1.520
1.520
1.470
1.470
8,300
-0.03(-2.00%)
May 07, 2024
1.520
1.520
1.480
1.500
15,741
+0.00(+0.00%)
May 06, 2024
1.480
1.500
1.470
1.500
156,500
+0.03(+2.04%)
May 03, 2024
1.490
1.510
1.450
1.470
93,600
-0.01(-0.68%)
May 02, 2024
1.500
1.500
1.450
1.480
71,350
+0.00(+0.00%)
May 01, 2024
1.540
1.540
1.460
1.480
18,811
+0.03(+2.07%)
Apr 30, 2024
1.480
1.500
1.450
1.450
15,275
-0.05(-3.33%)
Apr 29, 2024
1.520
1.550
1.490
1.500
25,785
-0.05(-3.23%)
Apr 26, 2024
1.550
1.550
1.530
1.550
89,226
+0.01(+0.65%)
Apr 25, 2024
1.480
1.550
1.480
1.540
37,313
+0.08(+5.48%)
Apr 24, 2024
1.500
1.500
1.450
1.460
262,400
-0.03(-2.01%)
Apr 23, 2024
1.510
1.510
1.480
1.490
114,006
-0.01(-0.67%)
Apr 22, 2024
1.590
1.590
1.500
1.500
50,516
+0.01(+0.67%)
Apr 19, 2024
1.430
1.540
1.430
1.490
61,026
+0.06(+4.20%)
Apr 18, 2024
1.440
1.440
1.370
1.430
342,100
+0.00(+0.00%)
Apr 17, 2024
1.450
1.450
1.400
1.430
25,100
-0.02(-1.38%)
Apr 16, 2024
1.490
1.490
1.430
1.450
13,850
-0.03(-2.03%)
Apr 15, 2024
1.430
1.480
1.420
1.480
15,600
+0.05(+3.50%)
Apr 12, 2024
1.370
1.450
1.310
1.430
149,392
+0.05(+3.62%)
Apr 11, 2024
1.410
1.500
1.320
1.380
137,994
-0.03(-2.13%)
Apr 10, 2024
1.430
1.500
1.360
1.410
33,369
-0.04(-2.76%)
Apr 09, 2024
1.500
1.500
1.410
1.450
77,456
-0.04(-2.68%)
Apr 08, 2024
1.500
1.500
1.460
1.490
48,900
-0.01(-0.67%)
Apr 05, 2024
1.500
1.510
1.480
1.500
69,455
+0.00(+0.00%)
Apr 04, 2024
1.440
1.510
1.430
1.500
143,300
+0.06(+4.17%)
Apr 03, 2024
1.430
1.440
1.380
1.440
84,597
+0.01(+0.70%)
Apr 02, 2024
1.430
1.450
1.400
1.430
29,880
-0.02(-1.38%)
Apr 01, 2024
1.480
1.480
1.450
1.450
8,853
+0.02(+1.40%)
Mar 28, 2024
1.430
0
-0.06(-4.03%)
Mar 27, 2024
1.480
1.490
1.460
1.490
21,600
+0.04(+2.76%)
Mar 26, 2024
1.490
1.490
1.450
1.450
14,950
-0.02(-1.36%)
Mar 25, 2024
1.510
1.510
1.460
1.470
13,100
+0.01(+0.68%)
Mar 22, 2024
1.480
1.480
1.460
1.460
4,412
+0.00(+0.00%)
Mar 21, 2024
1.490
1.500
1.440
1.460
72,600
+0.00(+0.00%)
Mar 20, 2024
1.450
1.470
1.430
1.460
32,000
+0.01(+0.69%)
Mar 19, 2024
1.460
1.470
1.440
1.450
20,012
+0.01(+0.69%)
Mar 18, 2024
1.450
1.450
1.430
1.440
23,800
+0.00(+0.00%)
Mar 15, 2024
1.420
1.440
1.420
1.440
4,912
+0.02(+1.41%)
Mar 14, 2024
1.420
1.420
1.390
1.420
25,072
+0.02(+1.43%)
Mar 13, 2024
1.400
1.430
1.400
1.400
21,000
-0.03(-2.10%)
Mar 12, 2024
1.410
1.430
1.410
1.430
17,700
+0.04(+2.88%)
Mar 11, 2024
1.410
1.450
1.390
1.390
58,837
-0.02(-1.42%)
Mar 08, 2024
1.420
1.420
1.410
1.410
14,600
+0.01(+0.71%)
Mar 07, 2024
1.370
1.400
1.370
1.400
41,182
+0.04(+2.94%)
Mar 06, 2024
1.420
1.420
1.330
1.360
46,625
+0.00(+0.00%)
Mar 05, 2024
1.330
1.380
1.330
1.360
125,085
-0.02(-1.45%)
Mar 04, 2024
1.410
1.410
1.330
1.380
18,600
+0.01(+0.73%)
Mar 01, 2024
1.390
1.390
1.360
1.370
45,561
-0.02(-1.44%)
Feb 29, 2024
1.310
1.390
1.280
1.390
34,931
+0.08(+6.11%)
Feb 28, 2024
1.250
1.310
1.250
1.310
6,300
+0.06(+4.38%)
Feb 27, 2024
1.250
1.290
1.220
1.255
93,447
+0.00(+0.40%)
Feb 26, 2024
1.260
1.260
1.250
1.250
14,766
-0.01(-0.79%)
Feb 23, 2024
1.250
1.300
1.250
1.260
30,610
-0.02(-1.56%)
Feb 22, 2024
1.290
1.290
1.280
1.280
9,229
+0.00(+0.00%)
Feb 21, 2024
1.440
1.440
1.250
1.280
80,896
-0.04(-3.03%)
Feb 20, 2024
1.380
1.400
1.280
1.320
50,306
-0.05(-3.65%)
Feb 16, 2024
1.370
0
-0.03(-2.14%)
Feb 15, 2024
1.440
1.450
1.390
1.400
50,774
-0.05(-3.45%)
Feb 14, 2024
1.450
1.460
1.440
1.450
12,405
+0.00(+0.00%)
Feb 13, 2024
1.450
1.470
1.450
1.450
62,572
-0.02(-1.36%)
Feb 12, 2024
1.460
1.510
1.460
1.470
61,556
+0.00(+0.00%)
Feb 09, 2024
1.470
1.470
1.450
1.470
61,610
+0.01(+0.68%)
Feb 08, 2024
1.450
1.460
1.430
1.460
4,925
+0.02(+1.39%)
Feb 07, 2024
1.390
1.440
1.380
1.440
31,790
-0.01(-0.69%)
Feb 06, 2024
1.390
1.460
1.390
1.450
37,858
+0.04(+2.84%)
Feb 05, 2024
1.440
1.450
1.390
1.410
49,520
-0.03(-2.08%)
Feb 02, 2024
1.440
1.440
1.440
1.440
5,300
+0.02(+1.41%)
Feb 01, 2024
1.400
1.460
1.400
1.420
52,185
-0.03(-2.07%)
Jan 31, 2024
1.430
1.460
1.420
1.450
118,950
+0.01(+0.69%)
Jan 30, 2024
1.420
1.440
1.380
1.440
13,200
+0.03(+2.13%)
Jan 29, 2024
1.380
1.410
1.370
1.410
29,300
+0.01(+0.71%)
Jan 26, 2024
1.360
1.400
1.360
1.400
1,300
+0.06(+4.48%)
Jan 25, 2024
1.420
1.420
1.340
1.340
13,746
-0.06(-4.29%)
Jan 24, 2024
1.440
1.460
1.400
1.400
33,039
-0.08(-5.41%)
Jan 23, 2024
1.440
1.500
1.430
1.480
93,225
+0.02(+1.37%)
Jan 22, 2024
1.440
1.480
1.440
1.460
19,231
+0.03(+2.10%)
Jan 19, 2024
1.470
1.500
1.430
1.430
28,000
-0.04(-2.72%)
Jan 18, 2024
1.500
1.500
1.470
1.470
4,000
+0.00(+0.00%)
Jan 17, 2024
1.450
1.520
1.450
1.470
36,810
+0.03(+2.08%)
Jan 16, 2024
1.600
1.600
1.440
1.440
107,463
-0.17(-10.56%)
Jan 15, 2024
1.610
1.620
1.600
1.610
29,100
+0.01(+0.63%)
Jan 12, 2024
1.600
1.610
1.600
1.600
22,100
+0.02(+1.27%)
Jan 11, 2024
1.580
1.590
1.580
1.580
55,600
+0.00(+0.00%)
Jan 10, 2024
1.580
1.585
1.560
1.580
21,510
-0.02(-1.25%)
Jan 09, 2024
1.600
1.600
1.580
1.600
7,200
+0.02(+1.27%)
Jan 08, 2024
1.600
1.610
1.580
1.580
49,900
+0.00(+0.00%)
Jan 05, 2024
1.610
1.610
1.580
1.580
75,053
+0.01(+0.64%)
Jan 04, 2024
1.560
1.580
1.560
1.570
43,500
+0.01(+0.64%)
Jan 03, 2024
1.560
1.580
1.520
1.560
92,703
-0.02(-1.27%)
Jan 02, 2024
1.610
1.610
1.580
1.580
142,475
+0.01(+0.64%)
Dec 29, 2023
1.570
0
-0.01(-0.63%)
Dec 28, 2023
1.630
1.640
1.530
1.580
67,550
-0.06(-3.66%)
Dec 27, 2023
1.660
1.670
1.630
1.640
20,050
-0.03(-1.80%)
Dec 22, 2023
1.670
0
+0.07(+4.37%)
Dec 21, 2023
1.620
1.620
1.560
1.600
31,400
+0.00(+0.00%)
Dec 20, 2023
1.610
1.620
1.600
1.600
16,000
-0.03(-1.84%)
Dec 19, 2023
1.570
1.630
1.570
1.630
20,500
+0.04(+2.52%)
Dec 18, 2023
1.560
1.590
1.560
1.590
23,223
+0.03(+1.92%)
Dec 15, 2023
1.630
1.630
1.560
1.560
6,400
-0.07(-4.29%)
Dec 14, 2023
1.610
1.650
1.610
1.630
76,834
+0.01(+0.62%)
Dec 13, 2023
1.570
1.620
1.570
1.620
24,727
+0.02(+1.25%)
Dec 12, 2023
1.590
1.630
1.580
1.600
12,901
+0.02(+1.27%)
Dec 11, 2023
1.620
1.620
1.560
1.580
51,438
-0.02(-1.25%)
Dec 08, 2023
1.690
1.690
1.600
1.600
214,795
-0.07(-4.19%)
Dec 07, 2023
1.720
1.720
1.660
1.670
18,845
-0.03(-1.76%)
Dec 06, 2023
1.700
1.720
1.700
1.700
234,460
-0.01(-0.58%)
Dec 05, 2023
1.720
1.720
1.710
1.710
7,650
+0.00(+0.00%)
Dec 04, 2023
1.680
1.710
1.660
1.710
22,725
+0.03(+1.79%)
Dec 01, 2023
1.620
1.680
1.620
1.680
38,630
+0.08(+5.00%)
Nov 30, 2023
1.620
1.620
1.600
1.600
237,157
+0.00(+0.00%)
Nov 29, 2023
1.610
1.630
1.580
1.600
126,440
-0.02(-1.23%)
Nov 28, 2023
1.590
1.620
1.590
1.620
71,425
+0.02(+1.25%)
Nov 27, 2023
1.530
1.610
1.530
1.600
93,855
+0.04(+2.56%)
Nov 24, 2023
1.560
1.560
1.560
1.560
100
+0.00(+0.00%)
Nov 23, 2023
1.580
1.580
1.560
1.560
1,600
-0.01(-0.64%)
Nov 22, 2023
1.590
1.590
1.570
1.570
20,050
-0.01(-0.63%)
Nov 21, 2023
1.540
1.590
1.540
1.580
180,800
+0.00(+0.00%)
Nov 20, 2023
1.570
1.600
1.550
1.580
208,799
+0.00(+0.00%)
Nov 17, 2023
1.570
1.580
1.560
1.580
143,775
+0.03(+1.94%)
Nov 16, 2023
1.590
1.590
1.550
1.550
32,075
-0.04(-2.52%)
Nov 15, 2023
1.560
1.590
1.560
1.590
18,100
+0.05(+3.25%)
Nov 14, 2023
1.530
1.570
1.530
1.540
10,130
+0.00(+0.00%)
Nov 13, 2023
1.620
1.630
1.530
1.540
60,994
-0.07(-4.35%)
Nov 10, 2023
1.630
1.630
1.600
1.610
211,559
+0.00(+0.00%)
Nov 09, 2023
1.600
1.620
1.570
1.610
29,675
+0.01(+0.63%)
Nov 08, 2023
1.620
1.620
1.600
1.600
114,915
+0.03(+1.91%)
Nov 07, 2023
1.580
1.580
1.570
1.570
7,800
-0.01(-0.63%)
Nov 06, 2023
1.580
1.650
1.570
1.580
174,425
+0.00(+0.00%)
Nov 03, 2023
1.560
1.610
1.560
1.580
42,000
+0.00(+0.00%)
Nov 02, 2023
1.580
1.590
1.580
1.580
136,310
+0.02(+1.28%)
Nov 01, 2023
1.580
1.590
1.560
1.560
53,850
+0.00(+0.00%)
Oct 31, 2023
1.580
1.580
1.560
1.560
23,100
+0.02(+1.30%)
Oct 30, 2023
1.560
1.600
1.540
1.540
69,740
-0.03(-1.91%)
Oct 27, 2023
1.560
1.570
1.520
1.570
21,642
+0.03(+1.95%)
Oct 26, 2023
1.590
1.590
1.530
1.540
11,470
+0.01(+0.65%)
Oct 25, 2023
1.510
1.550
1.510
1.530
21,273
+0.01(+0.66%)
Oct 24, 2023
1.520
1.530
1.520
1.520
24,450
+0.00(+0.00%)
Oct 23, 2023
1.520
1.540
1.500
1.520
10,125
+0.00(+0.00%)
Oct 20, 2023
1.530
1.540
1.520
1.520
32,750
+0.00(+0.00%)
Oct 19, 2023
1.550
1.550
1.500
1.520
31,700
+0.02(+1.33%)
Oct 18, 2023
1.550
1.550
1.500
1.500
37,385
-0.05(-3.23%)
Oct 17, 2023
1.500
1.550
1.500
1.550
20,803
+0.05(+3.33%)
Oct 16, 2023
1.510
1.550
1.500
1.500
15,702
+0.00(+0.00%)
Oct 13, 2023
1.470
1.500
1.460
1.500
44,495
+0.04(+2.74%)
Oct 12, 2023
1.470
1.470
1.460
1.460
11,700
-0.01(-0.68%)
Oct 11, 2023
1.460
1.470
1.460
1.470
18,600
+0.03(+2.08%)
Oct 10, 2023
1.450
1.460
1.390
1.440
34,203
+0.01(+0.70%)
Oct 06, 2023
1.430
0
+0.03(+2.14%)
Oct 05, 2023
1.470
1.470
1.400
1.400
10,000
-0.05(-3.45%)
Oct 04, 2023
1.470
1.470
1.450
1.450
36,305
-0.02(-1.36%)
Oct 03, 2023
1.460
1.470
1.430
1.470
10,900
+0.02(+1.38%)
Oct 02, 2023
1.450
1.450
1.450
1.450
100
-0.01(-0.68%)
Sep 29, 2023
1.460
1.460
1.430
1.460
3,000
+0.03(+2.10%)
Sep 28, 2023
1.470
1.470
1.430
1.430
5,350
-0.05(-3.38%)
Sep 27, 2023
1.500
1.520
1.480
1.480
30,180
-0.02(-1.33%)
Sep 26, 2023
1.550
1.550
1.500
1.500
4,750
-0.05(-3.23%)
Sep 25, 2023
1.490
1.570
1.550
1.550
33,789
+0.05(+3.33%)
Sep 22, 2023
1.500
1.520
1.490
1.500
25,595
+0.00(+0.00%)
Sep 21, 2023
1.500
1.500
1.330
1.500
41,900
-0.03(-1.96%)
Sep 20, 2023
1.450
1.550
1.440
1.530
15,905
+0.14(+10.07%)
Sep 19, 2023
1.390
1.420
1.390
1.390
21,888
+0.02(+1.46%)
Sep 18, 2023
1.410
1.420
1.350
1.370
6,150
-0.02(-1.44%)
Sep 15, 2023
1.440
1.440
1.390
1.390
5,700
-0.03(-2.11%)
Sep 14, 2023
1.420
1.430
1.400
1.420
24,700
+0.04(+2.90%)
Sep 13, 2023
1.350
1.380
1.350
1.380
2,200
+0.05(+3.76%)
Sep 12, 2023
1.330
1.330
1.330
1.330
200
+0.03(+2.31%)
Sep 11, 2023
1.370
1.370
1.300
1.300
7,600
-0.05(-3.70%)
Sep 08, 2023
1.380
1.380
1.350
1.350
6,115
-0.01(-0.74%)
Sep 07, 2023
1.390
1.390
1.360
1.360
1,450
-0.03(-2.16%)
Sep 06, 2023
1.420
1.440
1.380
1.390
10,100
-0.03(-2.11%)
Sep 05, 2023
1.460
1.460
1.420
1.420
10,180
-0.07(-4.70%)
Sep 01, 2023
1.490
0
-0.04(-2.61%)
Aug 31, 2023
1.580
1.580
1.530
1.530
17,048
-0.06(-3.77%)
Aug 30, 2023
1.560
1.630
1.550
1.590
27,300
+0.07(+4.61%)
Aug 29, 2023
1.450
1.630
1.440
1.520
44,772
+0.12(+8.57%)
Aug 28, 2023
1.440
1.440
1.400
1.400
9,400
-0.04(-2.78%)
Aug 25, 2023
1.440
1.450
1.440
1.440
1,100
+0.00(+0.00%)
Aug 24, 2023
1.420
1.470
1.400
1.440
220,160
+0.06(+4.35%)
Aug 23, 2023
1.390
1.390
1.370
1.380
4,200
+0.01(+0.73%)
Aug 22, 2023
1.370
1.450
1.370
1.370
29,400
+0.02(+1.48%)
Aug 21, 2023
1.350
1.400
1.320
1.350
23,600
+0.03(+2.27%)
Aug 18, 2023
1.380
1.380
1.320
1.320
10,904
-0.08(-5.71%)
Aug 17, 2023
1.440
1.440
1.400
1.400
3,100
-0.02(-1.41%)
Aug 16, 2023
1.440
1.440
1.420
1.420
82,822
-0.01(-0.70%)
Aug 15, 2023
1.430
1.430
1.420
1.430
55,258
-0.01(-0.69%)
Aug 14, 2023
1.440
1.440
1.420
1.440
1,700
+0.02(+1.41%)
Aug 11, 2023
1.450
1.450
1.420
1.420
6,800
-0.03(-2.07%)
Aug 10, 2023
1.440
1.450
1.440
1.450
1,900
+0.03(+2.11%)
Aug 09, 2023
1.450
1.450
1.420
1.420
600
+0.00(+0.00%)
Aug 08, 2023
1.440
1.440
1.415
1.420
7,971
-0.01(-0.70%)
Aug 04, 2023
1.430
0
+0.03(+2.14%)
Aug 02, 2023
1.400
0
-0.01(-0.71%)
Aug 01, 2023
1.490
1.490
1.410
1.410
28,802
-0.06(-4.08%)
Jul 31, 2023
1.500
1.500
1.470
1.470
5,300
-0.02(-1.34%)
Jul 28, 2023
1.500
1.500
1.490
1.490
1,100
-0.01(-0.67%)
Jul 27, 2023
1.520
1.520
1.500
1.500
1,700
-0.04(-2.60%)
Jul 26, 2023
1.520
1.550
1.480
1.540
7,802
+0.04(+2.67%)
Jul 25, 2023
1.520
1.520
1.470
1.500
46,400
-0.02(-1.32%)
Jul 24, 2023
1.500
1.520
1.480
1.520
35,200
+0.02(+1.33%)
Jul 21, 2023
1.510
1.520
1.500
1.500
12,800
-0.06(-3.85%)
Jul 20, 2023
1.520
1.590
1.500
1.560
27,700
+0.06(+4.00%)
Jul 19, 2023
1.600
1.600
1.500
1.500
12,600
-0.05(-3.23%)
Jul 18, 2023
1.620
1.620
1.530
1.550
3,450
-0.01(-0.64%)
Jul 17, 2023
1.540
1.600
1.520
1.560
24,600
+0.06(+4.00%)
Jul 14, 2023
1.540
1.540
1.500
1.500
5,000
+0.00(+0.00%)
Jul 13, 2023
1.520
1.520
1.500
1.500
4,550
+0.00(+0.00%)
Jul 12, 2023
1.490
1.520
1.490
1.500
4,319
+0.03(+2.04%)
Jul 11, 2023
1.470
1.470
1.470
1.470
200
+0.00(+0.00%)
Jul 10, 2023
1.410
1.470
1.410
1.470
7,900
+0.05(+3.52%)
Jul 07, 2023
1.460
1.460
1.420
1.420
3,295
-0.02(-1.39%)
Jul 06, 2023
1.460
1.460
1.440
1.440
800
-0.01(-0.69%)
Jul 05, 2023
1.490
1.490
1.450
1.450
2,800
-0.05(-3.33%)
Jul 04, 2023
1.420
1.500
1.420
1.500
16,400
-0.03(-1.96%)
Jun 30, 2023
1.530
0
+0.01(+0.66%)
Jun 29, 2023
1.380
1.520
1.330
1.520
32,840
+0.17(+12.59%)
Jun 28, 2023
1.360
1.360
1.310
1.350
34,700
-0.02(-1.46%)
Jun 27, 2023
1.410
1.450
1.330
1.370
38,377
-0.03(-2.14%)
Jun 26, 2023
1.330
1.400
1.330
1.400
7,950
+0.05(+3.70%)
Jun 23, 2023
1.430
1.450
1.260
1.350
46,100
-0.05(-3.57%)
Jun 22, 2023
1.330
1.430
1.330
1.400
36,608
+0.01(+0.72%)
Jun 21, 2023
1.430
1.430
1.380
1.390
13,800
-0.01(-0.71%)
Jun 20, 2023
1.450
1.460
1.380
1.400
28,156
-0.05(-3.45%)
Jun 19, 2023
1.390
1.450
1.390
1.450
22,401
+0.02(+1.40%)
Jun 16, 2023
1.490
1.490
1.430
1.430
50,300
+0.03(+2.14%)
Jun 15, 2023
1.410
1.420
1.400
1.400
28,312
+0.00(+0.00%)
Jun 14, 2023
1.410
1.410
1.370
1.400
7,942
+0.00(+0.00%)
Jun 13, 2023
1.460
1.460
1.390
1.400
24,300
-0.02(-1.41%)
Jun 12, 2023
1.450
1.460
1.420
1.420
4,900
-0.01(-0.70%)
Jun 09, 2023
1.450
1.450
1.430
1.430
1,300
+0.00(+0.00%)
Jun 08, 2023
1.520
1.520
1.430
1.430
28,385
+0.00(+0.00%)
Jun 07, 2023
1.480
1.520
1.360
1.430
30,100
-0.05(-3.38%)
Jun 06, 2023
1.520
1.530
1.480
1.480
3,653
-0.03(-1.99%)
Jun 05, 2023
1.550
1.550
1.510
1.510
6,754
-0.05(-3.21%)
Jun 02, 2023
1.580
1.580
1.560
1.560
800
+0.00(+0.00%)
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.