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:
ETL
)
1.730
+0.010 (+0.58%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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
1.690
1.740
1.640
1.730
118,101
+0.01(+0.58%)
May 30, 2024
1.690
1.720
1.680
1.720
46,161
-0.02(-1.15%)
May 29, 2024
1.740
1.770
1.680
1.740
91,093
-0.04(-2.25%)
May 28, 2024
1.770
1.780
1.740
1.780
28,826
+0.03(+1.71%)
May 27, 2024
1.750
1.750
1.700
1.750
45,323
+0.03(+1.74%)
May 24, 2024
1.710
1.750
1.700
1.720
27,258
+0.01(+0.58%)
May 23, 2024
1.750
1.750
1.700
1.710
38,170
-0.04(-2.29%)
May 22, 2024
1.770
1.770
1.720
1.750
27,717
+0.00(+0.00%)
May 21, 2024
1.770
1.770
1.710
1.750
30,437
-0.02(-1.13%)
May 17, 2024
1.770
0
+0.09(+5.36%)
May 16, 2024
1.710
1.710
1.660
1.680
39,048
-0.03(-1.75%)
May 15, 2024
1.730
1.730
1.670
1.710
30,369
+0.01(+0.59%)
May 14, 2024
1.660
1.720
1.660
1.700
75,880
+0.03(+1.80%)
May 13, 2024
1.670
1.700
1.660
1.670
41,855
-0.02(-1.18%)
May 10, 2024
1.690
1.700
1.670
1.690
44,945
+0.01(+0.60%)
May 09, 2024
1.670
1.700
1.660
1.680
38,958
+0.01(+0.60%)
May 08, 2024
1.720
1.750
1.670
1.670
23,851
-0.06(-3.47%)
May 07, 2024
1.650
1.740
1.650
1.730
48,303
+0.05(+2.98%)
May 06, 2024
1.720
1.730
1.670
1.680
50,498
-0.05(-2.89%)
May 03, 2024
1.680
1.730
1.640
1.730
48,567
+0.05(+2.98%)
May 02, 2024
1.730
1.730
1.600
1.680
52,114
-0.05(-2.89%)
May 01, 2024
1.700
1.730
1.690
1.730
34,178
+0.01(+0.58%)
Apr 30, 2024
1.770
1.770
1.680
1.720
131,903
-0.06(-3.37%)
Apr 29, 2024
1.760
1.800
1.750
1.780
64,385
-0.04(-2.20%)
Apr 26, 2024
1.880
1.880
1.770
1.820
94,820
-0.04(-2.15%)
Apr 25, 2024
1.800
1.860
1.790
1.860
33,347
+0.01(+0.54%)
Apr 24, 2024
1.850
1.870
1.830
1.850
37,406
+0.00(+0.00%)
Apr 23, 2024
1.810
1.850
1.800
1.850
38,612
-0.01(-0.54%)
Apr 22, 2024
1.760
1.870
1.730
1.860
58,191
+0.07(+3.91%)
Apr 19, 2024
1.720
1.870
1.700
1.790
105,204
+0.07(+4.07%)
Apr 18, 2024
1.780
1.780
1.690
1.720
95,376
-0.02(-1.15%)
Apr 17, 2024
1.850
1.870
1.740
1.740
114,790
-0.07(-3.87%)
Apr 16, 2024
1.930
1.930
1.800
1.810
229,508
-0.14(-7.18%)
Apr 15, 2024
1.890
2.050
1.870
1.950
441,184
+0.05(+2.63%)
Apr 12, 2024
1.840
1.920
1.840
1.900
183,625
+0.08(+4.40%)
Apr 11, 2024
1.850
1.850
1.740
1.820
131,008
-0.01(-0.55%)
Apr 10, 2024
1.750
1.830
1.700
1.830
154,743
+0.08(+4.57%)
Apr 09, 2024
1.710
1.770
1.710
1.750
111,509
+0.04(+2.34%)
Apr 08, 2024
1.680
1.730
1.680
1.710
54,551
+0.03(+1.79%)
Apr 05, 2024
1.640
1.720
1.620
1.680
118,930
+0.02(+1.20%)
Apr 04, 2024
1.840
1.850
1.620
1.660
388,911
-0.12(-6.74%)
Apr 03, 2024
1.560
1.780
1.540
1.780
206,267
+0.19(+11.95%)
Apr 02, 2024
1.490
1.660
1.470
1.590
284,718
+0.12(+8.16%)
Apr 01, 2024
1.510
1.510
1.460
1.470
79,004
+0.00(+0.00%)
Mar 28, 2024
1.470
0
-0.01(-0.68%)
Mar 27, 2024
1.500
1.510
1.450
1.480
288,360
-0.03(-1.99%)
Mar 26, 2024
1.550
1.550
1.510
1.510
92,081
-0.04(-2.58%)
Mar 25, 2024
1.580
1.590
1.500
1.550
166,231
-0.02(-1.27%)
Mar 22, 2024
1.550
1.570
1.540
1.570
57,367
+0.00(+0.00%)
Mar 21, 2024
1.560
1.570
1.530
1.570
73,650
+0.01(+0.64%)
Mar 20, 2024
1.560
1.570
1.530
1.560
90,681
+0.00(+0.00%)
Mar 19, 2024
1.610
1.610
1.540
1.560
107,696
-0.04(-2.50%)
Mar 18, 2024
1.620
1.620
1.580
1.600
77,332
-0.02(-1.23%)
Mar 15, 2024
1.600
1.620
1.590
1.620
46,752
+0.03(+1.89%)
Mar 14, 2024
1.600
1.610
1.570
1.590
68,431
-0.01(-0.63%)
Mar 13, 2024
1.550
1.620
1.550
1.600
69,163
+0.05(+3.23%)
Mar 12, 2024
1.550
1.550
1.530
1.550
88,462
-0.01(-0.64%)
Mar 11, 2024
1.600
1.600
1.500
1.560
207,356
-0.02(-1.27%)
Mar 08, 2024
1.640
1.640
1.550
1.580
104,587
-0.04(-2.47%)
Mar 07, 2024
1.660
1.660
1.600
1.620
104,647
-0.05(-2.99%)
Mar 06, 2024
1.700
1.700
1.640
1.670
74,209
+0.01(+0.60%)
Mar 05, 2024
1.680
1.690
1.630
1.660
89,232
-0.04(-2.35%)
Mar 04, 2024
1.820
1.820
1.690
1.700
142,058
-0.09(-5.03%)
Mar 01, 2024
1.710
1.830
1.700
1.790
170,709
+0.10(+5.92%)
Feb 29, 2024
1.650
1.710
1.640
1.690
147,231
+0.05(+3.05%)
Feb 28, 2024
1.660
1.665
1.610
1.640
73,667
-0.04(-2.38%)
Feb 27, 2024
1.720
1.730
1.630
1.680
109,435
-0.03(-1.75%)
Feb 26, 2024
1.790
1.790
1.710
1.710
74,498
-0.07(-3.93%)
Feb 23, 2024
1.810
1.810
1.740
1.780
52,727
+0.00(+0.00%)
Feb 22, 2024
1.730
1.830
1.720
1.780
153,193
+0.07(+4.09%)
Feb 21, 2024
1.790
1.790
1.710
1.710
92,793
-0.09(-5.00%)
Feb 20, 2024
1.830
1.920
1.770
1.800
181,704
+0.03(+1.69%)
Feb 16, 2024
1.770
0
+0.15(+9.26%)
Feb 15, 2024
1.570
1.670
1.570
1.620
228,287
-0.02(-1.22%)
Feb 14, 2024
1.670
1.670
1.610
1.640
71,140
+0.00(+0.00%)
Feb 13, 2024
1.620
1.650
1.560
1.640
94,162
+0.04(+2.50%)
Feb 12, 2024
1.530
1.640
1.530
1.600
144,659
+0.06(+3.90%)
Feb 09, 2024
1.570
1.570
1.530
1.540
76,208
-0.01(-0.65%)
Feb 08, 2024
1.590
1.600
1.520
1.550
215,231
-0.04(-2.52%)
Feb 07, 2024
1.710
1.710
1.580
1.590
231,474
-0.12(-7.02%)
Feb 06, 2024
1.610
1.730
1.570
1.710
324,104
+0.12(+7.55%)
Feb 05, 2024
1.880
1.880
1.550
1.590
574,722
-0.27(-14.52%)
Feb 02, 2024
1.870
1.910
1.850
1.860
96,417
-0.04(-2.11%)
Feb 01, 2024
1.860
1.920
1.860
1.900
57,094
+0.04(+2.15%)
Jan 31, 2024
1.900
1.900
1.860
1.860
72,622
-0.04(-2.11%)
Jan 30, 2024
1.890
1.950
1.860
1.900
107,400
+0.00(+0.00%)
Jan 29, 2024
1.940
1.940
1.850
1.900
131,416
-0.06(-3.06%)
Jan 26, 2024
2.000
2.010
1.940
1.960
111,924
-0.02(-1.01%)
Jan 25, 2024
1.950
1.980
1.900
1.980
203,758
+0.04(+2.06%)
Jan 24, 2024
1.860
1.980
1.840
1.940
466,999
+0.10(+5.43%)
Jan 23, 2024
1.900
1.900
1.820
1.840
311,038
-0.06(-3.16%)
Jan 22, 2024
1.970
1.970
1.890
1.900
213,591
-0.08(-4.04%)
Jan 19, 2024
2.010
2.010
1.950
1.980
153,393
-0.05(-2.46%)
Jan 18, 2024
2.010
2.030
1.970
2.030
202,803
+0.02(+1.00%)
Jan 17, 2024
2.020
2.020
1.950
2.010
201,262
+0.01(+0.50%)
Jan 16, 2024
2.060
2.060
1.990
2.000
174,267
-0.05(-2.44%)
Jan 15, 2024
2.080
2.080
2.040
2.050
55,293
+0.00(+0.00%)
Jan 12, 2024
2.030
2.060
2.020
2.050
131,525
+0.02(+0.99%)
Jan 11, 2024
2.080
2.080
2.020
2.030
159,150
-0.04(-1.93%)
Jan 10, 2024
2.130
2.130
2.040
2.070
95,703
-0.06(-2.82%)
Jan 09, 2024
2.180
2.180
2.120
2.130
126,451
-0.04(-1.84%)
Jan 08, 2024
2.200
2.200
2.150
2.170
115,466
-0.03(-1.36%)
Jan 05, 2024
2.200
2.200
2.150
2.200
107,941
+0.03(+1.38%)
Jan 04, 2024
2.210
2.240
2.130
2.170
148,294
-0.04(-1.81%)
Jan 03, 2024
2.210
2.240
2.120
2.210
200,231
+0.01(+0.45%)
Jan 02, 2024
2.230
2.230
2.160
2.200
104,367
-0.01(-0.45%)
Dec 29, 2023
2.210
0
-0.03(-1.34%)
Dec 28, 2023
2.290
2.290
2.190
2.240
136,798
-0.06(-2.61%)
Dec 27, 2023
2.270
2.330
2.200
2.300
225,848
+0.07(+3.14%)
Dec 22, 2023
2.230
0
+0.16(+7.73%)
Dec 21, 2023
2.000
2.110
2.000
2.070
68,719
+0.07(+3.50%)
Dec 20, 2023
2.120
2.130
1.970
2.000
321,015
-0.11(-5.21%)
Dec 19, 2023
2.090
2.110
2.060
2.110
149,278
+0.05(+2.43%)
Dec 18, 2023
2.110
2.140
2.050
2.060
74,140
-0.04(-1.90%)
Dec 15, 2023
2.090
2.120
2.050
2.100
133,978
+0.02(+0.96%)
Dec 14, 2023
2.060
2.100
2.020
2.080
1,050,351
+0.06(+2.97%)
Dec 13, 2023
2.000
2.060
1.970
2.020
180,060
+0.04(+2.02%)
Dec 12, 2023
2.030
2.030
1.960
1.980
242,062
-0.05(-2.46%)
Dec 11, 2023
2.110
2.110
1.990
2.030
575,500
-0.08(-3.79%)
Dec 08, 2023
2.160
2.160
2.110
2.110
205,151
-0.03(-1.40%)
Dec 07, 2023
2.130
2.170
2.100
2.140
281,487
+0.00(+0.00%)
Dec 06, 2023
2.140
2.150
2.090
2.140
203,245
+0.02(+0.94%)
Dec 05, 2023
2.200
2.230
2.100
2.120
425,830
-0.02(-0.93%)
Dec 04, 2023
2.180
2.200
2.130
2.140
248,221
-0.03(-1.38%)
Dec 01, 2023
2.100
2.220
2.100
2.170
339,877
+0.04(+1.88%)
Nov 30, 2023
2.210
2.250
2.090
2.130
622,392
-0.10(-4.48%)
Nov 29, 2023
2.430
2.430
2.210
2.230
455,478
-0.18(-7.47%)
Nov 28, 2023
2.490
2.540
2.410
2.410
256,353
-0.08(-3.21%)
Nov 27, 2023
2.640
2.650
2.480
2.490
299,347
-0.11(-4.23%)
Nov 24, 2023
2.580
2.600
2.570
2.600
126,544
-0.01(-0.38%)
Nov 23, 2023
2.650
2.650
2.590
2.610
137,917
-0.03(-1.14%)
Nov 22, 2023
2.710
2.710
2.620
2.640
153,514
-0.05(-1.86%)
Nov 21, 2023
2.690
2.740
2.680
2.690
85,642
+0.00(+0.00%)
Nov 20, 2023
2.700
2.730
2.670
2.690
92,307
-0.02(-0.74%)
Nov 17, 2023
2.770
2.770
2.700
2.710
351,666
-0.06(-2.17%)
Nov 16, 2023
2.950
2.950
2.720
2.770
244,709
-0.14(-4.81%)
Nov 15, 2023
2.890
2.930
2.830
2.910
102,249
+0.02(+0.69%)
Nov 14, 2023
2.930
3.020
2.860
2.890
194,190
-0.01(-0.34%)
Nov 13, 2023
2.880
2.950
2.810
2.900
90,584
+0.03(+1.05%)
Nov 10, 2023
2.930
2.960
2.810
2.870
149,452
-0.08(-2.71%)
Nov 09, 2023
3.120
3.260
2.840
2.950
595,919
-0.04(-1.34%)
Nov 08, 2023
2.610
2.990
2.610
2.990
426,169
+0.38(+14.56%)
Nov 07, 2023
2.620
2.630
2.580
2.610
141,551
+0.03(+1.16%)
Nov 06, 2023
2.710
2.730
2.570
2.580
187,801
-0.13(-4.80%)
Nov 03, 2023
2.770
2.790
2.650
2.710
181,887
-0.08(-2.87%)
Nov 02, 2023
2.640
2.850
2.640
2.790
196,258
+0.17(+6.49%)
Nov 01, 2023
2.750
2.770
2.570
2.620
163,712
-0.06(-2.24%)
Oct 31, 2023
2.590
2.690
2.540
2.680
214,361
+0.15(+5.93%)
Oct 30, 2023
2.690
2.690
2.520
2.530
331,439
-0.15(-5.60%)
Oct 27, 2023
2.800
2.800
2.640
2.680
180,804
-0.05(-1.83%)
Oct 26, 2023
2.750
2.800
2.710
2.730
107,878
-0.03(-1.09%)
Oct 25, 2023
2.840
2.870
2.750
2.760
175,542
-0.06(-2.13%)
Oct 24, 2023
2.850
2.950
2.800
2.820
166,215
+0.07(+2.55%)
Oct 23, 2023
2.850
2.850
2.750
2.750
215,720
-0.15(-5.17%)
Oct 20, 2023
2.910
2.920
2.760
2.900
193,153
-0.02(-0.68%)
Oct 19, 2023
2.970
3.030
2.860
2.920
139,869
-0.02(-0.68%)
Oct 18, 2023
3.500
3.500
2.860
2.940
691,021
-0.31(-9.54%)
Oct 17, 2023
2.830
3.260
2.830
3.250
444,339
+0.44(+15.66%)
Oct 16, 2023
2.800
2.860
2.790
2.810
159,925
+0.03(+1.08%)
Oct 13, 2023
2.860
2.860
2.730
2.780
218,230
-0.06(-2.11%)
Oct 12, 2023
2.960
2.960
2.760
2.840
410,072
-0.13(-4.38%)
Oct 11, 2023
3.050
3.060
2.920
2.970
406,405
-0.09(-2.94%)
Oct 10, 2023
3.160
3.170
3.020
3.060
339,013
-0.11(-3.47%)
Oct 06, 2023
3.170
0
-0.09(-2.76%)
Oct 05, 2023
3.550
3.550
3.200
3.260
305,164
-0.23(-6.59%)
Oct 04, 2023
3.320
3.550
3.210
3.490
563,561
+0.19(+5.76%)
Oct 03, 2023
3.690
3.700
3.180
3.300
649,756
-0.31(-8.59%)
Oct 02, 2023
3.250
3.630
3.150
3.610
745,501
+0.48(+15.34%)
Sep 29, 2023
3.150
3.160
3.080
3.130
200,713
+0.01(+0.32%)
Sep 28, 2023
3.140
3.150
3.010
3.120
352,117
+0.02(+0.65%)
Sep 27, 2023
3.100
3.170
3.010
3.100
444,348
+0.08(+2.65%)
Sep 26, 2023
3.350
3.360
2.980
3.020
939,906
-0.40(-11.70%)
Sep 25, 2023
3.480
3.460
3.360
3.420
357,788
-0.11(-3.12%)
Sep 22, 2023
3.420
3.550
3.390
3.530
432,944
+0.15(+4.44%)
Sep 21, 2023
3.570
3.570
3.330
3.380
442,212
-0.14(-3.98%)
Sep 20, 2023
3.560
3.660
3.480
3.520
487,243
-0.03(-0.85%)
Sep 19, 2023
3.750
3.750
3.340
3.550
1,048,140
-0.19(-5.08%)
Sep 18, 2023
3.600
3.880
3.450
3.740
1,150,866
-0.33(-8.11%)
Sep 15, 2023
4.210
4.440
3.890
4.070
1,221,360
+0.20(+5.17%)
Sep 14, 2023
4.990
4.990
3.820
3.870
2,070,398
-1.01(-20.70%)
Sep 13, 2023
5.710
5.725
4.750
4.880
1,330,867
-0.64(-11.59%)
Sep 12, 2023
5.250
5.660
5.230
5.520
1,043,404
+0.36(+6.98%)
Sep 11, 2023
4.900
5.210
4.850
5.160
668,034
+0.44(+9.32%)
Sep 08, 2023
4.880
5.240
4.550
4.720
1,354,415
+0.00(+0.00%)
Sep 07, 2023
4.440
4.750
4.430
4.720
662,998
+0.32(+7.27%)
Sep 06, 2023
4.080
4.420
4.080
4.400
416,116
+0.35(+8.64%)
Sep 05, 2023
4.040
4.130
4.020
4.050
304,601
+0.04(+1.00%)
Sep 01, 2023
4.010
0
+0.04(+1.01%)
Aug 31, 2023
4.000
4.020
3.920
3.970
546,540
+0.12(+3.12%)
Aug 30, 2023
3.580
3.870
3.550
3.850
484,082
+0.26(+7.24%)
Aug 29, 2023
3.530
3.790
3.520
3.590
378,079
+0.15(+4.36%)
Aug 28, 2023
3.360
3.470
3.320
3.440
125,042
+0.12(+3.61%)
Aug 25, 2023
3.430
3.540
3.320
3.320
141,793
-0.07(-2.06%)
Aug 24, 2023
3.710
3.750
3.270
3.390
505,669
-0.31(-8.38%)
Aug 23, 2023
3.720
4.040
3.600
3.700
827,915
+0.03(+0.82%)
Aug 22, 2023
3.400
3.680
3.400
3.670
344,052
+0.27(+7.94%)
Aug 21, 2023
3.200
3.430
3.200
3.400
192,719
+0.24(+7.59%)
Aug 18, 2023
3.210
3.240
3.110
3.160
216,285
-0.11(-3.36%)
Aug 17, 2023
3.300
3.320
3.210
3.270
141,811
-0.02(-0.61%)
Aug 16, 2023
3.210
3.380
3.200
3.290
133,267
+0.11(+3.46%)
Aug 15, 2023
3.100
3.230
3.010
3.180
196,467
+0.09(+2.91%)
Aug 14, 2023
3.270
3.320
3.050
3.090
300,472
-0.18(-5.50%)
Aug 11, 2023
3.150
3.380
3.150
3.270
421,441
+0.13(+4.14%)
Aug 10, 2023
3.090
3.220
3.050
3.140
167,250
+0.08(+2.78%)
Aug 09, 2023
3.000
3.100
2.900
3.055
133,963
+0.08(+2.86%)
Aug 08, 2023
3.130
3.200
2.920
2.970
328,399
-0.17(-5.41%)
Aug 04, 2023
3.140
0
+0.26(+9.03%)
Aug 03, 2023
2.600
2.920
2.600
2.880
575,321
+0.27(+10.34%)
Aug 02, 2023
2.610
2.620
2.570
2.610
84,830
+0.02(+0.77%)
Aug 01, 2023
2.680
2.685
2.580
2.590
70,141
-0.08(-3.00%)
Jul 31, 2023
2.600
2.670
2.580
2.670
72,642
+0.04(+1.52%)
Jul 28, 2023
2.600
2.630
2.570
2.630
47,810
+0.03(+1.15%)
Jul 27, 2023
2.580
2.630
2.540
2.600
54,546
+0.04(+1.56%)
Jul 26, 2023
2.460
2.560
2.460
2.560
66,130
+0.09(+3.64%)
Jul 25, 2023
2.530
2.530
2.450
2.470
77,025
-0.05(-1.98%)
Jul 24, 2023
2.600
2.600
2.520
2.520
91,348
-0.08(-3.08%)
Jul 21, 2023
2.620
2.640
2.590
2.600
46,670
-0.02(-0.76%)
Jul 20, 2023
2.620
2.640
2.590
2.620
52,688
-0.01(-0.38%)
Jul 19, 2023
2.610
2.630
2.580
2.630
55,634
+0.01(+0.38%)
Jul 18, 2023
2.590
2.620
2.560
2.620
90,890
+0.07(+2.75%)
Jul 17, 2023
2.680
2.680
2.530
2.550
81,004
-0.12(-4.49%)
Jul 14, 2023
2.570
2.710
2.550
2.670
249,206
+0.10(+3.89%)
Jul 13, 2023
2.390
2.570
2.360
2.570
228,060
+0.18(+7.53%)
Jul 12, 2023
2.340
2.390
2.320
2.390
42,580
+0.06(+2.58%)
Jul 11, 2023
2.350
2.360
2.310
2.330
34,183
-0.01(-0.43%)
Jul 10, 2023
2.390
2.390
2.320
2.340
49,311
-0.05(-2.09%)
Jul 07, 2023
2.320
2.420
2.310
2.390
51,431
+0.08(+3.46%)
Jul 06, 2023
2.340
2.370
2.290
2.310
65,893
-0.05(-2.12%)
Jul 05, 2023
2.450
2.460
2.350
2.360
95,728
-0.10(-4.07%)
Jul 04, 2023
2.320
2.500
2.300
2.460
168,401
+0.15(+6.49%)
Jun 30, 2023
2.310
0
+0.17(+7.94%)
Jun 29, 2023
2.190
2.190
2.140
2.140
39,915
-0.04(-1.83%)
Jun 28, 2023
2.200
2.200
2.140
2.180
44,349
-0.01(-0.46%)
Jun 27, 2023
2.200
2.230
2.160
2.190
22,439
-0.02(-0.90%)
Jun 26, 2023
2.220
2.220
2.180
2.210
15,491
+0.02(+0.91%)
Jun 23, 2023
2.210
2.245
2.180
2.190
79,062
-0.04(-1.79%)
Jun 22, 2023
2.280
2.280
2.230
2.230
34,723
-0.04(-1.76%)
Jun 21, 2023
2.250
2.270
2.250
2.270
26,150
+0.03(+1.34%)
Jun 20, 2023
2.280
2.280
2.230
2.240
54,955
-0.05(-2.18%)
Jun 19, 2023
2.290
2.290
2.240
2.290
59,032
-0.02(-0.87%)
Jun 16, 2023
2.320
2.320
2.280
2.310
48,441
-0.02(-0.86%)
Jun 15, 2023
2.380
2.405
2.310
2.330
89,218
-0.07(-2.92%)
Jun 14, 2023
2.360
2.420
2.340
2.400
68,403
-0.02(-0.83%)
Jun 13, 2023
2.390
2.420
2.280
2.420
188,680
+0.08(+3.42%)
Jun 12, 2023
2.220
2.340
2.190
2.340
248,531
+0.14(+6.36%)
Jun 09, 2023
2.200
2.200
2.150
2.200
79,386
+0.03(+1.38%)
Jun 08, 2023
2.150
2.180
2.130
2.170
82,920
+0.00(+0.00%)
Jun 07, 2023
2.180
2.200
2.150
2.170
100,619
-0.01(-0.46%)
Jun 06, 2023
2.200
2.200
2.140
2.180
113,226
-0.03(-1.36%)
Jun 05, 2023
2.230
2.240
2.200
2.210
110,261
-0.02(-0.90%)
Jun 02, 2023
2.250
2.250
2.200
2.230
215,532
-0.02(-0.89%)
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.