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
Cresco Labs Inc
(CSE:
CL
)
2.640
UNCHANGED
Official Closing Price
Updated: 3:59 PM EDT, May 24, 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 24, 2024
2.710
2.780
2.610
2.640
78,702
-0.01(-0.38%)
May 23, 2024
2.790
2.790
2.610
2.650
306,584
-0.12(-4.33%)
May 22, 2024
2.820
2.820
2.760
2.770
124,678
-0.09(-3.15%)
May 21, 2024
2.920
2.930
2.800
2.860
124,504
-0.11(-3.70%)
May 17, 2024
2.970
0
-0.23(-7.19%)
May 16, 2024
2.800
3.210
2.800
3.200
771,645
+0.39(+13.88%)
May 15, 2024
2.850
2.880
2.790
2.810
231,340
+0.04(+1.44%)
May 14, 2024
2.800
2.880
2.740
2.770
255,338
+0.03(+1.09%)
May 13, 2024
2.820
2.920
2.720
2.740
186,024
-0.12(-4.20%)
May 10, 2024
2.870
2.900
2.630
2.860
390,629
-0.03(-1.04%)
May 09, 2024
2.840
2.940
2.750
2.890
130,013
+0.06(+2.12%)
May 08, 2024
2.760
2.850
2.720
2.830
94,638
+0.10(+3.66%)
May 07, 2024
2.910
3.010
2.730
2.730
152,856
-0.14(-4.88%)
May 06, 2024
3.000
3.080
2.850
2.870
247,294
-0.09(-3.04%)
May 03, 2024
3.010
3.090
2.960
2.960
153,499
+0.02(+0.68%)
May 02, 2024
2.960
3.150
2.940
2.940
131,532
-0.07(-2.33%)
May 01, 2024
3.390
3.480
2.910
3.010
738,354
-0.52(-14.73%)
Apr 30, 2024
2.860
3.580
2.830
3.530
1,478,059
+0.60(+20.48%)
Apr 29, 2024
2.860
2.990
2.680
2.930
182,216
+0.11(+3.90%)
Apr 26, 2024
2.710
2.870
2.680
2.820
101,192
+0.16(+6.02%)
Apr 25, 2024
2.680
2.760
2.660
2.660
37,339
-0.16(-5.67%)
Apr 24, 2024
2.720
2.840
2.690
2.820
149,407
+0.08(+2.92%)
Apr 23, 2024
2.700
2.800
2.700
2.740
45,059
+0.05(+1.86%)
Apr 22, 2024
2.750
2.780
2.630
2.690
55,961
-0.10(-3.58%)
Apr 19, 2024
2.850
2.900
2.750
2.790
87,866
-0.11(-3.79%)
Apr 18, 2024
3.020
3.020
2.840
2.900
107,378
-0.11(-3.65%)
Apr 17, 2024
2.820
3.040
2.820
3.010
206,537
+0.18(+6.36%)
Apr 16, 2024
2.720
2.830
2.640
2.830
129,956
+0.13(+4.81%)
Apr 15, 2024
2.710
2.790
2.600
2.700
175,039
-0.02(-0.74%)
Apr 12, 2024
2.900
2.920
2.630
2.720
296,559
-0.22(-7.48%)
Apr 11, 2024
2.960
3.030
2.820
2.940
215,313
-0.01(-0.34%)
Apr 10, 2024
3.010
3.090
2.930
2.950
204,592
-0.15(-4.84%)
Apr 09, 2024
3.000
3.100
2.920
3.100
219,601
-0.02(-0.64%)
Apr 08, 2024
3.060
3.120
2.960
3.120
120,942
+0.07(+2.30%)
Apr 05, 2024
2.850
3.070
2.830
3.050
321,878
+0.25(+8.93%)
Apr 04, 2024
3.050
3.310
2.720
2.800
1,227,719
-0.16(-5.41%)
Apr 03, 2024
2.900
3.070
2.820
2.960
558,478
+0.01(+0.34%)
Apr 02, 2024
2.990
3.020
2.850
2.950
375,473
-0.09(-2.96%)
Apr 01, 2024
2.800
3.040
2.800
3.040
451,008
+0.26(+9.35%)
Mar 28, 2024
2.780
0
-0.27(-8.85%)
Mar 27, 2024
2.830
3.050
2.710
3.050
355,706
+0.24(+8.54%)
Mar 26, 2024
2.780
2.810
2.700
2.810
387,998
+0.11(+4.07%)
Mar 25, 2024
3.010
3.050
2.700
2.700
177,454
-0.22(-7.53%)
Mar 22, 2024
2.950
3.060
2.920
2.920
394,633
-0.05(-1.68%)
Mar 21, 2024
2.850
3.040
2.710
2.970
237,925
+0.18(+6.45%)
Mar 20, 2024
2.830
2.830
2.740
2.790
161,904
-0.02(-0.71%)
Mar 19, 2024
2.890
2.900
2.680
2.810
451,127
-0.01(-0.35%)
Mar 18, 2024
2.690
3.030
2.660
2.820
686,256
+0.25(+9.73%)
Mar 15, 2024
2.390
2.670
2.330
2.570
617,473
+0.29(+12.72%)
Mar 14, 2024
2.320
2.500
2.250
2.280
253,649
-0.10(-4.20%)
Mar 13, 2024
2.190
2.440
2.120
2.380
378,098
+0.26(+12.26%)
Mar 12, 2024
2.040
2.150
2.040
2.120
138,742
+0.08(+3.92%)
Mar 11, 2024
2.140
2.160
2.030
2.040
208,659
-0.08(-3.77%)
Mar 08, 2024
2.160
2.200
2.090
2.120
156,403
+0.05(+2.42%)
Mar 07, 2024
2.110
2.190
2.050
2.070
114,416
-0.05(-2.36%)
Mar 06, 2024
2.250
2.350
2.090
2.120
269,356
-0.21(-9.01%)
Mar 05, 2024
2.180
2.400
2.150
2.330
241,395
+0.13(+5.91%)
Mar 04, 2024
2.340
2.380
2.190
2.200
198,695
-0.17(-7.17%)
Mar 01, 2024
2.350
2.480
2.320
2.370
244,392
+0.04(+1.72%)
Feb 29, 2024
2.420
2.450
2.300
2.330
197,149
-0.06(-2.51%)
Feb 28, 2024
2.370
2.550
2.370
2.390
161,677
-0.01(-0.42%)
Feb 27, 2024
2.380
2.580
2.380
2.400
154,516
-0.21(-8.05%)
Feb 26, 2024
2.690
2.700
2.410
2.610
274,590
+0.07(+2.76%)
Feb 23, 2024
2.490
2.700
2.380
2.540
335,124
+0.04(+1.60%)
Feb 22, 2024
2.340
2.500
2.310
2.500
168,811
+0.21(+9.17%)
Feb 21, 2024
2.340
2.390
2.260
2.290
318,009
-0.06(-2.55%)
Feb 20, 2024
2.330
2.430
2.240
2.350
286,181
+0.02(+0.86%)
Feb 16, 2024
2.330
0
-0.28(-10.73%)
Feb 15, 2024
2.350
2.680
2.350
2.610
803,984
+0.16(+6.53%)
Feb 14, 2024
2.380
2.600
2.240
2.450
852,953
+0.06(+2.51%)
Feb 13, 2024
2.600
2.730
2.360
2.390
876,786
-0.27(-10.15%)
Feb 12, 2024
3.120
3.120
2.610
2.660
677,740
-0.42(-13.64%)
Feb 09, 2024
3.070
3.160
3.020
3.080
126,312
-0.01(-0.32%)
Feb 08, 2024
3.120
3.280
2.900
3.090
588,309
-0.12(-3.74%)
Feb 07, 2024
3.370
3.370
3.150
3.210
310,069
-0.26(-7.49%)
Feb 06, 2024
3.350
3.560
3.330
3.470
597,693
+0.12(+3.58%)
Feb 05, 2024
3.500
3.510
3.340
3.350
235,719
-0.13(-3.74%)
Feb 02, 2024
3.160
3.520
3.110
3.480
631,105
+0.38(+12.26%)
Feb 01, 2024
2.780
3.170
2.780
3.100
589,882
+0.35(+12.73%)
Jan 31, 2024
2.870
2.920
2.720
2.750
282,233
-0.16(-5.50%)
Jan 30, 2024
2.720
2.930
2.720
2.910
248,864
+0.16(+5.82%)
Jan 29, 2024
2.680
2.750
2.560
2.750
134,920
+0.12(+4.56%)
Jan 26, 2024
2.800
2.840
2.610
2.630
349,454
-0.15(-5.40%)
Jan 25, 2024
2.710
2.810
2.640
2.780
321,709
+0.07(+2.58%)
Jan 24, 2024
2.660
2.780
2.620
2.710
282,217
+0.03(+1.12%)
Jan 23, 2024
2.650
2.700
2.600
2.680
137,027
-0.03(-1.11%)
Jan 22, 2024
2.740
2.740
2.550
2.710
271,277
+0.22(+8.84%)
Jan 19, 2024
2.440
2.700
2.300
2.490
324,170
+0.06(+2.47%)
Jan 18, 2024
2.630
2.700
2.420
2.430
179,024
-0.24(-8.99%)
Jan 17, 2024
2.880
2.900
2.590
2.670
315,048
-0.18(-6.32%)
Jan 16, 2024
2.820
3.080
2.710
2.850
677,936
-0.14(-4.68%)
Jan 15, 2024
2.690
2.990
2.670
2.990
283,519
+0.45(+17.72%)
Jan 12, 2024
2.240
2.600
2.240
2.540
483,751
+0.30(+13.39%)
Jan 11, 2024
2.130
2.250
2.110
2.240
61,209
+0.00(+0.00%)
Jan 10, 2024
2.250
2.290
2.110
2.240
88,716
-0.10(-4.27%)
Jan 09, 2024
2.300
2.340
2.180
2.340
125,519
-0.06(-2.50%)
Jan 08, 2024
2.450
2.450
2.300
2.400
180,261
-0.02(-0.83%)
Jan 05, 2024
2.160
2.520
2.080
2.420
395,633
+0.23(+10.50%)
Jan 04, 2024
2.000
2.200
1.970
2.190
321,257
+0.21(+10.61%)
Jan 03, 2024
1.800
2.040
1.770
1.980
381,850
+0.18(+10.00%)
Jan 02, 2024
1.800
1.880
1.780
1.800
118,276
+0.01(+0.56%)
Dec 29, 2023
1.790
0
+0.01(+0.56%)
Dec 28, 2023
1.830
1.950
1.770
1.780
230,011
-0.04(-2.20%)
Dec 27, 2023
1.880
2.040
1.810
1.820
169,093
-0.04(-2.15%)
Dec 22, 2023
1.860
0
+0.12(+6.90%)
Dec 21, 2023
1.820
1.840
1.730
1.740
228,377
-0.07(-3.87%)
Dec 20, 2023
1.870
1.890
1.800
1.810
216,834
-0.13(-6.70%)
Dec 19, 2023
1.850
1.940
1.820
1.940
124,752
+0.08(+4.30%)
Dec 18, 2023
1.940
1.950
1.855
1.860
124,845
-0.14(-7.00%)
Dec 15, 2023
1.980
2.010
1.880
2.000
210,402
+0.02(+1.01%)
Dec 14, 2023
1.930
1.990
1.860
1.980
203,131
+0.05(+2.59%)
Dec 13, 2023
1.830
2.015
1.810
1.930
220,495
+0.11(+6.04%)
Dec 12, 2023
2.260
2.290
1.810
1.820
571,819
-0.48(-20.87%)
Dec 11, 2023
2.520
2.520
2.250
2.300
255,850
-0.20(-8.00%)
Dec 08, 2023
2.500
2.540
2.460
2.500
189,461
+0.02(+0.81%)
Dec 07, 2023
2.530
2.570
2.470
2.480
100,664
-0.04(-1.59%)
Dec 06, 2023
2.500
2.640
2.470
2.520
608,203
-0.05(-1.95%)
Dec 05, 2023
2.430
2.580
2.430
2.570
198,441
+0.05(+1.98%)
Dec 04, 2023
2.400
2.700
2.390
2.520
452,123
+0.08(+3.28%)
Dec 01, 2023
2.250
2.460
2.250
2.440
235,755
+0.13(+5.63%)
Nov 30, 2023
2.260
2.340
2.250
2.310
102,019
+0.01(+0.43%)
Nov 29, 2023
2.250
2.350
2.220
2.300
146,537
+0.03(+1.32%)
Nov 28, 2023
2.240
2.310
2.200
2.270
78,182
-0.04(-1.73%)
Nov 27, 2023
2.230
2.310
2.200
2.310
94,556
+0.07(+3.12%)
Nov 24, 2023
2.260
2.350
2.180
2.240
39,100
+0.00(+0.00%)
Nov 23, 2023
2.310
2.330
2.240
2.240
4,687
-0.04(-1.75%)
Nov 22, 2023
2.320
2.370
2.210
2.280
127,805
-0.13(-5.39%)
Nov 21, 2023
2.270
2.410
2.180
2.410
146,603
+0.11(+4.78%)
Nov 20, 2023
2.450
2.480
2.280
2.300
309,074
-0.15(-6.12%)
Nov 17, 2023
2.150
2.450
2.150
2.450
536,964
+0.23(+10.36%)
Nov 16, 2023
2.210
2.290
2.080
2.220
489,076
-0.06(-2.63%)
Nov 15, 2023
2.170
2.330
2.150
2.280
914,924
+0.13(+6.05%)
Nov 14, 2023
2.100
2.250
2.090
2.150
717,262
+0.10(+4.88%)
Nov 13, 2023
1.810
2.210
1.810
2.050
678,437
+0.05(+2.50%)
Nov 10, 2023
1.760
2.040
1.740
2.000
508,902
+0.25(+14.29%)
Nov 09, 2023
1.620
1.790
1.620
1.750
464,718
+0.07(+4.17%)
Nov 08, 2023
1.600
1.710
1.580
1.680
699,773
+0.10(+6.33%)
Nov 07, 2023
1.540
1.580
1.520
1.580
332,334
+0.02(+1.28%)
Nov 06, 2023
1.620
1.630
1.520
1.560
337,508
-0.06(-3.70%)
Nov 03, 2023
1.610
1.700
1.600
1.620
299,605
-0.03(-1.82%)
Nov 02, 2023
1.680
1.800
1.590
1.650
568,535
-0.15(-8.33%)
Nov 01, 2023
1.850
1.850
1.640
1.800
152,957
+0.04(+2.27%)
Oct 31, 2023
1.550
1.780
1.530
1.760
198,410
+0.25(+16.56%)
Oct 30, 2023
1.650
1.660
1.450
1.510
873,333
-0.37(-19.68%)
Oct 27, 2023
1.750
1.920
1.590
1.880
496,728
+0.12(+6.82%)
Oct 26, 2023
1.950
1.970
1.750
1.760
117,758
-0.16(-8.33%)
Oct 25, 2023
2.100
2.120
1.890
1.920
132,147
-0.19(-9.00%)
Oct 24, 2023
2.130
2.180
2.000
2.110
282,824
-0.06(-2.76%)
Oct 23, 2023
2.160
2.190
2.070
2.170
90,586
+0.03(+1.40%)
Oct 20, 2023
2.210
2.310
2.060
2.140
243,027
-0.11(-4.89%)
Oct 19, 2023
2.220
2.400
2.220
2.250
83,437
-0.13(-5.46%)
Oct 18, 2023
2.470
2.670
2.260
2.380
435,670
-0.12(-4.80%)
Oct 17, 2023
2.230
2.570
2.230
2.500
142,436
+0.19(+8.23%)
Oct 16, 2023
2.190
2.320
2.190
2.310
214,670
+0.06(+2.67%)
Oct 13, 2023
2.290
2.340
2.170
2.250
81,571
+0.04(+1.81%)
Oct 12, 2023
2.180
2.340
2.140
2.210
103,900
-0.03(-1.34%)
Oct 11, 2023
2.200
2.280
2.140
2.240
133,621
+0.04(+1.82%)
Oct 10, 2023
2.200
2.270
2.200
2.200
52,528
-0.04(-1.79%)
Oct 06, 2023
2.240
0
-0.20(-8.20%)
Oct 05, 2023
2.590
2.590
2.320
2.440
170,322
-0.05(-2.01%)
Oct 04, 2023
2.550
2.690
2.450
2.490
202,726
-0.14(-5.32%)
Oct 03, 2023
2.690
2.760
2.610
2.630
143,132
-0.15(-5.23%)
Oct 02, 2023
2.740
2.950
2.500
2.775
693,277
+0.05(+2.02%)
Sep 29, 2023
2.730
2.830
2.650
2.720
241,600
-0.04(-1.45%)
Sep 28, 2023
2.560
2.790
2.400
2.760
730,651
+0.05(+1.85%)
Sep 27, 2023
2.850
3.000
2.460
2.710
1,794,162
+0.02(+0.74%)
Sep 26, 2023
2.840
2.890
2.680
2.690
832,520
-0.15(-5.28%)
Sep 25, 2023
2.820
2.890
2.670
2.840
696,091
+0.03(+1.07%)
Sep 22, 2023
2.790
2.880
2.740
2.810
148,575
+0.04(+1.44%)
Sep 21, 2023
2.850
2.910
2.650
2.770
295,465
-0.14(-4.81%)
Sep 20, 2023
2.900
3.060
2.840
2.910
461,125
+0.03(+1.04%)
Sep 19, 2023
3.200
3.200
2.880
2.880
459,406
-0.42(-12.73%)
Sep 18, 2023
3.310
3.390
2.970
3.300
505,200
-0.05(-1.49%)
Sep 15, 2023
3.470
3.650
3.220
3.350
843,244
+0.05(+1.52%)
Sep 14, 2023
3.170
3.380
3.070
3.300
637,866
+0.24(+7.84%)
Sep 13, 2023
3.300
3.380
2.950
3.060
1,196,624
-0.18(-5.56%)
Sep 12, 2023
3.550
3.700
3.020
3.240
736,015
-0.39(-10.74%)
Sep 11, 2023
3.440
3.780
3.430
3.630
522,321
+0.40(+12.38%)
Sep 08, 2023
3.330
3.620
3.120
3.230
1,489,677
-0.11(-3.29%)
Sep 07, 2023
3.200
3.630
3.200
3.340
2,489,301
+0.11(+3.41%)
Sep 06, 2023
3.030
3.525
2.980
3.230
1,878,955
+0.44(+15.77%)
Sep 05, 2023
2.320
2.940
2.300
2.790
1,245,033
+0.49(+21.30%)
Sep 01, 2023
2.300
0
+0.28(+13.86%)
Aug 31, 2023
1.760
2.280
1.720
2.020
1,598,289
+0.40(+24.69%)
Aug 30, 2023
1.370
1.850
1.360
1.620
1,019,364
+0.26(+19.12%)
Aug 29, 2023
1.430
1.460
1.360
1.360
144,704
-0.04(-2.86%)
Aug 28, 2023
1.400
1.410
1.380
1.400
94,594
-0.03(-2.10%)
Aug 25, 2023
1.420
1.430
1.400
1.430
17,510
+0.06(+4.38%)
Aug 24, 2023
1.380
1.460
1.370
1.370
210,194
-0.05(-3.52%)
Aug 23, 2023
1.450
1.510
1.390
1.420
124,200
-0.02(-1.39%)
Aug 22, 2023
1.480
1.510
1.440
1.440
300,757
+0.01(+0.70%)
Aug 21, 2023
1.500
1.500
1.420
1.430
376,927
-0.04(-2.72%)
Aug 18, 2023
1.490
1.530
1.400
1.470
239,919
+0.00(+0.00%)
Aug 17, 2023
1.470
1.520
1.420
1.470
476,889
-0.01(-0.68%)
Aug 16, 2023
1.460
1.550
1.410
1.480
476,803
+0.08(+5.71%)
Aug 15, 2023
1.500
1.520
1.350
1.400
2,195,709
-0.04(-2.78%)
Aug 14, 2023
1.620
1.700
1.420
1.440
792,560
-0.14(-8.86%)
Aug 11, 2023
1.780
1.780
1.570
1.580
465,927
-0.16(-9.20%)
Aug 10, 2023
1.800
1.830
1.690
1.740
557,246
-0.09(-4.92%)
Aug 09, 2023
1.960
1.960
1.800
1.830
380,618
-0.11(-5.67%)
Aug 08, 2023
2.050
2.050
1.920
1.940
344,727
-0.17(-8.06%)
Aug 04, 2023
2.110
0
+0.00(+0.00%)
Aug 03, 2023
2.120
2.130
2.070
2.110
89,534
+0.00(+0.00%)
Aug 02, 2023
2.110
2.190
2.080
2.110
113,236
+0.00(+0.00%)
Aug 01, 2023
2.140
2.150
2.090
2.110
80,978
-0.04(-1.86%)
Jul 31, 2023
2.070
2.310
2.050
2.150
161,381
+0.07(+3.37%)
Jul 28, 2023
2.080
2.120
2.020
2.080
46,017
+0.00(+0.00%)
Jul 27, 2023
2.070
2.080
2.050
2.080
111,559
-0.04(-1.89%)
Jul 26, 2023
2.110
2.120
2.060
2.120
204,316
+0.01(+0.47%)
Jul 25, 2023
2.120
2.140
2.100
2.110
21,990
-0.02(-0.94%)
Jul 24, 2023
2.150
2.150
2.100
2.130
69,275
-0.01(-0.47%)
Jul 21, 2023
2.200
2.220
2.120
2.140
102,068
-0.09(-4.04%)
Jul 20, 2023
2.220
2.270
2.180
2.230
63,038
-0.03(-1.33%)
Jul 19, 2023
2.290
2.310
2.250
2.260
53,807
-0.08(-3.42%)
Jul 18, 2023
2.200
2.350
2.200
2.340
62,963
+0.06(+2.63%)
Jul 17, 2023
2.300
2.440
2.280
2.280
41,273
-0.18(-7.32%)
Jul 14, 2023
2.450
2.480
2.340
2.460
381,647
+0.13(+5.58%)
Jul 13, 2023
2.360
2.500
2.310
2.330
176,130
-0.12(-4.90%)
Jul 12, 2023
2.480
2.520
2.270
2.450
215,259
+0.06(+2.51%)
Jul 11, 2023
2.210
2.520
2.160
2.390
760,222
+0.15(+6.70%)
Jul 10, 2023
2.270
2.280
2.180
2.240
396,455
+0.08(+3.70%)
Jul 07, 2023
2.040
2.200
2.020
2.160
117,024
+0.12(+5.88%)
Jul 06, 2023
2.070
2.160
2.040
2.040
102,008
-0.06(-2.86%)
Jul 05, 2023
2.070
2.220
2.070
2.100
325,575
-0.02(-0.94%)
Jul 04, 2023
2.100
2.130
2.040
2.120
74,942
+0.14(+7.07%)
Jun 30, 2023
1.980
0
-0.15(-7.04%)
Jun 29, 2023
2.160
2.200
2.110
2.130
204,678
-0.02(-0.93%)
Jun 28, 2023
2.120
2.150
2.060
2.150
82,667
+0.06(+2.87%)
Jun 27, 2023
2.140
2.270
2.090
2.090
260,009
-0.01(-0.48%)
Jun 26, 2023
2.100
2.190
2.100
2.100
229,151
+0.00(+0.00%)
Jun 23, 2023
2.260
2.300
2.090
2.100
605,186
-0.16(-7.08%)
Jun 22, 2023
2.180
2.360
2.180
2.260
301,127
+0.01(+0.44%)
Jun 21, 2023
2.280
2.390
2.230
2.250
671,507
+0.00(+0.00%)
Jun 20, 2023
2.190
2.380
2.180
2.250
397,045
+0.00(+0.00%)
Jun 19, 2023
2.130
2.250
2.130
2.250
6,885
+0.03(+1.35%)
Jun 16, 2023
2.170
2.320
2.150
2.220
338,676
+0.10(+4.72%)
Jun 15, 2023
2.230
2.230
2.120
2.120
74,346
-0.11(-4.93%)
Jun 14, 2023
2.090
2.240
2.090
2.230
243,919
+0.10(+4.69%)
Jun 13, 2023
2.200
2.270
2.120
2.130
163,937
-0.09(-4.05%)
Jun 12, 2023
2.250
2.340
2.210
2.220
214,594
-0.03(-1.33%)
Jun 09, 2023
2.200
2.300
2.190
2.250
153,981
+0.05(+2.27%)
Jun 08, 2023
2.220
2.300
2.200
2.200
184,505
+0.00(+0.00%)
Jun 07, 2023
2.200
2.380
2.190
2.200
495,047
-0.01(-0.45%)
Jun 06, 2023
2.250
2.430
2.190
2.210
494,940
-0.03(-1.34%)
Jun 05, 2023
2.280
2.280
2.150
2.240
40,170
+0.01(+0.45%)
Jun 02, 2023
2.220
2.400
2.190
2.230
335,967
-0.00(-0.22%)
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.