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
Duos Technologies Group Inc
(NQ:
DUOT
)
2.925
-0.105 (-3.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
2.310
2.450
2.220
2.400
60,851
+0.10(+4.35%)
May 30, 2024
2.170
2.340
2.170
2.300
40,317
+0.13(+5.99%)
May 29, 2024
2.170
2.370
2.121
2.170
34,058
+0.03(+1.40%)
May 28, 2024
2.390
2.390
2.130
2.140
47,725
-0.20(-8.55%)
May 24, 2024
2.400
2.400
2.200
2.340
59,898
-0.02(-0.85%)
May 23, 2024
2.380
2.450
2.260
2.360
21,364
+0.01(+0.43%)
May 22, 2024
2.560
2.560
2.250
2.350
35,832
+0.10(+4.44%)
May 21, 2024
2.700
2.700
2.250
2.250
100,534
-0.35(-13.46%)
May 20, 2024
2.610
2.705
2.513
2.600
22,248
-0.11(-4.06%)
May 17, 2024
2.580
2.900
2.579
2.710
28,487
-0.04(-1.45%)
May 16, 2024
2.840
2.965
2.700
2.750
28,458
-0.15(-5.17%)
May 15, 2024
3.000
3.000
2.700
2.900
20,004
+0.00(+0.00%)
May 14, 2024
2.590
2.955
2.555
2.900
60,578
+0.35(+13.73%)
May 13, 2024
2.500
2.600
2.420
2.550
42,673
+0.09(+3.66%)
May 10, 2024
2.770
2.795
2.450
2.460
46,165
-0.26(-9.56%)
May 09, 2024
2.900
2.936
2.710
2.720
29,700
-0.18(-6.21%)
May 08, 2024
3.100
3.100
2.900
2.900
28,209
-0.17(-5.54%)
May 07, 2024
3.170
3.892
2.850
3.070
115,885
-0.07(-2.23%)
May 06, 2024
3.140
3.200
3.080
3.140
31,794
+0.07(+2.28%)
May 03, 2024
3.060
3.100
3.030
3.070
14,963
-0.01(-0.32%)
May 02, 2024
3.180
3.185
3.045
3.080
4,910
+0.03(+0.99%)
May 01, 2024
3.000
3.100
3.000
3.050
5,389
-0.00(-0.00%)
Apr 30, 2024
3.050
3.145
3.050
3.050
13,958
-0.12(-3.94%)
Apr 29, 2024
3.220
3.220
3.080
3.175
8,372
-0.01(-0.16%)
Apr 26, 2024
3.220
3.220
3.100
3.180
12,473
+0.02(+0.63%)
Apr 25, 2024
3.230
3.290
3.150
3.160
13,470
-0.03(-0.90%)
Apr 24, 2024
3.100
3.190
3.020
3.189
29,738
+0.06(+1.96%)
Apr 23, 2024
3.120
3.200
3.033
3.127
10,829
+0.04(+1.21%)
Apr 22, 2024
3.130
3.150
3.060
3.090
11,982
+0.01(+0.32%)
Apr 19, 2024
3.060
3.200
3.020
3.080
32,159
+0.04(+1.15%)
Apr 18, 2024
3.117
3.130
3.000
3.045
11,849
-0.00(-0.16%)
Apr 17, 2024
3.050
3.140
3.000
3.050
8,792
+0.00(+0.00%)
Apr 16, 2024
2.940
3.050
2.810
3.050
26,124
+0.08(+2.69%)
Apr 15, 2024
3.070
3.140
2.950
2.970
20,598
-0.11(-3.57%)
Apr 12, 2024
3.300
3.350
2.970
3.080
23,689
-0.13(-4.05%)
Apr 11, 2024
3.180
3.387
3.100
3.210
22,645
+0.14(+4.56%)
Apr 10, 2024
3.320
3.320
3.070
3.070
28,728
-0.03(-0.97%)
Apr 09, 2024
3.280
3.440
3.100
3.100
47,089
-0.19(-5.78%)
Apr 08, 2024
3.500
3.660
3.200
3.290
30,021
+0.00(+0.15%)
Apr 05, 2024
3.440
3.460
3.230
3.285
26,457
-0.15(-4.51%)
Apr 04, 2024
3.420
3.580
3.300
3.440
20,108
+0.02(+0.58%)
Apr 03, 2024
3.480
3.500
3.260
3.420
50,349
-0.06(-1.72%)
Apr 02, 2024
3.610
3.610
3.210
3.480
82,363
-0.41(-10.54%)
Apr 01, 2024
4.390
4.390
3.660
3.890
72,776
-0.45(-10.37%)
Mar 28, 2024
4.420
4.555
4.120
4.340
28,381
-0.06(-1.36%)
Mar 27, 2024
4.440
4.741
4.280
4.400
22,908
-0.10(-2.22%)
Mar 26, 2024
5.240
5.285
4.500
4.500
42,374
-0.24(-5.06%)
Mar 25, 2024
5.250
5.740
4.455
4.740
90,178
-0.41(-7.96%)
Mar 22, 2024
4.920
5.350
4.900
5.150
70,289
+0.25(+5.10%)
Mar 21, 2024
4.080
4.900
4.080
4.900
97,652
+0.93(+23.43%)
Mar 20, 2024
3.950
3.979
3.900
3.970
12,959
-0.02(-0.50%)
Mar 19, 2024
4.370
4.370
3.900
3.990
13,850
-0.35(-8.06%)
Mar 18, 2024
4.380
4.670
4.337
4.340
43,162
+0.01(+0.23%)
Mar 15, 2024
4.376
4.376
4.044
4.330
19,463
+0.19(+4.59%)
Mar 14, 2024
4.350
4.350
4.010
4.140
14,195
-0.16(-3.72%)
Mar 13, 2024
4.290
4.460
4.290
4.300
24,100
+0.00(+0.00%)
Mar 12, 2024
4.190
4.460
4.150
4.300
40,657
+0.12(+2.99%)
Mar 11, 2024
4.000
4.240
3.950
4.175
17,933
+0.19(+4.90%)
Mar 08, 2024
4.000
4.080
3.870
3.980
15,313
-0.01(-0.25%)
Mar 07, 2024
4.050
4.120
3.830
3.990
9,082
+0.07(+1.79%)
Mar 06, 2024
3.900
4.050
3.890
3.920
11,524
+0.03(+0.77%)
Mar 05, 2024
4.290
4.345
3.820
3.890
29,838
-0.57(-12.78%)
Mar 04, 2024
4.450
4.460
4.279
4.460
42,079
+0.21(+4.94%)
Mar 01, 2024
3.820
4.250
3.650
4.250
19,651
+0.51(+13.64%)
Feb 29, 2024
3.610
3.864
3.517
3.740
57,682
+0.12(+3.31%)
Feb 28, 2024
3.700
3.700
3.603
3.620
8,530
-0.00(-0.02%)
Feb 27, 2024
3.490
3.690
3.490
3.621
23,520
+0.05(+1.42%)
Feb 26, 2024
3.590
3.727
3.500
3.570
30,444
-0.09(-2.46%)
Feb 23, 2024
3.840
3.840
3.500
3.660
19,693
+0.04(+1.10%)
Feb 22, 2024
3.880
3.890
3.610
3.620
28,667
-0.13(-3.47%)
Feb 21, 2024
3.760
3.970
3.750
3.750
12,136
-0.05(-1.31%)
Feb 20, 2024
3.860
4.000
3.800
3.800
18,050
-0.09(-2.27%)
Feb 16, 2024
3.930
4.000
3.800
3.888
18,600
+0.03(+0.83%)
Feb 15, 2024
3.740
3.880
3.620
3.857
25,222
+0.14(+3.67%)
Feb 14, 2024
3.930
3.987
3.670
3.720
14,307
-0.23(-5.82%)
Feb 13, 2024
3.990
3.990
3.800
3.950
15,341
+0.03(+0.76%)
Feb 12, 2024
3.810
4.010
3.810
3.920
11,138
+0.05(+1.29%)
Feb 09, 2024
4.090
4.100
3.763
3.870
22,133
-0.03(-0.77%)
Feb 08, 2024
4.110
4.140
3.900
3.900
17,934
-0.29(-6.92%)
Feb 07, 2024
4.380
4.380
3.930
4.190
56,035
-0.18(-4.12%)
Feb 06, 2024
4.380
4.420
4.186
4.370
8,479
-0.09(-2.02%)
Feb 05, 2024
4.630
4.640
4.001
4.460
30,483
-0.17(-3.67%)
Feb 02, 2024
4.640
4.640
4.500
4.630
7,606
+0.13(+2.89%)
Feb 01, 2024
4.790
5.000
4.370
4.500
27,038
+0.15(+3.45%)
Jan 31, 2024
4.500
4.510
4.250
4.350
5,715
-0.12(-2.58%)
Jan 30, 2024
4.500
4.670
4.280
4.465
23,441
-0.08(-1.65%)
Jan 29, 2024
4.450
4.540
4.354
4.540
20,578
+0.12(+2.71%)
Jan 26, 2024
4.520
4.530
4.320
4.420
17,982
+0.05(+1.14%)
Jan 25, 2024
4.260
4.752
4.160
4.370
73,574
+0.26(+6.33%)
Jan 24, 2024
3.650
4.200
3.650
4.110
54,288
+0.53(+14.80%)
Jan 23, 2024
3.230
3.650
3.230
3.580
71,534
+0.36(+11.18%)
Jan 22, 2024
3.110
3.295
3.110
3.220
20,453
-0.18(-5.29%)
Jan 19, 2024
3.430
3.480
3.010
3.400
16,222
+0.01(+0.24%)
Jan 18, 2024
3.490
3.490
3.392
3.392
21,397
-0.05(-1.40%)
Jan 17, 2024
3.440
3.450
3.229
3.440
68,741
+0.31(+9.90%)
Jan 16, 2024
3.110
3.160
2.900
3.130
14,247
+0.06(+1.98%)
Jan 12, 2024
3.290
3.331
3.000
3.069
21,531
-0.13(-4.09%)
Jan 11, 2024
2.820
3.370
2.820
3.200
66,057
+0.35(+12.28%)
Jan 10, 2024
2.830
2.869
2.726
2.850
11,961
+0.01(+0.35%)
Jan 09, 2024
2.870
2.905
2.700
2.840
21,380
+0.02(+0.89%)
Jan 08, 2024
2.610
2.990
2.600
2.815
75,075
+0.25(+9.53%)
Jan 05, 2024
2.300
2.580
2.250
2.570
119,343
+0.54(+26.91%)
Jan 04, 2024
2.140
2.180
1.935
2.025
66,381
-0.10(-4.48%)
Jan 03, 2024
2.630
2.650
2.050
2.120
109,953
-0.58(-21.48%)
Jan 02, 2024
2.890
2.972
2.610
2.700
48,907
-0.20(-6.90%)
Dec 29, 2023
3.352
3.352
2.880
2.900
33,319
-0.12(-3.97%)
Dec 28, 2023
2.850
3.088
2.850
3.020
63,407
+0.16(+5.59%)
Dec 27, 2023
2.850
3.030
2.840
2.860
22,095
-0.04(-1.38%)
Dec 26, 2023
3.030
3.030
2.900
2.900
26,105
-0.09(-3.01%)
Dec 22, 2023
2.950
3.020
2.950
2.990
82,277
+0.05(+1.70%)
Dec 21, 2023
2.960
3.000
2.900
2.940
20,969
+0.04(+1.38%)
Dec 20, 2023
2.860
2.985
2.850
2.900
13,085
+0.00(+0.00%)
Dec 19, 2023
2.910
2.930
2.880
2.900
20,924
-0.01(-0.34%)
Dec 18, 2023
3.080
3.080
2.910
2.910
13,549
-0.07(-2.35%)
Dec 15, 2023
3.090
3.090
2.980
2.980
5,752
-0.07(-2.30%)
Dec 14, 2023
3.010
3.179
2.935
3.050
17,242
+0.05(+1.67%)
Dec 13, 2023
3.000
3.089
3.000
3.000
5,453
+0.02(+0.67%)
Dec 12, 2023
3.010
3.065
2.930
2.980
10,127
-0.07(-2.30%)
Dec 11, 2023
3.080
3.230
2.991
3.050
13,432
-0.13(-4.09%)
Dec 08, 2023
3.090
3.180
2.913
3.180
22,999
+0.09(+2.91%)
Dec 07, 2023
2.930
3.150
2.930
3.090
11,275
+0.14(+4.75%)
Dec 06, 2023
3.070
3.162
2.950
2.950
13,913
-0.08(-2.64%)
Dec 05, 2023
3.100
3.100
2.900
3.030
27,093
-0.07(-2.26%)
Dec 04, 2023
3.150
3.330
3.100
3.100
15,690
-0.06(-1.90%)
Dec 01, 2023
3.040
3.290
3.040
3.160
7,245
+0.12(+3.95%)
Nov 30, 2023
3.260
3.390
3.040
3.040
8,413
-0.19(-5.88%)
Nov 29, 2023
3.360
3.360
3.168
3.230
9,040
+0.04(+1.25%)
Nov 28, 2023
3.160
3.310
3.051
3.190
18,510
+0.13(+4.25%)
Nov 27, 2023
3.190
3.190
3.010
3.060
8,595
-0.03(-0.97%)
Nov 24, 2023
3.150
3.150
3.070
3.090
6,140
+0.05(+1.64%)
Nov 22, 2023
3.030
3.190
3.011
3.040
8,284
-0.01(-0.32%)
Nov 21, 2023
3.120
3.190
3.030
3.050
4,419
-0.12(-3.74%)
Nov 20, 2023
3.030
3.236
3.030
3.168
6,477
+0.15(+4.92%)
Nov 17, 2023
2.990
3.130
2.990
3.020
14,857
-0.10(-3.21%)
Nov 16, 2023
3.110
3.190
3.025
3.120
15,365
-0.07(-2.19%)
Nov 15, 2023
3.460
3.460
2.930
3.190
37,350
-0.61(-16.05%)
Nov 14, 2023
3.800
3.880
3.610
3.800
19,869
+0.02(+0.65%)
Nov 13, 2023
3.810
4.011
3.520
3.775
9,000
-0.02(-0.65%)
Nov 10, 2023
3.750
4.080
3.500
3.800
11,801
+0.05(+1.33%)
Nov 09, 2023
3.910
3.914
3.750
3.750
4,859
-0.14(-3.60%)
Nov 08, 2023
3.945
3.989
3.860
3.890
4,252
+0.20(+5.42%)
Nov 07, 2023
3.670
3.800
3.564
3.690
3,960
+0.21(+6.03%)
Nov 06, 2023
3.390
3.670
3.390
3.480
6,613
-0.14(-3.87%)
Nov 03, 2023
3.260
3.620
3.260
3.620
10,676
+0.40(+12.42%)
Nov 02, 2023
3.310
3.350
3.034
3.220
9,117
+0.08(+2.62%)
Nov 01, 2023
3.370
3.655
3.000
3.138
10,942
-0.08(-2.55%)
Oct 31, 2023
3.150
3.380
3.140
3.220
10,444
+0.12(+3.87%)
Oct 30, 2023
3.050
3.130
3.015
3.100
13,166
+0.00(+0.00%)
Oct 27, 2023
3.200
3.370
3.010
3.100
17,887
-0.15(-4.62%)
Oct 26, 2023
3.270
3.470
3.200
3.250
15,773
-0.05(-1.52%)
Oct 25, 2023
3.430
3.550
3.250
3.300
7,811
-0.13(-3.79%)
Oct 24, 2023
3.590
3.920
3.400
3.430
45,861
-0.22(-6.03%)
Oct 23, 2023
3.860
3.860
3.630
3.650
18,063
-0.34(-8.52%)
Oct 20, 2023
4.370
4.370
3.670
3.990
30,936
-0.31(-7.21%)
Oct 19, 2023
4.310
4.410
4.300
4.300
8,934
-0.06(-1.38%)
Oct 18, 2023
4.480
4.480
4.360
4.360
1,836
-0.04(-0.91%)
Oct 17, 2023
4.470
4.515
4.300
4.400
9,849
+0.01(+0.23%)
Oct 16, 2023
4.240
4.650
4.240
4.390
15,472
+0.17(+4.03%)
Oct 13, 2023
4.400
4.460
4.190
4.220
38,497
-0.28(-6.22%)
Oct 12, 2023
4.600
4.850
4.340
4.500
13,147
-0.14(-3.02%)
Oct 11, 2023
4.590
5.045
4.560
4.640
7,201
-0.11(-2.32%)
Oct 10, 2023
4.730
4.750
4.540
4.750
4,713
+0.03(+0.53%)
Oct 09, 2023
4.590
4.750
4.550
4.725
7,590
+0.27(+6.18%)
Oct 06, 2023
4.450
4.605
4.250
4.450
13,578
-0.13(-2.84%)
Oct 05, 2023
4.760
4.760
4.580
4.580
14,434
-0.37(-7.47%)
Oct 04, 2023
4.720
5.180
4.700
4.950
6,809
+0.05(+1.02%)
Oct 03, 2023
4.980
5.000
4.800
4.900
5,963
-0.23(-4.48%)
Oct 02, 2023
5.220
5.220
4.950
5.130
6,494
-0.00(-0.08%)
Sep 29, 2023
5.114
5.150
5.114
5.134
1,604
+0.02(+0.47%)
Sep 28, 2023
5.100
5.147
5.100
5.110
4,052
+0.07(+1.39%)
Sep 27, 2023
4.900
5.140
4.900
5.040
4,786
+0.23(+4.78%)
Sep 26, 2023
4.990
4.990
4.810
4.810
3,915
-0.23(-4.56%)
Sep 25, 2023
4.968
5.090
5.040
5.040
2,595
-0.04(-0.79%)
Sep 22, 2023
4.970
5.090
4.951
5.080
3,795
+0.13(+2.63%)
Sep 21, 2023
4.810
5.000
4.810
4.950
5,871
-0.05(-1.00%)
Sep 20, 2023
5.150
5.360
5.000
5.000
6,351
-0.10(-1.96%)
Sep 19, 2023
5.030
5.270
5.030
5.100
11,271
-0.11(-2.11%)
Sep 18, 2023
5.120
5.360
5.050
5.210
3,427
-0.01(-0.19%)
Sep 15, 2023
5.380
5.490
5.210
5.220
16,826
-0.09(-1.69%)
Sep 14, 2023
5.020
5.445
5.020
5.310
14,199
+0.26(+5.15%)
Sep 13, 2023
5.250
5.250
5.030
5.050
3,259
-0.15(-2.88%)
Sep 12, 2023
5.220
5.350
5.200
5.200
6,364
-0.15(-2.84%)
Sep 11, 2023
5.400
5.447
5.250
5.352
4,787
+0.09(+1.75%)
Sep 08, 2023
5.510
5.550
5.130
5.260
12,736
-0.30(-5.40%)
Sep 07, 2023
5.490
5.580
5.420
5.560
3,904
+0.02(+0.36%)
Sep 06, 2023
5.760
5.760
5.344
5.540
6,824
-0.13(-2.29%)
Sep 05, 2023
5.790
5.980
5.610
5.670
11,155
+0.03(+0.53%)
Sep 01, 2023
5.470
5.800
5.441
5.640
12,317
+0.30(+5.62%)
Aug 31, 2023
5.420
5.480
5.300
5.340
10,445
-0.14(-2.55%)
Aug 30, 2023
5.300
5.480
5.100
5.480
10,867
+0.36(+7.03%)
Aug 29, 2023
4.800
5.140
4.780
5.120
7,856
+0.34(+7.11%)
Aug 28, 2023
4.810
4.950
4.730
4.780
8,165
-0.04(-0.83%)
Aug 25, 2023
4.625
4.950
4.595
4.820
34,122
+0.14(+2.99%)
Aug 24, 2023
4.950
5.059
4.600
4.680
12,626
-0.29(-5.84%)
Aug 23, 2023
4.900
4.981
4.869
4.970
6,489
+0.22(+4.63%)
Aug 22, 2023
4.730
4.880
4.700
4.750
10,352
+0.00(+0.00%)
Aug 21, 2023
4.840
4.990
4.700
4.750
11,872
-0.13(-2.66%)
Aug 18, 2023
4.900
4.900
4.590
4.880
25,291
-0.06(-1.21%)
Aug 17, 2023
4.860
5.009
4.860
4.940
9,592
+0.08(+1.65%)
Aug 16, 2023
4.880
5.030
4.704
4.860
15,129
-0.17(-3.38%)
Aug 15, 2023
5.070
5.070
4.650
5.030
70,082
-0.56(-10.02%)
Aug 14, 2023
5.700
5.710
5.360
5.590
18,151
-0.13(-2.27%)
Aug 11, 2023
5.300
5.730
5.300
5.720
11,582
+0.43(+8.13%)
Aug 10, 2023
5.200
5.310
5.000
5.290
18,984
+0.09(+1.73%)
Aug 09, 2023
5.230
5.330
5.000
5.200
16,241
-0.04(-0.76%)
Aug 08, 2023
5.410
5.537
5.200
5.240
15,684
-0.20(-3.68%)
Aug 07, 2023
5.620
5.860
5.430
5.440
30,966
-0.18(-3.20%)
Aug 04, 2023
6.530
6.739
5.430
5.620
90,416
-0.69(-10.94%)
Aug 03, 2023
6.410
6.460
6.050
6.310
14,926
-0.05(-0.79%)
Aug 02, 2023
6.490
6.490
6.210
6.360
18,531
-0.17(-2.60%)
Aug 01, 2023
6.320
6.540
5.800
6.530
21,347
+0.32(+5.15%)
Jul 31, 2023
6.200
6.550
6.100
6.210
37,116
+0.01(+0.16%)
Jul 28, 2023
6.200
6.261
6.090
6.200
26,011
+0.04(+0.65%)
Jul 27, 2023
6.090
6.270
6.000
6.160
16,911
+0.09(+1.48%)
Jul 26, 2023
5.900
6.140
5.900
6.070
34,460
+0.12(+2.02%)
Jul 25, 2023
6.500
6.510
5.846
5.950
61,398
-0.59(-9.02%)
Jul 24, 2023
6.730
6.990
6.437
6.540
33,876
-0.34(-4.94%)
Jul 21, 2023
6.790
6.990
6.720
6.880
12,542
-0.02(-0.29%)
Jul 20, 2023
7.070
7.070
6.760
6.900
37,103
-0.08(-1.15%)
Jul 19, 2023
6.790
7.000
6.760
6.980
76,388
+0.02(+0.29%)
Jul 18, 2023
6.610
7.200
6.520
6.960
80,099
+0.43(+6.58%)
Jul 17, 2023
6.420
6.730
6.240
6.530
33,776
-0.20(-2.97%)
Jul 14, 2023
7.060
7.200
6.130
6.730
144,876
-0.27(-3.86%)
Jul 13, 2023
6.690
7.025
6.690
7.000
65,851
+0.36(+5.42%)
Jul 12, 2023
6.740
6.980
6.510
6.640
70,347
+0.14(+2.15%)
Jul 11, 2023
6.100
6.700
6.075
6.500
75,983
+0.49(+8.15%)
Jul 10, 2023
6.050
6.090
5.862
6.010
18,200
+0.02(+0.33%)
Jul 07, 2023
5.930
6.054
5.770
5.990
25,043
+0.05(+0.84%)
Jul 06, 2023
5.990
6.000
5.780
5.940
14,637
-0.04(-0.67%)
Jul 05, 2023
5.860
6.100
5.860
5.980
25,241
-0.09(-1.48%)
Jul 03, 2023
6.000
6.100
5.910
6.070
22,141
+0.13(+2.19%)
Jun 30, 2023
5.850
5.950
5.650
5.940
32,006
+0.29(+5.13%)
Jun 29, 2023
6.110
6.500
5.560
5.650
94,120
-0.38(-6.30%)
Jun 28, 2023
6.440
6.440
6.030
6.030
26,123
-0.26(-4.14%)
Jun 27, 2023
6.320
6.390
6.060
6.290
44,581
+0.28(+4.66%)
Jun 26, 2023
6.680
6.680
5.710
6.010
60,572
-0.67(-10.03%)
Jun 23, 2023
6.850
7.190
6.450
6.680
89,275
-0.17(-2.48%)
Jun 22, 2023
5.640
6.945
5.640
6.850
222,248
+1.33(+24.09%)
Jun 21, 2023
5.980
6.000
5.510
5.520
34,900
-0.32(-5.48%)
Jun 20, 2023
6.000
6.060
5.601
5.840
91,124
-0.16(-2.67%)
Jun 16, 2023
4.890
6.000
4.825
6.000
107,948
+1.34(+28.76%)
Jun 15, 2023
4.750
4.780
4.542
4.660
14,317
-0.04(-0.85%)
Jun 14, 2023
4.600
4.880
4.520
4.700
12,074
+0.17(+3.75%)
Jun 13, 2023
5.140
5.300
4.510
4.530
45,442
-0.38(-7.74%)
Jun 12, 2023
4.840
5.260
4.810
4.910
24,338
+0.10(+2.08%)
Jun 09, 2023
5.430
5.430
4.810
4.810
25,972
-0.49(-9.25%)
Jun 08, 2023
5.400
5.800
5.300
5.300
33,439
-0.02(-0.38%)
Jun 07, 2023
5.330
5.880
5.310
5.320
11,367
-0.12(-2.21%)
Jun 06, 2023
5.750
5.900
5.400
5.440
41,587
-0.16(-2.86%)
Jun 05, 2023
5.710
5.841
5.420
5.600
20,406
+0.06(+1.08%)
Jun 02, 2023
5.830
5.980
5.520
5.540
58,049
-0.09(-1.60%)
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.