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
Greenidge Generations Hldgs Inc
(NQ:
GREE
)
3.200
-0.060 (-1.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
2.810
2.950
2.560
2.620
219,316
-0.22(-7.75%)
May 30, 2024
2.850
2.920
2.780
2.840
107,053
+0.09(+3.27%)
May 29, 2024
2.780
2.820
2.680
2.750
57,052
-0.08(-2.83%)
May 28, 2024
2.930
3.050
2.800
2.830
78,606
-0.10(-3.41%)
May 24, 2024
2.830
2.950
2.780
2.930
160,894
+0.12(+4.27%)
May 23, 2024
2.920
2.960
2.700
2.810
109,033
-0.10(-3.44%)
May 22, 2024
2.720
3.130
2.650
2.910
240,543
+0.17(+6.20%)
May 21, 2024
2.720
2.960
2.690
2.740
153,247
-0.11(-3.86%)
May 20, 2024
2.530
2.850
2.410
2.850
283,703
+0.38(+15.38%)
May 17, 2024
2.480
2.590
2.430
2.470
127,951
-0.01(-0.40%)
May 16, 2024
2.500
2.640
2.480
2.480
149,227
-0.03(-1.20%)
May 15, 2024
2.560
2.610
2.410
2.510
259,936
+0.02(+0.80%)
May 14, 2024
2.390
2.730
2.330
2.490
303,188
+0.10(+4.18%)
May 13, 2024
2.530
2.570
2.350
2.390
171,677
-0.10(-4.02%)
May 10, 2024
2.530
2.575
2.440
2.490
62,275
-0.05(-1.97%)
May 09, 2024
2.640
2.640
2.500
2.540
46,890
-0.10(-3.79%)
May 08, 2024
2.380
2.650
2.260
2.640
139,723
+0.20(+8.20%)
May 07, 2024
2.580
2.590
2.330
2.440
144,028
-0.12(-4.69%)
May 06, 2024
2.580
2.680
2.520
2.560
134,014
+0.03(+1.19%)
May 03, 2024
2.480
2.580
2.330
2.530
155,829
+0.21(+9.05%)
May 02, 2024
2.750
2.785
2.300
2.320
354,941
-0.36(-13.43%)
May 01, 2024
2.710
2.830
2.610
2.680
53,772
+0.00(+0.00%)
Apr 30, 2024
2.800
2.860
2.650
2.680
72,253
-0.13(-4.63%)
Apr 29, 2024
2.840
2.875
2.640
2.810
81,727
+0.02(+0.72%)
Apr 26, 2024
2.980
2.980
2.750
2.790
71,329
-0.14(-4.78%)
Apr 25, 2024
2.760
2.939
2.700
2.930
83,931
+0.13(+4.64%)
Apr 24, 2024
2.890
2.944
2.700
2.800
125,954
-0.15(-5.08%)
Apr 23, 2024
2.910
3.015
2.865
2.950
116,981
+0.06(+2.08%)
Apr 22, 2024
2.570
2.920
2.510
2.890
189,499
+0.39(+15.60%)
Apr 19, 2024
2.460
2.550
2.410
2.500
102,521
+0.04(+1.63%)
Apr 18, 2024
2.370
2.555
2.351
2.460
96,496
+0.12(+5.13%)
Apr 17, 2024
2.370
2.440
2.260
2.340
133,266
+0.10(+4.46%)
Apr 16, 2024
2.500
2.500
2.170
2.240
249,515
-0.30(-11.81%)
Apr 15, 2024
2.850
2.860
2.470
2.540
151,020
-0.26(-9.29%)
Apr 12, 2024
3.170
3.170
2.750
2.800
273,733
-0.37(-11.67%)
Apr 11, 2024
3.260
3.270
3.140
3.170
86,455
-0.04(-1.25%)
Apr 10, 2024
3.400
3.400
3.130
3.210
243,792
-0.28(-8.02%)
Apr 09, 2024
3.370
3.580
3.320
3.490
180,554
+0.15(+4.49%)
Apr 08, 2024
3.230
3.430
3.230
3.340
142,729
+0.12(+3.89%)
Apr 05, 2024
3.220
3.245
3.130
3.215
78,599
+0.02(+0.78%)
Apr 04, 2024
3.310
3.349
3.170
3.190
115,676
-0.03(-0.93%)
Apr 03, 2024
3.160
3.330
3.120
3.220
126,645
+0.07(+2.22%)
Apr 02, 2024
3.300
3.310
3.100
3.150
245,447
-0.22(-6.53%)
Apr 01, 2024
3.480
3.540
3.340
3.370
186,730
-0.13(-3.71%)
Mar 28, 2024
3.380
3.650
3.380
3.500
274,230
+0.01(+0.29%)
Mar 27, 2024
3.300
3.500
3.240
3.490
275,435
+0.24(+7.38%)
Mar 26, 2024
3.450
3.450
3.230
3.250
203,066
-0.13(-3.85%)
Mar 25, 2024
3.360
3.570
3.350
3.380
278,114
+0.07(+2.11%)
Mar 22, 2024
3.430
3.510
3.310
3.310
190,665
-0.20(-5.70%)
Mar 21, 2024
3.670
3.760
3.480
3.510
263,046
-0.09(-2.50%)
Mar 20, 2024
3.360
3.650
3.230
3.600
288,156
+0.31(+9.42%)
Mar 19, 2024
3.340
3.420
3.150
3.290
160,460
-0.13(-3.80%)
Mar 18, 2024
3.490
3.570
3.320
3.420
104,979
-0.07(-2.01%)
Mar 15, 2024
3.260
3.630
3.260
3.490
218,023
+0.13(+3.87%)
Mar 14, 2024
3.520
3.520
3.250
3.360
171,055
-0.17(-4.82%)
Mar 13, 2024
3.430
3.560
3.390
3.530
244,521
+0.09(+2.62%)
Mar 12, 2024
3.640
3.680
3.360
3.440
325,196
-0.26(-7.03%)
Mar 11, 2024
3.850
4.000
3.660
3.700
374,320
-0.07(-1.86%)
Mar 08, 2024
3.720
3.990
3.650
3.770
291,508
+0.11(+3.01%)
Mar 07, 2024
3.630
3.770
3.580
3.660
177,057
+0.11(+3.10%)
Mar 06, 2024
3.730
3.805
3.450
3.550
343,476
-0.16(-4.31%)
Mar 05, 2024
3.760
4.380
3.680
3.710
814,401
-0.15(-3.89%)
Mar 04, 2024
3.850
4.000
3.680
3.860
448,287
+0.09(+2.39%)
Mar 01, 2024
3.700
3.820
3.510
3.770
225,995
+0.07(+1.89%)
Feb 29, 2024
3.950
4.010
3.615
3.700
397,683
-0.19(-4.88%)
Feb 28, 2024
4.310
4.490
3.880
3.890
773,869
-0.25(-6.04%)
Feb 27, 2024
4.400
4.520
3.890
4.140
442,618
-0.10(-2.36%)
Feb 26, 2024
3.820
4.320
3.778
4.240
370,062
+0.45(+11.87%)
Feb 23, 2024
3.870
3.946
3.720
3.790
114,688
-0.08(-2.07%)
Feb 22, 2024
4.010
4.160
3.870
3.870
339,410
-0.20(-4.91%)
Feb 21, 2024
3.830
4.167
3.821
4.070
140,631
+0.16(+4.09%)
Feb 20, 2024
4.120
4.120
3.790
3.910
188,503
-0.12(-2.98%)
Feb 16, 2024
4.040
4.280
3.920
4.030
267,711
+0.00(+0.00%)
Feb 15, 2024
4.580
4.580
4.030
4.030
594,043
-0.55(-12.01%)
Feb 14, 2024
5.010
5.040
4.400
4.580
515,470
+0.23(+5.29%)
Feb 13, 2024
4.420
4.706
4.070
4.350
340,545
-0.72(-14.20%)
Feb 12, 2024
4.710
5.450
4.700
5.070
877,734
+0.31(+6.51%)
Feb 09, 2024
4.960
5.056
4.450
4.760
790,950
+0.35(+7.94%)
Feb 08, 2024
3.610
4.570
3.530
4.410
822,841
+1.02(+30.09%)
Feb 07, 2024
3.300
3.580
3.180
3.390
304,924
+0.08(+2.42%)
Feb 06, 2024
3.300
3.390
3.130
3.310
208,228
+0.00(+0.00%)
Feb 05, 2024
3.440
3.540
3.210
3.310
167,858
-0.08(-2.36%)
Feb 02, 2024
3.700
3.710
3.150
3.390
367,678
-0.35(-9.36%)
Feb 01, 2024
3.700
3.970
3.620
3.740
307,818
+0.09(+2.47%)
Jan 31, 2024
3.650
3.829
3.580
3.650
146,896
-0.10(-2.67%)
Jan 30, 2024
4.150
4.160
3.656
3.750
294,150
-0.32(-7.86%)
Jan 29, 2024
3.840
4.250
3.820
4.070
273,603
+0.19(+4.90%)
Jan 26, 2024
3.750
4.230
3.750
3.880
434,787
+0.25(+6.89%)
Jan 25, 2024
3.460
3.650
3.370
3.630
154,981
+0.20(+5.83%)
Jan 24, 2024
3.630
3.730
3.360
3.430
248,992
-0.11(-3.11%)
Jan 23, 2024
3.850
3.870
3.521
3.540
299,078
-0.41(-10.38%)
Jan 22, 2024
3.860
4.200
3.780
3.950
299,263
+0.09(+2.33%)
Jan 19, 2024
3.710
3.980
3.410
3.860
416,249
+0.23(+6.34%)
Jan 18, 2024
4.040
4.140
3.600
3.630
451,575
-0.40(-9.93%)
Jan 17, 2024
4.150
4.156
3.850
4.030
683,949
-0.17(-4.05%)
Jan 16, 2024
4.500
4.570
4.100
4.200
519,526
-0.38(-8.30%)
Jan 12, 2024
5.300
5.540
4.540
4.580
783,562
-1.03(-18.36%)
Jan 11, 2024
6.350
6.750
5.380
5.610
846,744
-0.14(-2.43%)
Jan 10, 2024
6.060
6.305
5.530
5.750
517,458
-0.19(-3.20%)
Jan 09, 2024
6.320
6.530
5.922
5.940
388,757
-0.55(-8.47%)
Jan 08, 2024
6.350
6.740
5.800
6.490
450,091
+0.16(+2.53%)
Jan 05, 2024
6.540
6.660
6.070
6.330
398,667
-0.33(-4.95%)
Jan 04, 2024
6.240
6.850
6.070
6.660
461,737
+0.61(+10.08%)
Jan 03, 2024
6.100
6.710
5.600
6.050
834,694
-0.77(-11.29%)
Jan 02, 2024
7.510
7.520
6.610
6.820
743,933
+0.11(+1.64%)
Dec 29, 2023
7.970
8.390
6.050
6.710
1,324,114
-0.89(-11.71%)
Dec 28, 2023
8.350
8.580
6.800
7.600
1,222,934
-0.77(-9.20%)
Dec 27, 2023
7.000
9.260
6.890
8.370
3,969,704
+1.73(+26.05%)
Dec 26, 2023
6.000
6.770
5.980
6.640
1,178,306
+0.68(+11.41%)
Dec 22, 2023
5.170
6.290
5.050
5.960
1,614,242
+0.81(+15.73%)
Dec 21, 2023
5.010
5.200
4.750
5.150
388,160
+0.28(+5.75%)
Dec 20, 2023
5.250
5.320
4.691
4.870
927,703
-0.22(-4.32%)
Dec 19, 2023
5.210
5.250
4.922
5.090
409,143
-0.01(-0.20%)
Dec 18, 2023
4.990
5.280
4.910
5.100
324,511
+0.03(+0.59%)
Dec 15, 2023
4.830
5.180
4.770
5.070
155,090
+0.31(+6.51%)
Dec 14, 2023
5.280
5.480
4.750
4.760
347,478
-0.54(-10.19%)
Dec 13, 2023
5.090
5.350
4.930
5.300
206,891
+0.22(+4.33%)
Dec 12, 2023
5.060
5.290
4.850
5.080
121,475
+0.25(+5.18%)
Dec 11, 2023
5.220
5.220
4.742
4.830
173,273
-0.51(-9.55%)
Dec 08, 2023
4.520
5.342
4.501
5.340
285,569
+0.84(+18.67%)
Dec 07, 2023
4.870
5.080
4.500
4.500
235,929
-0.45(-9.09%)
Dec 06, 2023
5.440
5.554
4.910
4.950
284,649
-0.36(-6.78%)
Dec 05, 2023
5.660
5.900
5.250
5.310
781,366
-0.36(-6.35%)
Dec 04, 2023
5.850
6.030
5.350
5.670
373,057
+0.32(+5.98%)
Dec 01, 2023
4.760
5.400
4.760
5.350
477,475
+0.57(+11.92%)
Nov 30, 2023
5.200
5.200
4.560
4.780
157,061
-0.25(-4.97%)
Nov 29, 2023
4.930
5.110
4.710
5.030
253,856
+0.42(+9.11%)
Nov 28, 2023
4.650
4.910
4.560
4.610
258,214
+0.05(+1.10%)
Nov 27, 2023
4.970
5.070
4.500
4.560
191,352
-0.45(-8.98%)
Nov 24, 2023
4.950
5.093
4.726
5.010
88,726
+0.11(+2.24%)
Nov 22, 2023
4.620
5.050
4.510
4.900
99,786
+0.35(+7.69%)
Nov 21, 2023
4.810
4.880
4.510
4.550
92,106
-0.39(-7.89%)
Nov 20, 2023
4.870
5.080
4.770
4.940
141,750
-0.02(-0.40%)
Nov 17, 2023
4.960
5.050
4.750
4.960
103,450
-0.01(-0.20%)
Nov 16, 2023
5.180
5.260
4.830
4.970
68,214
-0.33(-6.23%)
Nov 15, 2023
5.400
5.420
4.920
5.300
251,504
+0.12(+2.32%)
Nov 14, 2023
5.360
5.580
5.000
5.180
104,425
-0.02(-0.38%)
Nov 13, 2023
5.600
5.650
5.020
5.200
118,850
-0.63(-10.81%)
Nov 10, 2023
5.840
6.000
5.510
5.830
106,570
-0.01(-0.17%)
Nov 09, 2023
6.350
6.900
5.320
5.840
416,481
-0.20(-3.31%)
Nov 08, 2023
6.440
6.440
5.810
6.040
98,268
-0.19(-3.05%)
Nov 07, 2023
5.960
6.344
5.700
6.230
158,184
+0.25(+4.18%)
Nov 06, 2023
5.840
6.100
5.600
5.980
114,248
+0.32(+5.65%)
Nov 03, 2023
6.000
6.000
5.500
5.660
101,548
-0.22(-3.74%)
Nov 02, 2023
5.320
6.050
5.320
5.880
292,907
+0.63(+12.00%)
Nov 01, 2023
5.210
5.268
4.990
5.250
77,440
+0.19(+3.75%)
Oct 31, 2023
5.120
5.340
5.060
5.060
94,971
-0.07(-1.36%)
Oct 30, 2023
4.950
5.274
4.853
5.130
135,953
+0.23(+4.69%)
Oct 27, 2023
4.970
5.234
4.750
4.900
106,535
+0.00(+0.00%)
Oct 26, 2023
5.120
5.234
4.680
4.900
206,880
-0.38(-7.20%)
Oct 25, 2023
5.120
5.670
4.880
5.280
210,264
+0.07(+1.34%)
Oct 24, 2023
5.330
5.790
5.050
5.210
512,347
+0.37(+7.64%)
Oct 23, 2023
4.020
4.990
3.904
4.840
441,204
+0.86(+21.61%)
Oct 20, 2023
4.100
4.250
3.800
3.980
121,449
-0.05(-1.24%)
Oct 19, 2023
4.080
4.200
3.950
4.030
33,431
-0.02(-0.49%)
Oct 18, 2023
4.320
4.360
3.980
4.050
59,418
-0.26(-6.03%)
Oct 17, 2023
4.020
4.400
3.924
4.310
133,417
+0.11(+2.62%)
Oct 16, 2023
3.880
4.270
3.710
4.200
251,606
+0.47(+12.60%)
Oct 13, 2023
3.900
4.050
3.600
3.730
64,659
-0.18(-4.60%)
Oct 12, 2023
3.910
3.970
3.810
3.910
22,502
+0.01(+0.26%)
Oct 11, 2023
4.000
4.240
3.810
3.900
74,726
-0.12(-2.99%)
Oct 10, 2023
3.800
4.090
3.800
4.020
65,376
+0.24(+6.35%)
Oct 09, 2023
4.000
4.178
3.750
3.780
139,280
-0.46(-10.85%)
Oct 06, 2023
4.100
4.490
3.970
4.240
169,695
+0.09(+2.17%)
Oct 05, 2023
4.340
4.548
4.100
4.150
99,957
-0.16(-3.71%)
Oct 04, 2023
4.240
4.389
4.050
4.310
78,306
+0.27(+6.82%)
Oct 03, 2023
4.420
4.424
4.020
4.035
74,302
-0.46(-10.33%)
Oct 02, 2023
4.450
4.810
4.200
4.500
211,335
+0.41(+10.02%)
Sep 29, 2023
4.270
4.410
4.070
4.090
52,608
-0.19(-4.44%)
Sep 28, 2023
3.800
4.350
3.610
4.280
311,986
+0.48(+12.63%)
Sep 27, 2023
4.050
4.140
3.706
3.800
65,575
-0.21(-5.24%)
Sep 26, 2023
4.000
4.250
3.950
4.010
39,837
-0.04(-0.99%)
Sep 25, 2023
3.700
4.050
3.910
4.050
110,799
+0.29(+7.71%)
Sep 22, 2023
4.050
4.070
3.719
3.760
97,920
-0.31(-7.62%)
Sep 21, 2023
4.170
4.250
4.010
4.070
49,878
-0.22(-5.13%)
Sep 20, 2023
4.250
4.440
4.210
4.290
41,373
+0.01(+0.23%)
Sep 19, 2023
4.260
4.440
4.150
4.280
42,428
+0.07(+1.66%)
Sep 18, 2023
4.550
4.650
4.210
4.210
99,552
-0.12(-2.77%)
Sep 15, 2023
4.360
4.450
4.270
4.330
75,175
-0.17(-3.78%)
Sep 14, 2023
4.340
4.620
4.284
4.500
103,175
+0.26(+6.13%)
Sep 13, 2023
4.420
4.440
4.080
4.240
100,411
-0.09(-2.08%)
Sep 12, 2023
4.200
4.490
4.150
4.330
108,253
+0.31(+7.71%)
Sep 11, 2023
4.440
4.440
4.010
4.020
120,599
-0.41(-9.26%)
Sep 08, 2023
4.460
4.600
4.400
4.430
67,287
-0.03(-0.67%)
Sep 07, 2023
4.610
4.698
4.341
4.460
81,898
-0.17(-3.67%)
Sep 06, 2023
4.540
4.920
4.520
4.630
109,509
-0.06(-1.28%)
Sep 05, 2023
4.590
4.700
4.420
4.690
72,171
+0.17(+3.76%)
Sep 01, 2023
4.700
4.880
4.460
4.520
82,697
-0.14(-3.00%)
Aug 31, 2023
5.120
5.268
4.650
4.660
130,302
-0.55(-10.56%)
Aug 30, 2023
5.080
5.300
4.725
5.210
150,981
+0.06(+1.17%)
Aug 29, 2023
4.450
5.580
4.410
5.150
610,217
+0.72(+16.25%)
Aug 28, 2023
4.460
4.600
4.340
4.430
68,384
-0.08(-1.77%)
Aug 25, 2023
4.580
4.690
4.320
4.510
182,255
-0.14(-3.01%)
Aug 24, 2023
4.950
5.040
4.550
4.650
87,885
-0.34(-6.81%)
Aug 23, 2023
4.610
5.360
4.570
4.990
546,431
+0.23(+4.83%)
Aug 22, 2023
4.780
4.850
4.510
4.760
301,864
+0.15(+3.25%)
Aug 21, 2023
4.410
4.785
4.410
4.610
148,592
+0.06(+1.32%)
Aug 18, 2023
4.460
5.040
4.410
4.550
226,382
-0.32(-6.57%)
Aug 17, 2023
5.050
5.150
4.730
4.870
254,219
-0.41(-7.77%)
Aug 16, 2023
5.200
5.330
4.770
5.280
258,087
+0.26(+5.18%)
Aug 15, 2023
6.360
6.463
4.600
5.020
585,886
-1.57(-23.82%)
Aug 14, 2023
6.530
6.790
6.200
6.590
151,131
-0.24(-3.51%)
Aug 11, 2023
6.670
7.100
6.450
6.830
229,504
-0.01(-0.15%)
Aug 10, 2023
6.600
7.130
6.450
6.840
254,643
+0.13(+1.94%)
Aug 09, 2023
7.150
7.460
6.560
6.710
413,688
-0.33(-4.69%)
Aug 08, 2023
6.250
7.190
5.840
7.040
444,155
+1.02(+16.94%)
Aug 07, 2023
6.440
6.550
5.534
6.020
250,520
-0.42(-6.52%)
Aug 04, 2023
6.280
7.120
6.070
6.440
573,199
+0.41(+6.80%)
Aug 03, 2023
5.650
6.120
5.310
6.030
347,490
+0.48(+8.65%)
Aug 02, 2023
5.380
5.660
5.250
5.550
349,035
+0.43(+8.40%)
Aug 01, 2023
5.770
5.790
5.100
5.120
408,648
-0.89(-14.81%)
Jul 31, 2023
6.200
6.500
6.010
6.010
260,906
-0.23(-3.69%)
Jul 28, 2023
6.410
6.530
5.980
6.240
297,031
+0.02(+0.32%)
Jul 27, 2023
6.670
6.990
6.050
6.220
232,057
-0.40(-6.04%)
Jul 26, 2023
6.650
6.810
6.300
6.620
241,966
+0.01(+0.15%)
Jul 25, 2023
6.510
6.988
6.510
6.610
247,622
+0.06(+0.92%)
Jul 24, 2023
6.700
6.894
6.090
6.550
357,914
-0.46(-6.56%)
Jul 21, 2023
7.460
7.540
6.400
7.010
526,255
-0.13(-1.82%)
Jul 20, 2023
8.500
8.500
6.890
7.140
625,505
-1.01(-12.39%)
Jul 19, 2023
8.100
8.466
7.880
8.150
450,609
+0.17(+2.13%)
Jul 18, 2023
8.150
8.440
7.800
7.980
413,542
-0.31(-3.74%)
Jul 17, 2023
8.250
8.500
7.770
8.290
639,903
+0.49(+6.28%)
Jul 14, 2023
7.980
8.990
7.300
7.800
1,627,918
-0.40(-4.88%)
Jul 13, 2023
6.020
8.340
6.020
8.200
3,035,542
+2.07(+33.77%)
Jul 12, 2023
6.340
6.890
5.850
6.130
985,331
+0.13(+2.17%)
Jul 11, 2023
7.090
7.950
5.710
6.000
3,445,892
-0.54(-8.26%)
Jul 10, 2023
5.370
6.910
4.940
6.540
2,484,209
+1.37(+26.50%)
Jul 07, 2023
3.900
5.610
3.900
5.170
2,381,788
+1.30(+33.59%)
Jul 06, 2023
3.940
4.160
3.500
3.870
778,492
+0.09(+2.38%)
Jul 05, 2023
3.350
3.939
3.150
3.780
1,013,353
+0.22(+6.18%)
Jul 03, 2023
2.850
3.780
2.825
3.560
1,099,983
+0.74(+26.24%)
Jun 30, 2023
2.600
2.960
2.400
2.820
771,886
+0.35(+14.17%)
Jun 29, 2023
2.560
2.820
2.440
2.470
548,613
-0.09(-3.52%)
Jun 28, 2023
2.760
2.890
2.522
2.560
418,031
-0.20(-7.25%)
Jun 27, 2023
2.790
2.980
2.710
2.760
611,630
+0.11(+4.15%)
Jun 26, 2023
2.920
3.130
2.620
2.650
416,512
-0.29(-9.86%)
Jun 23, 2023
2.960
3.450
2.730
2.940
1,092,243
-0.11(-3.61%)
Jun 22, 2023
2.960
3.200
2.650
3.050
669,350
-0.03(-0.97%)
Jun 21, 2023
3.230
3.800
3.010
3.080
3,012,977
-0.02(-0.65%)
Jun 20, 2023
2.950
3.390
2.600
3.100
1,566,336
+0.21(+7.27%)
Jun 16, 2023
2.380
3.200
2.340
2.890
4,402,885
+0.52(+21.94%)
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.