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
Manhattan Bridge
(NQ:
LOAN
)
5.080
UNCHANGED
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
5.270
5.310
5.080
5.230
16,313
-0.06(-1.13%)
May 30, 2024
5.200
5.320
5.200
5.290
11,812
+0.04(+0.76%)
May 29, 2024
5.240
5.320
5.222
5.250
12,770
-0.02(-0.38%)
May 28, 2024
5.340
5.340
5.200
5.270
13,036
+0.00(+0.00%)
May 24, 2024
5.200
5.290
5.160
5.270
12,985
+0.04(+0.76%)
May 23, 2024
5.100
5.330
5.100
5.230
45,382
-0.09(-1.69%)
May 22, 2024
5.350
5.350
5.210
5.320
36,570
-0.02(-0.37%)
May 21, 2024
5.140
5.340
5.130
5.340
40,693
+0.14(+2.69%)
May 20, 2024
5.100
5.200
5.074
5.200
106,589
+0.11(+2.16%)
May 17, 2024
5.100
5.110
5.040
5.090
54,534
+0.02(+0.39%)
May 16, 2024
5.000
5.110
4.997
5.070
34,331
-0.01(-0.29%)
May 15, 2024
4.990
5.110
4.990
5.085
41,140
+0.05(+0.96%)
May 14, 2024
5.020
5.050
4.990
5.036
8,217
+0.05(+1.03%)
May 13, 2024
5.050
5.100
4.890
4.985
52,842
-0.11(-2.25%)
May 10, 2024
5.000
5.110
5.000
5.100
45,042
+0.12(+2.41%)
May 09, 2024
4.950
5.100
4.950
4.980
8,208
+0.01(+0.20%)
May 08, 2024
4.960
5.040
4.950
4.970
10,088
+0.01(+0.20%)
May 07, 2024
5.010
5.031
4.960
4.960
12,666
+0.00(+0.00%)
May 06, 2024
5.010
5.090
4.952
4.960
21,982
-0.03(-0.60%)
May 03, 2024
5.010
5.100
4.970
4.990
13,676
-0.11(-2.12%)
May 02, 2024
5.070
5.100
5.060
5.098
26,907
+0.04(+0.75%)
May 01, 2024
4.950
5.099
4.950
5.060
12,949
+0.01(+0.20%)
Apr 30, 2024
5.100
5.100
5.033
5.050
5,351
-0.05(-0.98%)
Apr 29, 2024
5.040
5.110
5.020
5.100
11,116
+0.03(+0.59%)
Apr 26, 2024
5.060
5.149
5.050
5.070
17,724
+0.01(+0.20%)
Apr 25, 2024
5.110
5.110
5.035
5.060
10,886
-0.05(-0.98%)
Apr 24, 2024
5.100
5.110
5.030
5.110
20,884
+0.06(+1.09%)
Apr 23, 2024
5.040
5.085
5.030
5.055
4,713
+0.02(+0.50%)
Apr 22, 2024
5.100
5.100
4.950
5.030
19,536
-0.05(-0.98%)
Apr 19, 2024
5.110
5.110
5.055
5.080
2,239
+0.06(+1.19%)
Apr 18, 2024
5.060
5.110
5.020
5.020
8,941
-0.02(-0.40%)
Apr 17, 2024
5.042
5.090
5.010
5.040
17,386
-0.01(-0.19%)
Apr 16, 2024
5.110
5.110
4.990
5.050
11,090
-0.08(-1.56%)
Apr 15, 2024
5.150
5.150
5.070
5.130
33,379
+0.05(+0.98%)
Apr 12, 2024
5.010
5.080
5.010
5.080
15,837
+0.05(+0.99%)
Apr 11, 2024
5.090
5.090
5.000
5.030
21,214
-0.04(-0.79%)
Apr 10, 2024
5.080
5.080
5.000
5.070
15,234
+0.07(+1.40%)
Apr 09, 2024
4.950
5.149
4.950
5.000
20,186
-0.08(-1.48%)
Apr 08, 2024
5.055
5.094
4.987
5.075
36,890
-0.01(-0.19%)
Apr 05, 2024
5.134
5.134
5.065
5.085
30,816
-0.05(-0.95%)
Apr 04, 2024
5.085
5.134
5.085
5.134
29,846
+0.05(+1.06%)
Apr 03, 2024
5.075
5.134
4.987
5.080
17,805
-0.00(-0.10%)
Apr 02, 2024
5.036
5.085
4.977
5.085
39,435
+0.06(+1.17%)
Apr 01, 2024
4.948
5.036
4.948
5.026
46,370
+0.08(+1.58%)
Mar 28, 2024
4.967
4.987
4.919
4.948
17,181
+0.05(+1.00%)
Mar 27, 2024
4.899
5.026
4.694
4.899
38,560
-0.08(-1.57%)
Mar 26, 2024
4.958
5.036
4.889
4.977
36,166
+0.02(+0.39%)
Mar 25, 2024
4.586
4.967
4.586
4.958
97,841
+0.26(+5.63%)
Mar 22, 2024
4.645
4.723
4.645
4.694
11,450
+0.00(+0.00%)
Mar 21, 2024
4.664
4.713
4.665
4.694
28,976
+0.03(+0.63%)
Mar 20, 2024
4.606
4.674
4.606
4.664
15,927
+0.03(+0.63%)
Mar 19, 2024
4.664
4.684
4.606
4.635
11,770
+0.00(+0.00%)
Mar 18, 2024
4.684
4.694
4.635
4.635
20,887
-0.05(-1.04%)
Mar 15, 2024
4.694
4.694
4.635
4.684
22,930
+0.10(+2.13%)
Mar 14, 2024
4.645
4.682
4.586
4.586
18,894
-0.07(-1.47%)
Mar 13, 2024
4.635
4.684
4.615
4.655
13,808
+0.02(+0.42%)
Mar 12, 2024
4.567
4.694
4.567
4.635
26,343
-0.03(-0.73%)
Mar 11, 2024
4.684
4.684
4.596
4.669
9,106
+0.10(+2.25%)
Mar 08, 2024
4.547
4.623
4.518
4.567
47,299
+0.07(+1.52%)
Mar 07, 2024
4.713
4.723
4.498
4.498
50,351
-0.20(-4.17%)
Mar 06, 2024
4.732
4.762
4.655
4.694
20,088
-0.03(-0.62%)
Mar 05, 2024
4.645
4.743
4.645
4.723
7,010
+0.05(+1.05%)
Mar 04, 2024
4.635
4.694
4.625
4.674
7,628
+0.07(+1.49%)
Mar 01, 2024
4.615
4.645
4.606
4.606
19,557
+0.01(+0.21%)
Feb 29, 2024
4.596
4.664
4.596
4.596
14,618
+0.00(+0.00%)
Feb 28, 2024
4.596
4.674
4.596
4.596
20,813
-0.06(-1.26%)
Feb 27, 2024
4.694
4.745
4.606
4.655
14,320
+0.03(+0.64%)
Feb 26, 2024
4.684
4.706
4.606
4.625
15,645
-0.04(-0.84%)
Feb 23, 2024
4.645
4.772
4.615
4.664
22,747
-0.05(-1.04%)
Feb 22, 2024
4.674
4.743
4.635
4.713
19,744
-0.07(-1.52%)
Feb 21, 2024
4.772
4.821
4.719
4.786
34,264
+0.03(+0.70%)
Feb 20, 2024
4.733
4.752
4.694
4.752
22,228
+0.04(+0.83%)
Feb 16, 2024
4.703
4.742
4.596
4.713
7,899
+0.03(+0.63%)
Feb 15, 2024
4.664
4.707
4.635
4.684
14,137
+0.01(+0.21%)
Feb 14, 2024
4.596
4.674
4.547
4.674
7,387
+0.04(+0.94%)
Feb 13, 2024
4.537
4.641
4.537
4.630
18,363
+0.02(+0.54%)
Feb 12, 2024
4.557
4.674
4.557
4.606
13,522
-0.06(-1.26%)
Feb 09, 2024
4.537
4.674
4.537
4.664
29,005
+0.11(+2.36%)
Feb 08, 2024
4.557
4.615
4.547
4.557
18,342
+0.00(+0.00%)
Feb 07, 2024
4.596
4.635
4.547
4.557
11,047
+0.01(+0.21%)
Feb 06, 2024
4.586
4.606
4.547
4.547
11,878
-0.03(-0.64%)
Feb 05, 2024
4.567
4.611
4.528
4.576
25,428
-0.04(-0.85%)
Feb 02, 2024
4.597
4.625
4.570
4.615
3,694
-0.03(-0.63%)
Feb 01, 2024
4.625
4.674
4.547
4.645
25,522
-0.02(-0.42%)
Jan 31, 2024
4.645
4.664
4.606
4.664
9,063
+0.00(+0.00%)
Jan 30, 2024
4.733
4.733
4.664
4.664
4,438
-0.04(-0.83%)
Jan 29, 2024
4.733
4.733
4.508
4.703
26,844
-0.04(-0.84%)
Jan 26, 2024
4.723
4.791
4.723
4.743
5,703
+0.00(+0.02%)
Jan 25, 2024
4.743
4.772
4.703
4.743
14,440
-0.04(-0.82%)
Jan 24, 2024
4.787
4.808
4.743
4.782
14,330
+0.02(+0.41%)
Jan 23, 2024
4.791
4.791
4.743
4.762
11,704
-0.03(-0.61%)
Jan 22, 2024
4.801
4.821
4.747
4.791
21,862
-0.02(-0.41%)
Jan 19, 2024
4.791
4.830
4.791
4.811
12,855
+0.06(+1.23%)
Jan 18, 2024
4.831
4.831
4.743
4.752
19,102
-0.08(-1.62%)
Jan 17, 2024
4.835
4.869
4.743
4.831
38,272
+0.05(+1.02%)
Jan 16, 2024
4.909
4.889
4.767
4.782
14,340
-0.11(-2.20%)
Jan 12, 2024
4.829
4.889
4.772
4.889
18,495
+0.06(+1.21%)
Jan 11, 2024
4.821
4.831
4.723
4.831
28,228
+0.07(+1.44%)
Jan 10, 2024
4.811
4.811
4.713
4.762
10,511
+0.00(+0.00%)
Jan 09, 2024
4.615
4.791
4.596
4.762
29,800
+0.09(+1.99%)
Jan 08, 2024
4.625
4.684
4.606
4.669
11,509
+0.05(+1.17%)
Jan 05, 2024
4.635
4.635
4.615
4.615
9,623
-0.08(-1.67%)
Jan 04, 2024
4.664
4.694
4.601
4.694
15,429
+0.04(+0.84%)
Jan 03, 2024
4.694
4.694
4.596
4.655
24,655
-0.04(-0.83%)
Jan 02, 2024
4.889
4.889
4.694
4.694
57,573
-0.17(-3.42%)
Dec 29, 2023
4.743
4.868
4.743
4.860
87,770
+0.08(+1.64%)
Dec 28, 2023
4.831
4.889
4.772
4.782
36,820
+0.00(+0.05%)
Dec 27, 2023
4.722
4.779
4.698
4.779
54,638
+0.11(+2.46%)
Dec 26, 2023
4.588
4.722
4.588
4.665
37,476
+0.02(+0.41%)
Dec 22, 2023
4.626
4.674
4.617
4.645
26,078
+0.03(+0.73%)
Dec 21, 2023
4.617
4.626
4.588
4.612
29,417
+0.00(+0.10%)
Dec 20, 2023
4.617
4.631
4.585
4.607
31,506
+0.00(+0.00%)
Dec 19, 2023
4.539
4.617
4.539
4.607
24,403
+0.05(+1.05%)
Dec 18, 2023
4.531
4.617
4.512
4.559
58,093
+0.07(+1.49%)
Dec 15, 2023
4.531
4.540
4.492
4.492
17,979
-0.01(-0.19%)
Dec 14, 2023
4.492
4.536
4.445
4.501
25,379
+0.01(+0.19%)
Dec 13, 2023
4.492
4.537
4.397
4.492
35,385
+0.02(+0.43%)
Dec 12, 2023
4.464
4.483
4.454
4.473
12,846
+0.02(+0.43%)
Dec 11, 2023
4.406
4.473
4.406
4.454
22,499
-0.01(-0.20%)
Dec 08, 2023
4.426
4.483
4.416
4.463
12,803
-0.00(-0.02%)
Dec 07, 2023
4.445
4.464
4.413
4.464
2,603
+0.02(+0.43%)
Dec 06, 2023
4.445
4.489
4.426
4.445
18,255
-0.01(-0.21%)
Dec 05, 2023
4.492
4.492
4.445
4.454
29,071
-0.02(-0.43%)
Dec 04, 2023
4.454
4.483
4.445
4.473
15,586
+0.01(+0.32%)
Dec 01, 2023
4.406
4.464
4.406
4.459
9,099
+0.06(+1.41%)
Nov 30, 2023
4.426
4.435
4.331
4.397
15,414
+0.05(+1.10%)
Nov 29, 2023
4.330
4.492
4.301
4.349
42,689
+0.04(+0.89%)
Nov 28, 2023
4.320
4.394
4.311
4.311
16,350
+0.04(+0.89%)
Nov 27, 2023
4.320
4.330
4.234
4.273
36,825
+0.14(+3.47%)
Nov 24, 2023
4.387
4.387
4.081
4.129
46,927
-0.13(-3.14%)
Nov 22, 2023
4.473
4.492
4.253
4.263
47,678
-0.15(-3.46%)
Nov 21, 2023
4.440
4.473
4.406
4.416
4,401
+0.01(+0.22%)
Nov 20, 2023
4.483
4.483
4.397
4.406
23,433
-0.03(-0.65%)
Nov 17, 2023
4.454
4.483
4.397
4.435
15,932
-0.02(-0.43%)
Nov 16, 2023
4.492
4.492
4.426
4.454
13,161
-0.02(-0.43%)
Nov 15, 2023
4.435
4.492
4.435
4.473
13,930
+0.02(+0.43%)
Nov 14, 2023
4.445
4.454
4.330
4.454
19,818
+0.12(+2.83%)
Nov 13, 2023
4.349
4.405
4.332
4.332
25,381
-0.10(-2.34%)
Nov 10, 2023
4.349
4.435
4.349
4.435
9,161
+0.04(+0.87%)
Nov 09, 2023
4.397
4.402
4.330
4.397
15,908
-0.04(-0.86%)
Nov 08, 2023
4.464
4.464
4.426
4.435
5,340
+0.04(+0.87%)
Nov 07, 2023
4.426
4.492
4.397
4.397
4,622
-0.03(-0.65%)
Nov 06, 2023
4.397
4.454
4.397
4.426
11,175
-0.03(-0.75%)
Nov 03, 2023
4.426
4.502
4.397
4.459
38,453
+0.03(+0.76%)
Nov 02, 2023
4.406
4.541
4.406
4.426
22,238
-0.01(-0.22%)
Nov 01, 2023
4.445
4.454
4.369
4.435
11,330
-0.04(-0.84%)
Oct 31, 2023
4.411
4.472
4.378
4.472
1,803
+0.09(+2.16%)
Oct 30, 2023
4.361
4.406
4.361
4.378
15,101
-0.01(-0.18%)
Oct 27, 2023
4.368
4.397
4.368
4.386
7,727
-0.00(-0.03%)
Oct 26, 2023
4.368
4.397
4.361
4.387
9,631
-0.00(-0.00%)
Oct 25, 2023
4.406
4.416
4.368
4.387
12,528
-0.02(-0.43%)
Oct 24, 2023
4.359
4.454
4.359
4.406
26,682
+0.05(+1.10%)
Oct 23, 2023
4.368
4.454
4.359
4.359
13,879
-0.08(-1.77%)
Oct 20, 2023
4.483
4.487
4.409
4.437
6,825
-0.03(-0.58%)
Oct 19, 2023
4.483
4.483
4.409
4.463
7,403
-0.01(-0.23%)
Oct 18, 2023
4.359
4.569
4.359
4.473
32,614
+0.05(+1.08%)
Oct 17, 2023
4.473
4.504
4.407
4.426
15,730
-0.02(-0.43%)
Oct 16, 2023
4.426
4.521
4.359
4.445
26,722
+0.02(+0.43%)
Oct 13, 2023
4.349
4.426
4.349
4.426
19,788
+0.02(+0.57%)
Oct 12, 2023
4.301
4.426
4.301
4.401
25,896
+0.06(+1.41%)
Oct 11, 2023
4.349
4.464
4.320
4.340
18,729
-0.01(-0.22%)
Oct 10, 2023
4.340
4.473
4.320
4.349
26,348
-0.06(-1.30%)
Oct 09, 2023
4.521
4.521
4.320
4.406
41,438
+0.13(+2.96%)
Oct 06, 2023
4.317
4.392
4.256
4.280
72,612
-0.05(-1.24%)
Oct 05, 2023
4.324
4.370
4.225
4.333
101,530
+0.13(+3.03%)
Oct 04, 2023
4.324
4.324
4.206
4.206
23,876
-0.12(-2.74%)
Oct 03, 2023
4.370
4.370
4.289
4.324
32,835
-0.04(-0.83%)
Oct 02, 2023
4.370
4.370
4.315
4.361
32,571
-0.01(-0.21%)
Sep 29, 2023
4.361
4.370
4.290
4.370
19,605
+0.08(+1.91%)
Sep 28, 2023
4.160
4.324
4.138
4.288
31,218
+0.14(+3.29%)
Sep 27, 2023
4.151
4.170
4.060
4.151
18,706
+0.05(+1.11%)
Sep 26, 2023
4.160
4.166
4.069
4.106
14,063
-0.01(-0.22%)
Sep 25, 2023
4.233
4.197
4.115
4.115
32,576
-0.09(-2.16%)
Sep 22, 2023
4.233
4.251
4.197
4.206
19,396
-0.01(-0.22%)
Sep 21, 2023
4.279
4.324
4.188
4.215
48,086
-0.06(-1.49%)
Sep 20, 2023
4.297
4.319
4.279
4.279
6,011
+0.00(+0.00%)
Sep 19, 2023
4.206
4.324
4.206
4.279
11,585
-0.04(-0.84%)
Sep 18, 2023
4.251
4.315
4.251
4.315
14,238
-0.01(-0.21%)
Sep 15, 2023
4.288
4.352
4.215
4.324
35,728
+0.00(+0.00%)
Sep 14, 2023
4.242
4.333
4.242
4.324
43,361
+0.05(+1.28%)
Sep 13, 2023
4.270
4.333
4.233
4.270
27,474
+0.00(+0.00%)
Sep 12, 2023
4.352
4.361
4.270
4.270
29,862
-0.06(-1.47%)
Sep 11, 2023
4.352
4.352
4.324
4.333
8,185
+0.00(+0.00%)
Sep 08, 2023
4.315
4.333
4.282
4.333
4,405
+0.03(+0.63%)
Sep 07, 2023
4.315
4.361
4.297
4.306
9,699
+0.00(+0.00%)
Sep 06, 2023
4.279
4.306
4.270
4.306
15,714
+0.01(+0.21%)
Sep 05, 2023
4.415
4.415
4.297
4.297
9,717
-0.06(-1.46%)
Sep 01, 2023
4.361
4.406
4.352
4.361
15,557
-0.01(-0.21%)
Aug 31, 2023
4.406
4.406
4.311
4.370
6,766
+0.03(+0.63%)
Aug 30, 2023
4.361
4.361
4.270
4.342
7,756
+0.00(+0.00%)
Aug 29, 2023
4.197
4.342
4.197
4.342
13,190
+0.04(+0.87%)
Aug 28, 2023
4.388
4.388
4.188
4.305
21,788
-0.02(-0.44%)
Aug 25, 2023
4.261
4.361
4.261
4.324
9,764
+0.06(+1.50%)
Aug 24, 2023
4.215
4.270
4.197
4.261
19,000
+0.06(+1.52%)
Aug 23, 2023
4.188
4.251
4.160
4.197
30,142
-0.04(-0.86%)
Aug 22, 2023
4.251
4.279
4.224
4.233
10,483
-0.01(-0.32%)
Aug 21, 2023
4.279
4.297
4.233
4.247
19,669
+0.01(+0.32%)
Aug 18, 2023
4.215
4.284
4.206
4.233
11,573
+0.03(+0.76%)
Aug 17, 2023
4.242
4.279
4.201
4.201
29,944
-0.06(-1.39%)
Aug 16, 2023
4.324
4.379
4.261
4.261
17,994
-0.07(-1.68%)
Aug 15, 2023
4.370
4.388
4.324
4.333
27,254
-0.03(-0.63%)
Aug 14, 2023
4.361
4.406
4.361
4.361
10,043
-0.02(-0.42%)
Aug 11, 2023
4.361
4.415
4.361
4.379
36,668
-0.01(-0.21%)
Aug 10, 2023
4.381
4.410
4.361
4.388
9,753
+0.00(+0.00%)
Aug 09, 2023
4.406
4.415
4.352
4.388
13,648
+0.02(+0.42%)
Aug 08, 2023
4.379
4.429
4.370
4.370
4,860
-0.05(-1.03%)
Aug 07, 2023
4.324
4.415
4.324
4.415
29,889
-0.01(-0.21%)
Aug 04, 2023
4.424
4.452
4.402
4.424
16,152
-0.02(-0.41%)
Aug 03, 2023
4.452
4.470
4.370
4.443
24,727
-0.04(-0.81%)
Aug 02, 2023
4.452
4.479
4.452
4.479
6,827
+0.02(+0.41%)
Aug 01, 2023
4.488
4.522
4.461
4.461
20,587
-0.04(-0.81%)
Jul 31, 2023
4.479
4.534
4.469
4.497
23,735
+0.03(+0.61%)
Jul 28, 2023
4.552
4.552
4.461
4.470
34,174
-0.06(-1.41%)
Jul 27, 2023
4.497
4.569
4.479
4.534
39,982
+0.05(+1.01%)
Jul 26, 2023
4.470
4.506
4.461
4.488
12,642
+0.03(+0.61%)
Jul 25, 2023
4.488
4.506
4.461
4.461
11,705
-0.04(-0.81%)
Jul 24, 2023
4.506
4.529
4.474
4.497
21,827
+0.00(+0.00%)
Jul 21, 2023
4.561
4.561
4.479
4.497
17,620
-0.01(-0.20%)
Jul 20, 2023
4.506
4.543
4.461
4.506
5,327
+0.01(+0.20%)
Jul 19, 2023
4.488
4.570
4.467
4.497
4,186
+0.00(+0.00%)
Jul 18, 2023
4.452
4.525
4.452
4.497
21,294
+0.04(+0.82%)
Jul 17, 2023
4.461
4.552
4.383
4.461
27,411
+0.05(+1.24%)
Jul 14, 2023
4.515
4.606
4.388
4.406
28,812
-0.18(-3.97%)
Jul 13, 2023
4.552
4.616
4.488
4.588
43,975
+0.13(+2.86%)
Jul 12, 2023
4.352
4.461
4.352
4.461
35,462
+0.14(+3.16%)
Jul 11, 2023
4.388
4.452
4.288
4.324
24,432
-0.05(-1.25%)
Jul 10, 2023
4.552
4.570
4.361
4.379
60,625
-0.15(-3.41%)
Jul 07, 2023
4.606
4.616
4.443
4.534
93,374
-0.13(-2.88%)
Jul 06, 2023
4.659
4.712
4.581
4.668
86,916
+0.06(+1.35%)
Jul 05, 2023
4.677
4.677
4.543
4.606
88,428
+0.07(+1.57%)
Jul 03, 2023
4.508
4.561
4.463
4.534
29,295
+0.04(+0.79%)
Jun 30, 2023
4.525
4.525
4.454
4.499
45,559
+0.01(+0.20%)
Jun 29, 2023
4.427
4.499
4.427
4.490
10,514
+0.09(+2.02%)
Jun 28, 2023
4.338
4.427
4.319
4.401
13,909
-0.03(-0.60%)
Jun 27, 2023
4.303
4.436
4.302
4.427
19,645
-0.02(-0.40%)
Jun 26, 2023
4.454
4.463
4.334
4.445
20,435
-0.01(-0.20%)
Jun 23, 2023
4.472
4.508
4.365
4.454
26,293
+0.00(+0.00%)
Jun 22, 2023
4.499
4.499
4.392
4.454
13,375
-0.05(-1.19%)
Jun 21, 2023
4.472
4.508
4.383
4.508
11,648
+0.10(+2.22%)
Jun 20, 2023
4.508
4.606
4.410
4.410
57,237
-0.24(-5.17%)
Jun 16, 2023
4.450
4.650
4.450
4.650
58,045
+0.21(+4.82%)
Jun 15, 2023
4.499
4.499
4.410
4.436
16,313
+0.03(+0.61%)
Jun 14, 2023
4.392
4.503
4.392
4.410
12,755
+0.02(+0.41%)
Jun 13, 2023
4.534
4.534
4.374
4.392
36,021
-0.12(-2.76%)
Jun 12, 2023
4.321
4.525
4.321
4.517
29,120
+0.19(+4.32%)
Jun 09, 2023
4.321
4.454
4.321
4.329
33,158
-0.00(-0.08%)
Jun 08, 2023
4.107
4.338
4.107
4.333
44,019
+0.14(+3.27%)
Jun 07, 2023
4.267
4.276
4.169
4.196
24,465
+0.02(+0.51%)
Jun 06, 2023
4.142
4.187
4.128
4.174
27,263
+0.01(+0.34%)
Jun 05, 2023
4.240
4.312
4.107
4.160
53,698
-0.11(-2.67%)
Jun 02, 2023
4.298
4.311
4.267
4.274
33,045
-0.02(-0.55%)
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.