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
Spar Group Inc
(NQ:
SGRP
)
2.390
+0.220 (+10.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2022
1.230
1.310
1.230
1.310
11,041
+0.06(+4.80%)
May 27, 2022
1.220
1.260
1.210
1.250
11,749
+0.03(+2.46%)
May 26, 2022
1.220
1.250
1.182
1.220
15,442
-0.01(-0.81%)
May 25, 2022
1.280
1.277
1.210
1.230
17,554
+0.03(+2.50%)
May 24, 2022
1.300
1.300
1.200
1.200
92,114
-0.07(-5.88%)
May 23, 2022
1.170
1.290
1.120
1.275
69,499
+0.15(+12.83%)
May 20, 2022
1.120
1.180
1.120
1.130
16,324
-0.04(-3.41%)
May 19, 2022
1.070
1.180
1.070
1.170
31,370
+0.07(+6.35%)
May 18, 2022
1.160
1.160
1.090
1.100
22,894
-0.06(-5.17%)
May 17, 2022
1.090
1.160
1.069
1.160
20,802
+0.09(+8.41%)
May 16, 2022
1.140
1.140
1.070
1.070
15,625
-0.05(-4.46%)
May 13, 2022
1.070
1.120
1.040
1.120
11,832
+0.05(+4.67%)
May 12, 2022
1.090
1.100
1.040
1.070
22,095
-0.03(-2.73%)
May 11, 2022
1.020
1.107
1.000
1.100
59,917
+0.05(+5.08%)
May 10, 2022
1.041
1.070
1.040
1.047
11,250
+0.02(+1.63%)
May 09, 2022
1.100
1.100
1.027
1.030
34,685
-0.10(-8.85%)
May 06, 2022
1.090
1.130
1.090
1.130
21,302
+0.04(+3.67%)
May 05, 2022
1.240
1.240
1.080
1.090
44,019
-0.11(-9.17%)
May 04, 2022
1.250
1.250
1.165
1.200
18,562
+0.04(+3.45%)
May 03, 2022
1.210
1.210
1.160
1.160
5,727
-0.11(-8.66%)
May 02, 2022
1.150
1.270
1.144
1.270
9,072
+0.07(+5.83%)
Apr 29, 2022
1.240
1.240
1.170
1.200
20,432
-0.01(-0.41%)
Apr 28, 2022
1.227
1.227
1.200
1.205
8,571
-0.01(-1.23%)
Apr 27, 2022
1.170
1.290
1.155
1.220
30,217
+0.02(+1.67%)
Apr 26, 2022
1.200
1.210
1.190
1.200
38,048
+0.02(+1.69%)
Apr 25, 2022
1.260
1.265
1.170
1.180
111,667
-0.12(-9.23%)
Apr 22, 2022
1.300
1.300
1.200
1.300
42,989
+0.01(+0.78%)
Apr 21, 2022
1.220
1.290
1.203
1.290
14,604
+0.07(+5.74%)
Apr 20, 2022
1.260
1.260
1.210
1.220
4,047
-0.06(-4.69%)
Apr 19, 2022
1.200
1.290
1.200
1.280
16,164
+0.05(+4.07%)
Apr 18, 2022
1.130
1.300
1.130
1.230
17,015
-0.07(-5.38%)
Apr 14, 2022
1.260
1.300
1.250
1.300
12,248
+0.00(+0.00%)
Apr 13, 2022
1.260
1.300
1.260
1.300
5,899
+0.01(+0.78%)
Apr 12, 2022
1.240
1.300
1.240
1.290
9,898
+0.05(+4.03%)
Apr 11, 2022
1.270
1.270
1.240
1.240
8,558
-0.07(-5.34%)
Apr 08, 2022
1.230
1.310
1.210
1.310
32,800
+0.02(+1.55%)
Apr 07, 2022
1.262
1.400
1.262
1.290
38,514
+0.03(+2.38%)
Apr 06, 2022
1.290
1.300
1.253
1.260
18,352
+0.03(+2.44%)
Apr 05, 2022
1.220
1.270
1.220
1.230
6,776
-0.03(-2.38%)
Apr 04, 2022
1.270
1.300
1.150
1.260
100,833
-0.04(-3.08%)
Apr 01, 2022
1.300
1.310
1.274
1.300
27,014
+0.00(+0.00%)
Mar 31, 2022
1.300
1.305
1.300
1.300
5,215
-0.02(-1.52%)
Mar 30, 2022
1.310
1.360
1.300
1.320
16,773
-0.02(-1.49%)
Mar 29, 2022
1.450
1.450
1.300
1.340
84,010
+0.00(+0.00%)
Mar 28, 2022
1.370
1.398
1.321
1.340
30,886
+0.03(+2.29%)
Mar 25, 2022
1.320
1.348
1.310
1.310
6,073
-0.04(-2.96%)
Mar 24, 2022
1.310
1.360
1.310
1.350
9,793
+0.04(+3.05%)
Mar 23, 2022
1.300
1.358
1.300
1.310
11,499
-0.06(-4.38%)
Mar 22, 2022
1.400
1.400
1.316
1.370
8,971
+0.01(+0.74%)
Mar 21, 2022
1.370
1.370
1.323
1.360
15,720
-0.01(-0.73%)
Mar 18, 2022
1.300
1.370
1.300
1.370
13,264
+0.04(+3.01%)
Mar 17, 2022
1.280
1.330
1.284
1.330
13,699
+0.02(+1.53%)
Mar 16, 2022
1.300
1.330
1.300
1.310
31,026
+0.00(+0.00%)
Mar 15, 2022
1.320
1.325
1.300
1.310
20,154
+0.01(+0.77%)
Mar 14, 2022
1.360
1.360
1.290
1.300
25,153
-0.05(-4.06%)
Mar 11, 2022
1.360
1.360
1.350
1.355
12,291
-0.01(-0.37%)
Mar 10, 2022
1.360
1.377
1.350
1.360
31,729
+0.01(+0.37%)
Mar 09, 2022
1.350
1.360
1.300
1.355
44,059
+0.05(+4.23%)
Mar 08, 2022
1.300
1.330
1.300
1.300
25,327
+0.00(+0.00%)
Mar 07, 2022
1.310
1.310
1.270
1.300
43,832
-0.00(-0.38%)
Mar 04, 2022
1.300
1.310
1.300
1.305
26,042
-0.01(-0.38%)
Mar 03, 2022
1.350
1.369
1.300
1.310
54,292
-0.04(-2.96%)
Mar 02, 2022
1.370
1.370
1.322
1.350
31,907
+0.03(+2.27%)
Mar 01, 2022
1.360
1.360
1.310
1.320
14,810
-0.01(-0.75%)
Feb 28, 2022
1.300
1.370
1.300
1.330
22,457
+0.03(+2.31%)
Feb 25, 2022
1.325
1.320
1.300
1.300
69,057
-0.02(-1.52%)
Feb 24, 2022
1.300
1.320
1.210
1.320
113,429
+0.02(+1.54%)
Feb 23, 2022
1.300
1.310
1.300
1.300
48,404
+0.00(+0.00%)
Feb 22, 2022
1.300
1.310
1.275
1.300
58,000
-0.01(-0.76%)
Feb 18, 2022
1.310
0
+0.00(+0.00%)
Feb 17, 2022
1.320
1.320
1.300
1.310
32,593
+0.01(+0.77%)
Feb 16, 2022
1.310
1.319
1.300
1.300
2,584
+0.00(+0.00%)
Feb 15, 2022
1.310
1.320
1.300
1.300
29,688
+0.00(+0.00%)
Feb 14, 2022
1.330
1.330
1.300
1.300
74,833
-0.01(-0.76%)
Feb 11, 2022
1.310
1.310
1.295
1.310
85,063
+0.01(+0.77%)
Feb 10, 2022
1.340
1.350
1.300
1.300
50,120
-0.05(-4.06%)
Feb 09, 2022
1.420
1.440
1.333
1.355
108,617
-0.04(-3.21%)
Feb 08, 2022
1.360
1.400
1.360
1.400
74,651
+0.03(+2.19%)
Feb 07, 2022
1.320
1.372
1.320
1.370
124,495
+0.06(+4.58%)
Feb 04, 2022
1.310
1.420
1.300
1.310
69,933
+0.00(+0.00%)
Feb 03, 2022
1.250
1.330
1.310
95,154
+0.04(+3.15%)
Feb 02, 2022
1.260
1.278
1.219
1.270
101,980
+0.02(+1.60%)
Feb 01, 2022
1.190
1.260
1.190
1.250
85,723
+0.16(+14.69%)
Jan 28, 2022
1.082
1.100
1.080
1.090
20,100
+0.01(+0.90%)
Jan 27, 2022
1.100
1.100
1.076
1.080
20,203
-0.02(-1.80%)
Jan 26, 2022
1.050
1.110
1.050
1.100
66,096
+0.02(+2.10%)
Jan 25, 2022
1.050
1.080
1.040
1.077
35,802
+0.03(+2.54%)
Jan 24, 2022
1.070
1.070
1.010
1.051
68,497
-0.02(-1.80%)
Jan 21, 2022
1.030
1.102
1.020
1.070
109,480
+0.02(+1.90%)
Jan 20, 2022
1.070
1.089
1.050
1.050
104,804
-0.04(-3.67%)
Jan 19, 2022
1.100
1.140
1.070
1.090
43,748
+0.00(+0.00%)
Jan 18, 2022
1.110
1.150
1.050
1.090
80,178
-0.05(-4.39%)
Jan 14, 2022
1.140
0
-0.02(-1.30%)
Jan 13, 2022
1.150
1.180
1.130
1.155
30,015
-0.00(-0.43%)
Jan 12, 2022
1.170
1.190
1.130
1.160
70,585
-0.03(-2.51%)
Jan 11, 2022
1.160
1.190
1.130
1.190
116,345
+0.04(+3.47%)
Jan 10, 2022
1.200
1.200
1.130
1.150
192,419
-0.06(-4.96%)
Jan 07, 2022
1.210
1.220
1.190
1.210
18,379
+0.01(+0.83%)
Jan 06, 2022
1.240
1.250
1.180
1.200
55,260
-0.01(-0.83%)
Jan 05, 2022
1.310
1.310
1.210
1.210
64,186
-0.10(-7.63%)
Jan 04, 2022
1.300
1.310
1.221
1.310
121,377
+0.04(+3.15%)
Jan 03, 2022
1.270
1.290
1.224
1.270
84,708
+0.04(+3.25%)
Dec 31, 2021
1.190
1.240
1.170
1.230
82,872
+0.01(+0.82%)
Dec 30, 2021
1.150
1.250
1.150
1.220
124,646
+0.05(+4.27%)
Dec 29, 2021
1.220
1.220
1.160
1.170
53,073
-0.02(-1.68%)
Dec 28, 2021
1.190
1.220
1.180
1.190
48,268
+0.02(+2.15%)
Dec 27, 2021
1.220
1.260
1.160
1.165
94,779
-0.03(-2.92%)
Dec 23, 2021
1.220
1.230
1.180
1.200
40,074
-0.03(-2.44%)
Dec 22, 2021
1.170
1.256
1.160
1.230
83,876
+0.06(+5.13%)
Dec 21, 2021
1.170
1.200
1.150
1.170
75,057
-0.01(-0.85%)
Dec 20, 2021
1.170
1.180
1.130
1.180
76,259
-0.01(-0.84%)
Dec 17, 2021
1.200
1.220
1.180
1.190
31,742
-0.01(-0.83%)
Dec 16, 2021
1.210
1.238
1.170
1.200
75,146
-0.01(-0.83%)
Dec 15, 2021
1.170
1.220
1.110
1.210
152,305
+0.02(+1.68%)
Dec 14, 2021
1.260
1.280
1.160
1.190
210,998
-0.08(-6.30%)
Dec 13, 2021
1.370
1.370
1.270
1.270
143,051
-0.10(-7.30%)
Dec 10, 2021
1.300
1.430
1.300
1.370
509,476
+0.11(+8.73%)
Dec 09, 2021
1.350
1.350
1.243
1.260
362,328
-0.09(-6.66%)
Dec 08, 2021
1.320
1.370
1.300
1.350
321,991
+0.04(+3.05%)
Dec 07, 2021
1.400
1.400
1.280
1.310
519,735
-0.04(-2.96%)
Dec 06, 2021
1.300
1.380
1.280
1.350
133,849
+0.06(+4.65%)
Dec 03, 2021
1.380
1.380
1.280
1.290
126,077
-0.03(-2.27%)
Dec 02, 2021
1.350
1.355
1.300
1.320
154,640
-0.05(-3.65%)
Dec 01, 2021
1.370
1.470
1.350
1.370
219,785
+0.00(+0.00%)
Nov 30, 2021
1.350
1.350
1.315
1.370
197,777
+0.02(+1.48%)
Nov 29, 2021
1.360
1.380
1.330
1.350
89,877
-0.01(-0.74%)
Nov 26, 2021
1.370
1.390
1.320
1.360
39,771
-0.03(-2.16%)
Nov 24, 2021
1.370
1.400
1.300
1.390
61,715
+0.02(+1.46%)
Nov 23, 2021
1.350
1.400
1.310
1.370
247,431
+0.02(+1.48%)
Nov 22, 2021
1.360
1.390
1.320
1.350
123,520
+0.00(+0.00%)
Nov 19, 2021
1.400
1.410
1.300
1.350
181,941
-0.05(-3.57%)
Nov 18, 2021
1.460
1.420
1.384
1.400
170,090
-0.07(-4.76%)
Nov 17, 2021
1.470
1.477
1.420
1.470
80,853
-0.01(-0.34%)
Nov 16, 2021
1.490
1.520
1.450
1.475
85,838
-0.00(-0.34%)
Nov 15, 2021
1.480
1.500
1.450
1.480
140,192
-0.01(-0.67%)
Nov 12, 2021
1.490
1.600
1.440
1.490
100,676
+0.00(+0.00%)
Nov 11, 2021
1.480
1.500
1.420
1.490
158,937
-0.01(-0.67%)
Nov 10, 2021
1.530
1.500
165,185
-0.05(-3.23%)
Nov 09, 2021
1.590
1.650
1.540
1.550
237,951
-0.10(-6.06%)
Nov 08, 2021
1.690
1.700
1.623
1.650
193,725
-0.06(-3.51%)
Nov 05, 2021
1.650
1.740
1.530
1.710
594,235
+0.07(+4.27%)
Nov 04, 2021
1.550
1.650
1.530
1.640
1,750,450
+0.08(+5.13%)
Nov 03, 2021
1.550
1.615
1.490
1.560
111,734
+0.02(+1.30%)
Nov 02, 2021
1.550
1.550
1.510
1.540
55,626
+0.03(+1.99%)
Nov 01, 2021
1.500
1.510
1.488
1.510
74,583
+0.06(+4.14%)
Oct 29, 2021
1.490
1.502
1.440
1.450
27,545
-0.05(-3.33%)
Oct 28, 2021
1.510
1.520
1.450
1.500
46,407
-0.02(-1.32%)
Oct 27, 2021
1.550
1.554
1.460
1.520
44,661
-0.01(-0.65%)
Oct 26, 2021
1.440
1.530
256,796
+0.07(+4.79%)
Oct 25, 2021
1.420
1.490
1.380
1.460
117,963
+0.04(+2.82%)
Oct 22, 2021
1.490
1.490
1.380
1.420
232,268
-0.06(-4.23%)
Oct 21, 2021
1.510
1.520
1.483
1.483
10,109
-0.02(-1.15%)
Oct 20, 2021
1.500
1.540
1.460
1.500
61,249
-0.01(-0.70%)
Oct 19, 2021
1.550
1.550
1.470
1.511
79,347
-0.02(-1.27%)
Oct 18, 2021
1.490
1.550
1.490
1.530
83,006
+0.06(+4.08%)
Oct 15, 2021
1.440
1.550
1.440
1.470
247,668
+0.03(+2.08%)
Oct 14, 2021
1.450
1.450
1.410
1.440
21,408
+0.02(+1.41%)
Oct 13, 2021
1.430
1.450
1.410
1.420
28,131
-0.01(-0.70%)
Oct 12, 2021
1.450
1.485
1.400
1.430
99,353
-0.03(-2.05%)
Oct 11, 2021
1.430
1.520
1.430
1.460
38,647
+0.01(+0.69%)
Oct 08, 2021
1.470
1.510
1.440
1.450
23,776
-0.01(-0.68%)
Oct 07, 2021
1.410
1.530
1.400
1.460
61,219
+0.03(+2.10%)
Oct 06, 2021
1.390
1.450
1.380
1.430
68,270
-0.01(-0.69%)
Oct 05, 2021
1.400
1.550
1.400
1.440
311,922
+0.04(+2.86%)
Oct 04, 2021
1.410
1.480
1.380
1.400
106,054
-0.03(-2.10%)
Oct 01, 2021
1.380
1.460
1.360
1.430
76,152
+0.04(+2.88%)
Sep 30, 2021
1.370
1.450
1.350
1.390
58,543
+0.01(+0.72%)
Sep 29, 2021
1.400
1.430
1.380
1.380
30,968
-0.04(-2.82%)
Sep 28, 2021
1.390
1.448
1.380
1.420
85,820
-0.03(-2.07%)
Sep 27, 2021
1.420
1.474
1.420
1.450
60,804
+0.01(+0.69%)
Sep 24, 2021
1.460
1.500
1.410
1.440
59,274
-0.03(-2.04%)
Sep 23, 2021
1.470
1.501
1.460
1.470
61,999
-0.02(-1.34%)
Sep 22, 2021
1.430
1.500
1.430
1.490
72,481
+0.07(+4.93%)
Sep 21, 2021
1.440
1.470
1.400
1.420
78,087
-0.04(-2.74%)
Sep 20, 2021
1.430
1.500
1.429
1.460
74,201
-0.03(-2.01%)
Sep 17, 2021
1.470
1.499
1.450
1.490
79,529
-0.01(-0.67%)
Sep 16, 2021
1.480
1.500
1.390
1.500
282,077
+0.02(+1.35%)
Sep 15, 2021
1.510
1.530
1.430
1.480
179,539
-0.03(-1.99%)
Sep 14, 2021
1.610
1.700
1.510
1.510
1,772,198
-0.07(-4.43%)
Sep 13, 2021
1.670
1.680
1.560
1.580
157,553
-0.05(-3.07%)
Sep 10, 2021
1.700
1.700
1.580
1.630
222,347
-0.06(-3.55%)
Sep 09, 2021
1.620
1.700
1.608
1.690
115,073
+0.06(+3.68%)
Sep 08, 2021
1.770
1.780
1.620
1.630
667,254
-0.14(-7.91%)
Sep 07, 2021
1.800
1.818
1.680
1.770
292,350
-0.03(-1.67%)
Sep 03, 2021
1.730
1.800
1.640
1.800
369,955
+0.10(+5.88%)
Sep 02, 2021
1.550
1.740
1.520
1.700
619,617
+0.17(+11.11%)
Sep 01, 2021
1.580
1.630
1.530
1.530
190,997
-0.07(-4.38%)
Aug 31, 2021
1.570
1.650
1.570
1.600
89,254
+0.02(+1.27%)
Aug 30, 2021
1.650
1.650
1.560
1.580
200,303
-0.06(-3.66%)
Aug 27, 2021
1.690
1.696
1.620
1.640
204,338
-0.05(-2.96%)
Aug 26, 2021
1.700
1.730
1.650
1.690
116,097
-0.04(-2.31%)
Aug 25, 2021
1.670
1.760
1.670
1.730
248,720
+0.04(+2.37%)
Aug 24, 2021
1.680
1.800
1.666
1.690
94,909
-0.02(-1.17%)
Aug 23, 2021
1.600
1.800
1.600
1.710
330,792
+0.11(+6.87%)
Aug 20, 2021
1.570
1.640
1.550
1.600
62,732
+0.02(+1.27%)
Aug 19, 2021
1.550
1.616
1.520
1.580
84,155
+0.01(+0.64%)
Aug 18, 2021
1.590
1.680
1.570
1.570
60,236
-0.04(-2.48%)
Aug 17, 2021
1.650
1.660
1.510
1.610
200,240
-0.04(-2.42%)
Aug 16, 2021
1.770
1.796
1.510
1.650
519,468
-0.12(-6.78%)
Aug 13, 2021
1.920
1.925
1.750
1.770
141,731
-0.12(-6.35%)
Aug 12, 2021
1.830
1.920
1.790
1.890
156,327
+0.05(+2.72%)
Aug 11, 2021
1.860
1.885
1.780
1.840
120,936
-0.04(-2.13%)
Aug 10, 2021
1.930
1.970
1.870
1.880
111,336
-0.05(-2.59%)
Aug 09, 2021
1.780
1.970
1.780
1.930
369,258
+0.14(+7.82%)
Aug 06, 2021
1.860
1.900
1.770
1.790
207,535
+0.02(+1.13%)
Aug 05, 2021
1.820
1.850
1.710
1.770
305,774
-0.07(-3.80%)
Aug 04, 2021
1.950
2.110
1.800
1.840
411,234
-0.06(-3.16%)
Aug 03, 2021
1.820
1.950
1.776
1.900
562,994
+0.04(+2.15%)
Aug 02, 2021
1.870
1.910
1.750
1.860
589,678
-0.09(-4.62%)
Jul 30, 2021
1.950
2.120
1.940
1.950
482,086
+0.00(+0.00%)
Jul 29, 2021
2.220
2.220
1.890
1.950
615,446
-0.23(-10.55%)
Jul 28, 2021
2.080
2.270
2.010
2.180
1,139,527
+0.00(+0.00%)
Jul 27, 2021
1.970
2.180
1.680
2.180
4,768,301
-0.03(-1.36%)
Jul 26, 2021
1.780
3.860
1.762
2.210
126,940,048
+0.48(+27.75%)
Jul 23, 2021
1.530
1.760
1.510
1.730
1,378,014
+0.21(+13.82%)
Jul 22, 2021
1.540
1.550
1.500
1.520
12,662
-0.03(-1.94%)
Jul 21, 2021
1.500
1.582
1.490
1.550
79,635
+0.07(+4.73%)
Jul 20, 2021
1.430
1.480
1.390
1.480
80,086
+0.05(+3.50%)
Jul 19, 2021
1.420
1.450
1.381
1.430
136,924
-0.03(-2.05%)
Jul 16, 2021
1.560
1.610
1.450
1.460
132,490
-0.09(-5.81%)
Jul 15, 2021
1.510
1.580
1.446
1.550
159,399
+0.04(+2.65%)
Jul 14, 2021
1.450
1.530
1.450
1.510
119,196
+0.06(+4.14%)
Jul 13, 2021
1.410
1.480
1.405
1.450
130,296
+0.05(+3.57%)
Jul 12, 2021
1.370
1.438
1.360
1.400
183,220
+0.05(+3.70%)
Jul 09, 2021
1.280
1.435
1.230
1.350
436,522
+0.05(+4.20%)
Jul 08, 2021
1.300
1.325
1.230
1.296
33,714
-0.00(-0.34%)
Jul 07, 2021
1.340
1.360
1.300
1.300
35,983
-0.04(-2.99%)
Jul 06, 2021
1.360
1.370
1.305
1.340
80,731
-0.03(-2.18%)
Jul 02, 2021
1.350
1.380
1.331
1.370
42,630
+0.02(+1.48%)
Jul 01, 2021
1.390
1.400
1.330
1.350
118,677
-0.08(-5.59%)
Jun 30, 2021
1.350
1.440
1.330
1.430
191,346
+0.08(+6.32%)
Jun 29, 2021
1.390
1.450
1.330
1.345
163,876
-0.04(-3.24%)
Jun 28, 2021
1.470
1.470
1.390
1.390
71,740
-0.09(-6.08%)
Jun 25, 2021
1.440
1.480
1.420
1.480
69,502
+0.06(+4.23%)
Jun 24, 2021
1.430
1.500
1.371
1.420
149,275
+0.01(+0.71%)
Jun 23, 2021
1.340
1.450
1.330
1.410
143,010
+0.08(+6.02%)
Jun 22, 2021
1.340
1.345
1.330
1.330
12,110
-0.03(-2.21%)
Jun 21, 2021
1.360
1.370
1.340
1.360
55,573
-0.01(-0.73%)
Jun 18, 2021
1.390
1.420
1.350
1.370
45,771
-0.03(-2.14%)
Jun 17, 2021
1.350
1.460
1.350
1.400
80,998
-0.02(-1.41%)
Jun 16, 2021
1.370
1.440
1.353
1.420
70,569
+0.06(+4.41%)
Jun 15, 2021
1.470
1.470
1.300
1.360
287,199
-0.16(-10.53%)
Jun 14, 2021
1.510
1.530
1.500
1.520
80,940
+0.03(+2.01%)
Jun 11, 2021
1.500
1.510
1.482
1.490
27,068
-0.02(-1.13%)
Jun 10, 2021
1.500
1.540
1.450
1.507
152,926
+0.01(+0.46%)
Jun 09, 2021
1.490
1.550
1.490
1.500
60,530
+0.00(+0.01%)
Jun 08, 2021
1.530
1.534
1.452
1.500
61,459
+0.00(+0.00%)
Jun 07, 2021
1.520
1.520
1.480
1.500
71,177
+0.03(+2.04%)
Jun 04, 2021
1.400
1.500
1.400
1.470
127,572
+0.08(+5.76%)
Jun 03, 2021
1.500
1.500
1.390
1.390
274,679
-0.11(-7.33%)
Jun 02, 2021
1.550
1.560
1.460
1.500
189,475
-0.03(-1.96%)
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.