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
Evolve CDN Banks Lifecos Enh Yld Idx ETF
(TSX:
BANK
)
7.790
-0.230 (-2.87%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 31, 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
7.260
7.260
7.130
7.240
180,583
-0.07(-0.96%)
May 30, 2024
7.250
7.330
7.250
7.310
188,783
+0.11(+1.53%)
May 29, 2024
7.350
7.360
7.200
7.200
297,284
-0.15(-2.04%)
May 28, 2024
7.460
7.470
7.330
7.350
312,639
-0.11(-1.47%)
May 27, 2024
7.490
7.490
7.440
7.460
120,150
+0.02(+0.27%)
May 24, 2024
7.440
7.450
7.400
7.440
104,916
+0.05(+0.68%)
May 23, 2024
7.450
7.460
7.340
7.390
197,764
-0.02(-0.27%)
May 22, 2024
7.460
7.460
7.390
7.410
116,966
-0.04(-0.54%)
May 21, 2024
7.450
7.460
7.400
7.450
57,640
-0.01(-0.13%)
May 17, 2024
7.460
0
+0.05(+0.67%)
May 16, 2024
7.390
7.430
7.390
7.410
174,724
+0.01(+0.14%)
May 15, 2024
7.410
7.420
7.380
7.400
90,217
+0.01(+0.14%)
May 14, 2024
7.420
7.420
7.380
7.390
107,309
-0.02(-0.27%)
May 13, 2024
7.430
7.450
7.400
7.410
76,837
+0.00(+0.00%)
May 10, 2024
7.430
7.450
7.400
7.410
75,908
-0.02(-0.27%)
May 09, 2024
7.360
7.430
7.360
7.430
71,738
+0.07(+0.95%)
May 08, 2024
7.300
7.360
7.260
7.360
89,939
+0.07(+0.96%)
May 07, 2024
7.340
7.340
7.280
7.290
79,507
+0.00(+0.00%)
May 06, 2024
7.230
7.300
7.210
7.290
90,368
+0.10(+1.39%)
May 03, 2024
7.210
7.210
7.170
7.190
55,933
+0.04(+0.56%)
May 02, 2024
7.140
7.180
7.110
7.150
43,220
+0.04(+0.56%)
May 01, 2024
7.090
7.150
7.060
7.110
189,097
+0.03(+0.42%)
Apr 30, 2024
7.110
7.120
7.070
7.080
83,593
-0.02(-0.28%)
Apr 29, 2024
7.200
7.200
7.060
7.100
120,923
-0.11(-1.53%)
Apr 26, 2024
7.200
7.220
7.180
7.210
135,246
+0.03(+0.42%)
Apr 25, 2024
7.220
7.220
7.120
7.180
484,285
-0.06(-0.83%)
Apr 24, 2024
7.250
7.270
7.200
7.240
238,536
+0.00(+0.00%)
Apr 23, 2024
7.260
7.260
7.220
7.240
82,479
+0.00(+0.00%)
Apr 22, 2024
7.200
7.250
7.190
7.240
109,417
+0.06(+0.84%)
Apr 19, 2024
7.170
7.200
7.110
7.180
122,621
+0.05(+0.70%)
Apr 18, 2024
7.100
7.170
7.090
7.130
115,755
+0.03(+0.42%)
Apr 17, 2024
7.150
7.170
7.060
7.100
74,903
-0.01(-0.14%)
Apr 16, 2024
7.180
7.180
7.080
7.110
97,475
-0.06(-0.84%)
Apr 15, 2024
7.290
7.320
7.160
7.170
130,809
-0.07(-0.97%)
Apr 12, 2024
7.310
7.310
7.200
7.240
183,634
-0.06(-0.82%)
Apr 11, 2024
7.370
7.370
7.270
7.300
116,788
-0.08(-1.08%)
Apr 10, 2024
7.520
7.520
7.340
7.380
269,092
-0.13(-1.73%)
Apr 09, 2024
7.540
7.540
7.440
7.510
83,448
+0.00(+0.00%)
Apr 08, 2024
7.520
7.520
7.480
7.510
101,127
+0.03(+0.40%)
Apr 05, 2024
7.440
7.490
7.440
7.480
46,810
+0.05(+0.67%)
Apr 04, 2024
7.510
7.520
7.410
7.430
98,094
-0.03(-0.40%)
Apr 03, 2024
7.450
7.480
7.450
7.460
54,836
+0.00(+0.00%)
Apr 02, 2024
7.510
7.510
7.440
7.460
227,411
-0.08(-1.06%)
Apr 01, 2024
7.580
7.580
7.510
7.540
93,294
-0.03(-0.40%)
Mar 28, 2024
7.570
0
+0.03(+0.40%)
Mar 27, 2024
7.560
7.560
7.480
7.540
91,213
-0.03(-0.40%)
Mar 26, 2024
7.580
7.600
7.540
7.570
123,301
+0.02(+0.26%)
Mar 25, 2024
7.570
7.600
7.550
7.550
162,980
-0.02(-0.26%)
Mar 22, 2024
7.640
7.640
7.560
7.570
76,922
-0.05(-0.66%)
Mar 21, 2024
7.610
7.670
7.610
7.620
126,088
+0.06(+0.79%)
Mar 20, 2024
7.520
7.570
7.500
7.560
70,328
+0.04(+0.53%)
Mar 19, 2024
7.500
7.530
7.490
7.520
55,431
+0.05(+0.67%)
Mar 18, 2024
7.480
7.480
7.450
7.470
82,768
+0.00(+0.00%)
Mar 15, 2024
7.480
7.510
7.460
7.470
47,597
-0.01(-0.13%)
Mar 14, 2024
7.540
7.540
7.420
7.480
80,943
-0.05(-0.66%)
Mar 13, 2024
7.490
7.530
7.490
7.530
95,993
+0.05(+0.67%)
Mar 12, 2024
7.500
7.500
7.460
7.480
42,483
+0.01(+0.13%)
Mar 11, 2024
7.480
7.480
7.430
7.470
74,410
+0.00(+0.00%)
Mar 08, 2024
7.500
7.500
7.450
7.470
73,922
-0.01(-0.13%)
Mar 07, 2024
7.480
7.490
7.430
7.480
87,428
+0.05(+0.67%)
Mar 06, 2024
7.470
7.470
7.410
7.430
67,891
+0.03(+0.41%)
Mar 05, 2024
7.370
7.440
7.370
7.400
76,248
+0.03(+0.41%)
Mar 04, 2024
7.350
7.380
7.330
7.370
52,064
+0.04(+0.55%)
Mar 01, 2024
7.350
7.380
7.310
7.330
42,030
+0.03(+0.41%)
Feb 29, 2024
7.350
7.350
7.260
7.300
71,210
+0.05(+0.69%)
Feb 28, 2024
7.350
7.350
7.250
7.250
69,530
-0.12(-1.63%)
Feb 27, 2024
7.420
7.420
7.310
7.370
123,017
-0.02(-0.27%)
Feb 26, 2024
7.440
7.470
7.360
7.390
116,861
-0.05(-0.67%)
Feb 23, 2024
7.440
7.470
7.440
7.440
140,224
+0.04(+0.54%)
Feb 22, 2024
7.400
7.440
7.400
7.400
85,491
+0.05(+0.68%)
Feb 21, 2024
7.360
7.360
7.330
7.350
117,131
-0.04(-0.54%)
Feb 20, 2024
7.350
7.390
7.340
7.390
129,726
+0.06(+0.82%)
Feb 16, 2024
7.330
0
+0.03(+0.41%)
Feb 15, 2024
7.210
7.340
7.210
7.300
33,521
+0.12(+1.67%)
Feb 14, 2024
7.150
7.190
7.150
7.180
27,580
+0.07(+0.98%)
Feb 13, 2024
7.240
7.240
7.040
7.110
63,464
-0.13(-1.80%)
Feb 12, 2024
7.230
7.270
7.220
7.240
29,787
+0.02(+0.28%)
Feb 09, 2024
7.200
7.220
7.160
7.220
13,802
+0.03(+0.42%)
Feb 08, 2024
7.230
7.230
7.140
7.190
41,755
-0.04(-0.55%)
Feb 07, 2024
7.250
7.250
7.210
7.230
37,506
+0.00(+0.00%)
Feb 06, 2024
7.210
7.250
7.200
7.230
16,751
+0.02(+0.28%)
Feb 05, 2024
7.280
7.280
7.170
7.210
48,721
-0.04(-0.55%)
Feb 02, 2024
7.260
7.260
7.190
7.250
46,951
-0.01(-0.14%)
Feb 01, 2024
7.280
7.280
7.170
7.260
42,085
-0.01(-0.14%)
Jan 31, 2024
7.320
7.320
7.270
7.270
58,100
-0.06(-0.82%)
Jan 30, 2024
7.410
7.420
7.280
7.330
71,711
-0.08(-1.08%)
Jan 29, 2024
7.390
7.410
7.350
7.410
39,951
+0.02(+0.27%)
Jan 26, 2024
7.380
7.390
7.350
7.390
94,151
+0.01(+0.14%)
Jan 25, 2024
7.360
7.380
7.340
7.380
42,716
+0.04(+0.54%)
Jan 24, 2024
7.340
7.370
7.330
7.340
21,144
+0.04(+0.55%)
Jan 23, 2024
7.320
7.320
7.270
7.300
25,986
+0.01(+0.14%)
Jan 22, 2024
7.280
7.290
7.250
7.290
48,341
+0.03(+0.41%)
Jan 19, 2024
7.210
7.270
7.160
7.260
41,484
+0.09(+1.26%)
Jan 18, 2024
7.200
7.200
7.160
7.170
62,239
+0.01(+0.14%)
Jan 17, 2024
7.260
7.260
7.130
7.160
58,328
-0.08(-1.10%)
Jan 16, 2024
7.300
7.300
7.180
7.240
74,724
+0.00(+0.00%)
Jan 15, 2024
7.300
7.300
7.200
7.240
47,455
+0.01(+0.14%)
Jan 12, 2024
7.290
7.290
7.220
7.230
50,754
-0.04(-0.55%)
Jan 11, 2024
7.340
7.340
7.220
7.270
48,563
-0.08(-1.09%)
Jan 10, 2024
7.380
7.390
7.340
7.350
22,805
-0.03(-0.41%)
Jan 09, 2024
7.460
7.460
7.360
7.380
58,429
-0.08(-1.07%)
Jan 08, 2024
7.400
7.460
7.400
7.460
64,869
+0.07(+0.95%)
Jan 05, 2024
7.380
7.430
7.360
7.390
46,560
+0.03(+0.41%)
Jan 04, 2024
7.350
7.400
7.340
7.360
21,221
+0.02(+0.27%)
Jan 03, 2024
7.390
7.390
7.310
7.340
59,734
-0.06(-0.81%)
Jan 02, 2024
7.390
7.410
7.360
7.400
18,624
-0.01(-0.13%)
Dec 29, 2023
7.410
0
+0.04(+0.54%)
Dec 28, 2023
7.390
7.400
7.360
7.370
36,782
-0.10(-1.34%)
Dec 27, 2023
7.420
7.500
7.420
7.470
44,484
+0.07(+0.95%)
Dec 22, 2023
7.400
0
+0.03(+0.41%)
Dec 21, 2023
7.380
7.400
7.330
7.370
25,419
+0.05(+0.68%)
Dec 20, 2023
7.340
7.410
7.320
7.320
57,119
-0.05(-0.68%)
Dec 19, 2023
7.350
7.390
7.320
7.370
45,092
+0.09(+1.24%)
Dec 18, 2023
7.270
7.300
7.250
7.280
54,365
+0.01(+0.14%)
Dec 15, 2023
7.350
7.350
7.240
7.270
65,109
-0.07(-0.95%)
Dec 14, 2023
7.280
7.350
7.280
7.340
54,464
+0.09(+1.24%)
Dec 13, 2023
7.180
7.260
7.140
7.250
31,155
+0.09(+1.26%)
Dec 12, 2023
7.130
7.160
7.130
7.160
12,703
+0.00(+0.00%)
Dec 11, 2023
7.120
7.170
7.100
7.160
71,250
+0.04(+0.56%)
Dec 08, 2023
7.100
7.130
7.100
7.120
38,259
+0.06(+0.85%)
Dec 07, 2023
7.090
7.090
7.040
7.060
18,593
-0.01(-0.14%)
Dec 06, 2023
7.110
7.140
7.070
7.070
32,112
+0.01(+0.14%)
Dec 05, 2023
7.140
7.140
7.020
7.060
21,463
+0.02(+0.28%)
Dec 04, 2023
7.040
7.050
6.990
7.040
22,524
+0.01(+0.14%)
Dec 01, 2023
7.040
7.040
6.960
7.030
33,693
+0.08(+1.15%)
Nov 30, 2023
6.900
6.950
6.870
6.950
90,743
+0.12(+1.76%)
Nov 29, 2023
6.830
6.850
6.790
6.830
17,414
-0.02(-0.29%)
Nov 28, 2023
6.900
6.900
6.820
6.850
51,395
-0.09(-1.30%)
Nov 27, 2023
7.000
7.000
6.930
6.940
22,189
-0.04(-0.57%)
Nov 24, 2023
6.990
7.000
6.950
6.980
17,822
+0.02(+0.29%)
Nov 23, 2023
6.930
7.000
6.930
6.960
17,015
+0.00(+0.00%)
Nov 22, 2023
7.090
7.090
6.950
6.960
25,463
-0.02(-0.29%)
Nov 21, 2023
7.020
7.020
6.980
6.980
13,551
-0.04(-0.57%)
Nov 20, 2023
7.000
7.020
6.950
7.020
23,140
+0.03(+0.43%)
Nov 17, 2023
6.950
7.010
6.950
6.990
42,527
+0.05(+0.72%)
Nov 16, 2023
6.950
6.950
6.920
6.940
16,253
+0.02(+0.29%)
Nov 15, 2023
6.920
6.940
6.910
6.920
11,160
+0.04(+0.58%)
Nov 14, 2023
6.810
6.900
6.810
6.880
25,590
+0.15(+2.23%)
Nov 13, 2023
6.730
6.760
6.700
6.730
18,336
+0.03(+0.45%)
Nov 10, 2023
6.700
6.720
6.680
6.700
28,570
+0.02(+0.30%)
Nov 09, 2023
6.720
6.720
6.680
6.680
5,693
+0.05(+0.75%)
Nov 08, 2023
6.650
6.660
6.610
6.630
9,255
-0.02(-0.30%)
Nov 07, 2023
6.700
6.700
6.640
6.650
24,783
-0.04(-0.60%)
Nov 06, 2023
6.720
6.720
6.670
6.690
29,406
-0.03(-0.45%)
Nov 03, 2023
6.700
6.750
6.700
6.720
57,929
+0.08(+1.20%)
Nov 02, 2023
6.510
6.710
6.510
6.640
92,690
+0.21(+3.27%)
Nov 01, 2023
6.440
6.440
6.380
6.430
4,196
+0.06(+0.94%)
Oct 31, 2023
6.400
6.400
6.360
6.370
18,111
+0.00(+0.00%)
Oct 30, 2023
6.230
6.380
6.230
6.370
16,436
+0.04(+0.63%)
Oct 27, 2023
6.380
6.390
6.310
6.330
9,576
-0.09(-1.40%)
Oct 26, 2023
6.400
6.450
6.390
6.420
13,031
+0.05(+0.78%)
Oct 25, 2023
6.380
6.400
6.340
6.370
8,361
-0.01(-0.16%)
Oct 24, 2023
6.420
6.440
6.360
6.380
13,647
-0.05(-0.78%)
Oct 23, 2023
6.470
6.500
6.390
6.430
26,839
-0.01(-0.16%)
Oct 20, 2023
6.670
6.670
6.440
6.440
47,566
-0.21(-3.16%)
Oct 19, 2023
6.710
6.720
6.640
6.650
51,187
-0.07(-1.04%)
Oct 18, 2023
6.850
6.850
6.720
6.720
14,461
-0.13(-1.90%)
Oct 17, 2023
6.850
6.890
6.840
6.850
63,676
+0.00(+0.00%)
Oct 16, 2023
6.760
6.850
6.760
6.850
26,088
+0.09(+1.33%)
Oct 13, 2023
6.960
6.960
6.760
6.760
13,597
-0.06(-0.88%)
Oct 12, 2023
6.900
6.900
6.790
6.820
10,565
-0.06(-0.87%)
Oct 11, 2023
6.830
6.890
6.830
6.880
8,320
+0.08(+1.18%)
Oct 10, 2023
6.860
6.860
6.780
6.800
30,990
+0.04(+0.59%)
Oct 06, 2023
6.760
0
+0.04(+0.60%)
Oct 05, 2023
6.650
6.720
6.650
6.720
15,358
+0.08(+1.20%)
Oct 04, 2023
6.610
6.640
6.540
6.640
22,019
+0.04(+0.61%)
Oct 03, 2023
6.710
6.710
6.570
6.600
67,552
-0.15(-2.22%)
Oct 02, 2023
6.900
6.900
6.740
6.750
48,227
-0.22(-3.16%)
Sep 29, 2023
6.930
6.970
6.900
6.970
28,511
+0.04(+0.58%)
Sep 28, 2023
6.860
6.940
6.860
6.930
15,923
+0.00(+0.00%)
Sep 27, 2023
7.100
7.100
6.920
6.930
80,684
-0.17(-2.39%)
Sep 26, 2023
7.220
7.220
7.100
7.100
6,540
-0.05(-0.70%)
Sep 25, 2023
7.170
7.160
7.150
7.150
12,067
-0.03(-0.42%)
Sep 22, 2023
7.200
7.230
7.170
7.180
54,901
-0.02(-0.28%)
Sep 21, 2023
7.290
7.300
7.200
7.200
29,429
-0.15(-2.04%)
Sep 20, 2023
7.380
7.380
7.350
7.350
21,149
+0.00(+0.00%)
Sep 19, 2023
7.390
7.390
7.330
7.350
8,981
-0.05(-0.68%)
Sep 18, 2023
7.490
7.490
7.360
7.400
73,974
-0.01(-0.13%)
Sep 15, 2023
7.410
7.410
7.360
7.410
26,170
+0.06(+0.82%)
Sep 14, 2023
7.340
7.360
7.300
7.350
35,281
+0.11(+1.52%)
Sep 13, 2023
7.270
7.280
7.240
7.240
6,034
+0.01(+0.14%)
Sep 12, 2023
7.300
7.300
7.190
7.230
7,292
+0.05(+0.70%)
Sep 11, 2023
7.130
7.210
7.110
7.180
37,812
+0.09(+1.27%)
Sep 08, 2023
7.120
7.120
7.080
7.090
24,843
-0.02(-0.28%)
Sep 07, 2023
7.260
7.260
7.110
7.110
29,734
-0.06(-0.84%)
Sep 06, 2023
7.200
7.200
7.140
7.170
12,976
-0.04(-0.55%)
Sep 05, 2023
7.300
7.300
7.200
7.210
9,480
-0.04(-0.55%)
Sep 01, 2023
7.250
0
+0.11(+1.54%)
Aug 31, 2023
7.200
7.210
7.140
7.140
11,712
-0.07(-0.97%)
Aug 30, 2023
7.250
7.250
7.200
7.210
14,408
-0.11(-1.50%)
Aug 29, 2023
7.190
7.320
7.180
7.320
16,576
+0.12(+1.67%)
Aug 28, 2023
7.150
7.200
7.140
7.200
8,237
+0.09(+1.27%)
Aug 25, 2023
7.170
7.170
7.050
7.110
17,616
-0.02(-0.28%)
Aug 24, 2023
7.150
7.160
7.130
7.130
21,542
+0.01(+0.14%)
Aug 23, 2023
7.070
7.130
7.070
7.120
29,370
+0.09(+1.28%)
Aug 22, 2023
7.190
7.190
7.030
7.030
89,860
-0.12(-1.68%)
Aug 21, 2023
7.210
7.210
7.130
7.150
58,323
-0.06(-0.83%)
Aug 18, 2023
7.260
7.260
7.210
7.210
72,844
-0.07(-0.96%)
Aug 17, 2023
7.400
7.400
7.280
7.280
67,744
-0.05(-0.68%)
Aug 16, 2023
7.430
7.430
7.320
7.330
52,976
-0.03(-0.41%)
Aug 15, 2023
7.500
7.510
7.350
7.360
144,685
-0.18(-2.39%)
Aug 14, 2023
7.550
7.560
7.510
7.540
53,159
-0.04(-0.53%)
Aug 11, 2023
7.570
7.610
7.550
7.580
20,294
+0.03(+0.40%)
Aug 10, 2023
7.580
7.600
7.550
7.550
13,753
+0.00(+0.00%)
Aug 09, 2023
7.580
7.580
7.530
7.550
20,887
-0.01(-0.13%)
Aug 08, 2023
7.590
7.590
7.510
7.560
23,921
-0.04(-0.53%)
Aug 04, 2023
7.600
0
+0.06(+0.80%)
Aug 03, 2023
7.550
7.550
7.500
7.540
18,874
-0.03(-0.40%)
Aug 02, 2023
7.660
7.660
7.540
7.570
23,235
-0.09(-1.17%)
Aug 01, 2023
7.690
7.690
7.650
7.660
16,069
-0.03(-0.39%)
Jul 31, 2023
7.640
7.720
7.640
7.690
19,654
+0.01(+0.13%)
Jul 28, 2023
7.720
7.730
7.680
7.680
41,634
-0.08(-1.03%)
Jul 27, 2023
7.790
7.820
7.740
7.760
25,901
+0.00(+0.00%)
Jul 26, 2023
7.720
7.790
7.720
7.760
29,487
+0.03(+0.39%)
Jul 25, 2023
7.810
7.810
7.730
7.730
50,285
-0.05(-0.64%)
Jul 24, 2023
7.750
7.820
7.750
7.780
25,802
+0.00(+0.00%)
Jul 21, 2023
7.840
7.840
7.740
7.780
45,543
+0.04(+0.52%)
Jul 20, 2023
7.720
7.740
7.720
7.740
9,517
+0.02(+0.26%)
Jul 19, 2023
7.690
7.720
7.680
7.720
13,311
+0.03(+0.39%)
Jul 18, 2023
7.650
7.700
7.650
7.690
27,637
+0.07(+0.92%)
Jul 17, 2023
7.580
7.630
7.580
7.620
7,371
+0.04(+0.53%)
Jul 14, 2023
7.590
7.590
7.560
7.580
12,633
+0.03(+0.40%)
Jul 13, 2023
7.500
7.560
7.500
7.550
17,019
+0.08(+1.07%)
Jul 12, 2023
7.480
7.480
7.450
7.470
11,832
+0.06(+0.81%)
Jul 11, 2023
7.420
7.420
7.400
7.410
22,054
+0.02(+0.27%)
Jul 10, 2023
7.450
7.450
7.390
7.390
45,266
-0.04(-0.54%)
Jul 07, 2023
7.440
7.470
7.400
7.430
9,535
+0.01(+0.13%)
Jul 06, 2023
7.450
7.450
7.400
7.420
20,498
-0.09(-1.20%)
Jul 05, 2023
7.500
7.520
7.490
7.510
61,809
-0.02(-0.27%)
Jul 04, 2023
7.590
7.590
7.490
7.530
19,680
+0.03(+0.40%)
Jun 30, 2023
7.500
0
+0.10(+1.35%)
Jun 29, 2023
7.370
7.410
7.370
7.400
19,268
-0.03(-0.40%)
Jun 28, 2023
7.430
7.450
7.420
7.430
21,244
+0.01(+0.13%)
Jun 27, 2023
7.380
7.430
7.380
7.420
20,902
+0.09(+1.23%)
Jun 26, 2023
7.210
7.340
7.210
7.330
25,887
+0.11(+1.52%)
Jun 23, 2023
7.260
7.260
7.220
7.220
39,138
-0.09(-1.23%)
Jun 22, 2023
7.370
7.370
7.310
7.310
37,107
-0.09(-1.22%)
Jun 21, 2023
7.410
7.410
7.400
7.400
19,421
-0.04(-0.54%)
Jun 20, 2023
7.580
7.580
7.420
7.440
15,350
-0.09(-1.20%)
Jun 19, 2023
7.550
7.550
7.500
7.530
14,022
-0.01(-0.13%)
Jun 16, 2023
7.580
7.580
7.530
7.540
38,977
-0.01(-0.13%)
Jun 15, 2023
7.510
7.550
7.510
7.550
11,157
+0.05(+0.67%)
Jun 14, 2023
7.500
7.540
7.500
7.500
25,002
+0.00(+0.00%)
Jun 13, 2023
7.420
7.510
7.420
7.500
16,225
+0.09(+1.21%)
Jun 12, 2023
7.430
7.430
7.400
7.410
3,685
-0.02(-0.27%)
Jun 09, 2023
7.420
7.460
7.420
7.430
15,104
-0.01(-0.13%)
Jun 08, 2023
7.460
7.460
7.400
7.440
12,891
+0.00(+0.00%)
Jun 07, 2023
7.480
7.480
7.440
7.440
12,049
+0.01(+0.13%)
Jun 06, 2023
7.450
7.460
7.430
7.430
1,230
+0.01(+0.13%)
Jun 05, 2023
7.500
7.500
7.420
7.420
5,889
-0.07(-0.93%)
Jun 02, 2023
7.370
7.500
7.370
7.490
17,200
+0.18(+2.46%)
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.