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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 (%)
Jun 30, 2022
4.683
4.731
4.517
4.517
12,845,917
-0.18(-3.93%)
Jun 29, 2022
4.789
4.809
4.605
4.702
14,487,212
+0.03(+0.60%)
Jun 28, 2022
4.789
4.808
4.598
4.674
21,444,102
-0.10(-2.01%)
Jun 27, 2022
4.751
4.799
4.703
4.770
16,905,206
+0.06(+1.22%)
Jun 24, 2022
4.521
4.760
4.468
4.712
18,069,542
+0.19(+4.24%)
Jun 23, 2022
4.722
4.765
4.473
4.521
22,711,420
-0.22(-4.65%)
Jun 22, 2022
4.847
4.933
4.732
4.741
22,881,620
-0.14(-2.94%)
Jun 21, 2022
4.952
4.971
4.847
4.885
30,500,646
-0.08(-1.54%)
Jun 17, 2022
4.961
5.000
4.837
4.961
28,344,748
-0.04(-0.77%)
Jun 16, 2022
4.885
5.067
4.760
5.000
28,483,368
+0.05(+0.97%)
Jun 15, 2022
5.057
5.096
4.847
4.952
21,673,304
+0.04(+0.78%)
Jun 14, 2022
5.029
5.029
4.818
4.914
20,371,226
-0.11(-2.10%)
Jun 13, 2022
5.191
5.254
5.009
5.019
24,347,634
-0.39(-7.26%)
Jun 10, 2022
5.086
5.469
5.038
5.412
36,511,752
+0.26(+5.02%)
Jun 09, 2022
5.297
5.297
5.139
5.153
20,536,904
-0.18(-3.41%)
Jun 08, 2022
5.297
5.383
5.249
5.335
18,634,380
+0.04(+0.72%)
Jun 07, 2022
5.287
5.393
5.249
5.297
23,742,298
+0.01(+0.18%)
Jun 06, 2022
5.488
5.498
5.230
5.287
28,784,296
-0.15(-2.82%)
Jun 03, 2022
5.546
5.603
5.421
5.440
29,534,970
-0.18(-3.24%)
Jun 02, 2022
5.383
5.670
5.373
5.622
48,486,080
+0.29(+5.39%)
Jun 01, 2022
5.153
5.383
5.120
5.335
62,546,840
+0.20(+3.92%)
May 31, 2022
5.565
5.565
5.105
5.134
113,226,664
+0.18(+3.67%)
May 27, 2022
5.086
5.096
4.942
4.952
14,833,409
-0.05(-0.96%)
May 26, 2022
5.067
5.163
4.981
5.000
18,835,374
-0.12(-2.43%)
May 25, 2022
5.067
5.148
5.029
5.124
23,776,862
-0.04(-0.74%)
May 24, 2022
5.009
5.201
4.957
5.163
25,549,758
+0.18(+3.65%)
May 23, 2022
5.096
5.134
4.923
4.981
14,090,492
-0.01(-0.19%)
May 20, 2022
5.057
5.072
4.909
4.990
20,144,818
-0.05(-0.95%)
May 19, 2022
4.847
5.076
4.827
5.038
30,738,820
+0.30(+6.26%)
May 18, 2022
4.799
4.827
4.697
4.741
25,098,504
-0.10(-1.98%)
May 17, 2022
4.837
4.903
4.760
4.837
20,675,636
+0.08(+1.61%)
May 16, 2022
4.703
4.799
4.678
4.760
22,536,534
+0.06(+1.22%)
May 13, 2022
4.645
4.770
4.588
4.703
34,189,004
+0.02(+0.41%)
May 12, 2022
4.808
4.870
4.578
4.684
24,557,324
-0.25(-5.05%)
May 11, 2022
4.933
5.111
4.894
4.933
31,320,338
+0.11(+2.18%)
May 10, 2022
4.990
5.009
4.717
4.827
30,714,064
-0.08(-1.56%)
May 09, 2022
5.048
5.110
4.894
4.904
24,505,494
-0.30(-5.71%)
May 06, 2022
5.153
5.249
5.110
5.201
21,757,106
-0.01(-0.18%)
May 05, 2022
5.393
5.421
5.115
5.211
20,755,430
-0.15(-2.86%)
May 04, 2022
5.239
5.373
5.143
5.364
21,433,154
+0.12(+2.38%)
May 03, 2022
5.096
5.297
5.096
5.239
19,747,146
+0.16(+3.21%)
May 02, 2022
5.105
5.163
4.961
5.076
28,300,050
-0.20(-3.81%)
Apr 29, 2022
5.421
5.450
5.268
5.278
17,352,818
-0.07(-1.25%)
Apr 28, 2022
5.153
5.373
5.096
5.345
22,189,796
+0.24(+4.69%)
Apr 27, 2022
5.134
5.211
5.086
5.105
18,267,346
-0.04(-0.74%)
Apr 26, 2022
5.373
5.410
5.143
5.143
25,583,570
-0.20(-3.76%)
Apr 25, 2022
5.373
5.479
5.230
5.345
31,621,848
-0.32(-5.58%)
Apr 22, 2022
5.670
5.776
5.613
5.661
19,733,708
-0.13(-2.31%)
Apr 21, 2022
5.967
5.977
5.680
5.795
29,138,448
-0.22(-3.66%)
Apr 20, 2022
5.967
6.063
5.852
6.015
23,375,854
+0.03(+0.48%)
Apr 19, 2022
5.862
5.986
5.795
5.986
24,029,414
+0.08(+1.30%)
Apr 18, 2022
5.996
6.130
5.910
5.910
24,755,400
-0.04(-0.64%)
Apr 14, 2022
5.862
5.967
5.795
5.948
17,538,422
+0.09(+1.47%)
Apr 13, 2022
5.680
5.891
5.661
5.862
23,408,954
+0.24(+4.26%)
Apr 12, 2022
5.737
5.785
5.617
5.622
23,308,706
+0.00(+0.00%)
Apr 11, 2022
5.747
5.804
5.574
5.622
14,819,334
-0.01(-0.17%)
Apr 08, 2022
5.603
5.675
5.565
5.632
12,321,617
+0.09(+1.55%)
Apr 07, 2022
5.488
5.584
5.445
5.546
14,994,671
+0.08(+1.40%)
Apr 06, 2022
5.469
5.527
5.407
5.469
20,696,926
+0.02(+0.35%)
Apr 05, 2022
5.709
5.824
5.431
5.450
28,411,592
-0.25(-4.37%)
Apr 04, 2022
5.546
5.709
5.527
5.699
22,934,544
+0.17(+3.12%)
Apr 01, 2022
5.297
5.546
5.287
5.527
21,763,802
+0.18(+3.41%)
Mar 31, 2022
5.345
5.440
5.320
5.345
13,256,653
+0.02(+0.36%)
Mar 30, 2022
5.297
5.392
5.282
5.325
13,373,469
+0.08(+1.60%)
Mar 29, 2022
5.043
5.242
4.958
5.242
17,614,800
+0.04(+0.73%)
Mar 28, 2022
5.261
5.280
5.185
5.204
13,625,449
-0.16(-3.00%)
Mar 25, 2022
5.327
5.374
5.289
5.365
11,886,527
+0.02(+0.35%)
Mar 24, 2022
5.450
5.478
5.327
5.346
19,818,090
-0.09(-1.57%)
Mar 23, 2022
5.251
5.440
5.251
5.431
19,630,294
+0.21(+3.99%)
Mar 22, 2022
5.270
5.270
5.100
5.223
21,238,532
-0.03(-0.54%)
Mar 21, 2022
5.128
5.317
5.128
5.251
19,313,506
+0.17(+3.35%)
Mar 18, 2022
5.119
5.147
5.034
5.081
24,089,178
-0.09(-1.65%)
Mar 17, 2022
5.138
5.303
5.119
5.166
17,968,314
+0.10(+2.06%)
Mar 16, 2022
5.071
5.128
4.911
5.062
19,753,728
-0.04(-0.74%)
Mar 15, 2022
4.835
5.109
4.802
5.100
20,633,662
+0.09(+1.70%)
Mar 14, 2022
5.090
5.185
4.963
5.015
17,896,176
-0.21(-3.99%)
Mar 11, 2022
5.043
5.289
5.015
5.223
21,365,114
+0.00(+0.00%)
Mar 10, 2022
5.119
5.267
5.119
5.223
24,444,544
+0.14(+2.79%)
Mar 09, 2022
4.901
5.152
4.873
5.081
27,717,914
-0.13(-2.54%)
Mar 08, 2022
5.119
5.450
5.071
5.213
50,034,200
+0.13(+2.61%)
Mar 07, 2022
4.948
5.090
4.844
5.081
35,820,228
+0.15(+3.07%)
Mar 04, 2022
4.892
4.956
4.844
4.929
24,511,592
+0.05(+0.97%)
Mar 03, 2022
4.882
4.920
4.754
4.882
22,916,060
-0.02(-0.39%)
Mar 02, 2022
4.797
4.934
4.759
4.901
20,356,748
+0.02(+0.39%)
Mar 01, 2022
4.665
4.901
4.655
4.882
25,905,818
+0.25(+5.31%)
Feb 28, 2022
4.750
4.769
4.598
4.636
19,220,384
-0.07(-1.41%)
Feb 25, 2022
4.560
4.740
4.617
4.702
18,577,410
+0.08(+1.64%)
Feb 24, 2022
4.958
4.967
4.532
4.627
37,507,876
-0.21(-4.31%)
Feb 23, 2022
4.674
4.882
4.665
4.835
27,228,558
+0.16(+3.44%)
Feb 22, 2022
4.627
4.702
4.565
4.674
35,462,188
+0.03(+0.61%)
Feb 18, 2022
4.646
0
+0.09(+2.08%)
Feb 17, 2022
4.447
4.589
4.352
4.551
32,277,362
+0.20(+4.57%)
Feb 16, 2022
4.229
4.371
4.210
4.352
18,615,432
+0.18(+4.31%)
Feb 15, 2022
4.106
4.210
4.068
4.173
14,574,391
-0.07(-1.56%)
Feb 14, 2022
4.182
4.277
4.163
4.239
22,093,186
+0.08(+1.82%)
Feb 11, 2022
3.860
4.220
3.860
4.163
28,188,820
+0.30(+7.84%)
Feb 10, 2022
3.964
4.050
3.851
3.860
18,868,418
-0.11(-2.86%)
Feb 09, 2022
3.955
4.059
3.945
3.974
11,827,252
+0.01(+0.24%)
Feb 08, 2022
3.898
3.971
3.879
3.964
10,895,324
+0.07(+1.70%)
Feb 07, 2022
3.813
3.908
3.794
3.898
20,555,060
+0.12(+3.26%)
Feb 04, 2022
3.785
3.851
3.756
3.775
14,211,282
+0.00(+0.00%)
Feb 03, 2022
3.822
3.775
13,230,867
-0.08(-1.97%)
Feb 02, 2022
3.889
3.936
3.794
3.851
14,867,336
-0.05(-1.21%)
Feb 01, 2022
3.945
4.002
3.889
3.898
13,558,696
+0.00(+0.00%)
Jan 31, 2022
3.841
3.908
3.898
10,994,541
+0.09(+2.23%)
Jan 28, 2022
3.794
3.822
3.733
3.813
15,339,716
-0.03(-0.74%)
Jan 27, 2022
3.860
3.964
3.813
3.841
17,842,846
-0.10(-2.64%)
Jan 26, 2022
4.050
4.139
3.917
3.945
20,887,426
-0.16(-3.92%)
Jan 25, 2022
3.974
4.125
3.955
4.106
17,672,760
+0.09(+2.12%)
Jan 24, 2022
3.983
4.031
3.832
4.021
28,151,988
+0.04(+0.95%)
Jan 21, 2022
4.125
4.144
3.955
3.983
17,277,818
-0.14(-3.44%)
Jan 20, 2022
4.201
4.229
4.116
4.125
16,469,713
-0.07(-1.58%)
Jan 19, 2022
3.955
4.220
3.927
4.191
21,143,366
+0.30(+7.79%)
Jan 18, 2022
3.936
4.002
3.870
3.889
14,747,998
-0.07(-1.67%)
Jan 14, 2022
3.955
0
-0.04(-0.95%)
Jan 13, 2022
3.917
4.059
3.898
3.993
23,203,880
+0.07(+1.69%)
Jan 12, 2022
3.841
3.936
3.822
3.927
19,969,410
+0.11(+2.98%)
Jan 11, 2022
3.737
3.813
3.718
3.813
12,951,339
+0.07(+1.77%)
Jan 10, 2022
3.671
3.747
3.633
3.747
23,625,900
+0.06(+1.54%)
Jan 07, 2022
3.662
3.709
3.633
3.690
14,830,719
+0.04(+1.04%)
Jan 06, 2022
3.718
3.728
3.643
3.652
17,915,236
-0.13(-3.50%)
Jan 05, 2022
3.908
3.964
3.775
3.785
14,573,948
-0.09(-2.20%)
Jan 04, 2022
3.908
3.964
3.860
3.870
8,176,406
-0.02(-0.49%)
Jan 03, 2022
3.936
3.954
3.889
3.889
7,779,499
-0.10(-2.61%)
Dec 31, 2021
3.983
4.031
3.936
3.993
13,856,327
+0.02(+0.48%)
Dec 30, 2021
3.832
3.983
3.832
3.974
13,060,456
+0.15(+3.91%)
Dec 29, 2021
3.815
3.880
3.782
3.824
12,717,747
-0.03(-0.72%)
Dec 28, 2021
3.843
3.927
3.829
3.852
8,446,654
+0.03(+0.73%)
Dec 27, 2021
3.824
3.880
3.796
3.824
11,796,177
-0.02(-0.48%)
Dec 23, 2021
3.796
3.852
3.755
3.843
12,419,270
+0.04(+0.98%)
Dec 22, 2021
3.768
3.815
3.713
3.806
11,298,810
+0.06(+1.49%)
Dec 21, 2021
3.778
3.787
3.713
3.750
13,316,176
+0.00(+0.00%)
Dec 20, 2021
3.666
3.764
3.638
3.750
15,961,050
+0.02(+0.50%)
Dec 17, 2021
3.750
3.815
3.703
3.731
31,119,748
+0.01(+0.25%)
Dec 16, 2021
3.582
3.741
3.582
3.722
21,899,006
+0.19(+5.26%)
Dec 15, 2021
3.554
3.564
3.443
3.536
26,332,812
-0.03(-0.78%)
Dec 14, 2021
3.573
3.629
3.545
3.564
14,720,542
-0.07(-2.05%)
Dec 13, 2021
3.657
3.701
3.601
3.638
15,806,273
-0.01(-0.25%)
Dec 10, 2021
3.657
3.675
3.592
3.648
15,168,411
+0.02(+0.51%)
Dec 09, 2021
3.713
3.713
3.620
3.629
19,160,748
-0.12(-3.23%)
Dec 08, 2021
3.750
3.787
3.706
3.750
17,374,678
-0.01(-0.25%)
Dec 07, 2021
3.675
3.792
3.648
3.759
23,398,362
+0.09(+2.54%)
Dec 06, 2021
3.648
3.694
3.581
3.666
23,407,692
+0.02(+0.51%)
Dec 03, 2021
3.629
3.694
3.582
3.648
22,279,690
+0.03(+0.77%)
Dec 02, 2021
3.592
3.629
3.499
3.620
26,486,302
+0.04(+1.04%)
Dec 01, 2021
3.750
3.824
3.582
3.582
28,029,318
-0.14(-3.75%)
Nov 30, 2021
3.806
3.861
3.722
3.722
39,851,296
-0.04(-0.99%)
Nov 29, 2021
3.741
3.787
3.685
3.759
19,163,362
-0.03(-0.74%)
Nov 26, 2021
3.862
3.862
3.685
3.787
13,906,373
-0.04(-0.97%)
Nov 24, 2021
3.796
3.838
3.750
3.824
18,550,620
+0.00(+0.00%)
Nov 23, 2021
3.852
3.955
3.781
3.824
19,009,056
-0.14(-3.52%)
Nov 22, 2021
3.936
4.001
3.843
3.964
19,271,636
-0.06(-1.39%)
Nov 19, 2021
4.131
4.150
4.001
4.020
13,801,609
-0.13(-3.14%)
Nov 18, 2021
4.243
4.262
4.141
4.150
13,988,739
-0.07(-1.76%)
Nov 17, 2021
4.234
4.299
4.197
4.224
15,097,995
+0.04(+0.89%)
Nov 16, 2021
4.280
4.308
4.159
4.187
19,016,854
-0.06(-1.32%)
Nov 15, 2021
4.141
4.271
4.117
4.243
14,469,940
+0.07(+1.79%)
Nov 12, 2021
4.131
4.201
4.094
4.169
17,118,054
-0.01(-0.22%)
Nov 11, 2021
4.141
4.197
4.113
4.178
19,571,776
+0.01(+0.22%)
Nov 10, 2021
4.076
4.169
25,185,716
+0.20(+4.92%)
Nov 09, 2021
3.917
3.982
3.871
3.973
15,926,426
+0.07(+1.67%)
Nov 08, 2021
3.927
3.936
3.862
3.908
18,385,864
+0.04(+0.96%)
Nov 05, 2021
3.796
3.871
3.731
3.871
14,934,128
+0.13(+3.48%)
Nov 04, 2021
3.815
3.889
3.722
3.741
13,464,830
-0.02(-0.50%)
Nov 03, 2021
3.638
3.759
3.620
3.759
18,943,140
+0.07(+2.02%)
Nov 02, 2021
3.703
3.703
3.629
3.685
12,685,297
+0.00(+0.00%)
Nov 01, 2021
3.713
3.737
3.681
3.685
13,184,292
+0.01(+0.25%)
Oct 29, 2021
3.862
3.889
3.666
3.675
23,796,026
-0.27(-6.84%)
Oct 28, 2021
4.038
4.057
3.936
3.945
16,853,852
-0.09(-2.30%)
Oct 27, 2021
4.038
4.066
3.996
4.038
12,513,162
-0.03(-0.69%)
Oct 26, 2021
4.048
4.076
4.066
8,203,387
+0.00(+0.00%)
Oct 25, 2021
4.057
4.122
4.038
4.066
10,540,293
+0.06(+1.39%)
Oct 22, 2021
4.048
4.131
3.992
4.010
13,438,936
+0.06(+1.41%)
Oct 21, 2021
3.992
4.010
3.917
3.955
8,101,146
-0.07(-1.62%)
Oct 20, 2021
4.020
4.080
3.973
4.020
9,433,739
+0.03(+0.70%)
Oct 19, 2021
4.094
4.094
3.955
3.992
10,446,982
+0.00(+0.00%)
Oct 18, 2021
4.029
4.057
3.987
3.992
7,694,394
-0.07(-1.61%)
Oct 15, 2021
3.992
4.094
3.922
4.057
13,225,121
-0.02(-0.46%)
Oct 14, 2021
4.085
4.113
4.038
4.076
9,795,219
+0.05(+1.15%)
Oct 13, 2021
3.908
4.048
3.899
4.029
14,996,539
+0.16(+4.09%)
Oct 12, 2021
3.824
3.899
3.778
3.871
12,534,757
+0.08(+2.21%)
Oct 11, 2021
3.806
3.843
3.755
3.787
6,947,301
-0.03(-0.73%)
Oct 08, 2021
3.880
3.908
3.796
3.815
12,655,595
+0.04(+0.99%)
Oct 07, 2021
3.768
3.849
3.741
3.778
11,727,671
-0.01(-0.25%)
Oct 06, 2021
3.648
3.792
3.638
3.787
15,582,624
+0.11(+3.04%)
Oct 05, 2021
3.648
3.685
3.564
3.675
11,279,740
-0.01(-0.25%)
Oct 04, 2021
3.610
3.713
3.610
3.685
12,073,161
+0.07(+1.80%)
Oct 01, 2021
3.703
3.722
3.592
3.620
10,623,382
-0.07(-1.77%)
Sep 30, 2021
3.620
3.731
3.592
3.685
14,610,387
+0.10(+2.86%)
Sep 29, 2021
3.741
3.741
3.554
3.582
21,727,176
-0.13(-3.55%)
Sep 28, 2021
3.605
3.723
3.540
3.714
24,099,234
+0.09(+2.53%)
Sep 27, 2021
3.650
3.723
3.614
3.623
11,354,624
+0.00(+0.00%)
Sep 24, 2021
3.650
3.678
3.605
3.623
10,843,196
-0.04(-1.00%)
Sep 23, 2021
3.723
3.723
3.650
3.659
12,593,399
-0.07(-1.96%)
Sep 22, 2021
3.760
3.842
3.723
3.733
14,465,795
+0.00(+0.00%)
Sep 21, 2021
3.769
3.824
3.723
3.733
13,251,044
+0.00(+0.00%)
Sep 20, 2021
3.678
3.733
3.605
3.733
16,861,642
+0.03(+0.74%)
Sep 17, 2021
3.723
3.742
3.678
3.705
21,242,658
-0.04(-0.98%)
Sep 16, 2021
3.797
3.801
3.653
3.742
21,073,238
-0.14(-3.54%)
Sep 15, 2021
3.879
3.948
3.852
3.879
11,446,210
-0.02(-0.47%)
Sep 14, 2021
3.861
3.943
3.815
3.897
17,064,354
+0.06(+1.67%)
Sep 13, 2021
3.778
3.913
3.751
3.833
17,559,140
+0.05(+1.45%)
Sep 10, 2021
3.870
3.876
3.760
3.778
13,426,049
-0.08(-2.13%)
Sep 09, 2021
3.980
3.980
3.833
3.861
15,539,283
-0.09(-2.31%)
Sep 08, 2021
3.943
3.980
3.872
3.952
15,935,919
+0.04(+0.93%)
Sep 07, 2021
3.970
4.085
3.906
3.916
16,568,430
-0.12(-2.95%)
Sep 03, 2021
3.943
4.071
3.943
4.035
19,532,842
+0.13(+3.28%)
Sep 02, 2021
3.943
3.943
3.842
3.906
18,614,028
-0.04(-0.93%)
Sep 01, 2021
4.071
4.085
3.934
3.943
17,793,066
-0.11(-2.71%)
Aug 31, 2021
3.989
4.053
3.970
4.053
12,882,169
+0.10(+2.55%)
Aug 30, 2021
4.089
4.099
3.934
3.952
18,076,082
-0.14(-3.36%)
Aug 27, 2021
3.952
4.112
3.893
4.089
14,071,277
+0.16(+4.20%)
Aug 26, 2021
3.925
4.006
3.905
3.925
11,275,142
-0.03(-0.69%)
Aug 25, 2021
4.035
4.044
3.916
3.952
10,645,375
-0.11(-2.70%)
Aug 24, 2021
4.053
4.099
4.016
4.062
8,282,229
+0.05(+1.14%)
Aug 23, 2021
3.952
4.062
3.897
4.016
10,227,162
+0.17(+4.52%)
Aug 20, 2021
3.842
3.897
3.806
3.842
10,100,630
+0.01(+0.24%)
Aug 19, 2021
3.870
3.884
3.799
3.833
14,261,006
-0.05(-1.18%)
Aug 18, 2021
3.980
3.998
3.842
3.879
15,191,491
-0.10(-2.53%)
Aug 17, 2021
3.989
4.058
3.943
3.980
13,131,042
-0.02(-0.46%)
Aug 16, 2021
4.016
4.053
3.961
3.998
10,455,228
+0.00(+0.00%)
Aug 13, 2021
3.870
4.042
3.870
3.998
16,247,046
+0.17(+4.55%)
Aug 12, 2021
3.879
3.897
3.778
3.824
14,101,343
-0.10(-2.56%)
Aug 11, 2021
3.861
3.952
3.852
3.925
15,355,932
+0.13(+3.37%)
Aug 10, 2021
3.888
3.897
3.797
3.797
20,267,632
-0.09(-2.35%)
Aug 09, 2021
3.989
4.012
3.861
3.888
18,808,388
-0.17(-4.28%)
Aug 06, 2021
4.053
4.094
3.980
4.062
13,218,869
-0.07(-1.77%)
Aug 05, 2021
4.217
4.245
4.121
4.135
12,883,087
-0.09(-2.16%)
Aug 04, 2021
4.227
4.327
4.190
4.227
17,749,500
+0.06(+1.54%)
Aug 03, 2021
4.089
4.190
4.062
4.163
12,868,578
+0.05(+1.34%)
Aug 02, 2021
4.089
4.126
4.025
4.108
9,544,883
+0.00(+0.00%)
Jul 30, 2021
3.970
4.163
3.934
4.108
19,200,326
+0.16(+4.18%)
Jul 29, 2021
3.970
4.025
3.943
3.943
14,536,395
+0.05(+1.17%)
Jul 28, 2021
3.760
3.897
3.751
3.897
16,183,191
+0.12(+3.15%)
Jul 27, 2021
3.769
3.783
3.714
3.778
15,212,347
+0.00(+0.00%)
Jul 26, 2021
3.733
3.820
3.733
3.778
12,580,380
+0.06(+1.72%)
Jul 23, 2021
3.714
3.742
3.669
3.714
12,861,741
-0.03(-0.73%)
Jul 22, 2021
3.806
3.815
3.696
3.742
20,502,832
-0.10(-2.62%)
Jul 21, 2021
3.760
3.861
3.751
3.842
16,678,556
+0.05(+1.45%)
Jul 20, 2021
3.806
3.861
3.742
3.787
20,613,032
+0.02(+0.49%)
Jul 19, 2021
3.797
3.824
3.705
3.769
19,288,322
-0.09(-2.37%)
Jul 16, 2021
3.970
3.980
3.824
3.861
16,584,122
-0.13(-3.21%)
Jul 15, 2021
3.879
3.998
3.861
3.989
23,260,250
+0.10(+2.59%)
Jul 14, 2021
3.897
3.934
3.838
3.888
15,109,677
+0.08(+2.16%)
Jul 13, 2021
3.760
3.888
3.760
3.806
11,019,668
+0.05(+1.22%)
Jul 12, 2021
3.861
3.870
3.733
3.760
11,130,485
-0.11(-2.84%)
Jul 09, 2021
3.778
3.888
3.774
3.870
13,252,081
+0.11(+2.92%)
Jul 08, 2021
3.916
3.916
3.710
3.760
16,687,885
-0.14(-3.52%)
Jul 07, 2021
3.934
3.941
3.842
3.897
10,785,926
-0.02(-0.47%)
Jul 06, 2021
3.998
4.053
3.833
3.916
23,438,188
-0.04(-0.93%)
Jul 02, 2021
3.897
3.961
3.852
3.952
12,312,045
+0.12(+3.10%)
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.