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
(NY:
AMPX
)
1.280
-0.040 (-3.03%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jun 12, 2024
1.300
1.360
1.250
1.280
1,054,017
-0.04(-3.03%)
Jun 11, 2024
1.330
1.330
1.250
1.320
840,121
+0.00(+0.00%)
Jun 10, 2024
1.380
1.394
1.300
1.320
355,366
-0.04(-2.94%)
Jun 07, 2024
1.320
1.400
1.320
1.360
409,846
+0.01(+0.74%)
Jun 06, 2024
1.400
1.400
1.320
1.350
383,051
-0.04(-2.88%)
Jun 05, 2024
1.320
1.390
1.300
1.390
662,727
+0.07(+5.30%)
Jun 04, 2024
1.370
1.380
1.310
1.320
928,419
-0.06(-4.35%)
Jun 03, 2024
1.400
1.430
1.360
1.380
758,201
-0.01(-0.72%)
May 31, 2024
1.510
1.540
1.380
1.390
897,741
-0.17(-10.90%)
May 30, 2024
1.440
1.640
1.390
1.560
1,641,544
+0.12(+8.33%)
May 29, 2024
1.380
1.460
1.350
1.440
894,549
+0.04(+2.86%)
May 28, 2024
1.490
1.490
1.340
1.400
918,918
-0.05(-3.45%)
May 24, 2024
1.430
1.450
1.360
1.450
854,477
+0.05(+3.57%)
May 23, 2024
1.450
1.460
1.390
1.400
763,601
-0.06(-4.11%)
May 22, 2024
1.330
1.470
1.300
1.460
2,344,041
+0.13(+9.77%)
May 21, 2024
1.360
1.400
1.310
1.330
712,843
-0.09(-6.34%)
May 20, 2024
1.400
1.450
1.360
1.420
1,369,858
+0.05(+3.65%)
May 17, 2024
1.300
1.390
1.289
1.370
1,558,618
+0.07(+5.38%)
May 16, 2024
1.310
1.320
1.250
1.300
775,342
-0.02(-1.52%)
May 15, 2024
1.330
1.350
1.220
1.320
1,297,991
+0.02(+1.54%)
May 14, 2024
1.400
1.455
1.290
1.300
1,811,987
-0.12(-8.45%)
May 13, 2024
1.300
1.420
1.270
1.420
5,028,617
-0.55(-27.92%)
May 10, 2024
2.240
2.290
1.950
1.970
704,266
-0.25(-11.26%)
May 09, 2024
2.180
2.245
2.100
2.220
583,313
+0.06(+2.78%)
May 08, 2024
2.110
2.160
1.970
2.160
463,419
+0.09(+4.35%)
May 07, 2024
2.310
2.314
2.010
2.070
763,503
-0.26(-11.16%)
May 06, 2024
2.190
2.330
2.190
2.330
718,612
+0.14(+6.39%)
May 03, 2024
2.280
2.280
2.100
2.190
705,522
+0.03(+1.39%)
May 02, 2024
2.030
2.180
2.000
2.160
526,105
+0.15(+7.46%)
May 01, 2024
1.850
2.070
1.840
2.010
596,499
+0.14(+7.49%)
Apr 30, 2024
1.880
1.920
1.710
1.870
479,002
-0.01(-0.53%)
Apr 29, 2024
1.740
2.050
1.740
1.880
1,213,880
+0.14(+8.05%)
Apr 26, 2024
1.600
1.750
1.600
1.740
367,652
+0.13(+8.07%)
Apr 25, 2024
1.660
1.660
1.560
1.610
297,536
-0.04(-2.42%)
Apr 24, 2024
1.710
1.735
1.630
1.650
464,086
-0.10(-5.71%)
Apr 23, 2024
1.660
1.750
1.660
1.750
189,163
+0.06(+3.55%)
Apr 22, 2024
1.780
1.780
1.580
1.690
762,316
-0.07(-3.98%)
Apr 19, 2024
1.730
1.810
1.730
1.760
304,162
+0.00(+0.00%)
Apr 18, 2024
1.790
1.960
1.690
1.760
801,057
+0.03(+1.73%)
Apr 17, 2024
1.710
1.750
1.645
1.730
366,479
+0.04(+2.37%)
Apr 16, 2024
1.750
1.760
1.670
1.690
569,527
-0.09(-5.06%)
Apr 15, 2024
1.880
1.885
1.780
1.780
650,644
-0.10(-5.32%)
Apr 12, 2024
2.000
2.000
1.870
1.880
450,505
-0.07(-3.59%)
Apr 11, 2024
1.880
2.030
1.820
1.950
982,675
+0.11(+5.98%)
Apr 10, 2024
1.990
2.040
1.790
1.840
1,433,271
-0.19(-9.36%)
Apr 09, 2024
2.130
2.170
1.950
2.030
1,142,974
-0.08(-3.79%)
Apr 08, 2024
2.050
2.130
1.950
2.110
1,057,516
+0.07(+3.43%)
Apr 05, 2024
2.180
2.180
1.980
2.040
974,177
-0.11(-5.12%)
Apr 04, 2024
2.280
2.310
2.100
2.150
856,904
-0.14(-6.11%)
Apr 03, 2024
2.350
2.410
2.280
2.290
519,880
-0.09(-3.78%)
Apr 02, 2024
2.530
2.530
2.285
2.380
1,011,503
-0.21(-8.11%)
Apr 01, 2024
2.700
2.701
2.555
2.590
599,440
-0.06(-2.26%)
Mar 28, 2024
2.680
2.660
2.625
2.650
572,196
+0.01(+0.38%)
Mar 27, 2024
2.550
2.640
2.480
2.640
651,955
+0.08(+3.13%)
Mar 26, 2024
2.570
2.650
2.480
2.560
527,182
+0.00(+0.00%)
Mar 25, 2024
2.720
2.820
2.460
2.560
937,040
-0.20(-7.25%)
Mar 22, 2024
2.970
2.970
2.650
2.760
1,051,542
-0.20(-6.76%)
Mar 21, 2024
3.000
3.250
2.930
2.960
1,441,850
+0.05(+1.72%)
Mar 20, 2024
2.760
3.000
2.680
2.910
655,394
+0.21(+7.78%)
Mar 19, 2024
2.830
2.840
2.680
2.700
430,884
-0.10(-3.57%)
Mar 18, 2024
2.860
2.860
2.710
2.800
613,665
-0.03(-1.06%)
Mar 15, 2024
2.750
2.920
2.710
2.830
605,775
+0.05(+1.80%)
Mar 14, 2024
2.880
2.880
2.680
2.780
514,550
-0.09(-3.14%)
Mar 13, 2024
2.840
2.900
2.760
2.870
391,326
+0.03(+1.06%)
Mar 12, 2024
3.000
3.060
2.790
2.840
530,522
-0.11(-3.73%)
Mar 11, 2024
2.680
2.980
2.651
2.950
570,083
+0.29(+10.90%)
Mar 08, 2024
2.730
2.830
2.590
2.660
513,305
-0.06(-2.21%)
Mar 07, 2024
2.750
2.800
2.650
2.720
555,488
+0.00(+0.00%)
Mar 06, 2024
2.920
2.930
2.720
2.720
797,652
-0.19(-6.53%)
Mar 05, 2024
2.940
3.010
2.870
2.910
756,292
-0.02(-0.68%)
Mar 04, 2024
3.100
3.100
2.880
2.930
663,511
-0.16(-5.18%)
Mar 01, 2024
3.250
3.255
3.070
3.090
568,112
-0.16(-4.92%)
Feb 29, 2024
3.220
3.280
3.140
3.250
327,765
+0.03(+0.93%)
Feb 28, 2024
3.280
3.380
3.200
3.220
327,553
-0.15(-4.45%)
Feb 27, 2024
3.290
3.440
3.200
3.370
627,264
+0.07(+2.12%)
Feb 26, 2024
3.430
3.490
3.240
3.300
419,445
-0.08(-2.37%)
Feb 23, 2024
3.520
3.595
3.340
3.380
434,400
-0.14(-3.98%)
Feb 22, 2024
3.750
3.772
3.480
3.520
551,276
-0.17(-4.61%)
Feb 21, 2024
3.870
3.897
3.640
3.690
310,716
-0.24(-6.11%)
Feb 20, 2024
4.000
4.010
3.805
3.930
441,982
-0.06(-1.50%)
Feb 16, 2024
3.920
4.050
3.910
3.990
333,664
+0.04(+1.01%)
Feb 15, 2024
4.050
4.080
3.920
3.950
287,181
-0.05(-1.25%)
Feb 14, 2024
3.960
4.030
3.920
4.000
276,201
+0.10(+2.56%)
Feb 13, 2024
4.000
4.040
3.890
3.900
417,465
-0.15(-3.70%)
Feb 12, 2024
4.120
4.200
4.000
4.050
415,930
-0.09(-2.17%)
Feb 09, 2024
4.330
4.400
4.120
4.140
433,030
-0.16(-3.72%)
Feb 08, 2024
4.380
4.490
4.290
4.300
317,784
-0.11(-2.49%)
Feb 07, 2024
4.700
4.700
4.330
4.410
539,041
-0.14(-3.08%)
Feb 06, 2024
4.030
4.600
4.030
4.550
1,390,653
+0.50(+12.35%)
Feb 05, 2024
4.120
4.160
3.871
4.050
458,543
-0.02(-0.49%)
Feb 02, 2024
4.150
4.200
4.000
4.070
255,136
-0.07(-1.69%)
Feb 01, 2024
4.090
4.180
3.920
4.140
375,439
+0.05(+1.22%)
Jan 31, 2024
4.290
4.310
4.050
4.090
326,486
-0.10(-2.39%)
Jan 30, 2024
4.290
4.310
4.142
4.190
134,960
-0.05(-1.18%)
Jan 29, 2024
4.120
4.245
4.100
4.240
378,840
+0.12(+2.91%)
Jan 26, 2024
4.160
4.300
4.100
4.120
180,588
-0.04(-0.96%)
Jan 25, 2024
4.320
4.400
4.070
4.160
349,593
-0.15(-3.48%)
Jan 24, 2024
4.440
4.560
4.290
4.310
324,548
-0.16(-3.58%)
Jan 23, 2024
4.460
4.530
4.420
4.470
331,564
+0.04(+0.90%)
Jan 22, 2024
4.380
4.530
4.200
4.430
307,307
+0.11(+2.55%)
Jan 19, 2024
4.510
4.600
4.050
4.320
836,609
-0.23(-5.05%)
Jan 18, 2024
4.900
4.900
4.520
4.550
361,148
-0.31(-6.38%)
Jan 17, 2024
4.660
4.920
4.588
4.860
514,490
+0.17(+3.62%)
Jan 16, 2024
5.050
5.260
4.645
4.690
808,916
-0.31(-6.20%)
Jan 12, 2024
4.550
5.050
4.550
5.000
897,399
+0.47(+10.38%)
Jan 11, 2024
4.510
4.840
4.471
4.530
825,940
+0.14(+3.19%)
Jan 10, 2024
4.520
4.790
4.350
4.390
811,692
-0.16(-3.52%)
Jan 09, 2024
4.620
4.680
4.430
4.550
369,666
-0.10(-2.15%)
Jan 08, 2024
4.670
4.790
4.370
4.650
500,342
+0.05(+1.09%)
Jan 05, 2024
4.840
4.990
4.536
4.600
722,767
-0.17(-3.56%)
Jan 04, 2024
4.560
5.120
4.470
4.770
1,030,600
+0.32(+7.19%)
Jan 03, 2024
4.100
4.495
3.800
4.450
1,130,231
+0.45(+11.25%)
Jan 02, 2024
5.280
5.285
3.920
4.000
1,952,941
-1.29(-24.39%)
Dec 29, 2023
5.710
5.900
5.010
5.290
1,305,777
-0.34(-6.04%)
Dec 28, 2023
5.090
6.020
4.760
5.630
2,560,458
+0.84(+17.54%)
Dec 27, 2023
4.350
5.090
4.220
4.790
1,990,975
+0.76(+18.86%)
Dec 26, 2023
3.800
4.120
3.720
4.030
1,267,481
+0.25(+6.61%)
Dec 22, 2023
3.780
3.880
3.720
3.780
265,776
+0.04(+1.07%)
Dec 21, 2023
3.610
3.740
3.610
3.740
274,867
+0.13(+3.60%)
Dec 20, 2023
3.710
3.860
3.580
3.610
266,781
-0.06(-1.63%)
Dec 19, 2023
3.730
3.940
3.630
3.670
612,120
+0.04(+1.10%)
Dec 18, 2023
3.500
3.660
3.450
3.630
440,388
+0.15(+4.31%)
Dec 15, 2023
3.720
3.720
3.450
3.480
602,327
-0.06(-1.69%)
Dec 14, 2023
3.700
3.710
3.471
3.540
818,449
-0.16(-4.32%)
Dec 13, 2023
3.890
3.900
3.510
3.700
565,453
-0.09(-2.37%)
Dec 12, 2023
3.950
3.950
3.700
3.790
277,277
-0.21(-5.25%)
Dec 11, 2023
4.060
4.120
3.930
4.000
106,760
-0.07(-1.72%)
Dec 08, 2023
3.830
4.090
3.830
4.070
169,263
+0.21(+5.44%)
Dec 07, 2023
4.050
4.050
3.810
3.860
264,171
-0.16(-3.98%)
Dec 06, 2023
4.140
4.259
3.910
4.020
317,332
-0.16(-3.83%)
Dec 05, 2023
4.520
4.540
4.120
4.180
356,227
-0.27(-6.07%)
Dec 04, 2023
4.290
4.480
4.175
4.450
249,176
+0.22(+5.20%)
Dec 01, 2023
4.120
4.360
4.110
4.230
259,911
+0.12(+2.92%)
Nov 30, 2023
4.110
4.450
3.980
4.110
435,845
-0.02(-0.48%)
Nov 29, 2023
3.810
4.250
3.630
4.130
688,065
+0.54(+15.04%)
Nov 28, 2023
4.000
4.020
3.570
3.590
463,067
-0.37(-9.34%)
Nov 27, 2023
4.530
4.630
3.930
3.960
632,131
-0.55(-12.20%)
Nov 24, 2023
4.170
4.700
4.121
4.510
520,277
+0.43(+10.54%)
Nov 22, 2023
3.990
4.100
3.890
4.080
327,968
+0.18(+4.62%)
Nov 21, 2023
3.800
3.960
3.760
3.900
186,465
+0.10(+2.63%)
Nov 20, 2023
3.930
4.030
3.760
3.800
224,955
-0.13(-3.31%)
Nov 17, 2023
3.680
3.960
3.610
3.930
299,986
+0.33(+9.17%)
Nov 16, 2023
3.600
3.660
3.470
3.600
132,515
+0.00(+0.00%)
Nov 15, 2023
3.250
3.630
3.250
3.600
355,505
+0.35(+10.77%)
Nov 14, 2023
3.270
3.530
3.210
3.250
213,753
+0.02(+0.62%)
Nov 13, 2023
3.220
3.340
3.010
3.230
267,562
+0.02(+0.62%)
Nov 10, 2023
3.120
3.550
2.680
3.210
526,474
+0.48(+17.58%)
Nov 09, 2023
3.030
3.120
2.715
2.730
338,498
-0.35(-11.36%)
Nov 08, 2023
3.380
3.380
2.950
3.080
332,283
-0.22(-6.67%)
Nov 07, 2023
3.330
3.470
3.130
3.300
171,899
-0.12(-3.51%)
Nov 06, 2023
3.450
3.600
3.360
3.420
217,164
+0.07(+2.09%)
Nov 03, 2023
3.490
3.590
3.320
3.350
172,844
-0.10(-2.90%)
Nov 02, 2023
3.110
3.460
3.100
3.450
255,620
+0.47(+15.77%)
Nov 01, 2023
2.920
3.009
2.850
2.980
92,049
+0.07(+2.41%)
Oct 31, 2023
2.980
3.130
2.880
2.910
324,440
+0.13(+4.68%)
Oct 30, 2023
2.960
3.057
2.750
2.780
253,635
-0.02(-0.71%)
Oct 27, 2023
2.720
2.800
2.715
2.800
205,236
+0.10(+3.70%)
Oct 26, 2023
3.050
3.055
2.670
2.700
197,581
-0.30(-10.00%)
Oct 25, 2023
2.670
3.140
2.620
3.000
472,987
+0.33(+12.36%)
Oct 24, 2023
3.130
3.130
2.600
2.670
710,777
-0.43(-13.87%)
Oct 23, 2023
3.200
3.240
3.080
3.100
208,433
-0.12(-3.73%)
Oct 20, 2023
3.360
3.360
3.140
3.220
265,113
-0.15(-4.45%)
Oct 19, 2023
3.550
3.550
3.350
3.370
161,056
-0.12(-3.44%)
Oct 18, 2023
3.440
3.500
3.370
3.490
133,487
+0.04(+1.16%)
Oct 17, 2023
3.410
3.549
3.382
3.450
232,336
+0.03(+0.88%)
Oct 16, 2023
3.500
3.579
3.410
3.420
210,529
-0.07(-2.01%)
Oct 13, 2023
3.700
3.700
3.390
3.490
490,374
-0.25(-6.68%)
Oct 12, 2023
4.100
4.140
3.700
3.740
434,791
-0.34(-8.33%)
Oct 11, 2023
4.350
4.436
4.060
4.080
380,869
-0.32(-7.27%)
Oct 10, 2023
4.460
4.500
4.210
4.400
494,484
+0.08(+1.85%)
Oct 09, 2023
4.450
4.477
4.110
4.320
327,770
-0.17(-3.79%)
Oct 06, 2023
4.400
4.580
4.360
4.490
256,349
-0.03(-0.66%)
Oct 05, 2023
4.400
4.540
4.220
4.520
325,457
+0.08(+1.80%)
Oct 04, 2023
4.950
4.950
4.190
4.440
600,728
-0.59(-11.73%)
Oct 03, 2023
4.550
5.030
4.500
5.030
620,620
+0.34(+7.25%)
Oct 02, 2023
4.700
4.960
4.620
4.690
371,978
-0.05(-1.05%)
Sep 29, 2023
4.600
4.750
4.370
4.740
428,190
+0.14(+3.04%)
Sep 28, 2023
4.700
5.050
4.500
4.600
2,304,676
-0.16(-3.36%)
Sep 27, 2023
4.510
4.940
4.480
4.760
636,482
+0.28(+6.25%)
Sep 26, 2023
4.360
4.790
4.350
4.480
610,149
+0.00(+0.00%)
Sep 25, 2023
4.450
4.540
4.410
4.480
674,391
-0.01(-0.22%)
Sep 22, 2023
3.990
4.950
3.990
4.490
2,467,871
+0.53(+13.38%)
Sep 21, 2023
4.200
4.390
3.870
3.960
525,529
-0.34(-7.91%)
Sep 20, 2023
4.510
4.510
4.110
4.300
474,945
-0.01(-0.23%)
Sep 19, 2023
5.000
5.050
4.180
4.310
1,006,170
-0.72(-14.31%)
Sep 18, 2023
4.100
5.340
4.011
5.030
3,488,313
+1.08(+27.34%)
Sep 15, 2023
3.690
4.070
3.690
3.950
573,193
+0.29(+7.92%)
Sep 14, 2023
3.690
3.770
3.281
3.660
1,474,997
-0.32(-8.04%)
Sep 13, 2023
4.430
4.660
3.870
3.980
517,552
-0.06(-1.49%)
Sep 12, 2023
3.480
4.114
3.480
4.040
392,291
+0.52(+14.77%)
Sep 11, 2023
3.500
3.720
3.470
3.520
419,142
+0.04(+1.15%)
Sep 08, 2023
3.800
3.810
3.445
3.480
488,765
-0.21(-5.69%)
Sep 07, 2023
4.360
4.440
3.650
3.690
685,130
-0.72(-16.33%)
Sep 06, 2023
4.850
4.900
4.380
4.410
299,542
-0.41(-8.51%)
Sep 05, 2023
4.700
4.870
4.660
4.820
121,274
+0.10(+2.12%)
Sep 01, 2023
4.910
5.000
4.700
4.720
120,999
-0.20(-4.07%)
Aug 31, 2023
4.840
5.000
4.771
4.920
186,997
+0.20(+4.24%)
Aug 30, 2023
4.650
4.815
4.600
4.720
100,587
+0.08(+1.72%)
Aug 29, 2023
4.530
4.782
4.476
4.640
168,218
+0.11(+2.43%)
Aug 28, 2023
4.750
4.750
4.370
4.530
213,751
-0.06(-1.31%)
Aug 25, 2023
4.650
4.860
4.561
4.590
312,097
-0.06(-1.29%)
Aug 24, 2023
4.850
4.910
4.615
4.650
232,152
-0.22(-4.52%)
Aug 23, 2023
5.090
5.180
4.850
4.870
194,963
-0.09(-1.81%)
Aug 22, 2023
5.010
5.250
4.900
4.960
166,708
-0.03(-0.60%)
Aug 21, 2023
5.560
5.640
4.980
4.990
384,245
-0.55(-9.93%)
Aug 18, 2023
5.550
5.645
5.420
5.540
139,419
-0.09(-1.60%)
Aug 17, 2023
5.880
5.960
5.620
5.630
109,639
-0.24(-4.09%)
Aug 16, 2023
5.890
6.000
5.750
5.870
76,448
-0.08(-1.34%)
Aug 15, 2023
5.900
6.100
5.715
5.950
311,114
+0.00(+0.00%)
Aug 14, 2023
6.040
6.170
5.800
5.950
143,794
-0.09(-1.49%)
Aug 11, 2023
6.500
6.630
5.530
6.040
553,191
-0.59(-8.90%)
Aug 10, 2023
6.880
6.880
6.550
6.630
164,251
-0.11(-1.63%)
Aug 09, 2023
7.020
7.020
6.680
6.740
183,557
-0.28(-3.99%)
Aug 08, 2023
6.930
7.043
6.760
7.020
82,320
+0.03(+0.43%)
Aug 07, 2023
7.020
7.089
6.801
6.990
83,952
+0.00(+0.00%)
Aug 04, 2023
7.260
7.376
6.900
6.990
217,370
-0.30(-4.12%)
Aug 03, 2023
7.380
7.580
7.160
7.290
152,231
+0.01(+0.14%)
Aug 02, 2023
7.370
7.370
7.130
7.280
133,093
-0.06(-0.82%)
Aug 01, 2023
7.470
7.483
7.140
7.340
158,533
-0.17(-2.26%)
Jul 31, 2023
7.390
7.540
7.210
7.510
167,808
+0.12(+1.62%)
Jul 28, 2023
7.250
7.500
7.150
7.390
99,518
+0.21(+2.92%)
Jul 27, 2023
7.400
7.520
7.100
7.180
170,394
-0.23(-3.10%)
Jul 26, 2023
7.350
7.480
7.256
7.410
105,565
+0.06(+0.82%)
Jul 25, 2023
7.740
7.815
7.220
7.350
255,345
-0.53(-6.73%)
Jul 24, 2023
7.630
8.360
7.630
7.880
294,891
+0.25(+3.28%)
Jul 21, 2023
7.610
7.740
7.540
7.630
136,035
-0.01(-0.13%)
Jul 20, 2023
7.970
7.970
7.605
7.640
135,219
-0.34(-4.26%)
Jul 19, 2023
7.960
8.090
7.800
7.980
120,462
-0.01(-0.13%)
Jul 18, 2023
8.020
8.080
7.840
7.990
109,941
-0.05(-0.62%)
Jul 17, 2023
7.880
8.370
7.880
8.040
207,427
+0.20(+2.55%)
Jul 14, 2023
8.200
8.370
7.730
7.840
236,302
-0.35(-4.27%)
Jul 13, 2023
8.190
8.250
7.790
8.190
200,252
+0.24(+3.02%)
Jul 12, 2023
7.840
8.040
7.580
7.950
201,807
+0.20(+2.58%)
Jul 11, 2023
7.690
7.750
7.410
7.750
193,503
+0.21(+2.79%)
Jul 10, 2023
7.130
7.560
7.081
7.540
204,299
+0.41(+5.75%)
Jul 07, 2023
6.920
7.210
6.920
7.130
120,359
+0.24(+3.48%)
Jul 06, 2023
7.020
7.120
6.670
6.890
345,651
-0.20(-2.82%)
Jul 05, 2023
7.000
7.100
6.600
7.090
357,056
+0.11(+1.58%)
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.