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
Berry Pete Corp
(NQ:
BRY
)
6.410
-0.020 (-0.31%)
Streaming Delayed Price
Updated: 4:00 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
6.530
6.570
6.340
6.410
895,644
-0.02(-0.31%)
Jun 11, 2024
6.440
6.440
6.295
6.430
567,498
-0.04(-0.62%)
Jun 10, 2024
6.470
6.545
6.411
6.470
581,900
+0.03(+0.47%)
Jun 07, 2024
6.350
6.460
6.320
6.440
1,004,255
+0.03(+0.47%)
Jun 06, 2024
6.270
6.430
6.195
6.410
1,525,614
+0.14(+2.23%)
Jun 05, 2024
6.350
6.350
6.225
6.270
1,229,852
-0.03(-0.48%)
Jun 04, 2024
6.410
6.520
6.180
6.300
1,529,813
-0.17(-2.63%)
Jun 03, 2024
7.000
7.005
6.460
6.470
1,031,705
-0.50(-7.17%)
May 31, 2024
6.860
7.000
6.830
6.970
1,646,016
+0.14(+2.05%)
May 30, 2024
6.770
6.890
6.770
6.830
894,229
+0.05(+0.74%)
May 29, 2024
6.800
6.885
6.735
6.780
1,191,298
-0.06(-0.88%)
May 28, 2024
6.960
7.030
6.830
6.840
928,565
-0.02(-0.29%)
May 24, 2024
6.990
7.050
6.820
6.860
963,196
-0.12(-1.72%)
May 23, 2024
7.120
7.180
6.920
6.980
1,128,650
-0.11(-1.55%)
May 22, 2024
7.200
7.215
7.040
7.090
1,165,727
-0.13(-1.80%)
May 21, 2024
7.160
7.290
7.160
7.220
1,306,540
-0.01(-0.14%)
May 20, 2024
7.240
7.330
7.213
7.230
1,999,423
+0.02(+0.28%)
May 17, 2024
7.160
7.275
7.045
7.210
2,988,750
+0.11(+1.55%)
May 16, 2024
7.210
7.210
6.995
7.100
1,305,246
-0.07(-0.98%)
May 15, 2024
7.220
7.265
7.065
7.170
1,574,265
-0.07(-0.97%)
May 14, 2024
7.230
7.340
7.200
7.240
933,150
-0.01(-0.14%)
May 13, 2024
7.398
7.447
7.230
7.250
1,458,469
-0.08(-1.07%)
May 10, 2024
7.624
7.643
7.329
7.329
1,744,598
-0.27(-3.50%)
May 09, 2024
7.604
7.678
7.486
7.594
1,352,876
+0.02(+0.26%)
May 08, 2024
7.486
7.693
7.457
7.575
1,144,748
+0.03(+0.39%)
May 07, 2024
7.791
7.840
7.535
7.545
1,799,047
-0.30(-3.76%)
May 06, 2024
7.958
8.066
7.771
7.840
1,847,395
-0.03(-0.37%)
May 03, 2024
7.919
8.007
7.752
7.870
1,642,027
-0.04(-0.50%)
May 02, 2024
7.968
8.076
7.791
7.909
1,686,428
+0.01(+0.12%)
May 01, 2024
8.214
8.219
7.742
7.899
2,129,640
-0.45(-5.42%)
Apr 30, 2024
8.608
8.608
8.332
8.352
1,512,453
-0.30(-3.41%)
Apr 29, 2024
8.627
8.730
8.583
8.647
700,982
+0.05(+0.57%)
Apr 26, 2024
8.519
8.617
8.450
8.598
648,511
+0.07(+0.81%)
Apr 25, 2024
8.460
8.558
8.352
8.529
582,841
+0.04(+0.46%)
Apr 24, 2024
8.470
8.519
8.332
8.489
954,446
-0.05(-0.58%)
Apr 23, 2024
8.352
8.558
8.293
8.539
698,290
+0.13(+1.52%)
Apr 22, 2024
8.224
8.499
8.116
8.411
648,096
+0.14(+1.66%)
Apr 19, 2024
8.116
8.333
8.106
8.273
609,455
+0.12(+1.45%)
Apr 18, 2024
8.194
8.298
8.145
8.155
497,365
-0.03(-0.36%)
Apr 17, 2024
8.244
8.391
8.145
8.185
456,377
-0.01(-0.12%)
Apr 16, 2024
8.126
8.214
7.988
8.194
547,932
+0.04(+0.48%)
Apr 15, 2024
8.283
8.381
8.106
8.155
518,316
-0.15(-1.78%)
Apr 12, 2024
8.588
8.716
8.248
8.303
729,026
-0.22(-2.54%)
Apr 11, 2024
8.578
8.647
8.460
8.519
716,477
-0.07(-0.80%)
Apr 10, 2024
8.391
8.608
8.322
8.588
971,457
+0.14(+1.63%)
Apr 09, 2024
8.549
8.588
8.376
8.450
641,100
-0.06(-0.69%)
Apr 08, 2024
8.578
8.608
8.480
8.509
662,306
-0.04(-0.46%)
Apr 05, 2024
8.519
8.578
8.391
8.549
738,204
+0.05(+0.58%)
Apr 04, 2024
8.332
8.519
8.322
8.499
991,840
+0.22(+2.61%)
Apr 03, 2024
8.145
8.312
8.126
8.283
945,827
+0.15(+1.81%)
Apr 02, 2024
7.939
8.135
7.939
8.135
732,542
+0.18(+2.22%)
Apr 01, 2024
7.939
7.968
7.865
7.958
795,485
+0.04(+0.50%)
Mar 28, 2024
7.801
7.958
7.880
7.919
1,590,571
+0.18(+2.29%)
Mar 27, 2024
7.643
7.771
7.639
7.742
680,677
+0.10(+1.29%)
Mar 26, 2024
7.850
7.904
7.643
7.643
586,737
-0.14(-1.77%)
Mar 25, 2024
7.604
7.859
7.555
7.781
1,485,627
+0.20(+2.59%)
Mar 22, 2024
7.693
7.722
7.584
7.584
1,299,953
-0.13(-1.66%)
Mar 21, 2024
7.663
7.737
7.624
7.712
1,015,345
+0.02(+0.26%)
Mar 20, 2024
7.525
7.703
7.516
7.693
1,154,627
+0.10(+1.30%)
Mar 19, 2024
7.358
7.609
7.358
7.594
828,960
+0.22(+2.93%)
Mar 18, 2024
7.220
7.388
7.152
7.378
1,146,753
+0.16(+2.18%)
Mar 15, 2024
7.053
7.240
7.053
7.220
1,920,443
+0.13(+1.80%)
Mar 14, 2024
7.161
7.161
6.984
7.093
1,367,811
-0.05(-0.69%)
Mar 13, 2024
7.132
7.208
7.052
7.142
1,302,977
+0.07(+0.94%)
Mar 12, 2024
6.971
7.109
6.895
7.075
1,165,448
+0.12(+1.78%)
Mar 11, 2024
6.695
6.966
6.648
6.952
1,423,273
+0.28(+4.27%)
Mar 08, 2024
6.752
6.790
6.543
6.667
1,570,125
-0.07(-0.99%)
Mar 07, 2024
6.714
7.071
6.667
6.733
4,301,189
+0.02(+0.28%)
Mar 06, 2024
6.524
6.779
6.463
6.714
1,399,724
+0.14(+2.17%)
Mar 05, 2024
6.600
6.667
6.562
6.572
960,938
-0.06(-0.86%)
Mar 04, 2024
6.838
6.876
6.581
6.629
1,110,495
-0.21(-3.06%)
Mar 01, 2024
6.771
6.914
6.757
6.838
957,880
+0.14(+2.13%)
Feb 29, 2024
6.790
6.838
6.695
6.695
2,198,676
-0.01(-0.14%)
Feb 28, 2024
6.752
6.838
6.705
6.705
1,462,756
-0.08(-1.12%)
Feb 27, 2024
6.724
6.838
6.695
6.781
1,534,992
+0.10(+1.56%)
Feb 26, 2024
6.695
6.814
6.629
6.676
1,281,394
-0.01(-0.14%)
Feb 23, 2024
6.657
6.733
6.506
6.686
1,130,889
-0.08(-1.12%)
Feb 22, 2024
6.705
6.771
6.591
6.762
1,437,875
+0.06(+0.85%)
Feb 21, 2024
6.515
6.748
6.515
6.705
992,253
+0.25(+3.82%)
Feb 20, 2024
6.486
6.615
6.439
6.458
1,089,638
-0.03(-0.44%)
Feb 16, 2024
6.477
6.553
6.350
6.486
819,005
+0.01(+0.15%)
Feb 15, 2024
6.192
6.543
6.183
6.477
1,067,394
+0.31(+5.08%)
Feb 14, 2024
6.183
6.206
6.073
6.164
868,888
+0.02(+0.31%)
Feb 13, 2024
6.354
6.354
6.126
6.145
756,779
-0.23(-3.58%)
Feb 12, 2024
6.183
6.420
6.183
6.373
800,643
+0.18(+2.91%)
Feb 09, 2024
6.173
6.264
6.140
6.192
835,831
+0.03(+0.46%)
Feb 08, 2024
6.107
6.183
6.073
6.164
1,004,648
+0.04(+0.62%)
Feb 07, 2024
6.297
6.344
5.993
6.126
1,191,084
-0.16(-2.57%)
Feb 06, 2024
6.078
6.354
6.064
6.287
1,170,657
+0.22(+3.60%)
Feb 05, 2024
6.069
6.154
5.907
6.069
1,172,313
-0.02(-0.31%)
Feb 02, 2024
6.278
6.278
6.083
6.088
748,399
-0.19(-3.03%)
Feb 01, 2024
6.420
6.449
6.221
6.278
793,339
-0.09(-1.49%)
Jan 31, 2024
6.648
6.648
6.363
6.373
638,094
-0.26(-3.87%)
Jan 30, 2024
6.515
6.638
6.477
6.629
653,993
+0.06(+0.87%)
Jan 29, 2024
6.581
6.581
6.430
6.572
1,008,302
+0.01(+0.14%)
Jan 26, 2024
6.562
6.610
6.453
6.562
669,080
+0.01(+0.14%)
Jan 25, 2024
6.477
6.562
6.430
6.553
807,648
+0.12(+1.92%)
Jan 24, 2024
6.392
6.468
6.372
6.430
794,151
+0.09(+1.50%)
Jan 23, 2024
6.306
6.411
6.306
6.335
575,980
+0.02(+0.30%)
Jan 22, 2024
6.268
6.330
6.197
6.316
665,015
+0.05(+0.76%)
Jan 19, 2024
6.173
6.268
6.088
6.268
926,927
+0.10(+1.69%)
Jan 18, 2024
6.154
6.173
6.059
6.164
860,067
+0.05(+0.78%)
Jan 17, 2024
6.145
6.206
6.107
6.116
633,191
-0.09(-1.38%)
Jan 16, 2024
6.382
6.396
6.192
6.202
1,059,870
-0.18(-2.83%)
Jan 12, 2024
6.458
6.515
6.325
6.382
724,010
+0.06(+0.90%)
Jan 11, 2024
6.268
6.354
6.202
6.325
672,637
+0.09(+1.52%)
Jan 10, 2024
6.306
6.306
6.154
6.230
775,844
-0.08(-1.20%)
Jan 09, 2024
6.430
6.430
6.259
6.306
977,348
-0.11(-1.78%)
Jan 08, 2024
6.439
6.486
6.330
6.420
1,001,848
-0.12(-1.89%)
Jan 05, 2024
6.505
6.586
6.477
6.543
1,004,993
+0.07(+1.03%)
Jan 04, 2024
6.838
6.866
6.477
6.477
1,011,677
-0.31(-4.62%)
Jan 03, 2024
6.724
6.828
6.667
6.790
755,475
+0.09(+1.42%)
Jan 02, 2024
6.743
6.852
6.648
6.695
1,017,031
+0.02(+0.28%)
Dec 29, 2023
6.781
6.795
6.667
6.676
571,372
-0.09(-1.40%)
Dec 28, 2023
6.904
6.933
6.762
6.771
671,740
-0.14(-2.06%)
Dec 27, 2023
6.942
6.966
6.881
6.914
537,027
-0.03(-0.41%)
Dec 26, 2023
6.828
6.971
6.752
6.942
655,419
+0.18(+2.67%)
Dec 22, 2023
6.714
6.838
6.714
6.762
543,699
+0.09(+1.28%)
Dec 21, 2023
6.657
6.686
6.581
6.676
684,435
+0.07(+1.01%)
Dec 20, 2023
6.705
6.800
6.600
6.610
919,894
-0.09(-1.28%)
Dec 19, 2023
6.562
6.719
6.505
6.695
788,620
+0.12(+1.88%)
Dec 18, 2023
6.705
6.743
6.567
6.572
967,268
+0.01(+0.14%)
Dec 15, 2023
6.676
6.676
6.479
6.562
2,525,984
-0.06(-0.86%)
Dec 14, 2023
6.562
6.681
6.534
6.619
1,206,066
+0.18(+2.80%)
Dec 13, 2023
6.268
6.449
6.192
6.439
1,832,694
+0.17(+2.73%)
Dec 12, 2023
6.458
6.468
6.192
6.268
1,145,733
-0.27(-4.07%)
Dec 11, 2023
6.610
6.619
6.515
6.534
697,045
-0.08(-1.15%)
Dec 08, 2023
6.600
6.667
6.562
6.610
575,039
+0.07(+1.02%)
Dec 07, 2023
6.477
6.581
6.363
6.543
999,458
+0.08(+1.17%)
Dec 06, 2023
6.458
6.534
6.392
6.468
1,039,311
-0.04(-0.58%)
Dec 05, 2023
6.705
6.762
6.496
6.505
656,347
-0.21(-3.11%)
Dec 04, 2023
6.752
6.752
6.619
6.714
1,109,234
-0.08(-1.12%)
Dec 01, 2023
6.800
6.947
6.743
6.790
724,286
-0.03(-0.42%)
Nov 30, 2023
6.809
6.957
6.714
6.819
1,052,072
+0.05(+0.70%)
Nov 29, 2023
6.838
6.904
6.714
6.771
541,555
+0.02(+0.28%)
Nov 28, 2023
6.838
6.876
6.738
6.752
670,226
-0.08(-1.11%)
Nov 27, 2023
6.895
6.933
6.767
6.828
775,199
-0.14(-2.04%)
Nov 24, 2023
6.724
7.009
6.724
6.971
677,533
+0.24(+3.53%)
Nov 22, 2023
6.553
6.762
6.496
6.733
662,786
+0.07(+1.00%)
Nov 21, 2023
6.676
6.752
6.581
6.667
494,463
-0.07(-0.99%)
Nov 20, 2023
6.705
6.781
6.676
6.733
645,579
+0.07(+1.00%)
Nov 17, 2023
6.534
6.781
6.524
6.667
794,043
+0.24(+3.69%)
Nov 16, 2023
6.714
6.714
6.335
6.430
1,141,565
-0.36(-5.31%)
Nov 15, 2023
6.714
6.909
6.714
6.790
1,027,787
+0.03(+0.42%)
Nov 14, 2023
6.695
6.800
6.586
6.762
1,436,701
+0.12(+1.86%)
Nov 13, 2023
6.602
6.712
6.528
6.638
1,548,885
+0.08(+1.27%)
Nov 10, 2023
6.565
6.648
6.472
6.555
864,880
+0.06(+0.99%)
Nov 09, 2023
6.629
6.703
6.472
6.491
1,097,094
-0.09(-1.40%)
Nov 08, 2023
6.685
6.731
6.537
6.583
1,125,516
-0.13(-1.92%)
Nov 07, 2023
6.878
6.924
6.671
6.712
860,078
-0.30(-4.21%)
Nov 06, 2023
7.081
7.087
6.906
7.007
1,053,768
-0.07(-1.04%)
Nov 03, 2023
7.192
7.247
7.016
7.081
1,303,770
-0.05(-0.65%)
Nov 02, 2023
6.970
7.146
6.814
7.127
1,256,882
+0.09(+1.31%)
Nov 01, 2023
6.574
7.381
5.763
7.035
2,677,609
-0.66(-8.62%)
Oct 31, 2023
7.560
7.708
7.385
7.699
769,430
+0.15(+1.95%)
Oct 30, 2023
7.625
7.680
7.468
7.551
693,573
-0.06(-0.73%)
Oct 27, 2023
7.763
7.800
7.570
7.607
862,587
-0.12(-1.55%)
Oct 26, 2023
7.717
7.763
7.533
7.726
791,901
-0.03(-0.36%)
Oct 25, 2023
7.773
7.809
7.666
7.754
610,824
-0.03(-0.36%)
Oct 24, 2023
7.690
7.837
7.662
7.782
941,119
+0.11(+1.44%)
Oct 23, 2023
7.708
7.764
7.588
7.671
648,035
-0.13(-1.65%)
Oct 20, 2023
7.929
7.929
7.713
7.800
678,449
-0.12(-1.51%)
Oct 19, 2023
7.892
7.966
7.767
7.920
911,764
-0.06(-0.69%)
Oct 18, 2023
8.068
8.132
7.902
7.975
1,267,035
-0.02(-0.23%)
Oct 17, 2023
7.975
8.215
7.966
7.994
1,971,474
+0.02(+0.23%)
Oct 16, 2023
7.837
8.008
7.745
7.975
848,448
+0.23(+2.98%)
Oct 13, 2023
7.717
7.827
7.681
7.745
693,552
+0.18(+2.31%)
Oct 12, 2023
7.625
7.653
7.505
7.570
936,807
-0.01(-0.12%)
Oct 11, 2023
7.496
7.620
7.450
7.579
643,973
+0.02(+0.24%)
Oct 10, 2023
7.459
7.607
7.431
7.560
613,467
+0.12(+1.61%)
Oct 09, 2023
7.238
7.468
7.238
7.441
861,185
+0.38(+5.35%)
Oct 06, 2023
6.989
7.109
6.906
7.063
737,042
+0.14(+2.00%)
Oct 05, 2023
6.823
6.998
6.786
6.924
1,553,028
+0.02(+0.27%)
Oct 04, 2023
7.164
7.173
6.860
6.906
968,222
-0.37(-5.07%)
Oct 03, 2023
7.118
7.275
7.081
7.275
1,092,314
+0.16(+2.20%)
Oct 02, 2023
7.560
7.607
7.053
7.118
1,338,029
-0.44(-5.85%)
Sep 29, 2023
7.929
7.929
7.542
7.560
1,648,301
-0.38(-4.76%)
Sep 28, 2023
7.837
7.957
7.819
7.938
1,076,687
+0.09(+1.18%)
Sep 27, 2023
7.763
7.985
7.740
7.846
1,311,982
+0.22(+2.90%)
Sep 26, 2023
7.699
7.874
7.588
7.625
1,943,503
-0.17(-2.13%)
Sep 25, 2023
7.524
7.796
7.459
7.791
856,450
+0.28(+3.68%)
Sep 22, 2023
7.459
7.579
7.454
7.514
816,466
+0.07(+0.99%)
Sep 21, 2023
7.487
7.514
7.394
7.441
1,028,688
+0.00(+0.00%)
Sep 20, 2023
7.450
7.579
7.431
7.441
673,852
-0.06(-0.74%)
Sep 19, 2023
7.625
7.722
7.464
7.496
687,709
-0.07(-0.97%)
Sep 18, 2023
7.662
7.717
7.487
7.570
673,474
+0.00(+0.00%)
Sep 15, 2023
7.680
7.717
7.565
7.570
1,995,148
-0.14(-1.79%)
Sep 14, 2023
7.782
7.902
7.662
7.708
810,892
+0.04(+0.48%)
Sep 13, 2023
7.726
7.782
7.616
7.671
1,419,539
-0.03(-0.36%)
Sep 12, 2023
7.699
7.786
7.625
7.699
760,309
+0.13(+1.71%)
Sep 11, 2023
7.828
7.920
7.551
7.570
668,466
-0.26(-3.30%)
Sep 08, 2023
7.819
7.943
7.800
7.828
581,565
+0.06(+0.83%)
Sep 07, 2023
7.911
8.021
7.740
7.763
874,506
-0.14(-1.75%)
Sep 06, 2023
8.021
8.084
7.879
7.902
457,042
-0.12(-1.49%)
Sep 05, 2023
8.187
8.243
8.012
8.021
575,569
-0.08(-1.02%)
Sep 01, 2023
7.994
8.124
7.994
8.104
471,771
+0.20(+2.57%)
Aug 31, 2023
7.892
7.966
7.768
7.902
908,048
+0.06(+0.71%)
Aug 30, 2023
7.846
7.897
7.786
7.846
594,244
+0.02(+0.24%)
Aug 29, 2023
7.791
7.846
7.625
7.828
466,907
+0.06(+0.83%)
Aug 28, 2023
7.662
7.782
7.616
7.763
489,648
+0.12(+1.57%)
Aug 25, 2023
7.579
7.671
7.477
7.643
525,726
+0.10(+1.34%)
Aug 24, 2023
7.588
7.671
7.505
7.542
456,342
-0.13(-1.68%)
Aug 23, 2023
7.662
7.842
7.625
7.671
832,308
-0.07(-0.95%)
Aug 22, 2023
7.809
7.919
7.699
7.745
616,410
-0.06(-0.71%)
Aug 21, 2023
7.717
7.874
7.699
7.800
771,201
+0.12(+1.56%)
Aug 18, 2023
7.680
7.726
7.501
7.680
872,352
-0.07(-0.95%)
Aug 17, 2023
7.754
7.911
7.699
7.754
829,106
+0.10(+1.33%)
Aug 16, 2023
7.441
7.657
7.441
7.653
652,068
+0.22(+2.98%)
Aug 15, 2023
7.376
7.450
7.275
7.431
744,398
-0.01(-0.12%)
Aug 14, 2023
7.450
7.505
7.376
7.441
613,359
-0.17(-2.18%)
Aug 11, 2023
7.597
7.651
7.552
7.607
442,032
+0.05(+0.72%)
Aug 10, 2023
7.661
7.706
7.543
7.552
887,430
-0.09(-1.19%)
Aug 09, 2023
7.643
7.706
7.571
7.643
605,072
+0.11(+1.44%)
Aug 08, 2023
7.289
7.534
7.181
7.534
674,910
+0.12(+1.59%)
Aug 07, 2023
7.416
7.475
7.271
7.416
636,118
+0.05(+0.74%)
Aug 04, 2023
7.434
7.516
7.353
7.362
719,023
-0.07(-0.98%)
Aug 03, 2023
7.289
7.570
7.176
7.434
1,018,548
+0.23(+3.14%)
Aug 02, 2023
7.316
7.466
7.117
7.208
1,236,714
+0.16(+2.32%)
Aug 01, 2023
7.026
7.072
6.854
7.044
687,124
-0.03(-0.38%)
Jul 31, 2023
6.972
7.081
6.964
7.072
551,665
+0.14(+1.96%)
Jul 28, 2023
6.990
7.026
6.918
6.936
474,328
-0.05(-0.78%)
Jul 27, 2023
6.908
7.008
6.845
6.990
798,206
+0.14(+1.98%)
Jul 26, 2023
6.827
6.890
6.800
6.854
554,980
-0.03(-0.40%)
Jul 25, 2023
6.772
6.945
6.709
6.881
712,128
+0.07(+1.07%)
Jul 24, 2023
6.809
6.899
6.754
6.809
519,512
+0.05(+0.67%)
Jul 21, 2023
6.772
6.818
6.718
6.763
668,534
+0.01(+0.13%)
Jul 20, 2023
6.782
6.890
6.650
6.754
686,389
+0.04(+0.54%)
Jul 19, 2023
6.709
6.908
6.646
6.718
605,354
+0.03(+0.41%)
Jul 18, 2023
6.573
6.782
6.528
6.691
1,038,660
+0.35(+5.58%)
Jul 17, 2023
6.337
6.419
6.188
6.337
1,142,124
-0.22(-3.32%)
Jul 14, 2023
6.772
6.827
6.505
6.555
571,942
-0.26(-3.86%)
Jul 13, 2023
6.736
6.954
6.700
6.818
677,443
+0.06(+0.94%)
Jul 12, 2023
6.818
6.927
6.727
6.754
647,141
-0.01(-0.13%)
Jul 11, 2023
6.618
6.772
6.573
6.763
523,260
+0.19(+2.90%)
Jul 10, 2023
6.482
6.618
6.442
6.573
492,727
+0.11(+1.68%)
Jul 07, 2023
6.156
6.555
6.156
6.464
1,079,530
+0.28(+4.55%)
Jul 06, 2023
6.265
6.310
6.043
6.183
560,489
-0.14(-2.15%)
Jul 05, 2023
6.392
6.432
6.292
6.319
441,426
-0.05(-0.71%)
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.