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
On24 Inc
(NY:
ONTF
)
5.690
+0.030 (+0.53%)
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
5.800
5.880
5.690
5.690
116,377
+0.03(+0.53%)
Jun 11, 2024
5.590
5.670
5.580
5.660
115,604
+0.04(+0.71%)
Jun 10, 2024
5.630
5.665
5.580
5.620
142,900
-0.07(-1.23%)
Jun 07, 2024
5.700
5.810
5.670
5.690
111,963
-0.10(-1.73%)
Jun 06, 2024
5.850
5.950
5.780
5.790
182,284
-0.07(-1.19%)
Jun 05, 2024
5.810
5.880
5.685
5.860
249,759
+0.11(+1.91%)
Jun 04, 2024
5.760
5.810
5.710
5.750
248,367
-0.04(-0.69%)
Jun 03, 2024
5.960
5.990
5.745
5.790
239,145
-0.15(-2.53%)
May 31, 2024
6.020
6.100
5.895
5.940
168,840
-0.06(-1.00%)
May 30, 2024
6.120
6.145
6.000
6.000
159,168
-0.11(-1.80%)
May 29, 2024
6.020
6.165
6.020
6.110
212,307
+0.07(+1.16%)
May 28, 2024
6.180
6.210
6.015
6.040
203,993
-0.13(-2.11%)
May 24, 2024
6.180
6.260
6.150
6.170
189,430
+0.01(+0.16%)
May 23, 2024
6.280
6.290
6.100
6.160
254,364
-0.11(-1.75%)
May 22, 2024
6.360
6.480
6.255
6.270
269,499
-0.08(-1.26%)
May 21, 2024
6.300
6.410
6.230
6.350
217,749
+0.02(+0.32%)
May 20, 2024
6.400
6.450
6.290
6.330
250,333
-0.07(-1.09%)
May 17, 2024
6.450
6.540
6.350
6.400
127,282
-0.14(-2.14%)
May 16, 2024
6.440
6.580
6.420
6.540
129,209
+0.06(+0.93%)
May 15, 2024
6.590
6.640
6.390
6.480
176,046
-0.03(-0.46%)
May 14, 2024
6.550
6.620
6.475
6.510
112,955
+0.05(+0.77%)
May 13, 2024
6.430
6.550
6.430
6.460
168,699
+0.10(+1.57%)
May 10, 2024
6.300
6.440
6.230
6.360
256,516
+0.04(+0.63%)
May 09, 2024
6.370
6.570
6.310
6.320
245,905
-0.14(-2.17%)
May 08, 2024
6.580
6.580
6.060
6.460
179,306
-0.30(-4.44%)
May 07, 2024
6.880
6.880
6.710
6.760
154,504
-0.09(-1.31%)
May 06, 2024
6.620
6.905
6.620
6.850
127,544
+0.24(+3.63%)
May 03, 2024
6.970
7.000
6.580
6.610
110,533
-0.21(-3.08%)
May 02, 2024
6.890
6.890
6.790
6.820
80,632
-0.02(-0.29%)
May 01, 2024
6.620
6.980
6.620
6.840
152,524
+0.25(+3.79%)
Apr 30, 2024
6.640
6.680
6.580
6.590
189,975
-0.10(-1.49%)
Apr 29, 2024
6.770
6.840
6.670
6.690
111,108
-0.05(-0.74%)
Apr 26, 2024
6.680
6.770
6.670
6.740
76,291
+0.08(+1.20%)
Apr 25, 2024
6.600
6.660
6.500
6.660
162,370
-0.06(-0.89%)
Apr 24, 2024
6.690
6.745
6.625
6.720
91,438
+0.00(+0.00%)
Apr 23, 2024
6.570
6.790
6.570
6.720
107,775
+0.14(+2.13%)
Apr 22, 2024
6.690
6.690
6.545
6.580
135,992
-0.05(-0.75%)
Apr 19, 2024
6.600
6.660
6.570
6.630
118,139
+0.00(+0.00%)
Apr 18, 2024
6.730
6.820
6.610
6.630
149,954
-0.09(-1.34%)
Apr 17, 2024
6.820
6.870
6.710
6.720
104,581
-0.04(-0.59%)
Apr 16, 2024
6.690
6.790
6.610
6.760
229,962
+0.01(+0.15%)
Apr 15, 2024
6.960
6.990
6.750
6.750
113,524
-0.24(-3.43%)
Apr 12, 2024
7.080
7.110
6.974
6.990
151,606
-0.20(-2.78%)
Apr 11, 2024
6.980
7.190
6.955
7.190
137,856
+0.22(+3.16%)
Apr 10, 2024
7.080
7.095
6.885
6.970
161,809
-0.31(-4.26%)
Apr 09, 2024
7.100
7.290
7.100
7.280
169,968
+0.20(+2.82%)
Apr 08, 2024
7.000
7.140
6.990
7.080
129,185
+0.13(+1.87%)
Apr 05, 2024
7.080
7.107
6.910
6.950
151,903
-0.13(-1.84%)
Apr 04, 2024
7.000
7.190
7.000
7.080
172,612
+0.18(+2.61%)
Apr 03, 2024
6.790
6.960
6.790
6.900
184,053
+0.00(+0.00%)
Apr 02, 2024
7.060
7.060
6.800
6.900
211,023
-0.31(-4.30%)
Apr 01, 2024
7.170
7.250
7.090
7.210
357,082
+0.07(+0.98%)
Mar 28, 2024
7.200
7.380
7.130
7.140
153,273
-0.02(-0.28%)
Mar 27, 2024
6.970
7.170
6.960
7.160
135,852
+0.27(+3.92%)
Mar 26, 2024
6.920
6.970
6.875
6.890
167,950
+0.03(+0.44%)
Mar 25, 2024
6.900
6.950
6.820
6.860
85,193
-0.03(-0.44%)
Mar 22, 2024
6.980
7.005
6.890
6.890
107,373
-0.09(-1.29%)
Mar 21, 2024
6.950
7.055
6.950
6.980
152,497
+0.10(+1.45%)
Mar 20, 2024
6.760
6.900
6.640
6.880
172,738
+0.08(+1.18%)
Mar 19, 2024
6.680
6.850
6.680
6.800
168,825
+0.05(+0.74%)
Mar 18, 2024
6.680
6.825
6.610
6.750
183,449
+0.08(+1.20%)
Mar 15, 2024
6.540
6.670
6.520
6.670
519,290
+0.12(+1.83%)
Mar 14, 2024
6.600
6.600
6.490
6.550
130,142
-0.08(-1.21%)
Mar 13, 2024
6.620
6.685
6.570
6.630
219,084
+0.02(+0.30%)
Mar 12, 2024
6.640
6.705
6.570
6.610
251,963
-0.03(-0.45%)
Mar 11, 2024
6.720
6.810
6.610
6.640
140,138
-0.15(-2.21%)
Mar 08, 2024
6.800
6.970
6.790
6.790
174,266
+0.04(+0.59%)
Mar 07, 2024
6.740
6.780
6.690
6.750
142,896
+0.06(+0.90%)
Mar 06, 2024
6.730
6.750
6.580
6.690
211,374
+0.05(+0.75%)
Mar 05, 2024
6.770
6.800
6.620
6.640
268,054
-0.20(-2.92%)
Mar 04, 2024
6.830
6.935
6.770
6.840
232,808
+0.01(+0.15%)
Mar 01, 2024
7.010
7.010
6.800
6.830
379,708
-0.19(-2.71%)
Feb 29, 2024
7.020
7.060
6.910
7.020
324,054
+0.07(+1.01%)
Feb 28, 2024
7.170
7.210
6.940
6.950
311,552
-0.35(-4.79%)
Feb 27, 2024
7.290
7.480
7.280
7.300
278,763
+0.14(+1.96%)
Feb 26, 2024
7.040
7.320
7.040
7.160
511,927
+0.10(+1.42%)
Feb 23, 2024
7.980
8.280
6.540
7.060
821,165
-0.64(-8.31%)
Feb 22, 2024
7.770
7.820
7.620
7.700
330,556
-0.10(-1.28%)
Feb 21, 2024
7.930
7.933
7.700
7.800
319,375
-0.25(-3.11%)
Feb 20, 2024
8.140
8.300
8.030
8.050
350,386
-0.25(-3.01%)
Feb 16, 2024
8.230
8.345
8.170
8.300
306,769
+0.01(+0.12%)
Feb 15, 2024
8.020
8.300
7.920
8.290
290,434
+0.35(+4.41%)
Feb 14, 2024
7.700
7.990
7.700
7.940
235,088
+0.40(+5.31%)
Feb 13, 2024
7.750
7.910
7.510
7.540
327,177
-0.52(-6.45%)
Feb 12, 2024
8.050
8.200
8.050
8.060
289,421
+0.00(+0.00%)
Feb 09, 2024
7.970
8.105
7.965
8.060
244,701
+0.12(+1.51%)
Feb 08, 2024
7.810
8.000
7.790
7.940
176,009
+0.10(+1.28%)
Feb 07, 2024
7.790
7.880
7.690
7.840
183,971
+0.08(+1.03%)
Feb 06, 2024
7.690
7.795
7.660
7.760
188,102
+0.10(+1.31%)
Feb 05, 2024
7.690
7.712
7.495
7.660
224,758
-0.11(-1.42%)
Feb 02, 2024
7.760
7.830
7.680
7.770
183,324
-0.05(-0.64%)
Feb 01, 2024
7.670
7.880
7.670
7.820
193,757
+0.17(+2.22%)
Jan 31, 2024
7.650
7.835
7.485
7.650
311,395
-0.13(-1.67%)
Jan 30, 2024
7.950
7.960
7.740
7.780
267,631
-0.20(-2.51%)
Jan 29, 2024
7.680
7.990
7.640
7.980
192,916
+0.31(+4.04%)
Jan 26, 2024
7.620
7.695
7.595
7.670
132,480
+0.08(+1.05%)
Jan 25, 2024
7.670
7.830
7.580
7.590
171,881
+0.02(+0.26%)
Jan 24, 2024
7.740
7.740
7.540
7.570
253,086
-0.04(-0.53%)
Jan 23, 2024
7.500
7.725
7.435
7.610
234,436
+0.20(+2.70%)
Jan 22, 2024
7.200
7.410
7.190
7.410
253,468
+0.29(+4.07%)
Jan 19, 2024
7.150
7.150
7.020
7.120
224,322
+0.03(+0.42%)
Jan 18, 2024
7.090
7.165
7.010
7.090
251,926
+0.09(+1.29%)
Jan 17, 2024
6.980
7.005
6.880
7.000
197,068
-0.04(-0.57%)
Jan 16, 2024
7.080
7.140
7.020
7.040
196,494
-0.11(-1.54%)
Jan 12, 2024
7.020
7.190
6.970
7.150
372,773
+0.22(+3.17%)
Jan 11, 2024
7.000
7.030
6.840
6.930
302,259
-0.07(-1.00%)
Jan 10, 2024
6.950
7.030
6.950
7.000
239,095
+0.05(+0.72%)
Jan 09, 2024
6.970
7.035
6.910
6.950
267,473
-0.10(-1.42%)
Jan 08, 2024
6.860
7.105
6.835
7.050
275,524
+0.22(+3.22%)
Jan 05, 2024
7.000
7.110
6.820
6.830
226,135
-0.24(-3.39%)
Jan 04, 2024
7.130
7.180
7.050
7.070
231,521
-0.04(-0.56%)
Jan 03, 2024
7.350
7.440
7.110
7.110
233,670
-0.33(-4.44%)
Jan 02, 2024
7.820
7.820
7.420
7.440
248,986
-0.44(-5.58%)
Dec 29, 2023
7.940
8.030
7.855
7.880
272,505
-0.10(-1.25%)
Dec 28, 2023
8.000
8.025
7.950
7.980
255,748
-0.04(-0.50%)
Dec 27, 2023
7.960
8.110
7.950
8.020
320,261
-0.02(-0.25%)
Dec 26, 2023
7.980
8.105
7.970
8.040
207,246
+0.04(+0.50%)
Dec 22, 2023
7.790
8.025
7.750
8.000
404,167
+0.31(+4.03%)
Dec 21, 2023
7.590
7.710
7.530
7.690
1,271,491
+0.16(+2.12%)
Dec 20, 2023
7.660
7.700
7.525
7.530
289,471
-0.14(-1.83%)
Dec 19, 2023
7.620
7.770
7.600
7.670
384,196
+0.13(+1.72%)
Dec 18, 2023
7.570
7.610
7.450
7.540
316,245
-0.03(-0.40%)
Dec 15, 2023
7.780
7.780
7.520
7.570
710,858
-0.16(-2.07%)
Dec 14, 2023
7.900
7.950
7.630
7.730
421,659
-0.08(-1.02%)
Dec 13, 2023
7.400
7.820
7.370
7.810
353,057
+0.43(+5.83%)
Dec 12, 2023
7.510
7.510
7.285
7.380
238,127
-0.13(-1.73%)
Dec 11, 2023
7.550
7.600
7.480
7.510
221,611
-0.03(-0.40%)
Dec 08, 2023
7.340
7.580
7.340
7.540
307,799
+0.14(+1.89%)
Dec 07, 2023
7.410
7.440
7.300
7.400
271,331
-0.03(-0.40%)
Dec 06, 2023
7.700
7.720
7.415
7.430
349,214
-0.26(-3.38%)
Dec 05, 2023
7.770
7.830
7.660
7.690
259,957
-0.16(-2.04%)
Dec 04, 2023
7.600
7.870
7.586
7.850
375,125
+0.20(+2.61%)
Dec 01, 2023
7.560
7.670
7.490
7.650
565,265
+0.04(+0.53%)
Nov 30, 2023
7.700
7.740
7.555
7.610
1,047,195
-0.07(-0.91%)
Nov 29, 2023
7.540
7.730
7.540
7.680
426,262
+0.20(+2.67%)
Nov 28, 2023
7.310
7.525
7.300
7.480
422,394
+0.16(+2.19%)
Nov 27, 2023
7.290
7.385
7.190
7.320
385,274
+0.03(+0.41%)
Nov 24, 2023
7.090
7.330
7.090
7.290
353,374
+0.20(+2.82%)
Nov 22, 2023
7.100
7.155
7.050
7.090
261,862
+0.08(+1.14%)
Nov 21, 2023
6.970
7.050
6.885
7.010
360,391
-0.04(-0.57%)
Nov 20, 2023
6.850
7.055
6.850
7.050
408,754
+0.17(+2.47%)
Nov 17, 2023
6.770
6.880
6.710
6.880
385,898
+0.10(+1.47%)
Nov 16, 2023
6.980
7.065
6.770
6.780
266,401
-0.26(-3.69%)
Nov 15, 2023
7.130
7.200
6.965
7.040
370,768
-0.12(-1.68%)
Nov 14, 2023
7.090
7.290
6.920
7.160
826,047
+0.24(+3.47%)
Nov 13, 2023
6.770
6.960
6.770
6.920
302,538
+0.07(+1.02%)
Nov 10, 2023
6.580
6.880
6.550
6.850
468,329
+0.27(+4.10%)
Nov 09, 2023
6.630
6.700
6.340
6.580
482,463
-0.16(-2.37%)
Nov 08, 2023
6.880
7.220
6.590
6.740
782,627
+0.29(+4.50%)
Nov 07, 2023
6.270
6.450
6.250
6.450
325,705
+0.20(+3.20%)
Nov 06, 2023
6.370
6.370
6.230
6.250
168,924
-0.08(-1.26%)
Nov 03, 2023
6.200
6.340
6.100
6.330
254,968
+0.25(+4.11%)
Nov 02, 2023
6.130
6.200
6.010
6.080
213,089
+0.01(+0.16%)
Nov 01, 2023
6.180
6.180
5.975
6.070
197,494
-0.08(-1.30%)
Oct 31, 2023
6.090
6.210
5.980
6.150
247,532
+0.08(+1.32%)
Oct 30, 2023
6.010
6.075
5.975
6.070
264,922
+0.09(+1.51%)
Oct 27, 2023
6.090
6.130
5.960
5.980
197,594
-0.11(-1.81%)
Oct 26, 2023
6.010
6.090
5.970
6.090
342,886
+0.11(+1.84%)
Oct 25, 2023
6.040
6.090
5.970
5.980
318,237
-0.10(-1.64%)
Oct 24, 2023
5.920
6.110
5.920
6.080
501,656
+0.19(+3.23%)
Oct 23, 2023
6.160
6.160
5.730
5.890
550,806
-0.33(-5.31%)
Oct 20, 2023
6.280
6.305
6.185
6.220
258,686
-0.08(-1.27%)
Oct 19, 2023
6.580
6.580
6.270
6.300
348,466
-0.22(-3.37%)
Oct 18, 2023
6.530
6.600
6.470
6.520
222,117
-0.05(-0.76%)
Oct 17, 2023
6.320
6.640
6.320
6.570
359,146
+0.19(+2.98%)
Oct 16, 2023
6.250
6.420
6.190
6.380
268,640
+0.19(+3.07%)
Oct 13, 2023
6.400
6.400
6.185
6.190
239,274
-0.24(-3.73%)
Oct 12, 2023
6.540
6.570
6.420
6.430
224,885
-0.15(-2.28%)
Oct 11, 2023
6.410
6.580
6.410
6.580
215,099
+0.22(+3.46%)
Oct 10, 2023
6.420
6.500
6.330
6.360
311,617
-0.07(-1.09%)
Oct 09, 2023
6.460
6.540
6.390
6.430
283,358
-0.11(-1.68%)
Oct 06, 2023
6.540
6.770
6.520
6.540
329,919
-0.05(-0.76%)
Oct 05, 2023
6.610
6.620
6.450
6.590
325,900
+0.06(+0.92%)
Oct 04, 2023
6.370
6.560
6.320
6.530
252,495
+0.15(+2.35%)
Oct 03, 2023
6.300
6.490
6.300
6.380
229,509
+0.05(+0.79%)
Oct 02, 2023
6.310
6.415
6.310
6.330
346,255
+0.00(+0.00%)
Sep 29, 2023
6.290
6.465
6.290
6.330
507,407
+0.07(+1.12%)
Sep 28, 2023
6.290
6.300
6.170
6.260
376,261
+0.00(+0.00%)
Sep 27, 2023
6.140
6.345
6.140
6.260
318,713
+0.14(+2.29%)
Sep 26, 2023
6.040
6.230
6.040
6.120
312,812
+0.05(+0.82%)
Sep 25, 2023
5.940
6.080
6.040
6.070
260,125
+0.08(+1.34%)
Sep 22, 2023
6.010
6.090
5.955
5.990
283,309
-0.01(-0.17%)
Sep 21, 2023
6.000
6.020
5.960
6.000
349,420
-0.06(-0.99%)
Sep 20, 2023
6.120
6.170
6.060
6.060
269,819
-0.04(-0.66%)
Sep 19, 2023
6.130
6.190
6.090
6.100
351,335
-0.05(-0.81%)
Sep 18, 2023
6.180
6.195
6.150
6.150
234,528
-0.03(-0.49%)
Sep 15, 2023
6.200
6.210
6.143
6.180
800,823
-0.05(-0.80%)
Sep 14, 2023
6.230
6.319
6.210
6.230
362,356
-0.01(-0.16%)
Sep 13, 2023
6.390
6.390
6.240
6.240
342,658
-0.14(-2.19%)
Sep 12, 2023
6.600
6.640
6.355
6.380
345,382
-0.28(-4.20%)
Sep 11, 2023
6.690
6.760
6.630
6.660
306,643
+0.00(+0.00%)
Sep 08, 2023
6.710
6.750
6.650
6.660
257,697
-0.04(-0.60%)
Sep 07, 2023
6.660
6.730
6.570
6.700
239,839
-0.06(-0.89%)
Sep 06, 2023
6.840
6.960
6.720
6.760
255,637
-0.09(-1.31%)
Sep 05, 2023
6.770
6.860
6.700
6.850
294,210
+0.02(+0.29%)
Sep 01, 2023
6.900
6.980
6.785
6.830
314,936
-0.03(-0.44%)
Aug 31, 2023
6.800
6.930
6.800
6.860
335,738
+0.06(+0.88%)
Aug 30, 2023
6.720
6.900
6.670
6.800
223,629
+0.05(+0.74%)
Aug 29, 2023
6.880
6.910
6.710
6.750
288,441
-0.13(-1.89%)
Aug 28, 2023
6.900
6.960
6.870
6.880
241,338
+0.02(+0.29%)
Aug 25, 2023
6.830
6.995
6.830
6.860
278,201
+0.03(+0.44%)
Aug 24, 2023
6.860
6.930
6.810
6.830
296,991
+0.03(+0.44%)
Aug 23, 2023
6.720
6.820
6.600
6.800
371,416
+0.07(+1.04%)
Aug 22, 2023
6.760
6.810
6.600
6.730
369,916
+0.02(+0.30%)
Aug 21, 2023
6.880
6.900
6.700
6.710
403,344
-0.16(-2.33%)
Aug 18, 2023
6.720
7.065
6.720
6.870
268,375
+0.07(+1.03%)
Aug 17, 2023
6.800
6.865
6.760
6.800
343,071
+0.04(+0.59%)
Aug 16, 2023
6.910
6.955
6.740
6.760
296,892
-0.15(-2.17%)
Aug 15, 2023
6.940
6.970
6.740
6.910
427,277
-0.03(-0.43%)
Aug 14, 2023
6.830
6.990
6.810
6.940
342,154
+0.09(+1.31%)
Aug 11, 2023
6.700
6.880
6.690
6.850
371,958
+0.05(+0.74%)
Aug 10, 2023
6.920
7.020
6.690
6.800
436,377
-0.13(-1.88%)
Aug 09, 2023
8.030
8.190
6.900
6.930
560,366
-1.02(-12.83%)
Aug 08, 2023
8.010
8.010
7.850
7.950
292,633
-0.15(-1.85%)
Aug 07, 2023
8.250
8.250
8.050
8.100
175,402
-0.18(-2.17%)
Aug 04, 2023
8.450
8.450
8.270
8.280
178,442
-0.11(-1.31%)
Aug 03, 2023
8.650
8.700
8.380
8.390
208,760
-0.34(-3.89%)
Aug 02, 2023
8.960
8.960
8.700
8.730
179,695
-0.31(-3.43%)
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.