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
Luna Innovations Incorporated
(NQ:
LUNA
)
3.410
+0.070 (+2.10%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
3.360
3.460
3.260
3.340
249,798
+0.00(+0.00%)
May 30, 2024
3.210
3.490
3.210
3.340
339,692
+0.14(+4.37%)
May 29, 2024
3.260
3.320
3.050
3.200
356,579
-0.13(-3.90%)
May 28, 2024
3.120
3.425
3.095
3.330
726,973
+0.28(+9.18%)
May 24, 2024
3.010
3.170
2.985
3.050
213,457
+0.06(+2.01%)
May 23, 2024
3.150
3.180
2.960
2.990
239,415
-0.14(-4.47%)
May 22, 2024
3.010
3.340
2.950
3.130
564,551
+0.11(+3.64%)
May 21, 2024
3.020
3.045
2.950
3.020
277,282
+0.01(+0.33%)
May 20, 2024
3.000
3.090
2.950
3.010
385,984
+0.00(+0.00%)
May 17, 2024
2.950
3.070
2.925
3.010
378,783
+0.06(+2.03%)
May 16, 2024
2.850
2.970
2.821
2.950
359,684
+0.09(+3.15%)
May 15, 2024
2.840
2.918
2.770
2.860
183,555
+0.05(+1.78%)
May 14, 2024
2.740
2.890
2.740
2.810
259,716
+0.08(+2.93%)
May 13, 2024
2.740
2.850
2.684
2.730
342,182
+0.03(+1.11%)
May 10, 2024
2.800
2.960
2.700
2.700
349,908
-0.10(-3.57%)
May 09, 2024
2.680
2.850
2.680
2.800
310,620
+0.12(+4.48%)
May 08, 2024
2.750
2.850
2.660
2.680
494,599
-0.11(-4.11%)
May 07, 2024
2.900
2.910
2.705
2.795
462,387
-0.06(-2.10%)
May 06, 2024
3.100
3.220
2.750
2.855
1,280,617
-0.21(-6.70%)
May 03, 2024
2.300
3.230
2.280
3.060
3,836,108
+0.81(+36.00%)
May 02, 2024
2.240
2.260
1.990
2.250
894,741
+0.02(+0.67%)
May 01, 2024
2.080
2.290
2.050
2.235
433,102
+0.17(+8.50%)
Apr 30, 2024
2.080
2.100
2.010
2.060
377,039
-0.02(-0.96%)
Apr 29, 2024
2.020
2.115
1.990
2.080
726,320
+0.09(+4.52%)
Apr 26, 2024
2.010
2.030
1.910
1.990
816,099
+0.00(+0.00%)
Apr 25, 2024
2.040
2.120
1.980
1.990
892,363
-0.06(-2.93%)
Apr 24, 2024
2.210
2.249
2.045
2.050
504,688
-0.17(-7.66%)
Apr 23, 2024
2.390
2.420
2.140
2.220
781,765
-0.22(-9.20%)
Apr 22, 2024
2.650
2.665
2.270
2.445
862,751
-0.33(-11.73%)
Apr 19, 2024
2.680
2.800
2.400
2.770
1,137,950
-0.03(-1.07%)
Apr 18, 2024
2.750
2.920
2.730
2.800
622,335
+0.04(+1.45%)
Apr 17, 2024
2.660
2.840
2.655
2.760
983,997
+0.12(+4.55%)
Apr 16, 2024
2.410
2.680
2.370
2.640
667,570
+0.22(+9.09%)
Apr 15, 2024
2.550
2.563
2.360
2.420
1,015,499
-0.18(-6.92%)
Apr 12, 2024
2.720
2.800
2.560
2.600
435,944
-0.18(-6.47%)
Apr 11, 2024
2.830
2.830
2.740
2.780
242,979
-0.03(-1.07%)
Apr 10, 2024
2.850
2.850
2.700
2.810
399,497
-0.06(-2.09%)
Apr 09, 2024
2.860
2.940
2.840
2.870
304,235
+0.01(+0.35%)
Apr 08, 2024
2.930
2.940
2.800
2.860
364,581
-0.06(-2.05%)
Apr 05, 2024
2.900
2.970
2.800
2.920
411,448
+0.04(+1.39%)
Apr 04, 2024
3.060
3.090
2.850
2.880
709,637
-0.15(-4.95%)
Apr 03, 2024
3.010
3.110
2.970
3.030
480,165
+0.00(+0.00%)
Apr 02, 2024
3.000
3.090
2.970
3.030
500,630
+0.00(+0.00%)
Apr 01, 2024
3.220
3.240
2.990
3.030
697,092
-0.18(-5.46%)
Mar 28, 2024
3.350
3.392
3.180
3.205
363,581
-0.16(-4.75%)
Mar 27, 2024
3.150
3.430
3.100
3.365
688,391
+0.23(+7.17%)
Mar 26, 2024
3.560
3.586
3.000
3.140
1,162,395
-0.41(-11.55%)
Mar 25, 2024
3.850
3.950
3.500
3.550
734,144
-0.33(-8.51%)
Mar 22, 2024
4.020
4.060
3.830
3.880
281,447
-0.13(-3.24%)
Mar 21, 2024
3.970
4.130
3.910
4.010
484,494
+0.09(+2.30%)
Mar 20, 2024
3.860
4.060
3.700
3.920
699,882
+0.04(+1.03%)
Mar 19, 2024
3.770
4.110
3.750
3.880
517,199
+0.13(+3.47%)
Mar 18, 2024
4.350
4.415
3.560
3.750
2,490,336
-0.70(-15.73%)
Mar 15, 2024
4.040
4.770
3.990
4.450
1,141,050
+0.28(+6.71%)
Mar 14, 2024
3.900
4.220
3.740
4.170
939,186
+0.15(+3.73%)
Mar 13, 2024
4.720
4.780
3.700
4.020
3,337,131
-2.24(-35.78%)
Mar 12, 2024
6.450
6.450
6.250
6.260
125,563
-0.18(-2.80%)
Mar 11, 2024
6.430
6.470
6.350
6.440
72,535
-0.02(-0.31%)
Mar 08, 2024
6.520
6.670
6.440
6.460
105,737
-0.04(-0.62%)
Mar 07, 2024
6.500
6.590
6.420
6.500
108,610
+0.03(+0.46%)
Mar 06, 2024
6.330
6.500
6.290
6.470
114,781
+0.18(+2.86%)
Mar 05, 2024
6.350
6.441
6.250
6.290
116,564
-0.09(-1.41%)
Mar 04, 2024
6.740
6.765
6.360
6.380
204,174
-0.37(-5.48%)
Mar 01, 2024
6.780
6.838
6.620
6.750
123,119
-0.03(-0.44%)
Feb 29, 2024
6.880
6.890
6.680
6.780
112,812
+0.05(+0.74%)
Feb 28, 2024
6.930
6.972
6.720
6.730
134,259
-0.27(-3.86%)
Feb 27, 2024
7.090
7.129
6.985
7.000
101,764
-0.07(-0.99%)
Feb 26, 2024
7.090
7.290
7.050
7.070
135,599
-0.09(-1.26%)
Feb 23, 2024
7.180
7.243
6.860
7.160
192,417
-0.02(-0.28%)
Feb 22, 2024
7.240
7.290
7.110
7.180
104,433
+0.03(+0.42%)
Feb 21, 2024
7.400
7.400
7.110
7.150
105,653
-0.27(-3.64%)
Feb 20, 2024
7.260
7.565
7.260
7.420
168,566
+0.00(+0.00%)
Feb 16, 2024
7.580
7.580
7.330
7.420
142,263
-0.16(-2.11%)
Feb 15, 2024
7.250
7.590
7.250
7.580
116,344
+0.38(+5.28%)
Feb 14, 2024
7.120
7.260
7.050
7.200
95,063
+0.10(+1.41%)
Feb 13, 2024
7.560
7.587
7.025
7.100
173,941
-0.74(-9.44%)
Feb 12, 2024
7.660
7.920
7.600
7.840
169,861
+0.18(+2.35%)
Feb 09, 2024
7.570
7.729
7.520
7.660
117,193
+0.16(+2.13%)
Feb 08, 2024
7.480
7.571
7.420
7.500
85,814
+0.04(+0.54%)
Feb 07, 2024
7.400
7.570
7.400
7.460
113,467
+0.02(+0.27%)
Feb 06, 2024
7.240
7.470
7.230
7.440
91,576
+0.22(+3.05%)
Feb 05, 2024
7.130
7.280
7.100
7.220
141,621
-0.02(-0.28%)
Feb 02, 2024
7.240
7.333
7.180
7.240
90,000
-0.11(-1.50%)
Feb 01, 2024
7.190
7.440
7.050
7.350
99,286
+0.18(+2.51%)
Jan 31, 2024
7.500
7.670
7.170
7.170
233,627
-0.35(-4.65%)
Jan 30, 2024
7.350
7.550
7.319
7.520
147,112
+0.17(+2.31%)
Jan 29, 2024
7.070
7.370
7.010
7.350
102,136
+0.32(+4.55%)
Jan 26, 2024
7.100
7.220
6.960
7.030
77,155
-0.06(-0.85%)
Jan 25, 2024
7.160
7.210
7.050
7.090
89,573
+0.04(+0.57%)
Jan 24, 2024
7.230
7.230
7.035
7.050
92,115
-0.06(-0.84%)
Jan 23, 2024
7.300
7.420
7.060
7.110
119,373
-0.18(-2.47%)
Jan 22, 2024
7.070
7.290
7.060
7.290
100,170
+0.28(+3.99%)
Jan 19, 2024
7.000
7.030
6.880
7.010
87,934
+0.06(+0.86%)
Jan 18, 2024
6.820
7.010
6.690
6.950
140,102
+0.18(+2.66%)
Jan 17, 2024
6.740
6.840
6.650
6.770
118,642
-0.03(-0.44%)
Jan 16, 2024
6.900
6.885
6.710
6.800
132,212
-0.10(-1.45%)
Jan 12, 2024
6.920
7.030
6.850
6.900
101,050
+0.05(+0.73%)
Jan 11, 2024
6.850
6.980
6.690
6.850
130,109
+0.00(+0.00%)
Jan 10, 2024
6.790
6.880
6.580
6.850
156,145
+0.06(+0.88%)
Jan 09, 2024
6.800
6.880
6.740
6.790
120,340
-0.10(-1.45%)
Jan 08, 2024
6.610
6.930
6.580
6.890
223,140
+0.28(+4.24%)
Jan 05, 2024
6.530
6.660
6.530
6.610
113,346
-0.01(-0.15%)
Jan 04, 2024
6.690
6.690
6.585
6.620
128,819
-0.03(-0.45%)
Jan 03, 2024
6.700
6.815
6.620
6.650
146,047
-0.15(-2.21%)
Jan 02, 2024
6.570
6.820
6.430
6.800
243,145
+0.15(+2.26%)
Dec 29, 2023
6.820
6.842
6.560
6.650
226,705
-0.21(-3.06%)
Dec 28, 2023
6.890
7.010
6.840
6.860
108,643
-0.04(-0.58%)
Dec 27, 2023
7.220
7.220
6.790
6.900
189,846
-0.37(-5.09%)
Dec 26, 2023
7.100
7.340
7.000
7.270
161,147
+0.17(+2.39%)
Dec 22, 2023
6.920
7.200
6.780
7.100
235,495
+0.15(+2.16%)
Dec 21, 2023
6.540
6.960
6.540
6.950
268,521
+0.44(+6.76%)
Dec 20, 2023
6.730
6.950
6.480
6.510
172,656
-0.25(-3.70%)
Dec 19, 2023
6.600
6.780
6.570
6.760
161,344
+0.18(+2.74%)
Dec 18, 2023
6.460
6.610
6.350
6.580
254,402
+0.11(+1.70%)
Dec 15, 2023
6.740
6.740
6.450
6.470
351,571
-0.16(-2.41%)
Dec 14, 2023
6.540
6.720
6.440
6.630
161,247
+0.14(+2.16%)
Dec 13, 2023
6.170
6.490
6.090
6.490
163,689
+0.31(+5.02%)
Dec 12, 2023
6.400
6.425
6.170
6.180
91,698
-0.24(-3.74%)
Dec 11, 2023
6.360
6.490
6.260
6.420
157,074
+0.00(+0.00%)
Dec 08, 2023
6.240
6.460
6.240
6.420
140,284
+0.12(+1.90%)
Dec 07, 2023
6.120
6.310
6.015
6.300
154,969
+0.26(+4.30%)
Dec 06, 2023
5.940
6.230
5.940
6.040
147,027
+0.12(+2.03%)
Dec 05, 2023
5.960
6.000
5.870
5.920
124,484
-0.10(-1.66%)
Dec 04, 2023
6.010
6.074
5.890
6.020
128,188
-0.07(-1.15%)
Dec 01, 2023
6.120
6.250
5.870
6.090
265,304
-0.28(-4.40%)
Nov 30, 2023
6.430
6.530
6.307
6.370
153,038
-0.03(-0.47%)
Nov 29, 2023
6.280
6.450
6.190
6.400
178,593
+0.20(+3.23%)
Nov 28, 2023
6.380
6.400
6.180
6.200
101,752
-0.19(-2.97%)
Nov 27, 2023
6.310
6.410
6.230
6.390
116,110
+0.02(+0.31%)
Nov 24, 2023
6.140
6.400
6.140
6.370
83,036
+0.27(+4.43%)
Nov 22, 2023
5.860
6.105
5.782
6.100
158,818
+0.35(+6.09%)
Nov 21, 2023
5.780
5.790
5.630
5.750
123,086
-0.06(-1.03%)
Nov 20, 2023
5.650
5.850
5.590
5.810
213,282
+0.22(+3.94%)
Nov 17, 2023
5.710
5.735
5.510
5.590
133,531
-0.05(-0.89%)
Nov 16, 2023
5.390
5.720
5.390
5.640
207,525
+0.19(+3.49%)
Nov 15, 2023
5.270
5.660
5.220
5.450
601,138
+0.30(+5.83%)
Nov 14, 2023
5.450
5.750
5.050
5.150
625,682
-0.24(-4.45%)
Nov 13, 2023
5.750
5.750
5.390
5.390
400,679
-0.33(-5.77%)
Nov 10, 2023
5.750
5.850
5.650
5.720
207,979
-0.06(-1.04%)
Nov 09, 2023
5.890
5.950
5.710
5.780
290,683
-0.04(-0.69%)
Nov 08, 2023
6.140
6.160
5.790
5.820
244,208
-0.28(-4.59%)
Nov 07, 2023
6.080
6.190
6.050
6.100
52,181
+0.02(+0.33%)
Nov 06, 2023
6.340
6.348
6.005
6.080
140,167
-0.20(-3.18%)
Nov 03, 2023
5.930
6.310
5.895
6.280
191,253
+0.44(+7.53%)
Nov 02, 2023
5.740
5.940
5.610
5.840
151,399
+0.13(+2.28%)
Nov 01, 2023
5.660
5.710
5.580
5.710
153,786
+0.03(+0.53%)
Oct 31, 2023
5.490
5.680
5.410
5.680
147,096
+0.20(+3.65%)
Oct 30, 2023
5.560
5.672
5.440
5.480
133,211
-0.04(-0.72%)
Oct 27, 2023
5.760
5.765
5.485
5.520
204,939
-0.25(-4.25%)
Oct 26, 2023
5.810
5.850
5.750
5.765
145,039
-0.04(-0.60%)
Oct 25, 2023
5.950
5.950
5.730
5.800
182,897
-0.17(-2.85%)
Oct 24, 2023
5.900
6.000
5.760
5.970
121,410
+0.07(+1.19%)
Oct 23, 2023
5.810
6.010
5.750
5.900
149,221
+0.04(+0.68%)
Oct 20, 2023
5.990
6.000
5.840
5.860
190,870
-0.14(-2.33%)
Oct 19, 2023
5.910
6.030
5.894
6.000
210,742
+0.03(+0.50%)
Oct 18, 2023
6.630
6.630
5.950
5.970
467,210
-0.73(-10.90%)
Oct 17, 2023
6.810
6.940
6.660
6.700
225,820
-0.12(-1.76%)
Oct 16, 2023
6.500
6.850
6.500
6.820
196,595
+0.33(+5.08%)
Oct 13, 2023
6.510
6.580
6.440
6.490
164,855
-0.04(-0.61%)
Oct 12, 2023
6.450
6.540
6.330
6.530
139,022
+0.07(+1.08%)
Oct 11, 2023
6.430
6.560
6.400
6.460
108,072
+0.01(+0.16%)
Oct 10, 2023
6.240
6.475
6.240
6.450
113,392
+0.19(+3.04%)
Oct 09, 2023
6.380
6.400
6.210
6.260
173,332
-0.24(-3.69%)
Oct 06, 2023
6.190
6.620
6.190
6.500
197,124
+0.27(+4.33%)
Oct 05, 2023
6.110
6.350
6.020
6.230
230,061
+0.08(+1.30%)
Oct 04, 2023
5.830
6.170
5.830
6.150
158,723
+0.27(+4.59%)
Oct 03, 2023
5.800
5.950
5.750
5.880
147,372
+0.00(+0.00%)
Oct 02, 2023
5.860
5.900
5.790
5.880
99,245
+0.02(+0.34%)
Sep 29, 2023
5.920
5.940
5.737
5.860
135,650
-0.01(-0.17%)
Sep 28, 2023
5.850
5.980
5.850
5.870
99,240
+0.03(+0.51%)
Sep 27, 2023
5.780
5.970
5.730
5.840
129,439
+0.08(+1.39%)
Sep 26, 2023
5.910
6.080
5.740
5.760
121,413
-0.18(-3.03%)
Sep 25, 2023
5.940
6.065
5.900
5.940
100,876
-0.06(-1.00%)
Sep 22, 2023
5.990
6.210
5.840
6.000
156,646
+0.00(+0.00%)
Sep 21, 2023
5.510
6.037
5.400
6.000
286,539
+0.36(+6.38%)
Sep 20, 2023
5.880
5.990
5.500
5.640
257,585
-0.26(-4.41%)
Sep 19, 2023
6.170
6.230
5.870
5.900
192,175
-0.27(-4.38%)
Sep 18, 2023
6.160
6.250
6.130
6.170
98,581
-0.11(-1.75%)
Sep 15, 2023
6.220
6.360
6.150
6.280
198,805
+0.05(+0.80%)
Sep 14, 2023
6.130
6.270
6.127
6.230
75,195
+0.15(+2.47%)
Sep 13, 2023
6.210
6.240
6.060
6.080
119,613
-0.15(-2.41%)
Sep 12, 2023
6.160
6.370
6.160
6.230
109,649
+0.00(+0.00%)
Sep 11, 2023
6.250
6.284
6.090
6.230
128,423
-0.03(-0.48%)
Sep 08, 2023
6.580
6.600
6.220
6.260
124,303
-0.34(-5.15%)
Sep 07, 2023
6.670
6.700
6.480
6.600
196,523
-0.15(-2.22%)
Sep 06, 2023
6.940
6.940
6.740
6.750
98,567
-0.20(-2.88%)
Sep 05, 2023
7.040
7.040
6.820
6.950
136,885
-0.09(-1.28%)
Sep 01, 2023
7.030
7.060
6.910
7.040
120,160
+0.15(+2.18%)
Aug 31, 2023
6.860
6.960
6.770
6.890
116,871
+0.03(+0.44%)
Aug 30, 2023
6.800
7.010
6.800
6.860
133,267
+0.01(+0.15%)
Aug 29, 2023
6.750
6.910
6.670
6.850
125,735
+0.10(+1.48%)
Aug 28, 2023
6.800
6.950
6.720
6.750
122,042
-0.03(-0.44%)
Aug 25, 2023
6.930
7.000
6.745
6.780
86,375
-0.12(-1.74%)
Aug 24, 2023
7.130
7.150
6.870
6.900
94,742
-0.22(-3.09%)
Aug 23, 2023
6.940
7.150
6.880
7.120
103,086
+0.22(+3.19%)
Aug 22, 2023
6.840
6.970
6.770
6.900
94,375
+0.15(+2.22%)
Aug 21, 2023
7.050
7.125
6.730
6.750
246,530
-0.29(-4.12%)
Aug 18, 2023
6.930
7.170
6.830
7.040
160,716
+0.03(+0.43%)
Aug 17, 2023
7.310
7.335
7.010
7.010
223,570
-0.29(-3.97%)
Aug 16, 2023
7.670
7.750
7.280
7.300
159,005
-0.42(-5.44%)
Aug 15, 2023
7.700
7.740
7.550
7.720
205,029
-0.01(-0.13%)
Aug 14, 2023
7.720
7.870
7.540
7.730
289,267
+0.01(+0.06%)
Aug 11, 2023
8.300
8.300
7.310
7.725
579,217
-0.94(-10.80%)
Aug 10, 2023
8.810
9.000
8.630
8.660
114,152
-0.18(-2.04%)
Aug 09, 2023
8.910
8.930
8.650
8.840
106,446
-0.10(-1.12%)
Aug 08, 2023
8.860
9.040
8.770
8.940
102,578
-0.02(-0.22%)
Aug 07, 2023
9.000
9.100
8.750
8.960
104,498
-0.02(-0.22%)
Aug 04, 2023
8.920
9.225
8.885
8.980
109,832
+0.06(+0.67%)
Aug 03, 2023
9.070
9.140
8.850
8.920
137,795
-0.22(-2.41%)
Aug 02, 2023
8.860
9.169
8.650
9.140
129,864
+0.26(+2.93%)
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.