Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Marketwise Inc (NQ: MKTW )

0.5800 -0.0349 (-5.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2024 1.130 1.160 1.120 1.140 123,428 +0.02(+1.79%)
Jul 30, 2024 1.110 1.130 1.080 1.120 90,586 +0.03(+2.75%)
Jul 29, 2024 1.150 1.160 1.070 1.090 195,303 -0.06(-5.22%)
Jul 26, 2024 1.150 1.170 1.130 1.150 58,838 +0.00(+0.00%)
Jul 25, 2024 1.140 1.170 1.110 1.150 104,855 +0.03(+2.68%)
Jul 24, 2024 1.150 1.150 1.110 1.120 76,102 -0.03(-2.61%)
Jul 23, 2024 1.140 1.185 1.130 1.150 469,864 +0.00(+0.00%)
Jul 22, 2024 1.130 1.150 1.110 1.150 192,802 +0.03(+2.68%)
Jul 19, 2024 1.140 1.150 1.120 1.120 102,320 -0.01(-0.88%)
Jul 18, 2024 1.130 1.150 1.110 1.130 74,989 +0.02(+1.80%)
Jul 17, 2024 1.140 1.170 1.097 1.110 232,450 -0.04(-3.48%)
Jul 16, 2024 1.160 1.161 1.140 1.150 173,589 -0.01(-0.86%)
Jul 15, 2024 1.190 1.190 1.130 1.160 116,112 +0.02(+1.75%)
Jul 12, 2024 1.180 1.180 1.130 1.140 94,162 -0.01(-0.87%)
Jul 11, 2024 1.160 1.170 1.140 1.150 131,438 +0.00(+0.00%)
Jul 10, 2024 1.180 1.180 1.130 1.150 74,307 +0.01(+0.88%)
Jul 09, 2024 1.140 1.210 1.120 1.140 424,371 -0.01(-0.87%)
Jul 08, 2024 1.190 1.190 1.130 1.150 170,922 +0.01(+0.88%)
Jul 05, 2024 1.120 1.155 1.120 1.140 173,308 -0.01(-0.87%)
Jul 03, 2024 1.160 1.160 1.120 1.150 69,360 +0.02(+1.77%)
Jul 02, 2024 1.120 1.165 1.120 1.130 117,657 -0.01(-0.88%)
Jul 01, 2024 1.160 1.180 1.130 1.140 142,867 -0.02(-1.72%)
Jun 28, 2024 1.200 1.260 1.130 1.160 1,143,820 +0.01(+0.87%)
Jun 27, 2024 1.150 1.180 1.130 1.150 132,949 +0.02(+1.77%)
Jun 26, 2024 1.150 1.160 1.120 1.130 217,687 -0.01(-0.44%)
Jun 25, 2024 1.260 1.260 1.130 1.135 237,255 -0.15(-11.33%)
Jun 24, 2024 1.200 1.355 1.200 1.280 114,579 +0.08(+6.67%)
Jun 21, 2024 1.240 1.240 1.170 1.200 495,355 -0.04(-3.23%)
Jun 20, 2024 1.230 1.270 1.200 1.240 108,450 +0.02(+1.64%)
Jun 18, 2024 1.250 1.290 1.210 1.220 170,958 -0.03(-2.40%)
Jun 17, 2024 1.250 1.279 1.210 1.250 58,594 +0.02(+1.63%)
Jun 14, 2024 1.250 1.290 1.200 1.230 294,073 -0.06(-4.65%)
Jun 13, 2024 1.210 1.350 1.210 1.290 106,194 +0.06(+4.88%)
Jun 12, 2024 1.230 1.240 1.211 1.230 123,657 +0.00(+0.00%)
Jun 11, 2024 1.190 1.250 1.190 1.230 202,168 +0.04(+3.36%)
Jun 10, 2024 1.200 1.260 1.150 1.190 210,276 -0.01(-0.83%)
Jun 07, 2024 1.310 1.380 1.190 1.200 318,506 -0.12(-9.09%)
Jun 06, 2024 1.330 1.360 1.310 1.320 57,424 -0.01(-0.75%)
Jun 05, 2024 1.360 1.360 1.300 1.330 84,674 +0.00(+0.00%)
Jun 04, 2024 1.410 1.410 1.310 1.330 65,979 -0.08(-5.67%)
Jun 03, 2024 1.320 1.450 1.310 1.410 94,057 +0.11(+8.46%)
May 31, 2024 1.300 1.320 1.275 1.300 210,972 +0.00(+0.00%)
May 30, 2024 1.340 1.340 1.270 1.300 441,555 -0.03(-2.26%)
May 29, 2024 1.360 1.440 1.310 1.330 251,255 -0.06(-4.66%)
May 28, 2024 1.460 1.500 1.345 1.395 132,831 -0.04(-3.12%)
May 24, 2024 1.600 1.600 1.330 1.440 555,138 -0.13(-8.28%)
May 23, 2024 1.550 1.590 1.490 1.570 123,035 +0.02(+1.29%)
May 22, 2024 1.530 1.580 1.510 1.550 71,296 +0.00(+0.00%)
May 21, 2024 1.610 1.610 1.550 1.550 68,117 -0.03(-1.90%)
May 20, 2024 1.520 1.610 1.480 1.580 96,765 +0.03(+1.94%)
May 17, 2024 1.610 1.650 1.500 1.550 232,919 -0.07(-4.32%)
May 16, 2024 1.550 1.680 1.500 1.620 110,511 +0.06(+3.85%)
May 15, 2024 1.600 1.600 1.550 1.560 56,613 -0.02(-1.27%)
May 14, 2024 1.550 1.600 1.530 1.580 35,484 +0.04(+2.60%)
May 13, 2024 1.540 1.577 1.500 1.540 55,854 +0.01(+0.65%)
May 10, 2024 1.520 1.550 1.480 1.530 68,023 +0.03(+2.00%)
May 09, 2024 1.610 1.610 1.460 1.500 134,659 -0.09(-5.66%)
May 08, 2024 1.640 1.650 1.580 1.590 43,778 -0.04(-2.45%)
May 07, 2024 1.710 1.710 1.630 1.630 46,262 -0.06(-3.55%)
May 06, 2024 1.610 1.700 1.600 1.690 71,007 +0.08(+4.97%)
May 03, 2024 1.630 1.650 1.580 1.610 65,234 +0.00(+0.00%)
May 02, 2024 1.670 1.670 1.585 1.610 40,486 +0.00(+0.00%)
May 01, 2024 1.570 1.650 1.570 1.610 33,898 +0.05(+3.21%)
Apr 30, 2024 1.540 1.590 1.540 1.560 70,693 +0.00(+0.00%)
Apr 29, 2024 1.620 1.636 1.550 1.560 141,467 -0.05(-3.11%)
Apr 26, 2024 1.660 1.660 1.570 1.610 34,058 +0.00(+0.00%)
Apr 25, 2024 1.600 1.700 1.568 1.610 97,630 -0.03(-1.83%)
Apr 24, 2024 1.690 1.695 1.630 1.640 137,914 -0.08(-4.65%)
Apr 23, 2024 1.600 1.730 1.600 1.720 152,761 +0.11(+6.83%)
Apr 22, 2024 1.620 1.640 1.580 1.610 98,611 -0.03(-1.83%)
Apr 19, 2024 1.580 1.640 1.570 1.640 89,914 +0.05(+3.14%)
Apr 18, 2024 1.590 1.640 1.570 1.590 59,646 -0.01(-0.63%)
Apr 17, 2024 1.600 1.650 1.580 1.600 30,695 +0.02(+1.27%)
Apr 16, 2024 1.580 1.600 1.550 1.580 81,148 -0.01(-0.63%)
Apr 15, 2024 1.600 1.670 1.570 1.590 92,432 +0.02(+1.27%)
Apr 12, 2024 1.650 1.690 1.550 1.570 88,680 -0.08(-4.85%)
Apr 11, 2024 1.590 1.690 1.550 1.650 97,759 +0.09(+5.77%)
Apr 10, 2024 1.590 1.620 1.550 1.560 115,454 -0.06(-3.70%)
Apr 09, 2024 1.620 1.670 1.610 1.620 70,903 +0.01(+0.62%)
Apr 08, 2024 1.660 1.709 1.600 1.610 79,999 -0.03(-1.83%)
Apr 05, 2024 1.590 1.650 1.540 1.640 155,571 +0.02(+1.23%)
Apr 04, 2024 1.720 1.730 1.610 1.620 90,112 -0.08(-4.71%)
Apr 03, 2024 1.650 1.730 1.640 1.700 72,169 +0.02(+1.19%)
Apr 02, 2024 1.650 1.710 1.590 1.680 110,258 +0.02(+1.20%)
Apr 01, 2024 1.700 1.710 1.640 1.660 127,099 -0.07(-4.05%)
Mar 28, 2024 1.770 1.800 1.710 1.730 72,928 -0.02(-1.14%)
Mar 27, 2024 1.760 1.770 1.710 1.750 47,122 +0.02(+1.16%)
Mar 26, 2024 1.710 1.770 1.700 1.730 104,275 -0.02(-1.14%)
Mar 25, 2024 1.740 1.810 1.710 1.750 192,677 -0.02(-1.13%)
Mar 22, 2024 1.810 1.810 1.710 1.770 199,597 +0.00(+0.00%)
Mar 21, 2024 1.780 1.800 1.680 1.770 213,028 +0.03(+1.72%)
Mar 20, 2024 1.730 1.770 1.640 1.740 223,722 +0.00(+0.00%)
Mar 19, 2024 1.860 1.860 1.710 1.740 183,010 -0.15(-7.94%)
Mar 18, 2024 1.950 1.970 1.850 1.890 106,295 -0.02(-1.05%)
Mar 15, 2024 1.850 1.970 1.850 1.910 156,844 +0.02(+1.06%)
Mar 14, 2024 1.980 1.980 1.820 1.890 128,440 -0.11(-5.50%)
Mar 13, 2024 1.940 2.020 1.910 2.000 94,271 +0.07(+3.63%)
Mar 12, 2024 1.970 2.070 1.900 1.930 115,862 +0.01(+0.52%)
Mar 11, 2024 1.940 2.079 1.900 1.920 188,176 +0.02(+1.05%)
Mar 08, 2024 1.920 2.122 1.780 1.900 220,534 -0.08(-4.04%)
Mar 07, 2024 1.840 2.000 1.820 1.980 180,723 +0.14(+7.61%)
Mar 06, 2024 1.760 1.860 1.751 1.840 64,145 +0.08(+4.55%)
Mar 05, 2024 1.850 1.860 1.750 1.760 53,382 -0.05(-2.76%)
Mar 04, 2024 1.870 1.870 1.800 1.810 57,502 -0.04(-2.16%)
Mar 01, 2024 1.874 1.874 1.800 1.850 43,327 +0.04(+2.21%)
Feb 29, 2024 1.870 1.870 1.763 1.810 69,809 +0.00(+0.00%)
Feb 28, 2024 1.860 1.880 1.810 1.810 30,089 -0.07(-3.72%)
Feb 27, 2024 1.800 1.950 1.730 1.880 86,249 +0.06(+3.30%)
Feb 26, 2024 1.810 1.880 1.810 1.820 106,984 -0.01(-0.55%)
Feb 23, 2024 1.800 1.850 1.760 1.830 124,598 +0.03(+1.39%)
Feb 22, 2024 1.800 1.840 1.800 1.805 134,432 +0.04(+2.56%)
Feb 21, 2024 1.860 1.910 1.720 1.760 138,001 -0.16(-8.33%)
Feb 20, 2024 2.000 2.040 1.805 1.920 322,239 -0.12(-5.88%)
Feb 16, 2024 2.130 2.130 2.000 2.040 55,656 -0.06(-2.86%)
Feb 15, 2024 2.030 2.140 1.950 2.100 89,400 +0.02(+1.20%)
Feb 14, 2024 1.870 2.110 1.870 2.075 129,348 +0.20(+10.37%)
Feb 13, 2024 2.090 2.090 1.850 1.880 220,151 -0.22(-10.48%)
Feb 12, 2024 2.190 2.220 1.960 2.100 336,979 -0.12(-5.41%)
Feb 09, 2024 2.310 2.420 2.180 2.220 52,964 -0.05(-2.20%)
Feb 08, 2024 2.220 2.348 2.220 2.270 68,907 +0.05(+2.25%)
Feb 07, 2024 2.250 2.320 2.160 2.220 54,397 +0.00(+0.00%)
Feb 06, 2024 2.100 2.310 2.100 2.220 64,265 +0.10(+4.72%)
Feb 05, 2024 2.280 2.310 2.100 2.120 112,682 -0.16(-7.02%)
Feb 02, 2024 2.420 2.430 2.270 2.280 81,508 -0.18(-7.32%)
Feb 01, 2024 2.360 2.560 2.320 2.460 60,570 +0.13(+5.58%)
Jan 31, 2024 2.500 2.550 2.320 2.330 87,900 -0.20(-7.91%)
Jan 30, 2024 2.430 2.690 2.430 2.530 101,712 +0.07(+2.85%)
Jan 29, 2024 2.540 2.610 2.400 2.460 71,347 -0.08(-3.15%)
Jan 26, 2024 2.600 2.600 2.515 2.540 24,844 -0.04(-1.55%)
Jan 25, 2024 2.560 2.710 2.517 2.580 121,847 +0.08(+3.20%)
Jan 24, 2024 2.560 2.630 2.480 2.500 74,635 -0.01(-0.40%)
Jan 23, 2024 2.490 2.550 2.459 2.510 72,187 +0.06(+2.45%)
Jan 22, 2024 2.390 2.490 2.390 2.450 85,599 +0.05(+2.08%)
Jan 19, 2024 2.260 2.400 2.210 2.400 82,608 +0.16(+7.14%)
Jan 18, 2024 2.230 2.290 2.150 2.240 102,626 +0.00(+0.00%)
Jan 17, 2024 2.400 2.420 2.190 2.240 222,573 -0.19(-7.82%)
Jan 16, 2024 2.400 2.460 2.400 2.430 151,281 +0.01(+0.41%)
Jan 12, 2024 2.450 2.510 2.400 2.420 64,003 +0.00(+0.00%)
Jan 11, 2024 2.520 2.520 2.360 2.420 120,783 -0.06(-2.42%)
Jan 10, 2024 2.490 2.560 2.360 2.480 253,897 -0.01(-0.40%)
Jan 09, 2024 2.600 2.645 2.490 2.490 110,077 -0.11(-4.23%)
Jan 08, 2024 2.530 2.630 2.530 2.600 48,529 +0.09(+3.59%)
Jan 05, 2024 2.550 2.610 2.490 2.510 189,816 -0.05(-1.95%)
Jan 04, 2024 2.610 2.640 2.510 2.560 265,783 -0.05(-1.92%)
Jan 03, 2024 2.700 2.815 2.570 2.610 231,498 -0.13(-4.74%)
Jan 02, 2024 2.730 2.760 2.650 2.740 135,847 +0.01(+0.37%)
Dec 29, 2023 2.900 2.950 2.660 2.730 293,117 -0.15(-5.21%)
Dec 28, 2023 3.000 3.000 2.830 2.880 183,616 -0.08(-2.70%)
Dec 27, 2023 3.000 3.070 2.900 2.960 185,248 -0.04(-1.33%)
Dec 26, 2023 3.000 3.070 2.880 3.000 180,787 +0.00(+0.00%)
Dec 22, 2023 3.090 3.130 2.970 3.000 150,079 -0.07(-2.28%)
Dec 21, 2023 2.870 3.100 2.860 3.070 139,693 +0.24(+8.48%)
Dec 20, 2023 3.050 3.170 2.760 2.830 309,187 -0.18(-5.98%)
Dec 19, 2023 2.820 3.040 2.816 3.010 229,332 +0.20(+7.12%)
Dec 18, 2023 2.820 3.028 2.720 2.810 137,206 -0.03(-1.06%)
Dec 15, 2023 2.870 3.030 2.690 2.840 378,537 +0.01(+0.35%)
Dec 14, 2023 3.000 3.050 2.790 2.830 187,375 -0.03(-1.05%)
Dec 13, 2023 2.730 2.950 2.730 2.860 222,989 +0.12(+4.38%)
Dec 12, 2023 2.780 2.915 2.710 2.740 176,869 -0.04(-1.62%)
Dec 11, 2023 2.670 2.880 2.577 2.785 248,618 +0.04(+1.64%)
Dec 08, 2023 3.030 3.110 2.510 2.740 308,526 -0.32(-10.46%)
Dec 07, 2023 3.100 3.140 3.050 3.060 123,768 -0.03(-0.97%)
Dec 06, 2023 3.140 3.290 3.080 3.090 90,645 -0.04(-1.28%)
Dec 05, 2023 3.150 3.205 3.030 3.130 107,041 -0.06(-1.88%)
Dec 04, 2023 3.110 3.370 3.060 3.190 177,585 +0.13(+4.25%)
Dec 01, 2023 3.130 3.190 3.030 3.060 165,068 -0.13(-4.08%)
Nov 30, 2023 3.370 3.426 3.120 3.190 136,506 -0.13(-3.92%)
Nov 29, 2023 3.130 3.500 3.130 3.320 206,851 +0.19(+6.07%)
Nov 28, 2023 3.380 3.380 3.120 3.130 150,293 -0.26(-7.67%)
Nov 27, 2023 3.280 3.390 2.800 3.390 479,659 +0.09(+2.73%)
Nov 24, 2023 3.110 3.330 3.106 3.300 178,415 +0.18(+5.77%)
Nov 22, 2023 3.150 3.290 3.040 3.120 205,298 +0.00(+0.00%)
Nov 21, 2023 3.050 3.190 3.000 3.120 204,967 +0.02(+0.65%)
Nov 20, 2023 3.110 3.620 3.020 3.100 355,803 +0.09(+2.99%)
Nov 17, 2023 2.970 3.030 2.900 3.010 179,544 +0.07(+2.38%)
Nov 16, 2023 2.800 3.050 2.790 2.940 203,365 +0.15(+5.38%)
Nov 15, 2023 2.850 3.000 2.720 2.790 181,657 -0.07(-2.45%)
Nov 14, 2023 2.770 3.100 2.700 2.860 483,402 +0.14(+5.15%)
Nov 13, 2023 2.410 2.750 2.372 2.720 453,246 +0.31(+12.86%)
Nov 10, 2023 2.350 2.490 2.260 2.410 227,109 +0.06(+2.55%)
Nov 09, 2023 2.070 2.430 2.070 2.350 246,844 -0.09(-3.69%)
Nov 08, 2023 2.380 2.510 2.300 2.440 430,540 +0.06(+2.52%)
Nov 07, 2023 2.380 2.390 2.250 2.380 92,122 +0.07(+3.03%)
Nov 06, 2023 2.450 2.450 2.280 2.310 231,203 -0.07(-2.94%)
Nov 03, 2023 2.180 2.440 2.180 2.380 174,001 +0.24(+11.21%)
Nov 02, 2023 2.250 2.250 2.110 2.140 123,818 -0.08(-3.60%)
Nov 01, 2023 2.200 2.282 2.150 2.220 100,142 +0.05(+2.30%)
Oct 31, 2023 2.380 2.380 2.100 2.170 201,524 -0.07(-3.13%)
Oct 30, 2023 2.000 2.350 2.000 2.240 528,658 +0.33(+17.28%)
Oct 27, 2023 1.810 1.940 1.800 1.910 69,266 +0.10(+5.52%)
Oct 26, 2023 1.980 1.980 1.770 1.810 146,535 -0.10(-5.24%)
Oct 25, 2023 1.960 2.080 1.883 1.910 156,674 -0.07(-3.54%)
Oct 24, 2023 1.910 2.130 1.910 1.980 230,795 -0.01(-0.50%)
Oct 23, 2023 1.750 2.190 1.690 1.990 1,155,495 +0.28(+16.37%)
Oct 20, 2023 1.660 1.730 1.620 1.710 209,876 +0.06(+3.95%)
Oct 19, 2023 1.680 1.810 1.550 1.645 1,042,322 +0.15(+9.67%)
Oct 18, 2023 1.500 1.530 1.490 1.500 39,370 +0.00(+0.00%)
Oct 17, 2023 1.440 1.520 1.330 1.500 77,593 +0.01(+0.67%)
Oct 16, 2023 1.440 1.520 1.430 1.490 48,816 +0.04(+2.76%)
Oct 13, 2023 1.440 1.470 1.440 1.450 28,445 +0.01(+0.69%)
Oct 12, 2023 1.530 1.530 1.420 1.440 28,208 -0.06(-4.00%)
Oct 11, 2023 1.480 1.628 1.480 1.500 58,686 +0.01(+0.67%)
Oct 10, 2023 1.500 1.580 1.480 1.490 43,868 -0.01(-0.67%)
Oct 09, 2023 1.520 1.550 1.480 1.500 54,731 -0.01(-0.66%)
Oct 06, 2023 1.450 1.590 1.410 1.510 77,032 +0.02(+1.34%)
Oct 05, 2023 1.460 1.520 1.440 1.490 64,574 -0.01(-0.33%)
Oct 04, 2023 1.490 1.540 1.458 1.495 31,295 +0.01(+0.34%)
Oct 03, 2023 1.520 1.540 1.400 1.490 81,536 -0.05(-3.25%)
Oct 02, 2023 1.590 1.600 1.520 1.540 37,970 -0.06(-3.75%)
Sep 29, 2023 1.610 1.640 1.590 1.600 25,989 +0.00(+0.00%)
Sep 28, 2023 1.570 1.620 1.570 1.600 27,299 -0.01(-0.62%)
Sep 27, 2023 1.580 1.655 1.570 1.610 71,997 +0.03(+1.90%)
Sep 26, 2023 1.600 1.610 1.560 1.580 42,491 -0.01(-0.63%)
Sep 25, 2023 1.610 1.610 1.590 1.590 34,034 -0.01(-0.63%)
Sep 22, 2023 1.580 1.690 1.560 1.600 61,781 +0.02(+1.27%)
Sep 21, 2023 1.690 1.700 1.560 1.580 69,355 -0.14(-8.14%)
Sep 20, 2023 1.730 1.770 1.690 1.720 38,838 +0.01(+0.58%)
Sep 19, 2023 1.720 1.755 1.690 1.710 48,290 -0.02(-1.16%)
Sep 18, 2023 1.750 1.800 1.700 1.730 83,566 -0.02(-1.14%)
Sep 15, 2023 1.740 1.775 1.720 1.750 227,650 +0.01(+0.57%)
Sep 14, 2023 1.770 1.780 1.690 1.740 111,190 -0.01(-0.57%)
Sep 13, 2023 1.790 1.840 1.670 1.750 343,317 -0.04(-2.51%)
Sep 12, 2023 1.770 1.850 1.690 1.795 304,542 -0.02(-0.83%)
Sep 11, 2023 1.450 1.970 1.430 1.810 1,251,662 +0.43(+31.16%)
Sep 08, 2023 1.370 1.410 1.250 1.380 63,565 +0.00(+0.00%)
Sep 07, 2023 1.430 1.430 1.380 1.380 119,722 -0.04(-2.82%)
Sep 06, 2023 1.610 1.610 1.390 1.420 144,683 -0.18(-11.25%)
Sep 05, 2023 1.530 1.640 1.511 1.600 141,380 +0.07(+4.58%)
Sep 01, 2023 1.330 1.550 1.330 1.530 119,480 +0.18(+13.33%)
Aug 31, 2023 1.400 1.410 1.300 1.350 93,683 -0.01(-0.74%)
Aug 30, 2023 1.300 1.410 1.240 1.360 262,772 +0.07(+5.43%)
Aug 29, 2023 1.340 1.390 1.260 1.290 210,810 -0.05(-3.73%)
Aug 28, 2023 1.380 1.388 1.320 1.340 79,129 -0.06(-4.29%)
Aug 25, 2023 1.400 1.431 1.351 1.400 99,167 +0.01(+0.72%)
Aug 24, 2023 1.420 1.480 1.390 1.390 154,320 -0.03(-2.11%)
Aug 23, 2023 1.450 1.490 1.410 1.420 99,738 -0.02(-1.39%)
Aug 22, 2023 1.530 1.550 1.430 1.440 77,022 -0.10(-6.49%)
Aug 21, 2023 1.550 1.605 1.530 1.540 52,754 -0.01(-0.65%)
Aug 18, 2023 1.550 1.559 1.510 1.550 123,584 +0.00(+0.00%)
Aug 17, 2023 1.600 1.630 1.550 1.550 77,789 -0.05(-3.13%)
Aug 16, 2023 1.700 1.720 1.590 1.600 113,297 -0.05(-3.32%)
Aug 15, 2023 1.900 1.910 1.650 1.655 253,584 +0.02(+0.91%)
Aug 14, 2023 1.860 1.860 1.510 1.640 179,230 -0.11(-6.02%)
Aug 11, 2023 1.500 1.850 1.500 1.745 207,589 +0.28(+18.71%)
Aug 10, 2023 1.820 1.930 1.400 1.470 349,479 -0.38(-20.54%)
Aug 09, 2023 1.820 1.860 1.800 1.850 104,530 +0.03(+1.65%)
Aug 08, 2023 1.860 1.863 1.790 1.820 53,102 -0.02(-1.09%)
Aug 07, 2023 1.850 1.890 1.830 1.840 31,249 -0.01(-0.54%)
Aug 04, 2023 1.890 1.890 1.840 1.850 45,889 -0.04(-2.12%)
Aug 03, 2023 1.890 1.930 1.820 1.890 138,979 +0.01(+0.53%)
Aug 02, 2023 1.870 1.880 1.830 1.880 86,112 -0.01(-0.53%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.