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

Forrester Resrch (NQ: FORR )

14.67 -0.39 (-2.59%)
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 19.72 20.62 19.34 20.19 184,232 +0.79(+4.07%)
Jul 30, 2024 18.94 19.68 18.88 19.40 147,673 +0.46(+2.43%)
Jul 29, 2024 19.23 19.44 18.79 18.94 105,804 -0.31(-1.61%)
Jul 26, 2024 19.37 19.52 18.83 19.25 53,968 +0.11(+0.57%)
Jul 25, 2024 18.42 19.26 18.35 19.14 77,635 +0.84(+4.59%)
Jul 24, 2024 18.63 18.91 18.27 18.30 72,342 -0.36(-1.93%)
Jul 23, 2024 18.47 18.84 18.23 18.66 48,212 +0.14(+0.76%)
Jul 22, 2024 18.11 18.52 17.72 18.52 43,417 +0.39(+2.15%)
Jul 19, 2024 18.13 18.30 17.85 18.13 51,722 +0.04(+0.22%)
Jul 18, 2024 18.51 18.76 18.02 18.09 37,180 -0.59(-3.16%)
Jul 17, 2024 18.58 18.84 18.50 18.68 62,657 +0.02(+0.11%)
Jul 16, 2024 17.81 18.78 17.81 18.66 88,843 +0.96(+5.42%)
Jul 15, 2024 17.57 17.77 17.50 17.70 76,815 +0.29(+1.67%)
Jul 12, 2024 17.73 17.77 17.33 17.41 90,597 -0.05(-0.29%)
Jul 11, 2024 17.01 17.53 16.95 17.46 145,008 +0.88(+5.31%)
Jul 10, 2024 16.69 16.94 16.36 16.58 96,077 -0.11(-0.66%)
Jul 09, 2024 17.07 17.12 16.57 16.69 83,451 -0.41(-2.40%)
Jul 08, 2024 16.75 17.19 16.75 17.10 127,987 +0.46(+2.76%)
Jul 05, 2024 17.08 17.08 16.58 16.64 120,754 -0.54(-3.14%)
Jul 03, 2024 17.30 17.40 16.94 17.18 48,817 -0.12(-0.69%)
Jul 02, 2024 17.18 17.54 17.09 17.30 137,487 +0.13(+0.76%)
Jul 01, 2024 17.08 17.30 16.70 17.17 182,604 +0.09(+0.53%)
Jun 28, 2024 17.03 17.40 16.89 17.08 741,354 +0.18(+1.07%)
Jun 27, 2024 17.01 17.30 16.79 16.90 125,088 -0.06(-0.35%)
Jun 26, 2024 16.63 17.00 16.49 16.96 172,117 +0.17(+1.01%)
Jun 25, 2024 17.50 17.60 16.76 16.79 179,102 -0.71(-4.06%)
Jun 24, 2024 16.84 17.55 16.81 17.50 227,693 +0.65(+3.86%)
Jun 21, 2024 16.68 17.08 16.31 16.85 210,721 +0.16(+0.96%)
Jun 20, 2024 16.50 16.98 16.35 16.69 148,423 +0.08(+0.48%)
Jun 18, 2024 16.64 16.69 16.35 16.61 227,412 -0.07(-0.42%)
Jun 17, 2024 16.33 16.81 16.19 16.68 84,910 +0.22(+1.34%)
Jun 14, 2024 16.25 16.49 16.14 16.46 110,030 +0.06(+0.37%)
Jun 13, 2024 16.72 17.01 16.25 16.40 99,196 -0.38(-2.26%)
Jun 12, 2024 17.61 17.64 16.77 16.78 119,396 -0.33(-1.93%)
Jun 11, 2024 16.68 17.12 16.51 17.11 161,978 +0.43(+2.58%)
Jun 10, 2024 17.29 17.29 16.50 16.68 120,845 -0.79(-4.52%)
Jun 07, 2024 17.60 17.67 17.42 17.47 87,808 -0.26(-1.47%)
Jun 06, 2024 17.61 17.80 17.60 17.73 79,134 +0.00(+0.00%)
Jun 05, 2024 17.81 17.89 17.60 17.73 94,548 -0.04(-0.23%)
Jun 04, 2024 17.69 17.96 17.27 17.77 135,350 -0.04(-0.22%)
Jun 03, 2024 18.04 18.04 17.59 17.81 122,761 -0.18(-1.00%)
May 31, 2024 18.47 18.47 17.87 17.99 476,392 -0.42(-2.28%)
May 30, 2024 17.96 18.64 17.93 18.41 96,859 +0.61(+3.43%)
May 29, 2024 17.72 18.50 17.62 17.80 75,321 -0.20(-1.11%)
May 28, 2024 18.00 18.27 17.88 18.00 71,561 -0.04(-0.22%)
May 24, 2024 18.05 18.24 17.82 18.04 77,311 +0.12(+0.67%)
May 23, 2024 18.16 18.16 17.66 17.92 120,869 -0.24(-1.32%)
May 22, 2024 18.29 18.44 17.98 18.16 96,999 -0.14(-0.77%)
May 21, 2024 18.71 18.75 18.23 18.30 90,363 -0.52(-2.76%)
May 20, 2024 18.73 19.05 18.68 18.82 74,438 +0.00(+0.00%)
May 17, 2024 18.95 18.95 18.63 18.82 79,838 -0.09(-0.48%)
May 16, 2024 18.94 19.12 18.72 18.91 95,707 -0.13(-0.68%)
May 15, 2024 19.54 19.54 18.95 19.04 66,926 -0.26(-1.35%)
May 14, 2024 19.50 19.76 19.13 19.30 124,859 -0.03(-0.16%)
May 13, 2024 19.16 19.61 19.12 19.33 101,460 +0.29(+1.52%)
May 10, 2024 19.20 19.20 18.90 19.04 71,912 -0.14(-0.73%)
May 09, 2024 18.94 19.19 18.74 19.18 70,343 +0.33(+1.75%)
May 08, 2024 18.82 19.01 18.62 18.85 75,002 -0.28(-1.46%)
May 07, 2024 18.50 19.25 18.44 19.13 107,408 +0.79(+4.31%)
May 06, 2024 18.24 18.58 18.19 18.34 91,526 +0.15(+0.82%)
May 03, 2024 18.81 18.89 18.16 18.19 91,720 -0.15(-0.82%)
May 02, 2024 17.79 18.60 17.79 18.34 139,774 +0.73(+4.15%)
May 01, 2024 18.24 19.30 17.26 17.61 250,453 -0.58(-3.19%)
Apr 30, 2024 18.71 19.27 18.19 18.19 159,374 -0.70(-3.71%)
Apr 29, 2024 18.90 19.19 18.80 18.89 84,539 +0.12(+0.64%)
Apr 26, 2024 18.61 18.78 18.39 18.77 86,818 +0.21(+1.13%)
Apr 25, 2024 18.43 18.70 18.10 18.56 136,974 -0.12(-0.64%)
Apr 24, 2024 18.85 18.86 18.37 18.68 96,487 -0.29(-1.53%)
Apr 23, 2024 18.68 19.06 18.68 18.97 108,235 +0.20(+1.07%)
Apr 22, 2024 18.86 19.12 18.75 18.77 73,275 +0.02(+0.11%)
Apr 19, 2024 18.54 18.96 18.50 18.75 111,677 +0.14(+0.75%)
Apr 18, 2024 18.46 18.71 18.30 18.61 110,709 +0.08(+0.43%)
Apr 17, 2024 18.79 19.50 18.45 18.53 95,340 -0.12(-0.64%)
Apr 16, 2024 18.75 18.91 18.53 18.65 88,648 -0.30(-1.58%)
Apr 15, 2024 19.35 19.64 18.92 18.95 75,835 -0.31(-1.61%)
Apr 12, 2024 19.36 19.60 18.95 19.26 103,082 -0.23(-1.18%)
Apr 11, 2024 19.51 19.79 19.17 19.49 93,580 +0.14(+0.72%)
Apr 10, 2024 19.88 19.88 18.98 19.35 80,563 -1.22(-5.93%)
Apr 09, 2024 19.94 20.57 19.63 20.57 123,510 +0.77(+3.89%)
Apr 08, 2024 20.17 20.35 19.68 19.80 111,198 -0.33(-1.64%)
Apr 05, 2024 20.26 20.59 20.06 20.13 114,282 -0.25(-1.23%)
Apr 04, 2024 21.19 21.32 20.25 20.38 82,461 -0.57(-2.72%)
Apr 03, 2024 20.20 21.00 20.18 20.95 162,684 +0.58(+2.85%)
Apr 02, 2024 20.70 20.99 20.26 20.37 129,785 -0.46(-2.21%)
Apr 01, 2024 21.66 21.66 20.70 20.83 129,566 -0.73(-3.39%)
Mar 28, 2024 21.64 21.59 21.58 21.56 143,404 +0.08(+0.37%)
Mar 27, 2024 20.89 21.55 20.88 21.48 114,200 +0.85(+4.12%)
Mar 26, 2024 20.81 20.97 20.52 20.63 90,522 -0.02(-0.10%)
Mar 25, 2024 21.04 21.05 20.51 20.65 123,540 -0.23(-1.10%)
Mar 22, 2024 21.64 21.73 20.74 20.88 173,931 -0.80(-3.69%)
Mar 21, 2024 21.38 21.91 21.31 21.68 124,859 +0.45(+2.12%)
Mar 20, 2024 20.81 21.34 20.65 21.23 190,603 +0.52(+2.51%)
Mar 19, 2024 21.21 21.29 20.36 20.71 328,866 -0.50(-2.36%)
Mar 18, 2024 21.00 21.73 20.91 21.21 437,836 +0.21(+1.00%)
Mar 15, 2024 19.26 21.01 19.01 21.00 2,641,351 +1.60(+8.25%)
Mar 14, 2024 19.83 19.89 19.26 19.40 329,273 -0.42(-2.12%)
Mar 13, 2024 19.77 19.99 19.34 19.82 256,528 -0.03(-0.15%)
Mar 12, 2024 19.94 20.20 19.39 19.85 234,179 -0.15(-0.75%)
Mar 11, 2024 20.55 20.55 19.81 20.00 182,455 -0.42(-2.06%)
Mar 08, 2024 20.74 21.38 20.41 20.42 258,001 -0.10(-0.49%)
Mar 07, 2024 19.59 20.53 19.59 20.52 199,988 +0.96(+4.91%)
Mar 06, 2024 19.17 19.72 18.64 19.56 242,483 +0.47(+2.46%)
Mar 05, 2024 19.47 19.73 18.98 19.09 248,011 -0.46(-2.35%)
Mar 04, 2024 19.03 20.23 18.86 19.55 435,872 -0.85(-4.17%)
Mar 01, 2024 20.16 20.55 19.59 20.40 268,322 +0.23(+1.14%)
Feb 29, 2024 20.93 21.22 19.98 20.17 114,380 -0.55(-2.65%)
Feb 28, 2024 20.97 21.40 20.52 20.72 170,661 -0.51(-2.40%)
Feb 27, 2024 20.00 21.52 20.00 21.23 174,655 +1.24(+6.20%)
Feb 26, 2024 19.54 20.17 19.48 19.99 83,456 +0.44(+2.25%)
Feb 23, 2024 19.18 19.67 19.18 19.55 165,905 +0.35(+1.82%)
Feb 22, 2024 19.85 19.89 18.91 19.20 111,559 -0.72(-3.61%)
Feb 21, 2024 20.25 20.52 19.70 19.92 60,300 -0.34(-1.70%)
Feb 20, 2024 20.56 20.85 20.21 20.27 58,198 -0.56(-2.71%)
Feb 16, 2024 20.78 21.05 20.50 20.83 62,688 -0.05(-0.24%)
Feb 15, 2024 20.63 21.24 20.31 20.88 88,018 +0.35(+1.70%)
Feb 14, 2024 20.14 20.68 19.94 20.53 113,781 +0.52(+2.60%)
Feb 13, 2024 21.35 21.41 19.88 20.01 118,430 -1.95(-8.88%)
Feb 12, 2024 21.44 22.15 21.32 21.96 130,806 +0.52(+2.43%)
Feb 09, 2024 22.89 23.85 21.03 21.44 89,644 -1.70(-7.35%)
Feb 08, 2024 23.26 23.56 22.88 23.14 96,584 -0.18(-0.77%)
Feb 07, 2024 24.03 24.03 23.20 23.32 61,707 -0.70(-2.91%)
Feb 06, 2024 24.45 24.90 23.94 24.02 49,934 -0.51(-2.08%)
Feb 05, 2024 24.50 24.73 24.23 24.53 49,816 -0.44(-1.76%)
Feb 02, 2024 25.48 25.49 24.95 24.97 36,129 -0.83(-3.22%)
Feb 01, 2024 25.48 25.88 25.42 25.80 29,899 +0.32(+1.26%)
Jan 31, 2024 26.83 26.83 25.47 25.48 35,783 -1.35(-5.03%)
Jan 30, 2024 27.02 27.02 26.69 26.83 27,258 -0.22(-0.81%)
Jan 29, 2024 26.75 27.11 26.49 27.05 51,515 +0.38(+1.42%)
Jan 26, 2024 26.54 26.75 26.45 26.67 27,126 +0.33(+1.25%)
Jan 25, 2024 26.27 26.49 25.99 26.34 45,791 +0.36(+1.39%)
Jan 24, 2024 26.19 26.59 25.84 25.98 32,050 -0.03(-0.12%)
Jan 23, 2024 26.08 26.15 25.76 26.01 34,060 +0.20(+0.77%)
Jan 22, 2024 24.91 25.85 24.91 25.81 49,607 +0.92(+3.70%)
Jan 19, 2024 25.02 25.02 24.47 24.89 26,607 +0.01(+0.04%)
Jan 18, 2024 25.28 25.28 24.45 24.88 37,666 -0.17(-0.68%)
Jan 17, 2024 25.36 26.02 25.01 25.05 35,076 -0.70(-2.72%)
Jan 16, 2024 26.00 26.40 25.37 25.75 50,046 -0.32(-1.23%)
Jan 12, 2024 26.44 26.53 25.92 26.07 45,024 -0.05(-0.19%)
Jan 11, 2024 26.15 26.59 25.55 26.12 37,224 -0.14(-0.53%)
Jan 10, 2024 25.39 26.40 25.23 26.26 48,896 +0.94(+3.71%)
Jan 09, 2024 25.35 25.84 25.25 25.32 46,973 -0.43(-1.67%)
Jan 08, 2024 25.00 25.99 25.00 25.75 54,815 +0.66(+2.63%)
Jan 05, 2024 24.92 25.24 24.92 25.09 71,860 -0.02(-0.08%)
Jan 04, 2024 25.33 25.33 24.99 25.11 35,148 -0.09(-0.36%)
Jan 03, 2024 25.63 25.63 24.74 25.20 63,649 -0.55(-2.14%)
Jan 02, 2024 26.55 26.71 25.71 25.75 40,398 -1.06(-3.95%)
Dec 29, 2023 27.57 27.57 26.76 26.81 33,035 -0.72(-2.62%)
Dec 28, 2023 27.41 27.69 27.41 27.53 36,136 +0.04(+0.15%)
Dec 27, 2023 27.72 27.89 27.43 27.49 32,171 -0.29(-1.04%)
Dec 26, 2023 27.05 27.86 27.05 27.78 60,997 +0.90(+3.35%)
Dec 22, 2023 26.78 27.20 26.72 26.88 45,925 +0.22(+0.83%)
Dec 21, 2023 26.76 26.88 26.49 26.66 33,241 +0.15(+0.57%)
Dec 20, 2023 26.72 27.27 26.22 26.51 63,796 -0.20(-0.75%)
Dec 19, 2023 26.38 26.88 25.83 26.71 44,876 +0.59(+2.26%)
Dec 18, 2023 26.67 26.67 25.87 26.12 83,560 -0.55(-2.06%)
Dec 15, 2023 26.31 26.83 25.86 26.67 220,678 +0.82(+3.17%)
Dec 14, 2023 25.55 26.27 25.48 25.85 68,453 +0.36(+1.41%)
Dec 13, 2023 24.92 25.74 24.54 25.49 73,768 +0.72(+2.91%)
Dec 12, 2023 24.67 25.00 24.26 24.77 146,454 +0.26(+1.06%)
Dec 11, 2023 25.28 25.31 24.50 24.51 46,292 -0.75(-2.97%)
Dec 08, 2023 25.20 25.51 24.95 25.26 44,580 -0.06(-0.24%)
Dec 07, 2023 24.98 25.39 24.63 25.32 44,703 +0.34(+1.36%)
Dec 06, 2023 26.38 26.59 24.92 24.98 53,554 -1.14(-4.36%)
Dec 05, 2023 26.07 26.35 25.76 26.12 61,009 -0.03(-0.11%)
Dec 04, 2023 24.74 26.29 24.67 26.15 91,977 +1.42(+5.74%)
Dec 01, 2023 24.10 24.91 24.09 24.73 58,251 +0.55(+2.27%)
Nov 30, 2023 24.50 24.76 24.14 24.18 54,469 -0.32(-1.31%)
Nov 29, 2023 24.98 25.10 24.44 24.50 78,269 -0.31(-1.25%)
Nov 28, 2023 25.38 25.38 24.80 24.81 53,635 -0.69(-2.71%)
Nov 27, 2023 25.15 26.14 25.15 25.50 62,941 +0.03(+0.12%)
Nov 24, 2023 24.97 25.68 24.86 25.47 36,381 +0.32(+1.27%)
Nov 22, 2023 25.06 25.97 25.06 25.15 58,847 +0.24(+0.96%)
Nov 21, 2023 25.29 25.57 24.68 24.91 67,772 -0.39(-1.54%)
Nov 20, 2023 24.42 25.35 24.42 25.30 53,941 +0.72(+2.93%)
Nov 17, 2023 24.70 24.86 24.43 24.58 75,112 +0.15(+0.61%)
Nov 16, 2023 24.22 25.33 23.86 24.43 62,722 +0.26(+1.08%)
Nov 15, 2023 24.71 25.05 24.17 24.17 66,528 -0.43(-1.75%)
Nov 14, 2023 24.64 25.17 24.28 24.60 102,395 +0.64(+2.67%)
Nov 13, 2023 23.95 24.15 23.55 23.96 58,020 +0.02(+0.08%)
Nov 10, 2023 23.35 24.44 22.46 23.94 86,246 +0.63(+2.70%)
Nov 09, 2023 24.09 24.21 23.22 23.31 42,472 -0.54(-2.26%)
Nov 08, 2023 24.35 24.35 23.53 23.85 55,314 -0.24(-1.00%)
Nov 07, 2023 23.75 24.54 23.42 24.09 69,473 +0.10(+0.42%)
Nov 06, 2023 23.60 25.47 23.32 23.99 59,942 +0.45(+1.91%)
Nov 03, 2023 23.44 24.15 23.44 23.54 42,455 +0.56(+2.44%)
Nov 02, 2023 22.67 23.06 22.27 22.98 72,352 +0.45(+2.00%)
Nov 01, 2023 23.23 23.30 22.34 22.53 54,671 -0.67(-2.89%)
Oct 31, 2023 23.75 24.10 22.45 23.20 86,585 -0.62(-2.60%)
Oct 30, 2023 24.15 25.45 23.30 23.82 122,273 -1.34(-5.33%)
Oct 27, 2023 25.76 27.63 24.90 25.16 109,812 -1.40(-5.27%)
Oct 26, 2023 26.32 27.19 25.54 26.56 55,939 +0.31(+1.18%)
Oct 25, 2023 26.04 26.30 25.46 26.25 47,014 +0.24(+0.92%)
Oct 24, 2023 26.70 27.05 25.61 26.01 34,785 -0.55(-2.07%)
Oct 23, 2023 27.35 27.39 26.53 26.56 45,195 -0.60(-2.21%)
Oct 20, 2023 28.02 28.15 27.08 27.16 41,857 -0.77(-2.76%)
Oct 19, 2023 28.19 28.55 27.82 27.93 32,288 -0.39(-1.38%)
Oct 18, 2023 28.96 29.00 28.24 28.32 23,994 -0.76(-2.61%)
Oct 17, 2023 29.04 29.46 28.93 29.08 43,199 +0.05(+0.17%)
Oct 16, 2023 28.56 29.42 28.70 29.03 40,287 +0.38(+1.33%)
Oct 13, 2023 28.81 29.11 28.55 28.65 19,246 -0.15(-0.52%)
Oct 12, 2023 29.37 29.37 28.46 28.80 24,028 -0.56(-1.91%)
Oct 11, 2023 29.44 29.58 29.19 29.36 18,712 -0.08(-0.27%)
Oct 10, 2023 29.41 29.93 29.34 29.44 32,569 +0.20(+0.68%)
Oct 09, 2023 28.63 29.59 28.54 29.24 27,147 +0.35(+1.21%)
Oct 06, 2023 29.04 29.25 28.75 28.89 38,785 -0.24(-0.82%)
Oct 05, 2023 28.96 29.14 28.59 29.13 66,789 +0.16(+0.55%)
Oct 04, 2023 28.55 29.03 28.32 28.97 31,718 +0.33(+1.15%)
Oct 03, 2023 28.93 29.30 28.56 28.64 34,093 -0.11(-0.38%)
Oct 02, 2023 28.80 28.83 28.36 28.75 60,267 -0.15(-0.52%)
Sep 29, 2023 29.53 29.70 28.85 28.90 75,441 -0.56(-1.90%)
Sep 28, 2023 31.05 31.28 29.26 29.46 84,638 -1.62(-5.21%)
Sep 27, 2023 31.06 31.32 30.72 31.08 29,696 +0.31(+1.01%)
Sep 26, 2023 30.89 31.20 29.80 30.77 41,284 -0.26(-0.84%)
Sep 25, 2023 30.06 31.07 30.73 31.03 56,288 +0.76(+2.51%)
Sep 22, 2023 29.85 30.43 29.50 30.27 46,128 +0.48(+1.61%)
Sep 21, 2023 29.42 29.87 29.18 29.79 33,818 +0.30(+1.02%)
Sep 20, 2023 29.58 29.79 29.46 29.49 35,262 -0.02(-0.07%)
Sep 19, 2023 29.61 29.68 29.31 29.51 28,067 -0.08(-0.27%)
Sep 18, 2023 29.97 30.16 29.30 29.59 29,544 -0.38(-1.27%)
Sep 15, 2023 30.37 30.63 29.92 29.97 180,002 -0.31(-1.02%)
Sep 14, 2023 29.74 30.42 29.55 30.28 51,513 +0.66(+2.23%)
Sep 13, 2023 29.52 30.12 29.50 29.62 51,284 +0.10(+0.34%)
Sep 12, 2023 29.41 29.71 29.40 29.52 60,763 -0.05(-0.17%)
Sep 11, 2023 29.37 29.67 29.19 29.57 42,782 +0.31(+1.06%)
Sep 08, 2023 28.89 29.37 28.25 29.26 48,172 +0.74(+2.59%)
Sep 07, 2023 29.56 29.56 28.39 28.52 59,688 -1.21(-4.07%)
Sep 06, 2023 29.81 30.11 29.41 29.73 34,593 -0.20(-0.67%)
Sep 05, 2023 30.43 30.43 29.08 29.93 51,194 -0.74(-2.41%)
Sep 01, 2023 30.73 31.12 30.49 30.67 41,407 +0.04(+0.13%)
Aug 31, 2023 31.20 31.39 30.59 30.63 37,876 -0.62(-1.98%)
Aug 30, 2023 31.30 31.67 31.17 31.25 31,553 -0.15(-0.48%)
Aug 29, 2023 30.86 31.46 30.86 31.40 23,958 +0.30(+0.96%)
Aug 28, 2023 31.04 31.45 30.96 31.10 42,243 +0.06(+0.19%)
Aug 25, 2023 30.94 31.17 30.83 31.04 23,731 +0.00(+0.00%)
Aug 24, 2023 30.98 31.33 30.92 31.04 36,253 -0.05(-0.16%)
Aug 23, 2023 30.69 31.10 30.51 31.09 89,099 +0.39(+1.27%)
Aug 22, 2023 30.64 30.96 30.58 30.70 26,026 +0.13(+0.43%)
Aug 21, 2023 30.88 31.10 30.31 30.57 58,674 -0.35(-1.13%)
Aug 18, 2023 30.92 31.24 30.88 30.92 31,761 -0.22(-0.71%)
Aug 17, 2023 31.19 31.56 31.13 31.14 33,086 +0.04(+0.13%)
Aug 16, 2023 31.21 31.54 31.01 31.10 37,131 -0.07(-0.22%)
Aug 15, 2023 31.67 31.70 31.12 31.17 23,086 -0.61(-1.92%)
Aug 14, 2023 31.73 31.96 31.18 31.78 43,856 -0.17(-0.53%)
Aug 11, 2023 32.26 32.67 31.88 31.95 33,368 -0.44(-1.36%)
Aug 10, 2023 32.43 32.61 32.01 32.39 40,037 -0.07(-0.22%)
Aug 09, 2023 32.27 32.78 32.14 32.46 53,674 +0.07(+0.22%)
Aug 08, 2023 31.99 32.44 31.58 32.39 40,204 +0.21(+0.65%)
Aug 07, 2023 31.78 32.67 31.66 32.18 31,728 +0.54(+1.71%)
Aug 04, 2023 31.98 32.41 31.47 31.64 39,650 -0.45(-1.40%)
Aug 03, 2023 31.69 32.24 31.57 32.09 30,469 +0.11(+0.34%)
Aug 02, 2023 32.08 32.11 31.32 31.98 42,038 -0.43(-1.33%)
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.