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
Geopark Hlds Lmtd
(NY:
GPRK
)
10.43
-0.01 (-0.10%)
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
10.57
10.57
10.36
10.43
211,887
-0.01(-0.10%)
Jun 11, 2024
10.33
10.45
10.30
10.44
297,271
+0.11(+1.06%)
Jun 10, 2024
10.24
10.39
10.21
10.33
234,394
+0.10(+0.98%)
Jun 07, 2024
10.31
10.31
10.17
10.23
242,717
-0.11(-1.06%)
Jun 06, 2024
10.48
10.48
10.16
10.34
453,330
+0.15(+1.47%)
Jun 05, 2024
10.10
10.20
10.05
10.19
500,441
+0.10(+0.99%)
Jun 04, 2024
10.10
10.15
9.960
10.09
943,812
-0.18(-1.75%)
Jun 03, 2024
10.54
10.62
10.21
10.27
703,166
-0.17(-1.63%)
May 31, 2024
10.21
10.52
10.20
10.44
470,531
+0.25(+2.42%)
May 30, 2024
10.13
10.20
10.11
10.19
236,413
+0.10(+0.98%)
May 29, 2024
10.02
10.11
9.927
10.09
409,002
+0.03(+0.29%)
May 28, 2024
9.966
10.20
9.927
10.06
468,058
+0.26(+2.61%)
May 24, 2024
9.749
9.818
9.671
9.809
186,362
+0.16(+1.63%)
May 23, 2024
9.956
10.03
9.631
9.651
282,644
-0.22(-2.20%)
May 22, 2024
10.06
10.06
9.799
9.868
377,558
-0.28(-2.72%)
May 21, 2024
10.07
10.23
10.02
10.14
289,543
+0.06(+0.59%)
May 20, 2024
9.956
10.08
9.937
10.08
325,578
+0.17(+1.69%)
May 17, 2024
9.917
10.02
9.848
9.917
697,269
+0.08(+0.80%)
May 16, 2024
9.592
9.932
9.523
9.838
496,790
+0.09(+0.91%)
May 15, 2024
9.671
9.794
9.542
9.749
574,262
+0.09(+0.92%)
May 14, 2024
9.621
9.720
9.533
9.661
452,977
+0.19(+1.98%)
May 13, 2024
9.404
9.537
9.345
9.473
376,152
+0.11(+1.16%)
May 10, 2024
9.523
9.631
9.316
9.365
268,340
-0.12(-1.25%)
May 09, 2024
9.503
9.592
9.429
9.483
199,653
-0.03(-0.31%)
May 08, 2024
9.296
9.523
9.247
9.513
444,599
+0.20(+2.12%)
May 07, 2024
9.237
9.355
9.227
9.316
358,752
+0.02(+0.21%)
May 06, 2024
9.276
9.395
9.227
9.296
366,389
+0.05(+0.53%)
May 03, 2024
9.188
9.326
9.188
9.247
240,467
+0.06(+0.64%)
May 02, 2024
9.168
9.316
9.118
9.188
304,899
+0.07(+0.76%)
May 01, 2024
9.197
9.197
8.921
9.118
1,551,309
-0.07(-0.75%)
Apr 30, 2024
9.740
9.758
9.188
9.188
304,003
-0.45(-4.70%)
Apr 29, 2024
9.523
9.641
9.513
9.641
266,435
+0.09(+0.93%)
Apr 26, 2024
9.414
9.562
9.345
9.552
336,256
+0.14(+1.47%)
Apr 25, 2024
9.503
9.523
9.355
9.414
334,070
-0.12(-1.24%)
Apr 24, 2024
9.602
9.602
9.483
9.533
295,901
-0.10(-1.02%)
Apr 23, 2024
9.572
9.710
9.537
9.631
287,989
+0.07(+0.72%)
Apr 22, 2024
9.700
9.700
9.434
9.562
383,397
-0.20(-2.02%)
Apr 19, 2024
9.592
9.833
9.592
9.759
517,167
+0.14(+1.43%)
Apr 18, 2024
9.631
9.749
9.513
9.621
473,509
+0.09(+0.93%)
Apr 17, 2024
9.592
9.631
9.444
9.533
511,735
-0.03(-0.31%)
Apr 16, 2024
9.473
9.611
9.473
9.562
554,211
+0.08(+0.83%)
Apr 15, 2024
9.661
9.759
9.385
9.483
720,055
-0.20(-2.04%)
Apr 12, 2024
9.828
10.18
9.641
9.680
1,120,431
-0.02(-0.20%)
Apr 11, 2024
9.818
10.05
9.680
9.700
1,003,437
+0.01(+0.10%)
Apr 10, 2024
9.690
9.897
9.661
9.690
551,266
+0.00(+0.00%)
Apr 09, 2024
9.828
9.878
9.680
9.690
580,954
-0.13(-1.31%)
Apr 08, 2024
9.680
9.937
9.661
9.818
1,642,338
+0.17(+1.74%)
Apr 05, 2024
9.602
9.730
9.542
9.651
891,111
+0.06(+0.62%)
Apr 04, 2024
9.621
9.661
9.582
9.592
639,049
-0.01(-0.10%)
Apr 03, 2024
9.552
9.626
9.523
9.602
512,750
+0.04(+0.41%)
Apr 02, 2024
9.602
9.661
9.513
9.562
765,800
+0.05(+0.52%)
Apr 01, 2024
9.562
9.602
9.493
9.513
397,335
+0.05(+0.52%)
Mar 28, 2024
9.345
9.537
9.533
9.464
1,077,649
+0.14(+1.48%)
Mar 27, 2024
9.207
9.340
9.207
9.326
405,593
+0.07(+0.75%)
Mar 26, 2024
9.335
9.345
9.217
9.257
328,993
-0.06(-0.63%)
Mar 25, 2024
9.385
9.414
9.296
9.316
587,535
+0.00(+0.00%)
Mar 22, 2024
9.424
9.464
9.301
9.316
668,255
-0.06(-0.63%)
Mar 21, 2024
9.365
9.449
9.316
9.375
424,301
+0.01(+0.11%)
Mar 20, 2024
9.286
9.424
9.257
9.365
770,851
+0.04(+0.42%)
Mar 19, 2024
9.188
9.345
9.081
9.326
736,221
+0.01(+0.11%)
Mar 18, 2024
9.266
9.345
9.188
9.316
204,465
+0.08(+0.85%)
Mar 15, 2024
9.197
9.242
9.109
9.237
639,566
+0.02(+0.21%)
Mar 14, 2024
9.227
9.283
9.138
9.217
344,626
-0.01(-0.11%)
Mar 13, 2024
9.266
9.424
9.168
9.227
799,959
+0.04(+0.43%)
Mar 12, 2024
9.128
9.247
9.128
9.188
383,839
+0.02(+0.21%)
Mar 11, 2024
9.109
9.266
9.069
9.168
447,819
+0.07(+0.76%)
Mar 08, 2024
9.128
9.178
8.921
9.099
782,140
+0.12(+1.32%)
Mar 07, 2024
8.971
9.118
8.872
8.980
1,136,529
+0.77(+9.36%)
Mar 06, 2024
8.409
8.478
8.172
8.212
247,284
-0.08(-0.95%)
Mar 05, 2024
8.340
8.508
8.231
8.290
225,992
-0.07(-0.83%)
Mar 04, 2024
8.675
8.759
8.350
8.359
343,864
-0.30(-3.42%)
Mar 01, 2024
8.576
8.872
8.541
8.655
537,380
+0.18(+2.09%)
Feb 29, 2024
8.409
8.557
8.350
8.478
777,479
+0.17(+2.02%)
Feb 28, 2024
8.369
8.428
8.118
8.310
338,321
-0.03(-0.35%)
Feb 27, 2024
8.271
8.428
8.271
8.340
172,972
+0.06(+0.71%)
Feb 26, 2024
8.379
8.379
8.231
8.281
120,436
-0.08(-0.94%)
Feb 23, 2024
8.340
8.409
8.300
8.359
101,746
-0.11(-1.28%)
Feb 22, 2024
8.458
8.537
8.359
8.468
158,963
+0.01(+0.12%)
Feb 21, 2024
8.261
8.517
8.221
8.458
209,698
+0.18(+2.14%)
Feb 20, 2024
8.458
8.507
8.231
8.281
213,548
-0.23(-2.67%)
Feb 16, 2024
8.586
8.596
8.428
8.507
87,827
-0.05(-0.58%)
Feb 15, 2024
8.330
8.586
8.310
8.557
218,211
+0.23(+2.72%)
Feb 14, 2024
8.369
8.497
8.207
8.330
202,366
-0.01(-0.12%)
Feb 13, 2024
8.497
8.507
8.271
8.340
191,537
-0.21(-2.42%)
Feb 12, 2024
8.359
8.635
8.359
8.547
257,345
+0.16(+1.88%)
Feb 09, 2024
8.468
8.468
8.330
8.389
140,088
-0.07(-0.82%)
Feb 08, 2024
8.330
8.488
8.320
8.458
129,439
+0.12(+1.42%)
Feb 07, 2024
8.379
8.456
8.228
8.340
150,036
+0.02(+0.24%)
Feb 06, 2024
8.103
8.388
8.093
8.320
250,696
+0.24(+2.93%)
Feb 05, 2024
8.241
8.261
8.005
8.083
294,655
-0.17(-2.03%)
Feb 02, 2024
8.547
8.547
8.182
8.251
392,301
-0.33(-3.79%)
Feb 01, 2024
8.734
8.862
8.517
8.576
262,068
-0.09(-1.02%)
Jan 31, 2024
9.030
9.030
8.631
8.665
209,370
-0.34(-3.72%)
Jan 30, 2024
8.892
9.040
8.793
9.000
257,681
+0.01(+0.11%)
Jan 29, 2024
9.217
9.227
8.911
8.990
164,476
-0.23(-2.46%)
Jan 26, 2024
9.049
9.217
9.010
9.217
149,676
+0.23(+2.52%)
Jan 25, 2024
8.872
9.010
8.685
8.990
540,021
+0.24(+2.70%)
Jan 24, 2024
8.734
8.930
8.665
8.754
232,146
+0.11(+1.25%)
Jan 23, 2024
8.704
8.803
8.616
8.645
341,122
-0.05(-0.57%)
Jan 22, 2024
8.645
8.803
8.269
8.695
677,217
+0.05(+0.57%)
Jan 19, 2024
8.714
8.941
8.616
8.645
623,404
-0.14(-1.57%)
Jan 18, 2024
8.488
8.803
8.399
8.783
487,119
+0.30(+3.48%)
Jan 17, 2024
8.478
8.557
8.251
8.488
306,494
-0.02(-0.23%)
Jan 16, 2024
8.793
8.793
8.419
8.507
618,899
-0.31(-3.47%)
Jan 12, 2024
8.882
8.980
8.734
8.813
135,795
+0.06(+0.68%)
Jan 11, 2024
8.704
8.833
8.645
8.754
384,226
+0.10(+1.14%)
Jan 10, 2024
8.645
8.756
8.596
8.655
235,477
+0.01(+0.11%)
Jan 09, 2024
8.911
8.911
8.635
8.645
258,938
-0.28(-3.09%)
Jan 08, 2024
9.010
9.010
8.744
8.921
412,406
-0.28(-3.00%)
Jan 05, 2024
8.892
9.197
8.783
9.197
214,388
+0.35(+4.01%)
Jan 04, 2024
9.148
9.168
8.813
8.842
520,167
-0.20(-2.18%)
Jan 03, 2024
8.714
9.089
8.714
9.040
557,313
+0.27(+3.03%)
Jan 02, 2024
8.566
8.931
8.566
8.773
334,560
+0.33(+3.85%)
Dec 29, 2023
8.635
8.635
8.428
8.448
454,558
-0.11(-1.27%)
Dec 28, 2023
8.527
8.754
8.527
8.557
617,876
-0.05(-0.57%)
Dec 27, 2023
8.803
8.833
8.596
8.606
263,799
-0.15(-1.69%)
Dec 26, 2023
8.685
8.823
8.626
8.754
843,455
+0.14(+1.60%)
Dec 22, 2023
8.695
8.744
8.537
8.616
287,928
-0.08(-0.91%)
Dec 21, 2023
8.616
8.719
8.527
8.695
114,162
+0.17(+1.97%)
Dec 20, 2023
8.764
8.911
8.512
8.527
713,256
-0.19(-2.15%)
Dec 19, 2023
8.872
8.872
8.626
8.714
209,800
-0.04(-0.45%)
Dec 18, 2023
8.754
8.931
8.660
8.754
378,420
+0.08(+0.91%)
Dec 15, 2023
8.586
8.695
8.488
8.675
293,371
+0.10(+1.15%)
Dec 14, 2023
8.517
8.616
8.468
8.576
1,100,164
+0.32(+3.82%)
Dec 13, 2023
8.054
8.295
7.995
8.261
241,756
+0.24(+2.95%)
Dec 12, 2023
8.350
8.350
7.936
8.024
358,325
-0.42(-5.02%)
Dec 11, 2023
8.537
8.562
8.428
8.448
294,480
-0.09(-1.04%)
Dec 08, 2023
8.448
8.596
8.438
8.537
207,128
+0.10(+1.17%)
Dec 07, 2023
8.557
8.557
8.359
8.438
388,704
+0.04(+0.47%)
Dec 06, 2023
8.576
8.576
8.226
8.399
458,040
-0.16(-1.84%)
Dec 05, 2023
8.734
8.773
8.488
8.557
167,919
-0.21(-2.36%)
Dec 04, 2023
9.079
9.128
8.764
8.764
186,050
-0.39(-4.31%)
Dec 01, 2023
8.911
9.257
8.892
9.158
396,329
+0.25(+2.77%)
Nov 30, 2023
9.040
9.178
8.773
8.911
273,550
-0.12(-1.31%)
Nov 29, 2023
9.188
9.266
8.990
9.030
165,169
-0.12(-1.29%)
Nov 28, 2023
9.138
9.247
9.020
9.148
302,731
+0.01(+0.11%)
Nov 27, 2023
9.276
9.276
9.099
9.138
139,544
-0.16(-1.70%)
Nov 24, 2023
9.217
9.523
9.207
9.296
100,181
+0.07(+0.79%)
Nov 22, 2023
9.165
9.233
9.038
9.223
113,510
-0.06(-0.63%)
Nov 21, 2023
9.155
9.301
9.009
9.281
739,857
+0.02(+0.21%)
Nov 20, 2023
9.048
9.579
9.048
9.262
429,416
+0.32(+3.59%)
Nov 17, 2023
8.611
9.043
8.611
8.941
301,188
+0.39(+4.55%)
Nov 16, 2023
8.688
8.688
8.407
8.552
276,195
-0.19(-2.22%)
Nov 15, 2023
8.854
8.963
8.708
8.747
220,318
-0.19(-2.17%)
Nov 14, 2023
9.038
9.126
8.912
8.941
153,022
-0.01(-0.11%)
Nov 13, 2023
9.145
9.174
8.951
8.951
142,230
-0.18(-2.02%)
Nov 10, 2023
9.145
9.272
9.029
9.136
213,466
+0.11(+1.18%)
Nov 09, 2023
8.747
9.340
8.747
9.029
372,207
+0.68(+8.15%)
Nov 08, 2023
8.669
8.708
8.203
8.348
290,739
-0.34(-3.91%)
Nov 07, 2023
9.213
9.233
8.620
8.688
391,145
-0.62(-6.68%)
Nov 06, 2023
9.816
9.816
9.301
9.310
223,929
-0.46(-4.68%)
Nov 03, 2023
9.942
10.02
9.758
9.767
136,106
-0.16(-1.57%)
Nov 02, 2023
9.680
9.932
9.680
9.923
186,436
+0.22(+2.30%)
Nov 01, 2023
9.680
9.796
9.592
9.699
179,723
+0.10(+1.01%)
Oct 31, 2023
9.709
9.719
9.485
9.602
214,933
-0.12(-1.20%)
Oct 30, 2023
9.641
9.728
9.505
9.719
281,200
+0.05(+0.50%)
Oct 27, 2023
9.660
9.704
9.466
9.670
222,115
+0.00(+0.00%)
Oct 26, 2023
9.602
9.758
9.340
9.670
127,634
-0.01(-0.10%)
Oct 25, 2023
9.660
9.758
9.485
9.680
310,794
-0.03(-0.30%)
Oct 24, 2023
10.20
10.25
9.689
9.709
339,826
-0.52(-5.13%)
Oct 23, 2023
10.39
10.41
10.16
10.23
225,124
-0.18(-1.77%)
Oct 20, 2023
10.63
10.64
10.35
10.42
222,621
-0.15(-1.38%)
Oct 19, 2023
10.30
10.56
10.28
10.56
214,374
+0.14(+1.31%)
Oct 18, 2023
10.43
10.56
10.41
10.43
115,028
+0.03(+0.28%)
Oct 17, 2023
10.34
10.48
10.30
10.40
308,052
+0.00(+0.00%)
Oct 16, 2023
10.54
10.54
10.24
10.40
228,347
-0.04(-0.37%)
Oct 13, 2023
10.29
10.47
10.20
10.44
317,753
+0.34(+3.37%)
Oct 12, 2023
10.19
10.30
10.02
10.10
199,424
-0.04(-0.38%)
Oct 11, 2023
10.04
10.19
9.942
10.14
240,125
-0.02(-0.19%)
Oct 10, 2023
10.02
10.17
9.903
10.16
237,341
+0.24(+2.45%)
Oct 09, 2023
9.553
9.942
9.526
9.913
382,014
+0.67(+7.26%)
Oct 06, 2023
9.272
9.378
8.912
9.242
320,445
+0.07(+0.74%)
Oct 05, 2023
9.612
9.864
9.048
9.174
396,788
-0.42(-4.36%)
Oct 04, 2023
9.816
9.937
9.311
9.592
747,143
-0.35(-3.52%)
Oct 03, 2023
9.845
10.30
9.767
9.942
1,053,592
+0.08(+0.79%)
Oct 02, 2023
10.10
10.10
9.621
9.864
563,011
-0.13(-1.26%)
Sep 29, 2023
10.24
10.24
9.932
9.991
145,142
-0.20(-2.00%)
Sep 28, 2023
10.24
10.44
10.15
10.19
278,406
-0.05(-0.47%)
Sep 27, 2023
9.894
10.36
9.894
10.24
332,646
+0.48(+4.88%)
Sep 26, 2023
9.806
9.952
9.753
9.767
238,939
-0.10(-0.99%)
Sep 25, 2023
9.719
9.928
9.806
9.864
212,879
+0.15(+1.50%)
Sep 22, 2023
9.894
10.13
9.719
9.719
677,040
-0.11(-1.09%)
Sep 21, 2023
10.06
10.06
9.787
9.826
491,762
+0.00(+0.00%)
Sep 20, 2023
9.903
10.05
9.796
9.826
210,788
-0.05(-0.49%)
Sep 19, 2023
9.981
10.01
9.874
9.874
245,219
+0.08(+0.79%)
Sep 18, 2023
9.738
9.826
9.699
9.796
179,709
+0.05(+0.50%)
Sep 15, 2023
9.427
9.845
9.398
9.748
615,337
+0.28(+2.98%)
Sep 14, 2023
9.272
9.466
9.184
9.466
564,446
+0.31(+3.40%)
Sep 13, 2023
9.320
9.485
9.111
9.155
545,301
-0.16(-1.67%)
Sep 12, 2023
9.223
9.456
9.126
9.310
1,580,365
+0.27(+3.01%)
Sep 11, 2023
9.009
9.349
8.943
9.038
2,422,412
+0.11(+1.20%)
Sep 08, 2023
9.029
9.067
8.883
8.931
810,448
-0.03(-0.33%)
Sep 07, 2023
9.136
9.189
8.922
8.961
156,238
-0.20(-2.23%)
Sep 06, 2023
9.038
9.184
8.980
9.165
270,007
+0.12(+1.29%)
Sep 05, 2023
9.097
9.398
9.038
9.048
412,672
-0.08(-0.85%)
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.