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
Atomera Inc
(NQ:
ATOM
)
3.760
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 07, 2024
3.820
3.850
3.710
3.760
181,953
-0.12(-3.09%)
Jun 06, 2024
4.000
4.000
3.690
3.880
363,863
-0.12(-3.00%)
Jun 05, 2024
3.930
4.040
3.840
4.000
176,518
+0.13(+3.36%)
Jun 04, 2024
4.040
4.070
3.820
3.870
264,972
-0.20(-4.91%)
Jun 03, 2024
4.130
4.200
3.950
4.070
323,414
-0.09(-2.16%)
May 31, 2024
4.090
4.180
3.980
4.160
201,515
+0.07(+1.71%)
May 30, 2024
4.300
4.355
4.080
4.090
164,883
-0.25(-5.76%)
May 29, 2024
4.470
4.600
4.340
4.340
226,961
-0.17(-3.77%)
May 28, 2024
4.280
4.580
4.280
4.510
225,656
+0.29(+6.87%)
May 24, 2024
4.100
4.250
4.060
4.220
122,519
+0.12(+2.93%)
May 23, 2024
4.210
4.237
3.990
4.100
192,073
-0.01(-0.24%)
May 22, 2024
4.170
4.240
4.060
4.110
185,682
-0.11(-2.61%)
May 21, 2024
4.350
4.430
4.130
4.220
246,759
-0.15(-3.43%)
May 20, 2024
4.510
4.525
4.300
4.370
178,383
-0.08(-1.80%)
May 17, 2024
4.580
4.580
4.390
4.450
128,246
-0.09(-1.98%)
May 16, 2024
4.580
4.615
4.480
4.540
125,892
+0.01(+0.22%)
May 15, 2024
4.720
4.769
4.350
4.530
246,904
-0.16(-3.41%)
May 14, 2024
4.700
4.780
4.420
4.690
212,768
+0.05(+1.08%)
May 13, 2024
4.450
4.790
4.450
4.640
246,438
+0.22(+4.98%)
May 10, 2024
4.290
4.640
4.290
4.420
325,852
+0.20(+4.74%)
May 09, 2024
4.200
4.260
4.100
4.220
127,649
+0.02(+0.48%)
May 08, 2024
4.130
4.280
4.030
4.200
220,847
-0.04(-0.94%)
May 07, 2024
4.250
4.280
4.060
4.240
264,822
-0.01(-0.24%)
May 06, 2024
4.480
4.650
4.200
4.250
328,102
-0.25(-5.56%)
May 03, 2024
4.560
4.683
4.350
4.500
209,356
+0.05(+1.12%)
May 02, 2024
4.480
4.500
4.010
4.450
912,467
+0.05(+1.14%)
May 01, 2024
4.650
4.700
4.380
4.400
425,263
-0.24(-5.17%)
Apr 30, 2024
4.860
4.940
4.620
4.640
332,021
-0.29(-5.88%)
Apr 29, 2024
4.500
5.230
4.430
4.930
466,237
+0.48(+10.79%)
Apr 26, 2024
5.010
5.125
3.680
4.450
1,141,999
-0.92(-17.13%)
Apr 25, 2024
5.630
5.660
5.340
5.370
217,010
-0.33(-5.79%)
Apr 24, 2024
5.650
5.765
5.530
5.700
99,926
+0.07(+1.24%)
Apr 23, 2024
5.500
5.780
5.455
5.630
95,783
+0.17(+3.11%)
Apr 22, 2024
5.710
5.720
5.350
5.460
222,210
-0.24(-4.21%)
Apr 19, 2024
5.680
5.760
5.550
5.700
198,569
-0.05(-0.87%)
Apr 18, 2024
5.600
5.950
5.335
5.750
228,146
+0.11(+1.95%)
Apr 17, 2024
6.040
6.190
5.630
5.640
233,757
-0.40(-6.62%)
Apr 16, 2024
5.940
6.050
5.920
6.040
102,880
+0.02(+0.33%)
Apr 15, 2024
6.000
6.085
5.800
6.020
199,895
-0.03(-0.50%)
Apr 12, 2024
6.380
6.380
6.030
6.050
120,762
-0.32(-5.02%)
Apr 11, 2024
6.140
6.370
6.020
6.370
120,773
+0.21(+3.41%)
Apr 10, 2024
6.340
6.460
6.070
6.160
283,651
-0.45(-6.81%)
Apr 09, 2024
6.010
6.670
6.010
6.610
258,492
+0.55(+9.08%)
Apr 08, 2024
5.990
6.105
5.880
6.060
90,332
+0.12(+2.02%)
Apr 05, 2024
6.100
6.240
5.850
5.940
119,263
-0.25(-4.04%)
Apr 04, 2024
6.460
6.600
6.130
6.190
127,560
-0.21(-3.28%)
Apr 03, 2024
6.130
6.460
6.040
6.400
112,607
+0.28(+4.58%)
Apr 02, 2024
6.160
6.160
6.020
6.120
116,773
-0.15(-2.39%)
Apr 01, 2024
6.160
6.290
6.060
6.270
71,985
+0.11(+1.79%)
Mar 28, 2024
6.180
6.250
6.010
6.160
106,130
+0.13(+2.16%)
Mar 27, 2024
5.940
6.130
5.800
6.030
154,277
+0.20(+3.43%)
Mar 26, 2024
6.000
6.070
5.710
5.830
232,613
-0.17(-2.83%)
Mar 25, 2024
6.070
6.160
5.950
6.000
122,793
-0.06(-0.99%)
Mar 22, 2024
6.280
6.470
5.993
6.060
148,455
-0.42(-6.48%)
Mar 21, 2024
6.390
6.700
6.320
6.480
167,093
+0.23(+3.68%)
Mar 20, 2024
5.930
6.340
5.800
6.250
144,178
+0.34(+5.75%)
Mar 19, 2024
5.860
6.010
5.760
5.910
161,994
+0.02(+0.34%)
Mar 18, 2024
6.170
6.190
5.890
5.890
181,285
-0.21(-3.44%)
Mar 15, 2024
5.990
6.170
5.970
6.100
186,859
+0.00(+0.00%)
Mar 14, 2024
6.160
6.220
5.910
6.100
304,464
-0.13(-2.09%)
Mar 13, 2024
6.280
6.410
6.200
6.230
112,963
-0.13(-2.04%)
Mar 12, 2024
6.450
6.450
6.195
6.360
138,292
-0.18(-2.75%)
Mar 11, 2024
6.830
6.830
6.460
6.540
120,938
-0.15(-2.24%)
Mar 08, 2024
6.970
7.080
6.660
6.690
135,185
-0.15(-2.19%)
Mar 07, 2024
6.690
6.940
6.620
6.840
111,269
+0.26(+3.95%)
Mar 06, 2024
6.580
6.730
6.460
6.580
120,569
+0.02(+0.30%)
Mar 05, 2024
6.620
6.800
6.430
6.560
137,987
-0.21(-3.10%)
Mar 04, 2024
6.830
7.113
6.740
6.770
293,081
-0.06(-0.88%)
Mar 01, 2024
6.200
6.950
6.160
6.830
349,628
+0.53(+8.41%)
Feb 29, 2024
6.260
6.450
6.130
6.300
229,550
+0.23(+3.79%)
Feb 28, 2024
6.170
6.310
6.050
6.070
247,312
-0.20(-3.19%)
Feb 27, 2024
6.490
6.490
6.220
6.270
209,755
-0.11(-1.72%)
Feb 26, 2024
6.120
6.430
5.950
6.380
317,393
+0.26(+4.25%)
Feb 23, 2024
6.310
6.450
6.020
6.120
307,952
-0.19(-3.01%)
Feb 22, 2024
6.600
6.642
6.220
6.310
429,018
-0.15(-2.32%)
Feb 21, 2024
6.600
6.710
6.390
6.460
208,798
-0.22(-3.37%)
Feb 20, 2024
6.980
7.000
6.570
6.685
288,788
-0.41(-5.71%)
Feb 16, 2024
7.040
7.190
6.610
7.090
318,673
+0.00(+0.00%)
Feb 15, 2024
7.210
7.420
6.880
7.090
291,296
-0.06(-0.84%)
Feb 14, 2024
8.510
8.740
6.850
7.150
859,395
-1.11(-13.44%)
Feb 13, 2024
8.580
9.130
8.140
8.260
365,315
-0.86(-9.38%)
Feb 12, 2024
8.550
9.190
8.415
9.115
465,097
+0.71(+8.51%)
Feb 09, 2024
7.750
8.410
7.750
8.400
364,349
+0.77(+10.02%)
Feb 08, 2024
7.190
7.720
7.190
7.635
293,705
+0.35(+4.80%)
Feb 07, 2024
7.720
7.720
7.190
7.285
319,770
-0.38(-4.90%)
Feb 06, 2024
7.600
7.684
7.500
7.660
143,670
+0.06(+0.79%)
Feb 05, 2024
7.930
8.000
7.530
7.600
159,803
-0.41(-5.12%)
Feb 02, 2024
7.970
8.215
7.770
8.010
233,781
-0.02(-0.25%)
Feb 01, 2024
7.940
8.182
7.660
8.030
265,364
+0.17(+2.16%)
Jan 31, 2024
7.910
8.440
7.840
7.860
210,347
-0.18(-2.24%)
Jan 30, 2024
8.440
8.506
7.800
8.040
326,121
-0.38(-4.51%)
Jan 29, 2024
7.850
8.430
7.795
8.420
399,086
+0.58(+7.40%)
Jan 26, 2024
7.980
8.020
7.683
7.840
253,257
-0.08(-1.01%)
Jan 25, 2024
7.490
8.000
7.120
7.920
865,577
+0.52(+7.03%)
Jan 24, 2024
7.870
7.930
7.350
7.400
206,173
-0.41(-5.25%)
Jan 23, 2024
7.350
7.862
7.350
7.810
152,971
+0.52(+7.13%)
Jan 22, 2024
7.150
7.320
7.000
7.290
165,486
+0.29(+4.14%)
Jan 19, 2024
6.800
7.020
6.620
7.000
125,361
+0.30(+4.48%)
Jan 18, 2024
6.810
6.889
6.550
6.700
105,417
+0.02(+0.30%)
Jan 17, 2024
6.460
6.695
6.450
6.680
95,412
+0.06(+0.91%)
Jan 16, 2024
6.610
6.720
6.407
6.620
175,159
-0.04(-0.60%)
Jan 12, 2024
6.740
6.808
6.521
6.660
93,465
-0.07(-1.04%)
Jan 11, 2024
6.900
7.030
6.710
6.730
114,973
-0.19(-2.75%)
Jan 10, 2024
7.010
7.380
6.790
6.920
451,879
+0.30(+4.61%)
Jan 09, 2024
6.560
6.660
6.400
6.615
89,040
+0.00(+0.08%)
Jan 08, 2024
6.170
6.670
6.110
6.610
163,183
+0.50(+8.18%)
Jan 05, 2024
6.100
6.240
6.020
6.110
154,887
-0.04(-0.65%)
Jan 04, 2024
6.250
6.380
6.100
6.150
163,738
-0.13(-2.07%)
Jan 03, 2024
6.390
6.560
6.139
6.280
170,796
-0.21(-3.24%)
Jan 02, 2024
6.960
6.960
6.430
6.490
242,476
-0.52(-7.42%)
Dec 29, 2023
7.420
7.480
6.970
7.010
179,842
-0.46(-6.16%)
Dec 28, 2023
7.340
7.610
7.311
7.470
118,602
+0.00(+0.00%)
Dec 27, 2023
7.750
7.750
7.315
7.470
153,387
-0.28(-3.61%)
Dec 26, 2023
7.560
7.800
7.486
7.750
199,156
+0.18(+2.38%)
Dec 22, 2023
7.700
7.770
7.550
7.570
115,182
-0.03(-0.39%)
Dec 21, 2023
7.200
7.630
7.160
7.600
174,926
+0.47(+6.59%)
Dec 20, 2023
7.640
7.870
7.070
7.130
261,526
-0.54(-7.04%)
Dec 19, 2023
7.710
7.900
7.260
7.670
251,243
+0.04(+0.52%)
Dec 18, 2023
7.100
7.680
6.992
7.630
386,318
+0.56(+7.92%)
Dec 15, 2023
7.120
7.120
6.850
7.070
345,494
+0.06(+0.86%)
Dec 14, 2023
7.010
7.150
6.742
7.010
209,646
-0.05(-0.71%)
Dec 13, 2023
6.870
7.080
6.650
7.060
179,413
+0.26(+3.82%)
Dec 12, 2023
6.780
6.920
6.660
6.800
86,771
-0.06(-0.87%)
Dec 11, 2023
7.080
7.120
6.750
6.860
108,941
-0.18(-2.56%)
Dec 08, 2023
6.800
7.160
6.800
7.040
133,407
+0.26(+3.83%)
Dec 07, 2023
6.820
6.918
6.690
6.780
79,737
+0.05(+0.74%)
Dec 06, 2023
7.030
7.150
6.644
6.730
129,550
-0.25(-3.58%)
Dec 05, 2023
7.010
7.020
6.900
6.980
70,091
-0.12(-1.69%)
Dec 04, 2023
7.130
7.260
6.920
7.100
143,179
-0.20(-2.74%)
Dec 01, 2023
6.670
7.350
6.610
7.300
225,250
+0.41(+5.95%)
Nov 30, 2023
6.750
6.900
6.540
6.890
93,830
+0.14(+2.07%)
Nov 29, 2023
6.600
6.970
6.600
6.750
151,370
+0.19(+2.90%)
Nov 28, 2023
6.570
6.650
6.438
6.560
94,120
-0.05(-0.76%)
Nov 27, 2023
7.000
7.021
6.580
6.610
117,908
-0.43(-6.11%)
Nov 24, 2023
6.980
7.084
6.900
7.040
78,911
+0.07(+1.00%)
Nov 22, 2023
7.100
7.240
6.710
6.970
156,710
+0.02(+0.29%)
Nov 21, 2023
6.940
7.100
6.550
6.950
305,485
+0.10(+1.46%)
Nov 20, 2023
6.270
7.230
6.260
6.850
416,603
+0.58(+9.25%)
Nov 17, 2023
6.510
6.550
6.170
6.270
168,127
-0.09(-1.34%)
Nov 16, 2023
7.100
7.300
6.160
6.355
419,433
-0.79(-11.12%)
Nov 15, 2023
6.000
7.500
6.000
7.150
782,310
+1.30(+22.22%)
Nov 14, 2023
5.650
5.920
5.600
5.850
220,814
+0.52(+9.76%)
Nov 13, 2023
5.080
5.400
4.960
5.330
234,096
+0.22(+4.31%)
Nov 10, 2023
5.200
5.276
5.050
5.110
176,640
-0.12(-2.29%)
Nov 09, 2023
5.360
5.540
5.210
5.230
151,416
-0.03(-0.57%)
Nov 08, 2023
5.290
5.290
5.100
5.260
132,788
+0.02(+0.48%)
Nov 07, 2023
5.250
5.400
5.091
5.235
219,480
-0.08(-1.51%)
Nov 06, 2023
5.940
5.940
5.270
5.315
287,898
-0.52(-8.99%)
Nov 03, 2023
6.120
6.120
5.653
5.840
243,380
-0.11(-1.85%)
Nov 02, 2023
6.130
6.440
5.850
5.950
260,639
-0.25(-4.03%)
Nov 01, 2023
6.400
6.500
6.130
6.200
178,191
-0.20(-3.13%)
Oct 31, 2023
6.130
6.510
5.950
6.400
129,736
+0.24(+3.90%)
Oct 30, 2023
6.420
6.498
6.000
6.160
168,987
-0.16(-2.53%)
Oct 27, 2023
6.550
6.551
6.280
6.320
139,300
-0.21(-3.22%)
Oct 26, 2023
6.370
6.590
6.280
6.530
120,134
+0.24(+3.82%)
Oct 25, 2023
6.660
6.790
6.260
6.290
120,630
-0.54(-7.91%)
Oct 24, 2023
6.950
7.180
6.710
6.830
119,938
+0.01(+0.15%)
Oct 23, 2023
6.500
6.890
6.460
6.820
129,886
+0.36(+5.57%)
Oct 20, 2023
6.590
6.592
6.350
6.460
124,044
-0.15(-2.27%)
Oct 19, 2023
6.900
6.987
6.540
6.610
107,764
-0.29(-4.20%)
Oct 18, 2023
6.950
7.000
6.660
6.900
131,250
-0.10(-1.43%)
Oct 17, 2023
6.670
7.150
6.510
7.000
147,847
+0.29(+4.32%)
Oct 16, 2023
6.260
6.765
6.310
6.710
131,363
+0.44(+7.02%)
Oct 13, 2023
6.410
6.728
6.205
6.270
102,954
-0.14(-2.18%)
Oct 12, 2023
6.600
6.840
6.170
6.410
111,675
-0.17(-2.58%)
Oct 11, 2023
7.100
7.240
6.480
6.580
170,945
-0.51(-7.19%)
Oct 10, 2023
6.670
7.254
6.660
7.090
194,900
+0.43(+6.46%)
Oct 09, 2023
6.600
6.740
6.330
6.660
129,316
-0.05(-0.75%)
Oct 06, 2023
6.310
6.770
6.200
6.710
145,555
+0.28(+4.35%)
Oct 05, 2023
6.620
6.620
6.350
6.430
138,709
-0.13(-1.98%)
Oct 04, 2023
6.100
6.660
6.100
6.560
173,209
+0.48(+7.89%)
Oct 03, 2023
6.290
6.420
6.033
6.080
119,380
-0.27(-4.25%)
Oct 02, 2023
6.290
6.500
6.250
6.350
91,794
+0.09(+1.44%)
Sep 29, 2023
6.450
6.530
6.151
6.260
103,769
-0.03(-0.48%)
Sep 28, 2023
6.190
6.410
6.190
6.290
87,396
+0.10(+1.62%)
Sep 27, 2023
5.970
6.240
5.950
6.190
128,536
+0.34(+5.81%)
Sep 26, 2023
5.870
6.060
5.800
5.850
146,983
-0.16(-2.58%)
Sep 25, 2023
6.450
6.099
6.000
6.005
250,141
-0.46(-7.04%)
Sep 22, 2023
6.000
6.880
5.940
6.460
519,131
+0.49(+8.21%)
Sep 21, 2023
5.510
6.170
5.470
5.970
416,355
+0.42(+7.57%)
Sep 20, 2023
5.800
5.875
5.520
5.550
97,540
-0.18(-3.14%)
Sep 19, 2023
5.810
5.810
5.620
5.730
124,008
-0.07(-1.21%)
Sep 18, 2023
5.710
5.860
5.490
5.800
160,155
+0.10(+1.75%)
Sep 15, 2023
5.930
5.950
5.620
5.700
340,312
-0.26(-4.36%)
Sep 14, 2023
6.140
6.210
5.930
5.960
143,311
-0.17(-2.77%)
Sep 13, 2023
6.060
6.200
5.970
6.130
119,141
+0.06(+0.99%)
Sep 12, 2023
5.960
6.130
5.900
6.070
82,847
+0.05(+0.83%)
Sep 11, 2023
6.110
6.180
5.950
6.020
119,375
-0.08(-1.31%)
Sep 08, 2023
6.220
6.220
6.021
6.100
76,506
-0.11(-1.77%)
Sep 07, 2023
6.120
6.309
5.870
6.210
162,806
+0.01(+0.16%)
Sep 06, 2023
6.100
6.229
6.020
6.200
123,805
+0.10(+1.64%)
Sep 05, 2023
6.320
6.320
6.050
6.100
215,492
-0.23(-3.63%)
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.