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
South Korea Bull 3X Direxion
(NY:
KORU
)
6.810
-0.250 (-3.54%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Aug 30, 2024
7.770
7.785
7.520
7.690
182,246
-0.01(-0.13%)
Aug 29, 2024
7.790
7.920
7.680
7.700
291,531
-0.04(-0.52%)
Aug 28, 2024
7.880
7.925
7.639
7.740
191,815
-0.25(-3.13%)
Aug 27, 2024
7.870
8.040
7.800
7.990
214,372
+0.03(+0.38%)
Aug 26, 2024
8.110
8.150
7.930
7.960
320,542
-0.40(-4.78%)
Aug 23, 2024
8.020
8.370
7.965
8.360
460,451
+0.67(+8.71%)
Aug 22, 2024
8.020
8.060
7.619
7.690
748,963
-0.42(-5.18%)
Aug 21, 2024
8.020
8.221
7.965
8.110
777,833
+0.00(+0.00%)
Aug 20, 2024
8.040
8.115
7.950
8.110
392,905
+0.04(+0.50%)
Aug 19, 2024
7.780
8.100
7.770
8.070
434,302
+0.27(+3.46%)
Aug 16, 2024
7.530
7.820
7.530
7.800
325,079
+0.38(+5.12%)
Aug 15, 2024
7.310
7.550
7.290
7.420
387,546
+0.22(+3.06%)
Aug 14, 2024
7.180
7.215
7.060
7.200
419,709
+0.04(+0.56%)
Aug 13, 2024
6.860
7.160
6.835
7.160
324,705
+0.41(+6.07%)
Aug 12, 2024
6.750
6.835
6.660
6.750
331,925
+0.03(+0.45%)
Aug 09, 2024
6.570
6.765
6.540
6.720
475,545
+0.22(+3.38%)
Aug 08, 2024
6.250
6.547
6.160
6.500
551,389
+0.45(+7.44%)
Aug 07, 2024
6.570
6.590
6.030
6.050
1,315,157
+0.15(+2.54%)
Aug 06, 2024
5.800
6.085
5.660
5.900
1,713,057
-0.20(-3.28%)
Aug 05, 2024
5.650
6.275
5.500
6.100
2,909,547
-1.19(-16.32%)
Aug 02, 2024
7.440
7.470
7.215
7.290
587,150
-0.66(-8.30%)
Aug 01, 2024
8.330
8.370
7.810
7.950
340,718
-0.46(-5.47%)
Jul 31, 2024
8.370
8.525
8.275
8.410
435,976
+0.72(+9.36%)
Jul 30, 2024
7.890
7.890
7.600
7.690
246,742
-0.19(-2.41%)
Jul 29, 2024
7.990
7.990
7.805
7.880
232,374
+0.00(+0.00%)
Jul 26, 2024
7.840
7.932
7.790
7.880
290,818
+0.33(+4.37%)
Jul 25, 2024
7.660
7.750
7.460
7.550
571,880
-0.18(-2.33%)
Jul 24, 2024
8.080
8.080
7.695
7.730
326,527
-0.36(-4.45%)
Jul 23, 2024
8.150
8.170
8.070
8.090
153,332
-0.10(-1.22%)
Jul 22, 2024
8.180
8.220
8.060
8.190
312,424
+0.19(+2.37%)
Jul 19, 2024
8.280
8.280
7.965
8.000
331,065
-0.25(-3.03%)
Jul 18, 2024
8.620
8.623
8.180
8.250
491,209
-0.45(-5.17%)
Jul 17, 2024
8.800
8.850
8.650
8.700
362,543
-0.46(-5.02%)
Jul 16, 2024
9.050
9.190
8.980
9.160
246,182
+0.20(+2.23%)
Jul 15, 2024
9.180
9.185
8.890
8.960
351,391
-0.41(-4.38%)
Jul 12, 2024
9.290
9.480
9.280
9.370
347,852
-0.04(-0.43%)
Jul 11, 2024
9.660
9.710
9.350
9.410
456,849
-0.01(-0.11%)
Jul 10, 2024
9.270
9.435
9.260
9.420
159,488
+0.25(+2.73%)
Jul 09, 2024
9.220
9.245
9.140
9.170
155,982
-0.03(-0.33%)
Jul 08, 2024
9.270
9.365
9.190
9.200
227,630
-0.30(-3.16%)
Jul 05, 2024
9.350
9.590
9.210
9.500
1,141,234
+0.81(+9.32%)
Jul 03, 2024
8.470
8.740
8.470
8.690
162,123
+0.26(+3.08%)
Jul 02, 2024
8.200
8.440
8.180
8.430
190,206
+0.00(+0.00%)
Jul 01, 2024
8.500
8.570
8.360
8.430
126,193
+0.01(+0.12%)
Jun 28, 2024
8.500
8.590
8.340
8.420
193,510
+0.12(+1.45%)
Jun 27, 2024
8.310
8.410
8.270
8.300
219,426
+0.19(+2.34%)
Jun 26, 2024
8.010
8.185
8.010
8.110
142,743
+0.08(+1.00%)
Jun 25, 2024
8.050
8.060
7.960
8.030
92,365
+0.01(+0.17%)
Jun 24, 2024
8.106
8.205
8.016
8.016
223,081
-0.04(-0.50%)
Jun 21, 2024
8.126
8.156
8.036
8.056
147,910
-0.12(-1.46%)
Jun 20, 2024
8.315
8.345
8.076
8.176
327,366
-0.09(-1.09%)
Jun 18, 2024
8.076
8.308
8.076
8.265
223,913
+0.17(+2.09%)
Jun 17, 2024
7.886
8.156
7.846
8.096
235,780
+0.22(+2.78%)
Jun 14, 2024
7.886
7.886
7.707
7.876
225,982
-0.13(-1.62%)
Jun 13, 2024
8.156
8.176
7.847
8.006
272,362
-0.18(-2.19%)
Jun 12, 2024
8.275
8.370
8.126
8.185
844,933
+0.54(+7.04%)
Jun 11, 2024
7.627
7.657
7.497
7.647
190,281
-0.14(-1.79%)
Jun 10, 2024
7.627
7.807
7.577
7.787
187,102
+0.16(+2.09%)
Jun 07, 2024
7.767
7.805
7.602
7.627
285,584
-0.37(-4.61%)
Jun 06, 2024
7.906
8.016
7.837
7.996
414,314
+0.17(+2.17%)
Jun 05, 2024
7.617
7.827
7.547
7.827
352,125
+0.43(+5.80%)
Jun 04, 2024
7.388
7.458
7.255
7.398
320,296
-0.09(-1.20%)
Jun 03, 2024
7.468
7.517
7.328
7.488
604,759
+0.35(+4.89%)
May 31, 2024
7.198
7.198
6.869
7.139
828,085
-0.11(-1.51%)
May 30, 2024
7.288
7.358
7.213
7.248
499,980
-0.24(-3.20%)
May 29, 2024
7.597
7.597
7.483
7.488
475,016
-0.60(-7.40%)
May 28, 2024
8.215
8.255
7.996
8.086
217,540
+0.23(+2.92%)
May 24, 2024
7.777
7.887
7.727
7.856
171,342
+0.08(+1.03%)
May 23, 2024
8.205
8.205
7.707
7.777
283,893
-0.27(-3.35%)
May 22, 2024
8.076
8.136
7.946
8.046
230,647
-0.11(-1.34%)
May 21, 2024
8.215
8.215
8.096
8.156
239,865
-0.17(-2.04%)
May 20, 2024
8.315
8.375
8.245
8.325
328,798
-0.05(-0.60%)
May 17, 2024
8.325
8.470
8.245
8.375
273,302
-0.37(-4.22%)
May 16, 2024
8.844
8.923
8.744
8.744
189,713
-0.24(-2.66%)
May 15, 2024
8.754
8.983
8.657
8.983
417,248
+0.53(+6.25%)
May 14, 2024
8.265
8.460
8.265
8.455
145,433
+0.20(+2.42%)
May 13, 2024
8.275
8.306
8.205
8.255
121,465
+0.05(+0.61%)
May 10, 2024
8.385
8.405
8.155
8.205
197,018
-0.08(-0.96%)
May 09, 2024
8.225
8.335
8.151
8.285
241,516
-0.29(-3.37%)
May 08, 2024
8.425
8.604
8.425
8.574
150,503
+0.05(+0.58%)
May 07, 2024
8.624
8.624
8.475
8.524
206,003
-0.04(-0.47%)
May 06, 2024
8.425
8.575
8.410
8.564
179,865
+0.24(+2.87%)
May 03, 2024
8.245
8.385
8.156
8.325
338,909
+0.25(+3.09%)
May 02, 2024
7.787
8.136
7.687
8.076
371,132
+0.50(+6.58%)
May 01, 2024
7.557
7.946
7.485
7.577
376,454
+0.01(+0.13%)
Apr 30, 2024
7.727
7.817
7.557
7.567
292,589
-0.37(-4.65%)
Apr 29, 2024
7.827
7.966
7.797
7.936
254,280
+0.24(+3.11%)
Apr 26, 2024
7.637
7.727
7.617
7.697
270,494
+0.15(+1.98%)
Apr 25, 2024
7.228
7.607
7.228
7.547
361,743
-0.11(-1.43%)
Apr 24, 2024
7.787
7.817
7.567
7.657
432,388
+0.06(+0.79%)
Apr 23, 2024
7.438
7.607
7.373
7.597
398,302
+0.11(+1.46%)
Apr 22, 2024
7.348
7.547
7.278
7.488
439,149
+0.46(+6.52%)
Apr 19, 2024
7.129
7.178
6.957
7.029
539,071
-0.16(-2.22%)
Apr 18, 2024
7.328
7.388
7.129
7.188
481,331
+0.31(+4.49%)
Apr 17, 2024
7.029
7.029
6.780
6.879
719,320
-0.17(-2.40%)
Apr 16, 2024
7.069
7.131
6.919
7.049
875,981
-0.34(-4.59%)
Apr 15, 2024
7.727
7.727
7.328
7.388
515,831
-0.13(-1.72%)
Apr 12, 2024
7.717
7.747
7.398
7.517
1,294,820
-0.90(-10.66%)
Apr 11, 2024
8.405
8.485
8.225
8.415
556,189
+0.57(+7.24%)
Apr 10, 2024
8.066
8.076
7.577
7.847
1,434,537
-0.99(-11.17%)
Apr 09, 2024
8.784
8.873
8.594
8.834
616,506
-0.16(-1.77%)
Apr 08, 2024
8.903
9.068
8.903
8.993
261,998
+0.05(+0.56%)
Apr 05, 2024
8.903
9.033
8.734
8.943
724,368
-0.03(-0.33%)
Apr 04, 2024
9.422
9.541
8.943
8.973
738,559
-0.16(-1.75%)
Apr 03, 2024
8.834
9.171
8.799
9.133
509,447
-0.06(-0.65%)
Apr 02, 2024
9.173
9.233
9.113
9.192
405,204
-0.01(-0.11%)
Apr 01, 2024
9.352
9.512
9.073
9.202
288,893
-0.19(-2.02%)
Mar 28, 2024
9.422
9.447
9.352
9.392
126,199
-0.11(-1.15%)
Mar 27, 2024
9.502
9.502
9.412
9.502
180,252
-0.03(-0.31%)
Mar 26, 2024
9.741
9.741
9.517
9.531
210,750
-0.08(-0.83%)
Mar 25, 2024
9.402
9.626
9.402
9.611
239,442
+0.21(+2.23%)
Mar 22, 2024
9.402
9.472
9.342
9.402
386,863
-0.24(-2.48%)
Mar 21, 2024
9.841
9.871
9.581
9.641
737,082
+0.33(+3.53%)
Mar 20, 2024
8.943
9.322
8.868
9.312
422,936
+0.63(+7.23%)
Mar 19, 2024
8.515
8.734
8.475
8.684
370,721
-0.22(-2.51%)
Mar 18, 2024
9.027
9.056
8.891
8.907
406,029
+0.05(+0.56%)
Mar 15, 2024
8.967
8.967
8.788
8.858
444,211
-0.62(-6.51%)
Mar 14, 2024
9.663
9.693
9.355
9.474
415,213
-0.01(-0.10%)
Mar 13, 2024
9.464
9.514
9.394
9.484
238,193
-0.05(-0.52%)
Mar 12, 2024
9.375
9.544
9.265
9.534
293,889
+0.41(+4.47%)
Mar 11, 2024
9.086
9.176
9.037
9.126
219,009
+0.00(+0.00%)
Mar 08, 2024
9.335
9.444
9.106
9.126
633,481
+0.16(+1.77%)
Mar 07, 2024
8.728
8.992
8.728
8.967
353,196
+0.26(+2.97%)
Mar 06, 2024
8.579
8.768
8.569
8.709
260,378
+0.30(+3.55%)
Mar 05, 2024
8.629
8.639
8.296
8.410
436,384
-0.52(-5.79%)
Mar 04, 2024
8.897
8.962
8.858
8.927
300,042
+0.24(+2.75%)
Mar 01, 2024
8.430
8.728
8.351
8.689
363,284
+0.36(+4.30%)
Feb 29, 2024
8.540
8.540
8.261
8.331
334,786
-0.03(-0.36%)
Feb 28, 2024
8.361
8.450
8.331
8.361
263,885
+0.19(+2.31%)
Feb 27, 2024
8.211
8.231
8.132
8.172
252,027
-0.22(-2.61%)
Feb 26, 2024
8.410
8.470
8.356
8.390
250,649
-0.37(-4.20%)
Feb 23, 2024
8.679
8.808
8.629
8.758
239,224
-0.01(-0.11%)
Feb 22, 2024
8.679
8.783
8.639
8.768
329,988
+0.33(+3.89%)
Feb 21, 2024
8.410
8.460
8.301
8.440
193,821
+0.00(+0.00%)
Feb 20, 2024
8.490
8.559
8.390
8.440
265,644
+0.05(+0.59%)
Feb 16, 2024
8.291
8.528
8.291
8.390
389,926
+0.13(+1.56%)
Feb 15, 2024
8.152
8.281
8.092
8.261
335,969
-0.02(-0.24%)
Feb 14, 2024
8.132
8.311
8.082
8.281
250,786
+0.41(+5.18%)
Feb 13, 2024
7.953
8.102
7.744
7.873
692,594
-0.71(-8.23%)
Feb 12, 2024
8.271
8.797
8.271
8.579
442,490
+0.33(+3.98%)
Feb 09, 2024
8.162
8.291
8.013
8.251
272,352
+0.12(+1.47%)
Feb 08, 2024
8.112
8.172
8.037
8.132
363,187
+0.01(+0.12%)
Feb 07, 2024
8.112
8.192
8.062
8.122
571,087
+0.39(+5.01%)
Feb 06, 2024
7.744
7.784
7.685
7.734
253,579
+0.06(+0.78%)
Feb 05, 2024
7.704
7.794
7.575
7.675
429,255
-0.22(-2.77%)
Feb 02, 2024
7.903
7.933
7.774
7.893
934,887
+0.49(+6.58%)
Feb 01, 2024
7.227
7.426
7.217
7.406
666,113
+0.60(+8.76%)
Jan 31, 2024
6.899
7.073
6.740
6.810
568,708
-0.18(-2.56%)
Jan 30, 2024
6.929
6.999
6.869
6.989
297,412
-0.08(-1.13%)
Jan 29, 2024
6.999
7.083
6.909
7.068
400,427
+0.24(+3.49%)
Jan 26, 2024
6.820
6.879
6.760
6.830
415,296
+0.20(+3.00%)
Jan 25, 2024
6.700
6.710
6.561
6.631
489,534
-0.09(-1.33%)
Jan 24, 2024
6.810
6.889
6.710
6.720
586,912
+0.07(+1.05%)
Jan 23, 2024
6.621
6.651
6.521
6.651
394,744
+0.13(+1.98%)
Jan 22, 2024
6.502
6.556
6.457
6.521
686,249
-0.24(-3.53%)
Jan 19, 2024
6.641
6.780
6.541
6.760
646,853
+0.22(+3.34%)
Jan 18, 2024
6.392
6.541
6.361
6.541
1,021,473
+0.35(+5.62%)
Jan 17, 2024
6.203
6.203
6.054
6.193
1,160,653
-0.53(-7.84%)
Jan 16, 2024
6.849
6.899
6.681
6.720
1,215,681
-0.86(-11.40%)
Jan 12, 2024
7.694
7.754
7.530
7.585
337,879
-0.08(-1.04%)
Jan 11, 2024
7.694
7.764
7.411
7.665
597,519
+0.02(+0.26%)
Jan 10, 2024
7.605
7.694
7.516
7.645
457,253
-0.13(-1.66%)
Jan 09, 2024
7.893
7.923
7.704
7.774
590,018
-0.57(-6.79%)
Jan 08, 2024
8.042
8.351
8.013
8.341
340,056
+0.13(+1.57%)
Jan 05, 2024
8.172
8.465
8.132
8.211
708,735
+0.05(+0.61%)
Jan 04, 2024
8.142
8.291
8.112
8.162
499,006
-0.26(-3.07%)
Jan 03, 2024
8.331
8.529
8.291
8.420
606,973
-0.57(-6.31%)
Jan 02, 2024
9.037
9.136
8.907
8.987
729,207
-0.34(-3.62%)
Dec 29, 2023
9.285
9.484
9.265
9.325
253,855
-0.21(-2.19%)
Dec 28, 2023
9.534
9.673
9.514
9.534
448,446
+0.48(+5.27%)
Dec 27, 2023
9.037
9.126
8.987
9.056
352,448
+0.24(+2.71%)
Dec 26, 2023
8.798
8.887
8.704
8.818
339,585
+0.08(+0.91%)
Dec 22, 2023
8.748
8.798
8.629
8.738
350,669
-0.05(-0.57%)
Dec 21, 2023
8.718
8.798
8.579
8.788
443,316
+0.38(+4.50%)
Dec 20, 2023
8.693
8.761
8.360
8.409
650,345
-0.04(-0.46%)
Dec 19, 2023
8.263
8.458
8.263
8.448
332,081
+0.26(+3.22%)
Dec 18, 2023
8.214
8.243
8.106
8.185
223,796
+0.13(+1.58%)
Dec 15, 2023
8.175
8.282
8.048
8.058
445,441
-0.31(-3.73%)
Dec 14, 2023
8.185
8.448
8.165
8.370
701,362
+0.32(+4.00%)
Dec 13, 2023
7.394
8.136
7.315
8.048
635,561
+0.26(+3.39%)
Dec 12, 2023
7.638
7.784
7.530
7.784
341,521
+0.12(+1.53%)
Dec 11, 2023
7.452
7.679
7.452
7.667
342,320
+0.21(+2.75%)
Dec 08, 2023
7.423
7.587
7.311
7.462
457,203
+0.11(+1.46%)
Dec 07, 2023
7.218
7.364
7.149
7.354
364,212
+0.22(+3.15%)
Dec 06, 2023
7.335
7.335
7.110
7.130
397,656
-0.13(-1.75%)
Dec 05, 2023
7.179
7.296
7.105
7.257
950,457
-0.20(-2.62%)
Dec 04, 2023
7.550
7.638
7.364
7.452
664,337
-0.48(-6.03%)
Dec 01, 2023
7.530
7.940
7.472
7.931
677,367
+0.11(+1.37%)
Nov 30, 2023
7.901
7.940
7.726
7.823
822,790
-0.14(-1.72%)
Nov 29, 2023
8.077
8.121
7.901
7.960
639,145
-0.05(-0.61%)
Nov 28, 2023
7.882
8.075
7.862
8.009
766,220
+0.34(+4.46%)
Nov 27, 2023
7.520
7.682
7.511
7.667
578,630
+0.09(+1.16%)
Nov 24, 2023
7.501
7.608
7.481
7.579
266,515
-0.23(-3.00%)
Nov 22, 2023
7.823
7.901
7.706
7.814
457,529
+0.00(+0.00%)
Nov 21, 2023
7.950
8.009
7.755
7.814
679,597
-0.22(-2.79%)
Nov 20, 2023
7.823
8.092
7.823
8.038
525,473
+0.45(+5.92%)
Nov 17, 2023
7.608
7.647
7.530
7.589
499,367
-0.20(-2.51%)
Nov 16, 2023
7.774
7.882
7.687
7.784
776,224
+0.15(+1.92%)
Nov 15, 2023
7.638
7.774
7.560
7.638
716,842
+0.17(+2.22%)
Nov 14, 2023
7.218
7.511
7.218
7.472
1,049,745
+0.74(+11.03%)
Nov 13, 2023
6.661
6.788
6.573
6.729
742,899
-0.21(-3.09%)
Nov 10, 2023
6.710
6.964
6.641
6.944
847,916
+0.14(+2.01%)
Nov 09, 2023
7.042
7.120
6.749
6.808
642,886
-0.21(-3.06%)
Nov 08, 2023
7.022
7.091
6.856
7.022
810,105
-0.45(-6.01%)
Nov 07, 2023
7.276
7.525
7.149
7.472
632,911
-0.38(-4.85%)
Nov 06, 2023
8.009
8.067
7.765
7.853
1,235,689
+1.05(+15.35%)
Nov 03, 2023
6.739
6.876
6.700
6.808
788,610
+0.51(+8.06%)
Nov 02, 2023
6.202
6.300
6.134
6.300
458,011
+0.56(+9.69%)
Nov 01, 2023
5.469
5.753
5.440
5.743
422,718
+0.38(+7.10%)
Oct 31, 2023
5.362
5.382
5.255
5.362
397,981
-0.30(-5.34%)
Oct 30, 2023
5.626
5.684
5.523
5.665
493,887
+0.37(+7.01%)
Oct 27, 2023
5.460
5.469
5.245
5.294
315,947
-0.15(-2.69%)
Oct 26, 2023
5.499
5.548
5.352
5.440
936,427
-0.40(-6.86%)
Oct 25, 2023
6.007
6.029
5.791
5.841
478,000
-0.47(-7.43%)
Oct 24, 2023
6.290
6.339
6.217
6.309
206,148
+0.22(+3.69%)
Oct 23, 2023
5.958
6.192
5.841
6.085
377,347
+0.07(+1.14%)
Oct 20, 2023
6.104
6.173
5.997
6.016
286,825
-0.26(-4.20%)
Oct 19, 2023
6.388
6.495
6.241
6.280
354,384
-0.28(-4.32%)
Oct 18, 2023
6.739
6.759
6.514
6.563
265,770
-0.18(-2.61%)
Oct 17, 2023
6.641
6.837
6.612
6.739
213,738
+0.00(+0.00%)
Oct 16, 2023
6.641
6.768
6.583
6.739
240,163
+0.09(+1.32%)
Oct 13, 2023
6.749
6.788
6.593
6.651
229,126
-0.11(-1.59%)
Oct 12, 2023
7.022
7.032
6.681
6.759
465,823
-0.18(-2.54%)
Oct 11, 2023
6.954
6.954
6.798
6.934
406,618
+0.33(+5.03%)
Oct 10, 2023
6.417
6.671
6.417
6.602
411,866
+0.02(+0.30%)
Oct 09, 2023
6.388
6.583
6.231
6.583
203,928
-0.05(-0.74%)
Oct 06, 2023
6.319
6.685
6.241
6.632
315,111
+0.21(+3.35%)
Oct 05, 2023
6.280
6.446
6.192
6.417
288,526
+0.07(+1.08%)
Oct 04, 2023
6.388
6.407
6.239
6.348
444,223
-0.05(-0.76%)
Oct 03, 2023
6.427
6.534
6.329
6.397
438,607
-0.20(-2.96%)
Oct 02, 2023
6.690
6.710
6.490
6.593
305,405
-0.18(-2.60%)
Sep 29, 2023
7.101
7.101
6.720
6.768
268,261
-0.12(-1.70%)
Sep 28, 2023
6.641
6.944
6.563
6.886
270,553
+0.19(+2.77%)
Sep 27, 2023
6.837
6.847
6.622
6.700
260,963
+0.04(+0.59%)
Sep 26, 2023
6.925
6.934
6.661
6.661
534,766
-0.75(-10.14%)
Sep 25, 2023
7.315
7.408
7.335
7.413
210,227
-0.06(-0.78%)
Sep 22, 2023
7.599
7.667
7.433
7.472
394,752
+0.11(+1.46%)
Sep 21, 2023
7.452
7.501
7.347
7.364
323,050
-0.64(-8.05%)
Sep 20, 2023
8.273
8.360
7.999
8.009
84,865
-0.17(-2.03%)
Sep 19, 2023
8.146
8.204
8.077
8.175
195,476
-0.25(-2.96%)
Sep 18, 2023
8.356
8.472
8.346
8.424
82,649
+0.05(+0.58%)
Sep 15, 2023
8.541
8.619
8.356
8.375
244,620
+0.07(+0.82%)
Sep 14, 2023
8.297
8.365
8.200
8.307
108,346
+0.32(+4.03%)
Sep 13, 2023
7.985
8.091
7.941
7.985
43,806
+0.01(+0.12%)
Sep 12, 2023
7.956
8.049
7.897
7.975
195,016
-0.34(-4.10%)
Sep 11, 2023
8.248
8.317
8.141
8.317
135,259
+0.39(+4.92%)
Sep 08, 2023
7.936
8.053
7.893
7.927
57,303
+0.04(+0.49%)
Sep 07, 2023
7.858
7.936
7.824
7.888
175,219
-0.14(-1.70%)
Sep 06, 2023
8.200
8.246
7.985
8.024
179,407
-0.27(-3.29%)
Sep 05, 2023
8.336
8.404
8.297
8.297
113,388
-0.19(-2.30%)
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.