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

Ares Commercial Real Estate Cor (NY: ACRE )

6.350 -0.120 (-1.85%)
Official Closing Price Updated: 7:00 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 (%)
Sep 30, 2024 7.060 7.100 7.000 7.000 1,046,391 -0.06(-0.85%)
Sep 27, 2024 7.166 7.253 7.046 7.060 569,696 +0.00(+0.00%)
Sep 26, 2024 7.041 7.103 7.002 7.060 364,999 +0.14(+1.95%)
Sep 25, 2024 7.108 7.108 6.925 6.925 579,994 -0.18(-2.58%)
Sep 24, 2024 7.060 7.128 7.002 7.108 347,997 +0.05(+0.68%)
Sep 23, 2024 7.128 7.215 7.060 7.060 313,529 -0.06(-0.81%)
Sep 20, 2024 7.369 7.369 6.992 7.118 1,308,825 -0.42(-5.63%)
Sep 19, 2024 7.524 7.562 7.421 7.543 394,040 +0.14(+1.96%)
Sep 18, 2024 7.350 7.470 7.292 7.398 337,612 +0.06(+0.79%)
Sep 17, 2024 7.379 7.431 7.301 7.340 456,781 +0.00(+0.00%)
Sep 16, 2024 7.282 7.369 7.224 7.340 481,542 +0.06(+0.80%)
Sep 13, 2024 7.070 7.282 7.021 7.282 435,164 +0.29(+4.14%)
Sep 12, 2024 6.809 6.992 6.761 6.992 345,110 +0.22(+3.28%)
Sep 11, 2024 6.770 6.814 6.683 6.770 400,660 -0.05(-0.71%)
Sep 10, 2024 6.770 6.823 6.732 6.819 350,195 +0.05(+0.71%)
Sep 09, 2024 6.770 6.822 6.722 6.770 412,910 +0.01(+0.14%)
Sep 06, 2024 6.722 6.780 6.664 6.761 508,852 +0.04(+0.57%)
Sep 05, 2024 6.761 6.843 6.688 6.722 409,337 +0.02(+0.29%)
Sep 04, 2024 6.790 6.794 6.654 6.703 618,077 -0.12(-1.70%)
Sep 03, 2024 6.799 6.828 6.693 6.819 597,076 +0.00(+0.00%)
Aug 30, 2024 6.934 6.939 6.790 6.819 298,700 -0.08(-1.12%)
Aug 29, 2024 6.867 6.959 6.809 6.896 354,346 +0.05(+0.71%)
Aug 28, 2024 6.828 6.881 6.770 6.848 276,160 +0.01(+0.14%)
Aug 27, 2024 6.857 6.910 6.809 6.838 334,118 -0.07(-0.98%)
Aug 26, 2024 6.857 6.963 6.780 6.905 312,751 +0.13(+1.85%)
Aug 23, 2024 6.596 6.847 6.587 6.780 426,046 +0.19(+2.93%)
Aug 22, 2024 6.635 6.654 6.568 6.587 278,368 -0.05(-0.73%)
Aug 21, 2024 6.645 6.654 6.534 6.635 255,568 +0.05(+0.73%)
Aug 20, 2024 6.674 6.693 6.568 6.587 250,412 -0.12(-1.73%)
Aug 19, 2024 6.616 6.712 6.596 6.703 288,763 +0.10(+1.46%)
Aug 16, 2024 6.577 6.625 6.461 6.606 492,841 +0.04(+0.59%)
Aug 15, 2024 6.606 6.674 6.563 6.567 443,621 +0.05(+0.74%)
Aug 14, 2024 6.645 6.683 6.437 6.519 473,338 -0.09(-1.32%)
Aug 13, 2024 6.413 6.621 6.413 6.606 395,321 +0.20(+3.17%)
Aug 12, 2024 6.548 6.548 6.369 6.403 625,459 -0.15(-2.36%)
Aug 09, 2024 6.625 6.635 6.476 6.558 523,072 -0.06(-0.88%)
Aug 08, 2024 6.616 6.722 6.529 6.616 676,604 -0.02(-0.29%)
Aug 07, 2024 6.616 6.944 6.616 6.635 628,484 +0.12(+1.78%)
Aug 06, 2024 6.722 6.722 6.287 6.519 1,065,090 -0.20(-3.02%)
Aug 05, 2024 6.915 6.915 6.423 6.722 939,791 -0.42(-5.82%)
Aug 02, 2024 7.263 7.287 7.118 7.137 437,401 -0.21(-2.89%)
Aug 01, 2024 7.495 7.533 7.258 7.350 445,662 -0.12(-1.55%)
Jul 31, 2024 7.562 7.620 7.456 7.466 397,615 -0.08(-1.02%)
Jul 30, 2024 7.466 7.562 7.417 7.543 409,066 +0.13(+1.69%)
Jul 29, 2024 7.495 7.567 7.384 7.417 396,028 -0.06(-0.78%)
Jul 26, 2024 7.504 7.504 7.333 7.475 342,119 +0.16(+2.25%)
Jul 25, 2024 7.166 7.446 7.128 7.311 380,164 +0.15(+2.16%)
Jul 24, 2024 7.495 7.524 7.118 7.157 585,452 -0.49(-6.44%)
Jul 23, 2024 7.398 7.717 7.379 7.649 653,214 +0.25(+3.39%)
Jul 22, 2024 7.379 7.437 7.253 7.398 363,204 +0.05(+0.66%)
Jul 19, 2024 7.350 7.456 7.297 7.350 421,747 -0.02(-0.26%)
Jul 18, 2024 7.292 7.548 7.292 7.369 663,421 +0.03(+0.39%)
Jul 17, 2024 7.263 7.437 7.244 7.340 834,430 +0.02(+0.26%)
Jul 16, 2024 7.234 7.340 7.195 7.321 609,830 +0.15(+2.16%)
Jul 15, 2024 7.060 7.215 6.954 7.166 596,767 +0.13(+1.78%)
Jul 12, 2024 7.050 7.215 7.012 7.041 496,954 +0.02(+0.28%)
Jul 11, 2024 6.780 7.021 6.761 7.021 746,200 +0.33(+4.91%)
Jul 10, 2024 6.596 6.741 6.577 6.693 429,842 +0.10(+1.46%)
Jul 09, 2024 6.538 6.596 6.452 6.596 360,094 +0.07(+1.04%)
Jul 08, 2024 6.471 6.538 6.432 6.529 408,752 +0.11(+1.65%)
Jul 05, 2024 6.519 6.519 6.326 6.423 548,105 -0.09(-1.34%)
Jul 03, 2024 6.481 6.538 6.462 6.509 213,215 +0.04(+0.60%)
Jul 02, 2024 6.287 6.500 6.287 6.471 358,914 +0.16(+2.60%)
Jul 01, 2024 6.403 6.509 6.220 6.307 578,496 -0.12(-1.80%)
Jun 28, 2024 6.239 6.432 6.210 6.423 1,146,914 +0.22(+3.58%)
Jun 27, 2024 6.647 6.647 6.117 6.200 1,437,477 -0.40(-6.06%)
Jun 26, 2024 6.498 6.614 6.451 6.600 468,330 +0.08(+1.28%)
Jun 25, 2024 6.628 6.665 6.516 6.516 492,650 -0.11(-1.68%)
Jun 24, 2024 6.712 6.712 6.582 6.628 392,224 -0.05(-0.70%)
Jun 21, 2024 6.702 6.721 6.591 6.675 1,129,775 -0.03(-0.42%)
Jun 20, 2024 6.628 6.749 6.591 6.702 358,280 +0.05(+0.70%)
Jun 18, 2024 6.712 6.767 6.633 6.656 322,903 -0.06(-0.83%)
Jun 17, 2024 6.582 6.726 6.558 6.712 328,174 +0.13(+1.98%)
Jun 14, 2024 6.535 6.651 6.526 6.582 386,504 -0.05(-0.70%)
Jun 13, 2024 6.637 6.656 6.544 6.628 256,124 +0.00(+0.00%)
Jun 12, 2024 6.572 6.675 6.544 6.628 674,076 +0.19(+2.89%)
Jun 11, 2024 6.507 6.535 6.414 6.442 409,475 -0.08(-1.28%)
Jun 10, 2024 6.461 6.568 6.414 6.526 354,128 +0.01(+0.14%)
Jun 07, 2024 6.479 6.526 6.414 6.516 498,041 -0.04(-0.57%)
Jun 06, 2024 6.535 6.582 6.507 6.554 301,222 -0.02(-0.28%)
Jun 05, 2024 6.544 6.582 6.475 6.572 345,627 +0.03(+0.43%)
Jun 04, 2024 6.600 6.605 6.498 6.544 403,564 -0.07(-1.12%)
Jun 03, 2024 6.554 6.656 6.512 6.619 682,633 +0.15(+2.30%)
May 31, 2024 6.358 6.526 6.312 6.470 1,921,832 +0.16(+2.50%)
May 30, 2024 6.117 6.312 6.117 6.312 681,155 +0.30(+4.95%)
May 29, 2024 6.024 6.024 5.949 6.015 860,200 -0.06(-0.92%)
May 28, 2024 6.098 6.165 5.996 6.070 749,906 -0.02(-0.31%)
May 24, 2024 6.228 6.233 6.052 6.089 684,773 -0.10(-1.65%)
May 23, 2024 6.479 6.489 6.145 6.191 771,885 -0.28(-4.31%)
May 22, 2024 6.470 6.554 6.461 6.470 532,799 +0.00(+0.00%)
May 21, 2024 6.414 6.484 6.386 6.470 472,130 +0.03(+0.43%)
May 20, 2024 6.358 6.479 6.349 6.442 595,117 +0.10(+1.61%)
May 17, 2024 6.358 6.377 6.312 6.340 378,269 -0.01(-0.15%)
May 16, 2024 6.303 6.368 6.247 6.349 435,566 +0.05(+0.74%)
May 15, 2024 6.507 6.507 6.228 6.303 634,819 -0.12(-1.88%)
May 14, 2024 6.349 6.442 6.275 6.424 593,486 +0.17(+2.67%)
May 13, 2024 6.479 6.489 6.229 6.256 774,634 -0.17(-2.60%)
May 10, 2024 6.340 6.461 6.321 6.424 621,575 +0.12(+1.92%)
May 09, 2024 6.145 6.384 6.080 6.303 856,382 -0.10(-1.60%)
May 08, 2024 6.321 6.414 6.284 6.405 452,331 +0.04(+0.58%)
May 07, 2024 6.451 6.498 6.340 6.368 551,269 -0.07(-1.15%)
May 06, 2024 6.461 6.517 6.414 6.442 404,173 +0.01(+0.14%)
May 03, 2024 6.600 6.693 6.378 6.433 524,950 -0.07(-1.00%)
May 02, 2024 6.516 6.554 6.396 6.498 511,244 +0.06(+0.87%)
May 01, 2024 6.340 6.558 6.340 6.442 389,433 +0.13(+2.06%)
Apr 30, 2024 6.442 6.470 6.312 6.312 541,187 -0.20(-3.00%)
Apr 29, 2024 6.377 6.586 6.377 6.507 875,040 +0.14(+2.19%)
Apr 26, 2024 6.312 6.414 6.309 6.368 321,572 +0.07(+1.18%)
Apr 25, 2024 6.358 6.498 6.279 6.293 719,151 -0.15(-2.31%)
Apr 24, 2024 6.293 6.442 6.238 6.442 563,138 +0.11(+1.76%)
Apr 23, 2024 6.173 6.349 6.145 6.331 425,920 +0.14(+2.25%)
Apr 22, 2024 6.098 6.228 6.061 6.191 447,598 +0.09(+1.52%)
Apr 19, 2024 5.931 6.117 5.931 6.098 520,710 +0.14(+2.34%)
Apr 18, 2024 5.987 6.056 5.912 5.959 946,779 -0.02(-0.31%)
Apr 17, 2024 6.126 6.182 5.968 5.977 893,826 -0.08(-1.38%)
Apr 16, 2024 6.247 6.255 6.052 6.061 1,051,379 -0.20(-3.26%)
Apr 15, 2024 6.507 6.554 6.200 6.266 908,521 -0.26(-3.99%)
Apr 12, 2024 6.535 6.619 6.489 6.526 486,258 -0.05(-0.71%)
Apr 11, 2024 6.498 6.596 6.489 6.572 570,107 +0.12(+1.87%)
Apr 10, 2024 6.563 6.582 6.331 6.451 1,228,659 -0.28(-4.14%)
Apr 09, 2024 6.647 6.758 6.623 6.730 582,860 +0.08(+1.26%)
Apr 08, 2024 6.684 6.730 6.637 6.647 483,085 -0.01(-0.14%)
Apr 05, 2024 6.665 6.693 6.609 6.656 523,937 -0.03(-0.42%)
Apr 04, 2024 6.767 6.814 6.647 6.684 377,574 +0.01(+0.14%)
Apr 03, 2024 6.600 6.744 6.572 6.675 447,964 +0.03(+0.42%)
Apr 02, 2024 6.656 6.730 6.591 6.647 540,865 -0.09(-1.38%)
Apr 01, 2024 6.916 6.916 6.707 6.740 608,830 -0.19(-2.68%)
Mar 28, 2024 6.851 6.967 6.837 6.926 731,327 +0.07(+1.09%)
Mar 27, 2024 6.786 6.860 6.772 6.851 761,930 +0.11(+1.66%)
Mar 26, 2024 7.054 7.054 6.740 6.740 850,153 -0.25(-3.60%)
Mar 25, 2024 6.928 7.095 6.928 6.991 526,328 +0.11(+1.57%)
Mar 22, 2024 7.018 7.052 6.883 6.883 669,565 -0.11(-1.54%)
Mar 21, 2024 7.027 7.081 6.973 6.991 559,765 +0.02(+0.26%)
Mar 20, 2024 6.776 7.036 6.740 6.973 570,854 +0.19(+2.78%)
Mar 19, 2024 6.820 6.865 6.740 6.785 540,059 -0.04(-0.66%)
Mar 18, 2024 6.955 6.955 6.803 6.829 648,854 -0.10(-1.43%)
Mar 15, 2024 6.740 6.991 6.740 6.928 1,457,644 +0.14(+2.12%)
Mar 14, 2024 6.919 6.928 6.762 6.785 498,022 -0.13(-1.95%)
Mar 13, 2024 6.964 7.035 6.915 6.919 566,850 -0.02(-0.26%)
Mar 12, 2024 6.865 6.955 6.829 6.937 478,976 +0.06(+0.91%)
Mar 11, 2024 6.749 6.915 6.749 6.874 521,985 +0.09(+1.32%)
Mar 08, 2024 6.767 6.910 6.740 6.785 532,318 +0.11(+1.62%)
Mar 07, 2024 6.713 6.783 6.669 6.677 650,222 +0.04(+0.54%)
Mar 06, 2024 6.704 6.731 6.591 6.641 761,315 +0.01(+0.14%)
Mar 05, 2024 6.668 6.730 6.609 6.632 1,251,573 -0.07(-1.07%)
Mar 04, 2024 6.776 6.847 6.686 6.704 1,628,937 -0.27(-3.87%)
Mar 01, 2024 6.785 6.982 6.695 6.973 1,179,847 +0.20(+2.92%)
Feb 29, 2024 6.587 6.785 6.546 6.776 1,390,907 +0.30(+4.58%)
Feb 28, 2024 6.470 6.573 6.425 6.479 915,342 -0.05(-0.83%)
Feb 27, 2024 6.524 6.650 6.461 6.533 1,119,424 +0.03(+0.41%)
Feb 26, 2024 6.740 6.758 6.461 6.506 2,175,725 -0.31(-4.61%)
Feb 23, 2024 6.829 7.099 6.785 6.820 1,773,731 -0.05(-0.78%)
Feb 22, 2024 6.605 7.216 6.443 6.874 3,192,539 -0.49(-6.59%)
Feb 21, 2024 7.342 7.414 7.279 7.360 773,041 -0.01(-0.12%)
Feb 20, 2024 7.539 7.539 7.328 7.369 741,263 -0.23(-3.07%)
Feb 16, 2024 7.566 7.674 7.467 7.602 562,851 -0.06(-0.82%)
Feb 15, 2024 7.450 7.719 7.441 7.665 729,188 +0.25(+3.39%)
Feb 14, 2024 7.369 7.481 7.315 7.414 954,809 +0.16(+2.23%)
Feb 13, 2024 7.638 7.638 7.225 7.252 1,955,999 -0.60(-7.67%)
Feb 12, 2024 7.827 7.930 7.809 7.854 1,047,826 +0.03(+0.34%)
Feb 09, 2024 7.791 7.845 7.674 7.827 1,294,513 +0.04(+0.58%)
Feb 08, 2024 7.836 7.948 7.733 7.782 1,135,165 -0.10(-1.25%)
Feb 07, 2024 8.231 8.240 7.778 7.881 1,480,495 -0.36(-4.36%)
Feb 06, 2024 8.249 8.303 8.186 8.240 448,302 -0.01(-0.11%)
Feb 05, 2024 8.249 8.294 8.016 8.249 674,185 -0.08(-0.97%)
Feb 02, 2024 8.438 8.447 8.294 8.330 792,165 -0.28(-3.24%)
Feb 01, 2024 8.600 8.622 8.393 8.609 756,498 +0.06(+0.74%)
Jan 31, 2024 9.049 9.058 8.546 8.546 804,064 -0.58(-6.40%)
Jan 30, 2024 9.346 9.364 9.130 9.130 411,208 -0.30(-3.15%)
Jan 29, 2024 9.328 9.462 9.265 9.426 597,651 +0.06(+0.67%)
Jan 26, 2024 9.310 9.399 9.296 9.364 406,588 +0.08(+0.87%)
Jan 25, 2024 9.211 9.292 8.982 9.283 1,078,175 +0.22(+2.38%)
Jan 24, 2024 9.274 9.283 9.031 9.067 530,354 -0.13(-1.46%)
Jan 23, 2024 9.175 9.292 9.166 9.202 435,395 +0.06(+0.69%)
Jan 22, 2024 9.130 9.183 9.022 9.139 398,146 +0.06(+0.69%)
Jan 19, 2024 8.941 9.089 8.788 9.076 619,377 +0.17(+1.92%)
Jan 18, 2024 8.914 8.959 8.726 8.905 455,590 +0.04(+0.41%)
Jan 17, 2024 8.941 9.063 8.752 8.869 713,162 -0.12(-1.30%)
Jan 16, 2024 9.139 9.157 8.986 8.986 649,304 -0.24(-2.63%)
Jan 12, 2024 9.319 9.408 9.170 9.229 389,652 +0.04(+0.39%)
Jan 11, 2024 9.148 9.211 9.045 9.193 427,060 -0.06(-0.68%)
Jan 10, 2024 9.076 9.256 9.076 9.256 443,737 +0.16(+1.78%)
Jan 09, 2024 9.103 9.193 9.040 9.094 375,651 -0.10(-1.08%)
Jan 08, 2024 9.058 9.202 8.995 9.193 466,636 +0.15(+1.69%)
Jan 05, 2024 8.968 9.184 8.959 9.040 419,122 +0.04(+0.40%)
Jan 04, 2024 8.986 9.094 8.923 9.004 399,791 +0.04(+0.50%)
Jan 03, 2024 9.085 9.085 8.923 8.959 529,786 -0.24(-2.64%)
Jan 02, 2024 9.283 9.337 9.166 9.202 751,999 -0.11(-1.16%)
Dec 29, 2023 9.498 9.520 9.292 9.310 627,790 -0.26(-2.72%)
Dec 28, 2023 9.705 9.736 9.548 9.570 549,969 -0.17(-1.75%)
Dec 27, 2023 9.750 9.802 9.689 9.741 621,246 +0.00(+0.00%)
Dec 26, 2023 9.593 9.785 9.584 9.741 405,518 +0.17(+1.73%)
Dec 22, 2023 9.689 9.767 9.540 9.575 633,538 -0.09(-0.90%)
Dec 21, 2023 9.506 9.662 9.471 9.662 595,094 +0.24(+2.59%)
Dec 20, 2023 9.497 9.758 9.418 9.418 600,295 -0.12(-1.28%)
Dec 19, 2023 9.357 9.562 9.305 9.540 560,940 +0.24(+2.53%)
Dec 18, 2023 9.410 9.479 9.301 9.305 674,546 -0.03(-0.37%)
Dec 15, 2023 9.584 9.584 9.257 9.340 2,168,796 -0.23(-2.37%)
Dec 14, 2023 9.532 9.671 9.453 9.567 982,529 +0.22(+2.33%)
Dec 13, 2023 9.008 9.383 8.947 9.349 822,049 +0.30(+3.28%)
Dec 12, 2023 9.052 9.183 8.974 9.052 697,909 +0.01(+0.10%)
Dec 11, 2023 8.851 9.069 8.843 9.043 756,518 +0.22(+2.47%)
Dec 08, 2023 8.694 8.869 8.634 8.825 334,587 +0.10(+1.20%)
Dec 07, 2023 8.485 8.729 8.476 8.721 425,643 +0.24(+2.88%)
Dec 06, 2023 8.773 8.947 8.459 8.476 712,957 -0.31(-3.57%)
Dec 05, 2023 8.773 8.899 8.738 8.790 510,336 -0.18(-2.04%)
Dec 04, 2023 8.965 9.052 8.921 8.974 486,339 -0.04(-0.48%)
Dec 01, 2023 8.764 9.026 8.721 9.017 572,425 +0.25(+2.89%)
Nov 30, 2023 8.729 8.843 8.703 8.764 455,384 +0.04(+0.50%)
Nov 29, 2023 8.721 8.856 8.712 8.721 404,273 +0.10(+1.21%)
Nov 28, 2023 8.607 8.655 8.504 8.616 261,414 -0.02(-0.20%)
Nov 27, 2023 8.668 8.668 8.581 8.633 318,260 -0.04(-0.50%)
Nov 24, 2023 8.712 8.729 8.651 8.677 133,832 -0.02(-0.20%)
Nov 22, 2023 8.712 8.756 8.655 8.694 254,931 +0.03(+0.40%)
Nov 21, 2023 8.756 8.808 8.651 8.660 376,293 -0.16(-1.78%)
Nov 20, 2023 8.808 8.843 8.690 8.817 560,041 +0.10(+1.10%)
Nov 17, 2023 8.694 8.756 8.642 8.721 403,631 +0.13(+1.52%)
Nov 16, 2023 8.904 8.947 8.581 8.590 529,916 -0.35(-3.90%)
Nov 15, 2023 8.808 8.947 8.729 8.939 544,533 +0.14(+1.59%)
Nov 14, 2023 8.555 8.808 8.555 8.799 583,509 +0.51(+6.21%)
Nov 13, 2023 8.285 8.328 8.228 8.285 391,609 -0.06(-0.73%)
Nov 10, 2023 8.433 8.442 8.324 8.346 473,357 -0.01(-0.10%)
Nov 09, 2023 8.555 8.572 8.337 8.354 331,954 -0.13(-1.54%)
Nov 08, 2023 8.468 8.529 8.372 8.485 275,378 -0.06(-0.71%)
Nov 07, 2023 8.494 8.572 8.411 8.546 442,449 +0.05(+0.62%)
Nov 06, 2023 8.694 8.712 8.481 8.494 425,759 -0.20(-2.31%)
Nov 03, 2023 8.590 8.860 8.560 8.694 900,000 +0.25(+3.00%)
Nov 02, 2023 8.180 8.442 8.136 8.442 751,915 +0.42(+5.22%)
Nov 01, 2023 7.962 8.062 7.875 8.023 408,338 +0.03(+0.33%)
Oct 31, 2023 7.805 8.014 7.796 7.997 594,523 +0.19(+2.46%)
Oct 30, 2023 7.840 7.883 7.639 7.805 435,234 +0.05(+0.67%)
Oct 27, 2023 7.918 7.962 7.639 7.753 471,941 -0.14(-1.77%)
Oct 26, 2023 7.779 8.010 7.779 7.892 844,283 +0.14(+1.80%)
Oct 25, 2023 7.857 7.901 7.652 7.753 802,619 -0.17(-2.20%)
Oct 24, 2023 7.901 8.049 7.853 7.927 454,990 +0.03(+0.33%)
Oct 23, 2023 7.997 8.084 7.892 7.901 736,475 -0.16(-1.95%)
Oct 20, 2023 8.040 8.167 7.953 8.058 858,865 +0.05(+0.65%)
Oct 19, 2023 8.197 8.250 8.001 8.006 441,730 -0.22(-2.65%)
Oct 18, 2023 8.354 8.354 8.165 8.224 530,662 -0.22(-2.58%)
Oct 17, 2023 8.381 8.459 8.359 8.442 598,531 +0.08(+0.94%)
Oct 16, 2023 8.171 8.372 8.093 8.363 730,250 +0.28(+3.45%)
Oct 13, 2023 8.285 8.354 8.062 8.084 506,172 -0.15(-1.80%)
Oct 12, 2023 8.241 8.241 8.119 8.232 454,905 -0.03(-0.42%)
Oct 11, 2023 8.163 8.280 8.123 8.267 415,243 +0.17(+2.16%)
Oct 10, 2023 8.006 8.123 7.997 8.093 384,668 +0.07(+0.87%)
Oct 09, 2023 7.866 8.036 7.866 8.023 413,276 +0.12(+1.55%)
Oct 06, 2023 7.831 8.049 7.814 7.901 402,053 -0.02(-0.22%)
Oct 05, 2023 7.657 7.962 7.657 7.918 535,302 +0.19(+2.48%)
Oct 04, 2023 7.788 7.788 7.543 7.726 497,441 -0.02(-0.23%)
Oct 03, 2023 7.936 7.958 7.644 7.744 751,664 -0.26(-3.27%)
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.