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

Barrett Business S (NQ: BBSI )

36.19 -0.80 (-2.16%)
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 (%)
Sep 30, 2024 36.47 37.59 36.27 37.51 120,901 +0.96(+2.63%)
Sep 27, 2024 36.76 37.24 36.45 36.55 105,969 +0.03(+0.08%)
Sep 26, 2024 36.69 37.02 36.40 36.52 112,771 +0.07(+0.19%)
Sep 25, 2024 36.53 36.85 36.25 36.45 151,964 -0.14(-0.38%)
Sep 24, 2024 36.78 36.83 36.33 36.59 73,040 -0.19(-0.52%)
Sep 23, 2024 37.29 37.72 36.65 36.78 98,635 -0.38(-1.02%)
Sep 20, 2024 37.64 37.77 36.98 37.16 345,069 -0.48(-1.28%)
Sep 19, 2024 37.81 37.81 37.05 37.64 120,356 +0.49(+1.32%)
Sep 18, 2024 36.90 37.78 36.60 37.15 164,444 +0.16(+0.43%)
Sep 17, 2024 36.99 37.32 36.76 36.99 150,471 +0.22(+0.60%)
Sep 16, 2024 36.99 37.21 36.63 36.77 97,710 -0.16(-0.43%)
Sep 13, 2024 36.47 37.00 35.87 36.93 219,706 +0.77(+2.13%)
Sep 12, 2024 35.80 36.33 35.75 36.16 132,192 +0.45(+1.26%)
Sep 11, 2024 35.62 35.87 35.21 35.71 191,012 -0.11(-0.31%)
Sep 10, 2024 35.18 35.96 35.12 35.82 139,426 +0.78(+2.23%)
Sep 09, 2024 34.52 35.06 34.43 35.04 118,130 +0.47(+1.36%)
Sep 06, 2024 35.14 35.41 34.49 34.57 89,689 -0.55(-1.57%)
Sep 05, 2024 35.90 36.01 34.75 35.12 156,018 -0.61(-1.71%)
Sep 04, 2024 35.75 36.00 35.62 35.73 122,868 -0.02(-0.06%)
Sep 03, 2024 36.35 36.56 35.66 35.75 164,824 -0.76(-2.08%)
Aug 30, 2024 36.37 36.56 35.87 36.51 118,438 +0.34(+0.94%)
Aug 29, 2024 36.34 36.50 36.00 36.17 81,902 +0.09(+0.25%)
Aug 28, 2024 35.93 36.56 35.13 36.08 152,687 +0.01(+0.03%)
Aug 27, 2024 35.79 36.19 35.66 36.07 83,304 +0.26(+0.73%)
Aug 26, 2024 36.09 36.23 35.62 35.81 89,657 +0.04(+0.11%)
Aug 23, 2024 35.77 36.44 35.41 35.77 310,355 +0.19(+0.53%)
Aug 22, 2024 34.90 35.69 34.90 35.58 163,970 +0.56(+1.60%)
Aug 21, 2024 34.96 35.17 34.74 35.02 305,414 +0.28(+0.81%)
Aug 20, 2024 34.91 34.95 34.36 34.74 125,629 -0.27(-0.77%)
Aug 19, 2024 34.72 35.08 34.59 35.01 135,035 +0.43(+1.24%)
Aug 16, 2024 35.18 35.32 34.46 34.58 195,845 -0.60(-1.71%)
Aug 15, 2024 35.50 35.58 34.99 35.18 164,010 +0.18(+0.51%)
Aug 14, 2024 35.05 35.12 34.76 35.00 85,504 -0.13(-0.37%)
Aug 13, 2024 35.00 35.13 34.64 35.13 80,436 +0.27(+0.77%)
Aug 12, 2024 34.95 34.97 34.14 34.86 232,407 -0.09(-0.26%)
Aug 09, 2024 35.13 35.13 34.75 34.95 179,019 -0.11(-0.31%)
Aug 08, 2024 34.67 35.29 31.77 35.06 165,675 +0.51(+1.48%)
Aug 07, 2024 35.02 35.29 34.49 34.55 232,386 -0.33(-0.95%)
Aug 06, 2024 34.15 34.98 34.00 34.88 183,309 +0.71(+2.08%)
Aug 05, 2024 34.77 34.77 33.64 34.17 203,178 -1.64(-4.58%)
Aug 02, 2024 35.79 36.67 35.73 35.81 242,760 -0.85(-2.32%)
Aug 01, 2024 36.73 37.00 35.94 36.66 275,327 +0.22(+0.60%)
Jul 31, 2024 36.65 36.99 36.13 36.44 131,161 -0.05(-0.14%)
Jul 30, 2024 35.94 36.55 35.85 36.49 141,271 +0.84(+2.36%)
Jul 29, 2024 36.15 36.26 35.27 35.65 136,396 -0.38(-1.05%)
Jul 26, 2024 35.74 36.09 35.35 36.03 114,976 +0.53(+1.49%)
Jul 25, 2024 35.41 35.84 35.41 35.50 148,651 +0.20(+0.57%)
Jul 24, 2024 35.38 35.60 35.12 35.30 123,871 -0.08(-0.23%)
Jul 23, 2024 34.43 35.54 34.43 35.38 172,273 +0.83(+2.40%)
Jul 22, 2024 33.86 34.67 33.63 34.55 127,774 +0.70(+2.07%)
Jul 19, 2024 34.25 34.50 33.80 33.85 181,031 -0.21(-0.62%)
Jul 18, 2024 34.59 34.98 33.92 34.06 228,620 -0.49(-1.42%)
Jul 17, 2024 34.63 34.89 34.14 34.55 191,213 -0.18(-0.52%)
Jul 16, 2024 33.87 34.84 33.85 34.73 157,075 +1.14(+3.39%)
Jul 15, 2024 33.41 34.15 33.38 33.59 239,923 +0.27(+0.81%)
Jul 12, 2024 33.04 33.78 32.83 33.32 217,098 +0.35(+1.06%)
Jul 11, 2024 32.46 33.16 32.34 32.97 188,039 +0.84(+2.61%)
Jul 10, 2024 32.50 32.50 32.00 32.13 126,235 -0.08(-0.25%)
Jul 09, 2024 32.60 32.60 31.94 32.21 101,694 -0.40(-1.23%)
Jul 08, 2024 32.72 32.88 32.41 32.61 193,479 +0.08(+0.25%)
Jul 05, 2024 32.63 32.78 32.42 32.53 101,881 -0.22(-0.67%)
Jul 03, 2024 32.55 32.94 32.51 32.75 67,660 +0.05(+0.15%)
Jul 02, 2024 32.63 32.99 31.90 32.70 93,585 +0.07(+0.21%)
Jul 01, 2024 32.41 32.73 32.26 32.63 254,066 -0.14(-0.43%)
Jun 28, 2024 33.08 33.08 32.36 32.77 610,369 +0.02(+0.06%)
Jun 27, 2024 33.17 33.17 32.39 32.75 148,503 -0.17(-0.52%)
Jun 26, 2024 33.26 33.62 32.92 32.92 151,925 -0.39(-1.17%)
Jun 25, 2024 33.55 33.77 32.84 33.31 174,101 -0.16(-0.48%)
Jun 24, 2024 33.96 34.35 33.26 33.47 237,608 -101.80(-75.26%)
Jun 21, 2024 135.43 135.99 134.88 135.27 72,558 +0.00(+0.00%)
Jun 20, 2024 133.43 135.30 133.43 135.27 53,396 +0.58(+0.43%)
Jun 18, 2024 135.73 136.66 134.45 134.69 48,663 -0.33(-0.24%)
Jun 17, 2024 131.57 135.02 131.57 135.02 37,427 +3.24(+2.46%)
Jun 14, 2024 131.95 133.03 131.78 131.78 55,653 -0.47(-0.36%)
Jun 13, 2024 132.54 133.43 131.00 132.25 50,692 -0.76(-0.57%)
Jun 12, 2024 133.80 134.00 132.00 133.01 53,006 +0.73(+0.55%)
Jun 11, 2024 131.77 132.74 131.31 132.28 22,929 +0.16(+0.12%)
Jun 10, 2024 131.70 132.40 130.95 132.12 21,203 +0.56(+0.43%)
Jun 07, 2024 130.50 131.80 130.43 131.56 48,451 +1.09(+0.84%)
Jun 06, 2024 129.82 131.54 129.82 130.47 23,650 +0.15(+0.12%)
Jun 05, 2024 131.41 131.62 129.61 130.32 34,234 -2.62(-1.97%)
Jun 04, 2024 136.03 137.37 132.12 132.94 46,358 -3.09(-2.27%)
Jun 03, 2024 132.66 136.60 132.14 136.03 57,915 +3.69(+2.79%)
May 31, 2024 129.34 132.90 128.51 132.34 56,877 +3.60(+2.80%)
May 30, 2024 126.31 129.27 124.90 128.74 34,644 +3.34(+2.66%)
May 29, 2024 124.96 127.42 124.24 125.40 43,069 -0.61(-0.48%)
May 28, 2024 125.57 126.60 125.00 126.01 36,403 +1.33(+1.07%)
May 24, 2024 124.79 125.36 124.56 124.68 14,048 +0.28(+0.23%)
May 23, 2024 125.19 125.67 123.85 124.40 28,047 -0.75(-0.60%)
May 22, 2024 125.38 126.10 124.64 125.15 26,577 +0.29(+0.23%)
May 21, 2024 124.65 125.68 122.72 124.86 47,452 -0.05(-0.04%)
May 20, 2024 125.56 126.45 124.90 124.91 16,281 -0.64(-0.51%)
May 17, 2024 125.77 126.31 125.00 125.55 19,246 +0.29(+0.23%)
May 16, 2024 125.63 125.63 124.46 125.26 17,517 -0.59(-0.47%)
May 15, 2024 126.07 126.07 123.84 125.85 24,723 -0.08(-0.06%)
May 14, 2024 126.15 126.15 124.98 125.93 27,898 +1.07(+0.86%)
May 13, 2024 126.63 126.80 124.74 124.86 25,632 -1.12(-0.89%)
May 10, 2024 125.13 126.23 125.13 125.98 18,781 +0.05(+0.04%)
May 09, 2024 124.55 126.01 124.55 125.93 60,632 +1.98(+1.60%)
May 08, 2024 122.74 124.47 122.73 123.95 21,559 +0.64(+0.52%)
May 07, 2024 124.05 125.03 123.29 123.31 28,127 +0.10(+0.08%)
May 06, 2024 122.89 125.71 122.86 123.21 35,392 -0.17(-0.14%)
May 03, 2024 120.74 124.60 120.74 123.38 44,487 +3.89(+3.26%)
May 02, 2024 122.95 122.95 113.67 119.49 52,996 -2.94(-2.40%)
May 01, 2024 121.99 123.31 121.08 122.43 34,853 +0.93(+0.77%)
Apr 30, 2024 122.58 123.27 121.45 121.50 31,753 -2.03(-1.64%)
Apr 29, 2024 121.81 123.54 121.81 123.53 25,580 +1.76(+1.45%)
Apr 26, 2024 122.62 122.97 121.47 121.77 24,877 -1.34(-1.09%)
Apr 25, 2024 122.69 123.86 122.46 123.11 49,452 -0.69(-0.56%)
Apr 24, 2024 123.44 124.05 123.07 123.80 16,576 +0.33(+0.27%)
Apr 23, 2024 123.60 124.21 123.30 123.47 17,159 +0.66(+0.54%)
Apr 22, 2024 122.74 123.29 122.19 122.81 37,547 +0.46(+0.38%)
Apr 19, 2024 121.00 123.92 119.90 122.35 20,961 +0.99(+0.82%)
Apr 18, 2024 120.41 122.00 120.41 121.36 38,801 +0.78(+0.65%)
Apr 17, 2024 121.10 122.34 120.47 120.58 30,299 -0.58(-0.48%)
Apr 16, 2024 119.63 121.54 119.63 121.16 25,014 +0.58(+0.48%)
Apr 15, 2024 120.62 121.39 120.23 120.58 33,642 +0.37(+0.31%)
Apr 12, 2024 119.83 120.60 118.78 120.21 20,683 +0.38(+0.32%)
Apr 11, 2024 120.67 120.67 119.11 119.83 47,950 +0.27(+0.23%)
Apr 10, 2024 120.10 120.35 118.80 119.56 47,753 -2.63(-2.15%)
Apr 09, 2024 122.80 123.30 121.94 122.19 18,808 -0.75(-0.61%)
Apr 08, 2024 122.63 123.70 122.61 122.94 12,841 -0.52(-0.42%)
Apr 05, 2024 121.04 123.51 121.04 123.46 17,720 +2.44(+2.02%)
Apr 04, 2024 124.93 125.15 121.00 121.02 32,988 -3.89(-3.11%)
Apr 03, 2024 124.11 125.20 124.11 124.91 21,668 -0.24(-0.19%)
Apr 02, 2024 125.86 125.86 123.45 125.15 29,782 -1.51(-1.19%)
Apr 01, 2024 126.71 126.75 125.14 126.66 29,681 -0.06(-0.05%)
Mar 28, 2024 125.60 127.30 125.60 126.72 30,748 +1.10(+0.88%)
Mar 27, 2024 125.91 127.39 125.49 125.62 41,129 +0.00(+0.00%)
Mar 26, 2024 126.48 127.00 125.62 125.62 22,553 +0.21(+0.17%)
Mar 25, 2024 124.45 125.70 124.20 125.41 29,895 +1.23(+0.99%)
Mar 22, 2024 124.74 124.95 122.25 124.18 35,958 -1.56(-1.24%)
Mar 21, 2024 124.76 125.95 124.50 125.74 33,217 +2.36(+1.91%)
Mar 20, 2024 120.86 123.78 120.85 123.38 46,082 +2.67(+2.21%)
Mar 19, 2024 120.88 121.57 119.89 120.71 51,067 +0.55(+0.46%)
Mar 18, 2024 118.70 121.28 118.69 120.16 41,461 +1.16(+0.97%)
Mar 15, 2024 117.34 119.47 117.34 119.00 69,249 +0.63(+0.53%)
Mar 14, 2024 118.55 119.56 117.77 118.37 31,646 -1.17(-0.98%)
Mar 13, 2024 120.40 120.73 119.30 119.54 21,233 -1.26(-1.04%)
Mar 12, 2024 119.08 120.93 118.76 120.80 23,909 +0.98(+0.82%)
Mar 11, 2024 117.94 119.82 117.94 119.82 21,171 +1.04(+0.88%)
Mar 08, 2024 119.73 121.34 118.44 118.78 20,252 -1.38(-1.15%)
Mar 07, 2024 118.78 120.21 118.61 120.16 15,222 +1.21(+1.02%)
Mar 06, 2024 119.23 119.95 117.96 118.95 52,446 +1.73(+1.48%)
Mar 05, 2024 119.41 119.66 117.12 117.22 31,544 -2.99(-2.49%)
Mar 04, 2024 120.83 123.50 119.23 120.21 38,660 +0.61(+0.51%)
Mar 01, 2024 121.21 121.21 117.70 119.60 37,778 -2.39(-1.96%)
Feb 29, 2024 126.68 130.00 120.48 121.99 53,249 +6.58(+5.70%)
Feb 28, 2024 115.09 117.21 115.01 115.41 22,377 -0.59(-0.51%)
Feb 27, 2024 116.11 116.82 115.01 116.00 26,467 +0.17(+0.15%)
Feb 26, 2024 114.11 116.34 114.11 115.83 25,285 +1.07(+0.93%)
Feb 23, 2024 112.38 114.76 112.38 114.76 16,124 +1.96(+1.74%)
Feb 22, 2024 112.39 113.46 111.55 112.80 22,871 +0.21(+0.19%)
Feb 21, 2024 112.81 113.08 112.48 112.59 16,980 -0.42(-0.37%)
Feb 20, 2024 112.11 113.46 112.11 113.01 41,307 -0.24(-0.21%)
Feb 16, 2024 113.02 113.83 111.50 113.25 35,068 -0.36(-0.32%)
Feb 15, 2024 111.86 113.77 111.39 113.61 28,410 +2.46(+2.21%)
Feb 14, 2024 109.60 111.41 108.76 111.15 22,392 +2.28(+2.09%)
Feb 13, 2024 111.41 111.95 108.22 108.87 37,998 -5.38(-4.71%)
Feb 12, 2024 113.36 115.01 113.36 114.25 19,271 +0.70(+0.62%)
Feb 09, 2024 111.11 113.96 110.93 113.55 24,499 +1.75(+1.57%)
Feb 08, 2024 109.86 111.80 109.86 111.80 19,894 +1.37(+1.24%)
Feb 07, 2024 111.14 112.26 108.94 110.43 33,912 -1.01(-0.91%)
Feb 06, 2024 111.62 112.77 110.46 111.44 23,865 +0.05(+0.04%)
Feb 05, 2024 111.99 111.99 110.30 111.39 28,765 -0.69(-0.62%)
Feb 02, 2024 113.49 113.70 111.81 112.08 32,210 -2.00(-1.75%)
Feb 01, 2024 113.15 114.08 112.08 114.08 30,077 +1.81(+1.61%)
Jan 31, 2024 114.42 115.00 112.20 112.27 41,115 -1.75(-1.53%)
Jan 30, 2024 113.31 114.93 112.88 114.02 46,616 -0.64(-0.56%)
Jan 29, 2024 113.12 114.97 113.10 114.66 22,779 +0.89(+0.78%)
Jan 26, 2024 114.07 114.62 113.71 113.77 18,562 +0.48(+0.42%)
Jan 25, 2024 115.34 115.34 113.12 113.29 18,762 -1.23(-1.07%)
Jan 24, 2024 114.99 115.36 114.09 114.52 16,820 +0.08(+0.07%)
Jan 23, 2024 115.91 115.91 114.44 114.44 17,272 -1.28(-1.11%)
Jan 22, 2024 113.99 115.72 113.81 115.72 22,452 +2.38(+2.10%)
Jan 19, 2024 114.95 115.00 113.26 113.34 21,455 -0.82(-0.72%)
Jan 18, 2024 113.14 114.54 112.64 114.16 39,811 +0.12(+0.11%)
Jan 17, 2024 112.40 114.49 112.32 114.04 27,901 +0.77(+0.68%)
Jan 16, 2024 111.63 113.96 110.92 113.27 40,312 +1.17(+1.04%)
Jan 12, 2024 113.32 113.99 111.45 112.10 27,341 -0.19(-0.17%)
Jan 11, 2024 112.40 112.89 110.35 112.29 32,679 -0.86(-0.76%)
Jan 10, 2024 111.50 113.28 110.78 113.15 37,730 +1.65(+1.48%)
Jan 09, 2024 112.31 112.76 110.47 111.50 19,690 -1.71(-1.51%)
Jan 08, 2024 112.99 113.37 111.45 113.21 26,461 +0.22(+0.19%)
Jan 05, 2024 110.55 113.19 110.55 112.99 42,745 +1.81(+1.63%)
Jan 04, 2024 112.28 112.86 110.16 111.18 29,793 -0.41(-0.37%)
Jan 03, 2024 114.70 114.99 111.59 111.59 30,174 -3.41(-2.97%)
Jan 02, 2024 114.97 116.00 114.02 115.00 29,979 -0.80(-0.69%)
Dec 29, 2023 116.55 116.92 115.80 115.80 20,508 -0.72(-0.62%)
Dec 28, 2023 118.04 118.76 116.13 116.52 25,958 -1.94(-1.64%)
Dec 27, 2023 117.79 119.39 117.55 118.46 22,001 +0.23(+0.19%)
Dec 26, 2023 115.56 118.29 115.31 118.23 32,214 +2.43(+2.10%)
Dec 22, 2023 115.24 115.95 115.10 115.80 27,702 +0.58(+0.50%)
Dec 21, 2023 114.93 115.52 114.58 115.22 29,151 +0.72(+0.63%)
Dec 20, 2023 115.13 117.85 114.26 114.50 38,624 -0.63(-0.55%)
Dec 19, 2023 115.28 115.71 114.37 115.13 40,320 +0.19(+0.17%)
Dec 18, 2023 113.76 115.26 113.76 114.94 29,503 +0.83(+0.73%)
Dec 15, 2023 115.08 115.39 113.67 114.11 64,445 -0.61(-0.53%)
Dec 14, 2023 114.64 115.14 113.21 114.72 33,781 +0.97(+0.85%)
Dec 13, 2023 112.63 114.61 112.25 113.75 56,346 +0.75(+0.66%)
Dec 12, 2023 112.33 113.38 111.75 113.00 22,183 +0.67(+0.60%)
Dec 11, 2023 111.52 113.33 111.52 112.33 38,920 +1.26(+1.13%)
Dec 08, 2023 111.42 111.69 110.21 111.07 29,607 -0.12(-0.11%)
Dec 07, 2023 110.53 111.53 110.10 111.19 36,111 +0.66(+0.60%)
Dec 06, 2023 110.93 111.94 110.47 110.53 38,677 -0.44(-0.40%)
Dec 05, 2023 112.88 112.94 110.48 110.97 29,383 -1.57(-1.40%)
Dec 04, 2023 110.37 112.83 110.36 112.54 33,941 +1.62(+1.46%)
Dec 01, 2023 109.75 111.36 109.01 110.92 48,454 +0.97(+0.88%)
Nov 30, 2023 108.24 111.38 106.40 109.95 69,215 +2.45(+2.28%)
Nov 29, 2023 108.49 108.80 107.49 107.50 43,736 -0.35(-0.32%)
Nov 28, 2023 108.47 109.41 107.66 107.85 24,728 -0.62(-0.57%)
Nov 27, 2023 107.48 109.40 107.23 108.47 48,269 +1.17(+1.09%)
Nov 24, 2023 107.87 108.33 106.57 107.30 34,811 -0.57(-0.53%)
Nov 22, 2023 108.72 109.54 107.06 107.87 55,038 -0.85(-0.78%)
Nov 21, 2023 110.78 111.06 108.31 108.72 23,485 -1.90(-1.72%)
Nov 20, 2023 110.66 111.59 109.96 110.62 32,299 +0.12(+0.11%)
Nov 17, 2023 109.91 111.55 109.91 110.50 31,439 +0.84(+0.77%)
Nov 16, 2023 109.75 110.87 108.00 109.66 26,509 -1.18(-1.06%)
Nov 15, 2023 109.20 110.84 108.58 110.84 37,284 +1.57(+1.44%)
Nov 14, 2023 106.53 109.27 105.14 109.27 70,001 +4.28(+4.08%)
Nov 13, 2023 104.22 105.92 104.22 104.99 32,618 +0.11(+0.10%)
Nov 10, 2023 103.50 105.78 102.33 104.88 29,140 +1.00(+0.96%)
Nov 09, 2023 103.15 104.94 102.47 103.88 61,525 +1.04(+1.01%)
Nov 08, 2023 101.22 104.96 100.35 102.84 71,776 +1.78(+1.76%)
Nov 07, 2023 99.50 101.56 98.39 101.06 30,812 +1.89(+1.91%)
Nov 06, 2023 98.31 99.48 96.53 99.17 33,715 +1.69(+1.73%)
Nov 03, 2023 95.19 98.68 95.12 97.48 45,830 +2.47(+2.60%)
Nov 02, 2023 95.49 96.15 92.36 95.01 69,125 +5.05(+5.61%)
Nov 01, 2023 91.02 91.02 88.70 89.96 31,475 -1.50(-1.64%)
Oct 31, 2023 89.07 91.57 87.82 91.46 25,905 +2.42(+2.72%)
Oct 30, 2023 88.56 89.47 88.00 89.04 17,946 +0.96(+1.09%)
Oct 27, 2023 88.22 89.00 87.21 88.08 17,737 -0.48(-0.54%)
Oct 26, 2023 87.74 88.56 87.15 88.56 20,158 +1.32(+1.51%)
Oct 25, 2023 87.74 87.74 86.75 87.24 20,833 -0.60(-0.68%)
Oct 24, 2023 89.09 89.09 86.37 87.84 40,458 -0.64(-0.72%)
Oct 23, 2023 89.74 89.74 88.19 88.48 15,096 -1.30(-1.45%)
Oct 20, 2023 90.78 90.79 89.60 89.78 21,503 -0.66(-0.73%)
Oct 19, 2023 92.28 92.28 89.78 90.44 12,600 -1.06(-1.16%)
Oct 18, 2023 92.56 93.24 91.34 91.50 9,355 -1.71(-1.83%)
Oct 17, 2023 92.28 93.48 92.25 93.21 21,669 +0.26(+0.28%)
Oct 16, 2023 93.28 94.14 92.63 92.95 15,650 +0.06(+0.06%)
Oct 13, 2023 94.18 94.18 92.47 92.89 11,157 -1.51(-1.60%)
Oct 12, 2023 93.03 94.40 93.03 94.40 11,912 -0.22(-0.23%)
Oct 11, 2023 94.92 95.10 94.34 94.62 14,941 -0.20(-0.21%)
Oct 10, 2023 94.23 95.41 93.73 94.82 22,697 +0.43(+0.46%)
Oct 09, 2023 93.60 94.59 93.42 94.39 14,719 +0.96(+1.03%)
Oct 06, 2023 92.73 93.64 92.73 93.43 17,738 +1.09(+1.18%)
Oct 05, 2023 92.12 92.79 92.12 92.34 24,736 +0.05(+0.05%)
Oct 04, 2023 90.90 92.34 90.90 92.29 19,015 +1.10(+1.21%)
Oct 03, 2023 90.30 91.27 89.82 91.19 22,737 +0.91(+1.01%)
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.