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
Gamesquare Holdings Inc
(NQ:
GAME
)
1.455
+0.005 (+0.34%)
Streaming Delayed Price
Updated: 3:55 PM EDT, May 10, 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 (%)
Apr 30, 2024
1.480
1.560
1.350
1.420
162,638
-0.09(-5.96%)
Apr 29, 2024
1.600
1.618
1.500
1.510
139,258
-0.09(-5.63%)
Apr 26, 2024
1.530
1.640
1.530
1.600
136,425
+0.02(+1.27%)
Apr 25, 2024
1.470
1.670
1.430
1.580
217,504
+0.09(+6.04%)
Apr 24, 2024
1.440
1.520
1.420
1.490
142,675
+0.07(+4.93%)
Apr 23, 2024
1.410
1.530
1.400
1.420
111,284
+0.02(+1.43%)
Apr 22, 2024
1.470
1.560
1.380
1.400
100,758
-0.08(-5.41%)
Apr 19, 2024
1.540
1.570
1.460
1.480
192,063
-0.03(-1.99%)
Apr 18, 2024
1.420
1.570
1.420
1.510
104,165
+0.08(+5.59%)
Apr 17, 2024
1.840
1.890
1.380
1.430
324,222
-0.54(-27.41%)
Apr 16, 2024
2.240
2.250
1.950
1.970
203,158
-0.22(-10.25%)
Apr 15, 2024
1.900
2.234
1.890
2.195
376,194
+0.29(+15.53%)
Apr 12, 2024
1.930
1.930
1.860
1.900
44,777
-0.03(-1.55%)
Apr 11, 2024
1.930
1.980
1.900
1.930
121,301
+0.00(+0.00%)
Apr 10, 2024
1.850
1.970
1.830
1.930
116,229
+0.06(+3.21%)
Apr 09, 2024
1.710
2.010
1.710
1.870
480,125
+0.12(+6.86%)
Apr 08, 2024
1.700
1.750
1.660
1.750
70,593
+0.06(+3.55%)
Apr 05, 2024
1.630
1.730
1.610
1.690
103,184
-0.01(-0.59%)
Apr 04, 2024
1.730
1.743
1.670
1.700
81,541
-0.03(-1.73%)
Apr 03, 2024
1.560
1.740
1.530
1.730
166,054
+0.13(+8.12%)
Apr 02, 2024
1.700
1.700
1.550
1.600
135,431
-0.11(-6.43%)
Apr 01, 2024
1.380
1.740
1.380
1.710
312,536
+0.33(+23.91%)
Mar 28, 2024
1.310
1.390
1.300
1.380
99,148
+0.05(+3.76%)
Mar 27, 2024
1.310
1.350
1.280
1.330
72,868
+0.02(+1.53%)
Mar 26, 2024
1.340
1.360
1.300
1.310
120,409
-0.03(-2.24%)
Mar 25, 2024
1.350
1.380
1.340
1.340
56,729
-0.02(-1.47%)
Mar 22, 2024
1.440
1.450
1.350
1.360
85,124
-0.10(-7.17%)
Mar 21, 2024
1.360
1.490
1.350
1.465
142,976
+0.10(+7.72%)
Mar 20, 2024
1.380
1.380
1.320
1.360
87,663
-0.02(-1.45%)
Mar 19, 2024
1.370
1.390
1.330
1.380
101,500
-0.03(-2.13%)
Mar 18, 2024
1.460
1.460
1.340
1.410
56,074
-0.06(-4.08%)
Mar 15, 2024
1.350
1.480
1.320
1.470
127,052
+0.12(+8.89%)
Mar 14, 2024
1.400
1.430
1.340
1.350
110,601
+0.04(+3.05%)
Mar 13, 2024
1.440
1.560
1.300
1.310
321,324
-0.14(-9.66%)
Mar 12, 2024
1.800
1.800
1.460
1.450
181,243
-0.38(-20.77%)
Mar 11, 2024
1.750
1.990
1.660
1.830
245,041
+0.10(+5.78%)
Mar 08, 2024
1.560
1.770
1.550
1.730
115,760
+0.17(+10.90%)
Mar 07, 2024
1.550
1.560
1.480
1.560
82,498
+0.01(+0.65%)
Mar 06, 2024
1.510
1.620
1.460
1.550
92,439
+0.04(+2.65%)
Mar 05, 2024
1.470
1.520
1.450
1.510
86,674
+0.03(+2.03%)
Mar 04, 2024
1.590
1.590
1.465
1.480
71,739
-0.08(-5.13%)
Mar 01, 2024
1.440
1.630
1.380
1.560
959,506
+0.03(+1.96%)
Feb 29, 2024
1.610
1.630
1.500
1.530
31,685
-0.02(-1.29%)
Feb 28, 2024
1.600
1.600
1.500
1.550
18,498
+0.00(+0.00%)
Feb 27, 2024
1.630
1.630
1.500
1.550
50,295
-0.05(-3.13%)
Feb 26, 2024
1.520
1.600
1.440
1.600
65,873
+0.12(+8.11%)
Feb 23, 2024
1.570
1.570
1.470
1.480
27,148
-0.06(-3.90%)
Feb 22, 2024
1.580
1.640
1.450
1.540
103,416
+0.04(+2.67%)
Feb 21, 2024
1.580
1.580
1.500
1.500
19,201
-0.04(-2.60%)
Feb 20, 2024
1.600
1.600
1.500
1.540
17,543
-0.04(-2.53%)
Feb 16, 2024
1.550
1.600
1.500
1.580
51,073
+0.05(+3.27%)
Feb 15, 2024
1.620
1.620
1.510
1.530
27,206
-0.07(-4.38%)
Feb 14, 2024
1.550
1.600
1.545
1.600
10,789
+0.10(+6.67%)
Feb 13, 2024
1.570
1.570
1.500
1.500
11,900
-0.06(-3.85%)
Feb 12, 2024
1.570
1.570
1.520
1.560
8,833
+0.06(+4.00%)
Feb 09, 2024
1.550
1.550
1.460
1.500
28,041
-0.01(-0.66%)
Feb 08, 2024
1.540
1.540
1.400
1.510
42,258
+0.02(+1.34%)
Feb 07, 2024
1.640
1.640
1.460
1.490
17,955
-0.06(-3.87%)
Feb 06, 2024
1.570
1.570
1.510
1.550
12,967
+0.08(+5.44%)
Feb 05, 2024
1.465
1.604
1.464
1.470
22,239
-0.02(-1.34%)
Feb 02, 2024
1.570
1.583
1.485
1.490
14,536
-0.01(-0.67%)
Feb 01, 2024
1.570
1.580
1.490
1.500
16,389
+0.00(+0.00%)
Jan 31, 2024
1.600
1.620
1.500
1.500
17,031
-0.07(-4.46%)
Jan 30, 2024
1.580
1.627
1.500
1.570
56,368
+0.00(+0.00%)
Jan 29, 2024
1.880
1.880
1.500
1.570
129,770
-0.25(-13.97%)
Jan 26, 2024
1.880
1.900
1.810
1.825
24,521
-0.08(-4.20%)
Jan 25, 2024
1.860
1.980
1.815
1.905
158,957
+0.18(+10.12%)
Jan 24, 2024
1.630
1.760
1.550
1.730
143,443
+0.03(+1.76%)
Jan 23, 2024
1.270
1.820
1.270
1.700
615,335
+0.42(+32.81%)
Jan 22, 2024
1.340
1.340
1.260
1.280
34,425
+0.04(+3.22%)
Jan 19, 2024
1.360
1.370
1.230
1.240
71,889
-0.13(-9.48%)
Jan 18, 2024
1.400
1.418
1.370
1.370
14,913
-0.01(-0.72%)
Jan 17, 2024
1.490
1.490
1.370
1.380
27,843
-0.03(-2.13%)
Jan 16, 2024
1.500
1.450
1.410
1.410
11,651
-0.03(-2.08%)
Jan 12, 2024
1.530
1.550
1.440
1.440
42,410
-0.06(-4.00%)
Jan 11, 2024
1.520
1.540
1.440
1.500
73,038
+0.03(+1.90%)
Jan 10, 2024
1.540
1.590
1.423
1.472
57,952
-0.04(-2.74%)
Jan 09, 2024
1.600
1.610
1.514
1.514
33,057
-0.06(-3.60%)
Jan 08, 2024
1.710
1.712
1.550
1.570
42,000
-0.07(-4.27%)
Jan 05, 2024
1.720
1.720
1.630
1.640
17,157
-0.06(-3.53%)
Jan 04, 2024
1.721
1.847
1.700
1.700
17,251
-0.06(-3.67%)
Jan 03, 2024
1.710
1.790
1.710
1.765
3,801
-0.01(-0.30%)
Jan 02, 2024
1.790
1.849
1.710
1.770
46,398
-0.04(-2.21%)
Dec 29, 2023
1.710
1.815
1.700
1.810
39,905
+0.08(+4.62%)
Dec 28, 2023
1.850
1.850
1.710
1.730
74,841
-0.12(-6.39%)
Dec 27, 2023
1.810
1.850
1.740
1.848
52,583
+0.05(+2.99%)
Dec 26, 2023
1.850
1.900
1.720
1.794
51,616
+0.02(+1.38%)
Dec 22, 2023
1.710
1.870
1.710
1.770
98,389
+0.04(+2.31%)
Dec 21, 2023
1.740
1.775
1.660
1.730
45,634
-0.01(-0.57%)
Dec 20, 2023
1.625
1.740
1.625
1.740
33,191
+0.16(+10.13%)
Dec 19, 2023
1.680
1.680
1.580
1.580
20,633
-0.05(-3.07%)
Dec 18, 2023
1.700
1.700
1.580
1.630
38,316
-0.05(-2.98%)
Dec 15, 2023
1.630
1.720
1.550
1.680
35,871
-0.01(-0.59%)
Dec 14, 2023
1.679
1.704
1.630
1.690
13,771
+0.07(+4.32%)
Dec 13, 2023
1.550
1.650
1.550
1.620
34,831
+0.06(+3.85%)
Dec 12, 2023
1.640
1.670
1.550
1.560
23,145
-0.11(-6.59%)
Dec 11, 2023
1.750
1.760
1.660
1.670
10,465
-0.05(-2.91%)
Dec 08, 2023
1.730
1.800
1.720
1.720
25,609
-0.07(-3.91%)
Dec 07, 2023
1.850
1.930
1.780
1.790
61,941
-0.07(-3.76%)
Dec 06, 2023
1.900
1.950
1.810
1.860
18,423
-0.05(-2.62%)
Dec 05, 2023
1.550
1.935
1.550
1.910
50,061
+0.35(+22.44%)
Dec 04, 2023
1.690
1.700
1.560
1.560
27,595
-0.13(-7.69%)
Dec 01, 2023
1.450
1.690
1.440
1.690
34,729
+0.25(+17.36%)
Nov 30, 2023
1.440
1.535
1.361
1.440
68,065
+0.08(+5.88%)
Nov 29, 2023
1.440
1.440
1.360
1.360
19,517
-0.02(-1.45%)
Nov 28, 2023
1.430
1.430
1.360
1.380
38,800
-0.06(-4.17%)
Nov 27, 2023
1.480
1.530
1.410
1.440
65,395
-0.04(-2.70%)
Nov 24, 2023
1.470
1.490
1.350
1.480
17,184
+0.05(+3.50%)
Nov 22, 2023
1.410
1.490
1.400
1.430
48,029
+0.03(+2.14%)
Nov 21, 2023
1.410
1.530
1.380
1.400
48,295
-0.05(-3.45%)
Nov 20, 2023
1.500
1.629
1.340
1.450
195,786
-0.07(-4.61%)
Nov 17, 2023
1.681
1.681
1.500
1.520
52,290
-0.03(-1.94%)
Nov 16, 2023
1.620
1.680
1.500
1.550
107,143
-0.17(-9.88%)
Nov 15, 2023
1.610
1.841
1.610
1.720
75,153
+0.11(+6.83%)
Nov 14, 2023
1.540
1.679
1.500
1.610
149,823
+0.04(+2.55%)
Nov 13, 2023
1.610
1.850
1.560
1.570
54,625
-0.08(-4.85%)
Nov 10, 2023
1.530
1.688
1.530
1.650
34,507
+0.11(+7.14%)
Nov 09, 2023
1.730
1.730
1.540
1.540
33,631
-0.06(-3.75%)
Nov 08, 2023
1.759
1.803
1.600
1.600
47,579
-0.14(-8.05%)
Nov 07, 2023
1.820
1.869
1.740
1.740
11,700
-0.10(-5.43%)
Nov 06, 2023
1.780
1.890
1.750
1.840
23,745
+0.03(+1.66%)
Nov 03, 2023
1.750
1.840
1.740
1.810
17,539
+0.04(+2.26%)
Nov 02, 2023
1.890
1.980
1.635
1.770
42,629
-0.01(-0.56%)
Nov 01, 2023
1.940
1.950
1.690
1.780
58,222
-0.15(-7.77%)
Oct 31, 2023
2.070
2.197
1.865
1.930
65,986
-0.12(-5.85%)
Oct 30, 2023
1.830
2.060
1.819
2.050
46,706
+0.21(+11.41%)
Oct 27, 2023
2.180
2.180
1.840
1.840
52,454
-0.31(-14.42%)
Oct 26, 2023
2.070
2.185
2.010
2.150
44,918
+0.11(+5.39%)
Oct 25, 2023
2.000
2.300
2.000
2.040
167,014
+0.21(+11.48%)
Oct 24, 2023
1.680
1.839
1.605
1.830
194,124
+0.13(+7.65%)
Oct 23, 2023
1.720
1.910
1.590
1.700
51,254
+0.00(+0.00%)
Oct 20, 2023
1.630
1.830
1.550
1.700
57,221
+0.09(+5.59%)
Oct 19, 2023
1.800
1.960
1.460
1.610
152,914
-0.19(-10.56%)
Oct 18, 2023
1.950
1.984
1.781
1.800
14,896
-0.15(-7.69%)
Oct 17, 2023
1.960
2.000
1.930
1.950
8,319
-0.04(-2.01%)
Oct 16, 2023
2.120
2.021
1.930
1.990
11,050
+0.01(+0.51%)
Oct 13, 2023
2.050
2.091
1.930
1.980
48,875
-0.05(-2.46%)
Oct 12, 2023
2.200
2.200
2.030
2.030
11,283
-0.02(-0.98%)
Oct 11, 2023
2.110
2.190
2.050
2.050
6,133
-0.07(-3.30%)
Oct 10, 2023
2.170
2.195
2.070
2.120
48,795
-0.01(-0.47%)
Oct 09, 2023
2.170
2.250
2.030
2.130
15,862
-0.12(-5.33%)
Oct 06, 2023
2.170
2.250
2.150
2.250
4,459
+0.11(+5.14%)
Oct 05, 2023
2.050
2.301
2.030
2.140
20,568
+0.11(+5.42%)
Oct 04, 2023
2.070
2.120
2.000
2.030
9,876
-0.06(-2.87%)
Oct 03, 2023
2.110
2.165
2.000
2.090
40,853
-0.10(-4.57%)
Oct 02, 2023
2.190
2.270
2.090
2.190
14,256
+0.01(+0.46%)
Sep 29, 2023
2.240
2.240
2.139
2.180
5,530
+0.05(+2.35%)
Sep 28, 2023
2.300
2.300
2.100
2.130
7,227
-0.05(-2.29%)
Sep 27, 2023
2.190
2.205
2.040
2.180
28,684
+0.10(+4.81%)
Sep 26, 2023
2.130
2.201
2.080
2.080
27,942
-0.09(-4.31%)
Sep 25, 2023
2.090
2.159
2.159
2.174
9,821
+0.03(+1.33%)
Sep 22, 2023
2.100
2.260
2.100
2.145
54,576
+0.04(+2.14%)
Sep 21, 2023
2.180
2.220
2.100
2.100
41,850
-0.14(-6.25%)
Sep 20, 2023
2.280
2.293
2.165
2.240
48,209
-0.07(-3.03%)
Sep 19, 2023
2.360
2.360
2.260
2.310
39,740
-0.03(-1.28%)
Sep 18, 2023
2.240
2.340
2.240
2.340
30,920
+0.14(+6.36%)
Sep 15, 2023
2.330
2.350
2.200
2.200
32,155
-0.13(-5.58%)
Sep 14, 2023
2.510
2.510
2.330
2.330
53,052
-0.23(-8.88%)
Sep 13, 2023
2.660
2.660
2.430
2.557
29,987
-0.01(-0.50%)
Sep 12, 2023
2.630
2.760
2.550
2.570
115,329
+0.02(+0.78%)
Sep 11, 2023
2.450
2.750
2.250
2.550
194,481
+0.38(+17.51%)
Sep 08, 2023
2.220
2.220
2.060
2.170
38,382
-0.07(-3.13%)
Sep 07, 2023
2.250
2.367
2.140
2.240
90,508
-0.03(-1.32%)
Sep 06, 2023
2.400
2.410
2.220
2.270
41,488
-0.15(-6.20%)
Sep 05, 2023
2.650
2.660
2.340
2.420
47,305
-0.17(-6.68%)
Sep 01, 2023
2.702
2.740
2.518
2.593
20,359
-0.05(-1.78%)
Aug 31, 2023
2.530
2.743
2.530
2.640
39,245
+0.12(+4.76%)
Aug 30, 2023
2.370
2.581
2.370
2.520
27,177
+0.13(+5.44%)
Aug 29, 2023
2.330
2.460
2.300
2.390
58,277
+0.06(+2.58%)
Aug 28, 2023
2.620
2.762
2.280
2.330
46,146
-0.29(-11.07%)
Aug 25, 2023
2.180
2.680
2.130
2.620
82,564
+0.43(+19.63%)
Aug 24, 2023
2.330
2.330
2.182
2.190
46,394
-0.16(-6.81%)
Aug 23, 2023
2.420
2.439
2.250
2.350
41,439
-0.10(-4.08%)
Aug 22, 2023
2.760
2.820
2.300
2.450
122,001
-0.24(-8.92%)
Aug 21, 2023
2.750
2.950
2.650
2.690
94,902
+0.06(+2.28%)
Aug 18, 2023
2.580
2.640
2.470
2.630
57,525
+0.09(+3.54%)
Aug 17, 2023
2.480
2.653
2.420
2.540
56,822
+0.06(+2.42%)
Aug 16, 2023
2.330
2.480
2.290
2.480
10,821
+0.18(+7.83%)
Aug 15, 2023
2.380
2.620
2.290
2.300
19,957
-0.10(-4.17%)
Aug 14, 2023
2.410
2.490
2.380
2.400
22,935
-0.10(-4.00%)
Aug 11, 2023
2.400
2.555
2.400
2.500
16,918
+0.04(+1.63%)
Aug 10, 2023
2.590
2.590
2.418
2.460
39,274
-0.10(-3.91%)
Aug 09, 2023
2.790
2.790
2.520
2.560
40,171
-0.24(-8.57%)
Aug 08, 2023
2.850
2.850
2.750
2.800
53,887
-0.02(-0.71%)
Aug 07, 2023
2.870
3.000
2.800
2.820
20,246
-0.14(-4.73%)
Aug 04, 2023
2.900
2.990
2.900
2.960
31,511
+0.04(+1.37%)
Aug 03, 2023
2.990
3.020
2.910
2.920
37,243
-0.06(-2.01%)
Aug 02, 2023
2.960
3.044
2.950
2.980
60,177
-0.07(-2.30%)
Aug 01, 2023
2.980
3.135
2.930
3.050
77,344
+0.04(+1.33%)
Jul 31, 2023
3.060
3.140
2.930
3.010
54,582
-0.10(-3.06%)
Jul 28, 2023
3.380
3.380
3.050
3.105
49,589
-0.04(-1.43%)
Jul 27, 2023
3.270
3.500
3.150
3.150
50,418
-0.15(-4.55%)
Jul 26, 2023
3.510
3.620
3.250
3.300
66,881
-0.29(-8.08%)
Jul 25, 2023
3.640
3.690
3.510
3.590
23,819
+0.02(+0.56%)
Jul 24, 2023
3.910
3.921
3.500
3.570
73,020
-0.23(-6.05%)
Jul 21, 2023
3.530
4.120
3.515
3.800
217,196
+0.23(+6.44%)
Jul 20, 2023
3.910
4.153
3.500
3.570
89,087
-0.34(-8.70%)
Jul 19, 2023
4.350
4.380
3.910
3.910
243,514
-0.25(-6.01%)
Jul 18, 2023
4.150
4.480
4.010
4.160
202,810
+0.15(+3.74%)
Jul 17, 2023
3.960
4.158
3.910
4.010
79,187
-0.03(-0.75%)
Jul 14, 2023
4.400
4.470
4.000
4.040
75,315
-0.19(-4.49%)
Jul 13, 2023
4.440
4.450
4.110
4.230
157,042
+0.05(+1.20%)
Jul 12, 2023
3.820
4.584
3.810
4.180
209,525
+0.50(+13.59%)
Jul 11, 2023
3.840
4.020
3.400
3.680
117,497
-0.16(-4.17%)
Jul 10, 2023
3.900
4.140
3.800
3.840
64,362
-0.04(-1.03%)
Jul 07, 2023
4.100
4.150
3.880
3.880
52,098
-0.21(-5.13%)
Jul 06, 2023
3.930
4.300
3.765
4.090
311,909
+0.22(+5.68%)
Jul 05, 2023
3.370
3.940
3.175
3.870
404,935
+0.77(+24.64%)
Jul 03, 2023
2.940
3.105
2.927
3.105
8,817
+0.10(+3.16%)
Jun 30, 2023
3.000
3.043
2.960
3.010
19,201
-0.06(-1.95%)
Jun 29, 2023
2.820
3.070
2.820
3.070
21,160
+0.10(+3.37%)
Jun 28, 2023
2.840
2.970
2.760
2.970
31,692
+0.07(+2.24%)
Jun 27, 2023
2.880
2.990
2.850
2.905
10,287
-0.02(-0.51%)
Jun 26, 2023
2.890
2.990
2.865
2.920
15,216
-0.08(-2.67%)
Jun 23, 2023
2.850
3.000
2.850
3.000
30,967
+0.10(+3.45%)
Jun 22, 2023
2.810
3.030
2.730
2.900
67,047
+0.05(+1.75%)
Jun 21, 2023
2.830
2.892
2.780
2.850
42,171
+0.03(+1.06%)
Jun 20, 2023
2.850
2.950
2.760
2.820
52,970
+0.07(+2.55%)
Jun 16, 2023
3.000
3.090
2.710
2.750
115,196
-0.19(-6.46%)
Jun 15, 2023
3.160
3.250
2.830
2.940
68,179
-0.30(-9.26%)
Jun 14, 2023
2.990
3.260
2.990
3.240
43,720
+0.13(+4.18%)
Jun 13, 2023
3.500
3.650
2.990
3.110
189,992
-0.39(-11.14%)
Jun 12, 2023
3.580
3.654
3.500
3.500
18,512
-0.08(-2.23%)
Jun 09, 2023
3.520
3.736
3.500
3.580
17,601
+0.01(+0.28%)
Jun 08, 2023
3.610
3.690
3.412
3.570
62,079
-0.14(-3.77%)
Jun 07, 2023
3.880
3.913
3.710
3.710
11,738
-0.16(-4.13%)
Jun 06, 2023
4.000
4.020
3.870
3.870
33,344
-0.05(-1.28%)
Jun 05, 2023
3.890
4.180
3.890
3.920
44,159
-0.07(-1.75%)
Jun 02, 2023
3.770
3.990
3.721
3.990
16,285
+0.25(+6.68%)
Jun 01, 2023
3.720
3.850
3.601
3.740
23,113
-0.04(-1.06%)
May 31, 2023
3.960
3.960
3.600
3.780
21,899
-0.20(-4.91%)
May 30, 2023
3.820
4.055
3.820
3.975
11,818
+0.21(+5.44%)
May 26, 2023
4.010
4.090
3.750
3.770
21,821
-0.29(-7.14%)
May 25, 2023
4.200
4.200
4.000
4.060
24,596
+0.12(+3.05%)
May 24, 2023
4.190
4.343
3.930
3.940
30,230
-0.31(-7.29%)
May 23, 2023
4.510
4.510
4.120
4.250
61,535
-0.35(-7.61%)
May 22, 2023
4.330
4.690
4.320
4.600
16,444
+0.25(+5.75%)
May 19, 2023
4.270
4.420
4.170
4.350
12,573
+0.12(+2.84%)
May 18, 2023
4.150
4.340
3.900
4.230
54,515
+0.02(+0.48%)
May 17, 2023
3.940
4.300
3.940
4.210
66,343
+0.20(+4.99%)
May 16, 2023
4.060
4.260
4.010
4.010
61,472
-0.15(-3.61%)
May 15, 2023
4.200
4.390
4.100
4.160
13,882
-0.04(-0.95%)
May 12, 2023
4.310
4.420
4.160
4.200
31,326
-0.15(-3.45%)
May 11, 2023
4.150
4.350
4.130
4.350
21,838
+0.06(+1.40%)
May 10, 2023
4.190
4.290
4.010
4.290
19,132
+0.18(+4.38%)
May 09, 2023
4.170
4.260
4.020
4.110
37,105
-0.17(-3.97%)
May 08, 2023
4.140
4.370
4.140
4.280
11,420
+0.15(+3.63%)
May 05, 2023
4.250
4.310
4.110
4.130
26,543
-0.02(-0.48%)
May 04, 2023
4.400
4.400
4.100
4.150
30,358
-0.05(-1.19%)
May 03, 2023
4.390
4.390
4.120
4.200
25,554
-0.02(-0.47%)
May 02, 2023
4.570
4.570
4.140
4.220
30,120
-0.41(-8.86%)
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.