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
Controladora Vuela Compaia DE ADR
(NY:
VLRS
)
8.460
+0.260 (+3.17%)
Streaming Delayed Price
Updated: 2:13 PM EDT, May 22, 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 (%)
May 21, 2024
8.550
8.550
8.185
8.200
407,492
-0.29(-3.42%)
May 20, 2024
8.740
8.751
8.490
8.490
300,209
-0.26(-2.97%)
May 17, 2024
8.590
8.810
8.460
8.750
384,382
+0.25(+2.94%)
May 16, 2024
8.650
8.785
8.460
8.500
694,109
-0.24(-2.75%)
May 15, 2024
8.770
8.990
8.610
8.740
355,616
+0.04(+0.46%)
May 14, 2024
8.550
8.840
8.535
8.700
401,632
+0.19(+2.23%)
May 13, 2024
8.680
8.850
8.500
8.510
295,261
-0.11(-1.28%)
May 10, 2024
8.480
8.630
8.365
8.620
301,171
+0.16(+1.89%)
May 09, 2024
8.330
8.495
8.175
8.460
393,249
+0.13(+1.56%)
May 08, 2024
8.310
8.405
8.210
8.330
275,201
-0.01(-0.12%)
May 07, 2024
8.430
8.430
8.230
8.340
323,052
-0.07(-0.83%)
May 06, 2024
8.460
8.635
8.350
8.410
262,937
-0.01(-0.12%)
May 03, 2024
8.500
8.530
8.330
8.420
363,392
+0.04(+0.48%)
May 02, 2024
8.420
8.445
8.245
8.380
540,263
+0.12(+1.45%)
May 01, 2024
8.190
8.360
7.945
8.260
278,914
+0.07(+0.85%)
Apr 30, 2024
8.410
8.480
8.180
8.190
378,643
-0.30(-3.53%)
Apr 29, 2024
8.680
8.800
8.200
8.490
861,419
-0.13(-1.51%)
Apr 26, 2024
8.840
8.840
8.365
8.620
587,824
-0.16(-1.82%)
Apr 25, 2024
8.570
8.800
8.240
8.780
859,120
+0.10(+1.15%)
Apr 24, 2024
8.550
9.190
8.340
8.680
961,005
+0.20(+2.36%)
Apr 23, 2024
8.540
9.570
8.190
8.480
2,132,146
+0.46(+5.74%)
Apr 22, 2024
7.790
8.030
7.640
8.020
953,581
+0.22(+2.82%)
Apr 19, 2024
7.810
7.965
7.725
7.800
485,330
-0.05(-0.64%)
Apr 18, 2024
7.540
7.875
7.472
7.850
1,093,843
+0.34(+4.53%)
Apr 17, 2024
7.210
7.625
7.190
7.510
652,486
+0.45(+6.37%)
Apr 16, 2024
7.150
7.150
6.850
7.060
504,344
-0.16(-2.22%)
Apr 15, 2024
7.080
7.435
7.040
7.220
641,102
+0.17(+2.41%)
Apr 12, 2024
7.410
7.410
6.945
7.050
923,102
-0.42(-5.62%)
Apr 11, 2024
7.690
7.720
7.455
7.470
171,133
-0.21(-2.73%)
Apr 10, 2024
7.520
7.695
7.320
7.680
598,881
+0.05(+0.66%)
Apr 09, 2024
7.820
7.975
7.610
7.630
444,075
-0.17(-2.18%)
Apr 08, 2024
7.920
8.235
7.780
7.800
609,910
-0.06(-0.76%)
Apr 05, 2024
7.720
7.900
7.610
7.860
400,903
+0.13(+1.68%)
Apr 04, 2024
7.940
8.090
7.730
7.730
721,263
-0.16(-2.03%)
Apr 03, 2024
7.650
7.995
7.650
7.890
276,398
+0.16(+2.07%)
Apr 02, 2024
7.460
7.770
7.350
7.730
370,710
+0.17(+2.25%)
Apr 01, 2024
7.450
7.630
7.360
7.560
404,496
+0.14(+1.89%)
Mar 28, 2024
7.370
7.500
7.360
7.420
213,755
+0.07(+0.95%)
Mar 27, 2024
7.340
7.400
7.200
7.350
200,448
+0.10(+1.38%)
Mar 26, 2024
7.180
7.400
7.120
7.250
355,995
+0.09(+1.26%)
Mar 25, 2024
7.180
7.270
7.055
7.160
277,242
-0.05(-0.69%)
Mar 22, 2024
7.310
7.310
7.160
7.210
261,578
-0.02(-0.28%)
Mar 21, 2024
7.190
7.250
7.070
7.230
256,311
+0.10(+1.40%)
Mar 20, 2024
6.880
7.153
6.800
7.130
334,819
+0.30(+4.39%)
Mar 19, 2024
7.100
7.100
6.820
6.830
280,820
-0.26(-3.67%)
Mar 18, 2024
7.070
7.150
6.830
7.090
277,949
+0.02(+0.28%)
Mar 15, 2024
7.150
7.300
7.000
7.070
537,754
-0.11(-1.53%)
Mar 14, 2024
7.400
7.400
7.115
7.180
286,265
-0.22(-2.97%)
Mar 13, 2024
7.150
7.490
7.150
7.400
370,366
+0.23(+3.21%)
Mar 12, 2024
7.300
7.300
7.115
7.170
333,318
-0.17(-2.32%)
Mar 11, 2024
7.410
7.440
7.255
7.340
229,827
-0.06(-0.81%)
Mar 08, 2024
7.400
7.510
7.275
7.400
339,042
+0.07(+0.95%)
Mar 07, 2024
7.480
7.515
7.290
7.330
481,409
-0.24(-3.17%)
Mar 06, 2024
7.420
7.580
7.365
7.570
521,189
+0.28(+3.84%)
Mar 05, 2024
7.080
7.350
7.070
7.290
397,082
+0.17(+2.39%)
Mar 04, 2024
7.290
7.300
7.090
7.120
499,114
-0.15(-2.06%)
Mar 01, 2024
7.310
7.310
7.050
7.270
448,419
+0.04(+0.55%)
Feb 29, 2024
7.230
7.370
7.145
7.230
767,018
-0.01(-0.14%)
Feb 28, 2024
7.350
7.400
7.020
7.240
721,584
-0.08(-1.09%)
Feb 27, 2024
7.820
8.100
7.290
7.320
1,297,902
+0.01(+0.14%)
Feb 26, 2024
7.400
7.440
7.260
7.310
435,032
-0.09(-1.22%)
Feb 23, 2024
7.370
7.470
7.090
7.400
450,972
+0.00(+0.00%)
Feb 22, 2024
7.390
7.670
7.370
7.400
714,060
-0.02(-0.27%)
Feb 21, 2024
7.610
7.625
7.320
7.420
386,557
-0.21(-2.75%)
Feb 20, 2024
7.450
7.660
7.420
7.630
632,763
+0.11(+1.46%)
Feb 16, 2024
7.370
7.620
7.280
7.520
214,130
+0.15(+2.04%)
Feb 15, 2024
7.360
7.470
7.250
7.370
225,227
+0.10(+1.38%)
Feb 14, 2024
7.140
7.335
7.130
7.270
213,072
+0.22(+3.12%)
Feb 13, 2024
7.380
7.510
7.040
7.050
362,563
-0.49(-6.50%)
Feb 12, 2024
7.500
7.745
7.470
7.540
200,387
+0.04(+0.53%)
Feb 09, 2024
7.570
7.600
7.355
7.500
448,746
-0.04(-0.53%)
Feb 08, 2024
7.650
7.650
7.450
7.540
341,813
-0.08(-1.05%)
Feb 07, 2024
7.840
7.860
7.580
7.620
328,116
-0.24(-3.05%)
Feb 06, 2024
7.400
7.910
7.360
7.860
413,847
+0.45(+6.07%)
Feb 05, 2024
7.970
7.970
7.410
7.410
412,183
-0.65(-8.06%)
Feb 02, 2024
7.900
8.080
7.770
8.060
405,833
+0.07(+0.88%)
Feb 01, 2024
7.970
8.110
7.890
7.990
461,035
+0.07(+0.88%)
Jan 31, 2024
7.970
8.130
7.890
7.920
805,016
-0.09(-1.12%)
Jan 30, 2024
8.180
8.190
8.010
8.010
546,251
-0.24(-2.91%)
Jan 29, 2024
8.090
8.320
7.970
8.250
450,667
+0.18(+2.23%)
Jan 26, 2024
8.160
8.330
8.010
8.070
483,159
-0.12(-1.47%)
Jan 25, 2024
8.520
8.560
8.100
8.190
633,440
-0.15(-1.80%)
Jan 24, 2024
8.360
8.425
8.265
8.340
598,869
+0.15(+1.83%)
Jan 23, 2024
8.140
8.280
8.020
8.190
328,681
+0.17(+2.12%)
Jan 22, 2024
8.330
8.390
7.980
8.020
610,119
-0.23(-2.79%)
Jan 19, 2024
8.240
8.310
8.000
8.250
495,552
+0.10(+1.23%)
Jan 18, 2024
7.800
8.206
7.730
8.150
752,391
+0.36(+4.62%)
Jan 17, 2024
7.960
8.000
7.630
7.790
708,853
-0.34(-4.18%)
Jan 16, 2024
8.360
8.360
7.920
8.130
741,138
-0.33(-3.90%)
Jan 12, 2024
8.830
9.130
8.311
8.460
1,279,287
-0.34(-3.86%)
Jan 11, 2024
8.700
8.850
8.585
8.800
192,696
+0.10(+1.15%)
Jan 10, 2024
8.750
8.790
8.615
8.700
299,126
-0.02(-0.23%)
Jan 09, 2024
9.050
9.076
8.660
8.720
239,719
-0.42(-4.60%)
Jan 08, 2024
8.950
9.315
8.875
9.140
370,371
+0.27(+3.04%)
Jan 05, 2024
8.600
9.150
8.600
8.870
634,452
+0.14(+1.60%)
Jan 04, 2024
8.880
8.880
8.640
8.730
448,660
-0.17(-1.91%)
Jan 03, 2024
8.870
9.050
8.820
8.900
478,375
-0.11(-1.22%)
Jan 02, 2024
9.280
9.390
8.970
9.010
637,266
-0.37(-3.94%)
Dec 29, 2023
9.520
9.520
9.330
9.380
165,267
-0.13(-1.37%)
Dec 28, 2023
9.580
9.670
9.435
9.510
306,160
-0.09(-0.94%)
Dec 27, 2023
9.300
9.610
9.220
9.600
375,994
+0.35(+3.78%)
Dec 26, 2023
9.660
9.660
9.240
9.250
745,256
-0.24(-2.53%)
Dec 22, 2023
9.300
9.500
9.190
9.490
758,483
+0.18(+1.93%)
Dec 21, 2023
9.210
9.380
9.090
9.310
495,929
+0.31(+3.44%)
Dec 20, 2023
9.270
9.360
8.940
9.000
637,355
-0.28(-3.02%)
Dec 19, 2023
9.280
9.510
9.265
9.280
332,233
+0.06(+0.65%)
Dec 18, 2023
9.130
9.285
9.020
9.220
441,786
+0.04(+0.44%)
Dec 15, 2023
9.260
9.450
9.130
9.180
827,120
-0.08(-0.86%)
Dec 14, 2023
8.580
9.340
8.580
9.260
1,018,274
+0.66(+7.67%)
Dec 13, 2023
8.140
8.600
8.080
8.600
426,260
+0.43(+5.26%)
Dec 12, 2023
8.220
8.220
8.050
8.170
334,032
-0.05(-0.61%)
Dec 11, 2023
8.300
8.350
8.140
8.220
192,242
-0.17(-2.03%)
Dec 08, 2023
8.420
8.580
8.240
8.390
452,448
-0.11(-1.29%)
Dec 07, 2023
8.740
8.790
8.355
8.500
748,676
-0.11(-1.28%)
Dec 06, 2023
8.330
8.785
8.250
8.610
1,015,935
+0.36(+4.36%)
Dec 05, 2023
7.950
8.270
7.932
8.250
644,801
+0.24(+3.00%)
Dec 04, 2023
8.100
8.120
7.895
8.010
405,035
+0.01(+0.12%)
Dec 01, 2023
8.080
8.140
7.880
8.000
322,670
-0.06(-0.74%)
Nov 30, 2023
8.040
8.090
7.860
8.060
506,857
+0.04(+0.50%)
Nov 29, 2023
8.050
8.240
7.980
8.020
521,532
-0.02(-0.25%)
Nov 28, 2023
7.630
8.100
7.490
8.040
770,599
+0.45(+5.93%)
Nov 27, 2023
7.080
7.740
7.080
7.590
1,188,683
+0.44(+6.15%)
Nov 24, 2023
6.870
7.330
6.800
7.150
1,084,544
+0.40(+5.93%)
Nov 22, 2023
6.820
6.990
6.680
6.750
800,647
+0.08(+1.20%)
Nov 21, 2023
6.900
6.980
6.600
6.670
636,159
-0.27(-3.89%)
Nov 20, 2023
6.800
7.030
6.780
6.940
179,311
+0.10(+1.46%)
Nov 17, 2023
6.750
6.870
6.660
6.840
319,049
+0.15(+2.24%)
Nov 16, 2023
6.590
6.740
6.590
6.690
442,015
+0.06(+0.90%)
Nov 15, 2023
6.510
6.900
6.510
6.630
459,614
+0.17(+2.63%)
Nov 14, 2023
6.320
6.550
6.320
6.460
1,030,087
+0.44(+7.31%)
Nov 13, 2023
6.250
6.250
5.980
6.020
539,716
-0.24(-3.83%)
Nov 10, 2023
6.260
6.440
6.170
6.260
635,224
+0.00(+0.00%)
Nov 09, 2023
6.770
6.770
6.240
6.260
689,144
-0.42(-6.29%)
Nov 08, 2023
6.770
6.960
6.670
6.680
516,997
-0.06(-0.89%)
Nov 07, 2023
6.270
6.760
6.170
6.740
452,821
+0.51(+8.19%)
Nov 06, 2023
6.440
6.590
6.230
6.230
587,170
-0.22(-3.41%)
Nov 03, 2023
6.060
6.588
6.051
6.450
882,340
+0.52(+8.77%)
Nov 02, 2023
5.900
6.080
5.870
5.930
335,824
+0.21(+3.67%)
Nov 01, 2023
5.700
5.760
5.580
5.720
486,042
+0.01(+0.18%)
Oct 31, 2023
6.050
6.075
5.660
5.710
720,616
-0.37(-6.09%)
Oct 30, 2023
6.110
6.210
5.990
6.080
276,188
+0.09(+1.50%)
Oct 27, 2023
5.910
6.100
5.860
5.990
371,087
+0.10(+1.70%)
Oct 26, 2023
6.030
6.150
5.850
5.890
376,915
-0.11(-1.83%)
Oct 25, 2023
5.560
6.010
5.520
6.000
791,874
+0.03(+0.50%)
Oct 24, 2023
6.280
6.290
5.940
5.970
393,346
-0.22(-3.55%)
Oct 23, 2023
5.910
6.280
5.760
6.190
620,541
+0.28(+4.74%)
Oct 20, 2023
6.130
6.130
5.835
5.910
928,284
-0.24(-3.90%)
Oct 19, 2023
6.200
6.275
6.075
6.150
939,482
-0.05(-0.81%)
Oct 18, 2023
6.620
6.650
6.170
6.200
625,726
-0.54(-8.01%)
Oct 17, 2023
6.740
6.970
6.650
6.740
946,521
-0.15(-2.18%)
Oct 16, 2023
6.750
6.940
6.630
6.890
435,993
+0.20(+2.99%)
Oct 13, 2023
6.680
6.810
6.630
6.690
462,097
-0.06(-0.89%)
Oct 12, 2023
6.950
6.950
6.650
6.750
761,265
-0.17(-2.46%)
Oct 11, 2023
6.870
6.930
6.630
6.920
1,089,798
+0.09(+1.32%)
Oct 10, 2023
6.580
6.920
6.530
6.830
1,074,498
+0.36(+5.56%)
Oct 09, 2023
6.720
6.730
6.370
6.470
685,791
-0.36(-5.27%)
Oct 06, 2023
6.370
7.080
6.370
6.830
1,482,324
+0.43(+6.72%)
Oct 05, 2023
6.590
6.750
6.210
6.400
1,722,804
-0.34(-5.04%)
Oct 04, 2023
6.290
6.745
6.290
6.740
2,801,379
+0.47(+7.50%)
Oct 03, 2023
6.420
6.505
6.200
6.270
2,480,057
-0.12(-1.88%)
Oct 02, 2023
6.820
6.850
6.100
6.390
1,118,611
-0.40(-5.89%)
Sep 29, 2023
7.310
7.310
6.780
6.790
1,410,147
-0.40(-5.56%)
Sep 28, 2023
7.290
7.390
6.915
7.190
1,112,469
-0.11(-1.51%)
Sep 27, 2023
7.060
7.370
7.010
7.300
1,549,965
+0.24(+3.40%)
Sep 26, 2023
7.430
7.440
6.785
7.060
1,196,949
-0.43(-5.74%)
Sep 25, 2023
8.000
7.640
7.470
7.490
606,432
-0.52(-6.49%)
Sep 22, 2023
8.300
8.400
8.000
8.010
815,469
-0.25(-3.03%)
Sep 21, 2023
8.580
8.580
8.260
8.260
276,181
-0.42(-4.84%)
Sep 20, 2023
8.600
8.770
8.410
8.680
342,443
+0.18(+2.12%)
Sep 19, 2023
8.500
8.860
8.329
8.500
1,250,999
-0.01(-0.12%)
Sep 18, 2023
9.010
9.010
8.470
8.510
989,329
-0.47(-5.23%)
Sep 15, 2023
9.520
9.740
8.935
8.980
1,578,849
-0.43(-4.57%)
Sep 14, 2023
9.440
9.850
9.120
9.410
1,437,454
+0.03(+0.32%)
Sep 13, 2023
9.790
9.800
9.350
9.380
381,295
-0.52(-5.25%)
Sep 12, 2023
9.940
10.11
9.765
9.900
385,059
-0.09(-0.90%)
Sep 11, 2023
10.38
10.46
9.750
9.990
674,005
-0.20(-1.96%)
Sep 08, 2023
9.070
10.28
9.070
10.19
1,609,972
+1.11(+12.22%)
Sep 07, 2023
9.160
9.280
8.870
9.080
404,758
-0.16(-1.73%)
Sep 06, 2023
9.170
9.390
8.970
9.240
532,048
-0.06(-0.65%)
Sep 05, 2023
9.990
10.00
9.285
9.300
462,807
-0.47(-4.81%)
Sep 01, 2023
10.09
10.13
9.720
9.770
414,167
-0.23(-2.30%)
Aug 31, 2023
10.22
10.26
9.890
10.00
450,177
-0.15(-1.48%)
Aug 30, 2023
10.04
10.23
10.03
10.15
196,315
+0.13(+1.30%)
Aug 29, 2023
9.620
10.07
9.610
10.02
380,547
+0.38(+3.94%)
Aug 28, 2023
9.300
9.700
9.290
9.640
257,833
+0.42(+4.56%)
Aug 25, 2023
9.380
9.380
9.070
9.220
280,257
-0.11(-1.18%)
Aug 24, 2023
9.570
9.665
9.330
9.330
286,824
-0.28(-2.91%)
Aug 23, 2023
9.680
9.780
9.550
9.610
726,972
-0.07(-0.72%)
Aug 22, 2023
9.640
9.700
9.500
9.680
360,034
+0.08(+0.83%)
Aug 21, 2023
9.880
9.920
9.580
9.600
436,864
-0.25(-2.54%)
Aug 18, 2023
9.700
10.00
9.680
9.850
165,501
+0.02(+0.20%)
Aug 17, 2023
10.12
10.13
9.780
9.830
172,790
-0.27(-2.67%)
Aug 16, 2023
10.31
10.33
10.07
10.10
224,877
-0.19(-1.85%)
Aug 15, 2023
10.38
10.41
10.14
10.29
232,882
-0.13(-1.25%)
Aug 14, 2023
10.75
10.75
10.36
10.42
195,523
-0.32(-2.98%)
Aug 11, 2023
11.18
11.21
10.56
10.74
505,470
-0.46(-4.11%)
Aug 10, 2023
11.41
11.51
11.12
11.20
326,740
-0.18(-1.58%)
Aug 09, 2023
11.53
11.58
11.26
11.38
437,619
-0.13(-1.13%)
Aug 08, 2023
11.55
11.61
11.39
11.51
320,496
-0.19(-1.62%)
Aug 07, 2023
11.61
11.73
11.38
11.70
307,808
+0.29(+2.54%)
Aug 04, 2023
11.09
11.54
11.09
11.41
705,332
+0.32(+2.89%)
Aug 03, 2023
11.18
11.33
11.03
11.09
253,042
-0.25(-2.20%)
Aug 02, 2023
11.50
11.52
11.18
11.34
317,433
-0.26(-2.24%)
Aug 01, 2023
11.91
12.00
11.55
11.60
380,096
-0.38(-3.17%)
Jul 31, 2023
12.35
12.54
11.95
11.98
378,581
-0.40(-3.23%)
Jul 28, 2023
12.45
12.63
12.37
12.38
431,814
+0.13(+1.06%)
Jul 27, 2023
12.76
13.00
12.24
12.25
566,841
-0.66(-5.11%)
Jul 26, 2023
12.60
13.04
12.39
12.91
614,884
+0.22(+1.73%)
Jul 25, 2023
13.50
13.50
12.24
12.69
989,996
-0.99(-7.24%)
Jul 24, 2023
13.98
13.98
13.57
13.68
255,419
-0.19(-1.37%)
Jul 21, 2023
13.89
13.89
13.70
13.87
205,472
+0.16(+1.17%)
Jul 20, 2023
13.93
13.97
13.57
13.71
275,083
+0.01(+0.07%)
Jul 19, 2023
13.75
13.77
13.57
13.70
161,751
+0.09(+0.66%)
Jul 18, 2023
13.61
13.69
13.37
13.61
793,284
+0.18(+1.34%)
Jul 17, 2023
13.38
13.45
13.07
13.43
306,929
-0.06(-0.44%)
Jul 14, 2023
13.96
13.96
13.48
13.49
288,814
-0.47(-3.37%)
Jul 13, 2023
13.85
14.07
13.79
13.96
394,002
+0.26(+1.90%)
Jul 12, 2023
14.04
14.04
13.69
13.70
310,422
-0.03(-0.22%)
Jul 11, 2023
13.45
13.80
13.45
13.73
487,700
+0.38(+2.85%)
Jul 10, 2023
13.82
14.05
13.34
13.35
332,162
-0.17(-1.26%)
Jul 07, 2023
13.28
13.59
13.28
13.52
333,328
+0.24(+1.81%)
Jul 06, 2023
13.69
13.74
13.23
13.28
359,873
-0.63(-4.53%)
Jul 05, 2023
14.02
14.35
13.86
13.91
494,987
-0.27(-1.90%)
Jul 03, 2023
13.90
14.43
13.90
14.18
96,575
+0.23(+1.65%)
Jun 30, 2023
14.34
14.34
13.95
13.95
153,742
-0.18(-1.27%)
Jun 29, 2023
14.11
14.18
13.96
14.13
232,661
-0.09(-0.63%)
Jun 28, 2023
14.10
14.36
13.99
14.22
270,860
+0.03(+0.21%)
Jun 27, 2023
14.11
14.62
14.02
14.19
526,374
+0.15(+1.07%)
Jun 26, 2023
13.89
14.23
13.81
14.04
196,761
+0.08(+0.57%)
Jun 23, 2023
13.88
14.19
13.73
13.96
248,838
-0.20(-1.41%)
Jun 22, 2023
14.08
14.21
13.86
14.16
371,368
+0.02(+0.14%)
Jun 21, 2023
14.18
14.25
13.92
14.14
271,574
-0.14(-0.98%)
Jun 20, 2023
14.24
14.54
14.07
14.28
241,581
-0.43(-2.92%)
Jun 16, 2023
14.90
14.90
14.54
14.71
181,431
-0.01(-0.07%)
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.