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
Agiliti Inc
(NY:
AGTI
)
10.05
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 6, 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 06, 2024
10.05
0
-0.05(-0.50%)
May 03, 2024
10.10
10.13
10.07
10.10
3,975,055
+0.04(+0.40%)
May 02, 2024
10.10
10.15
10.04
10.06
8,457,575
-0.04(-0.40%)
May 01, 2024
10.15
10.17
10.09
10.10
3,010,805
-0.05(-0.49%)
Apr 30, 2024
10.10
10.27
10.10
10.15
2,334,429
+0.03(+0.30%)
Apr 29, 2024
10.05
10.13
10.05
10.12
1,389,844
+0.07(+0.70%)
Apr 26, 2024
10.05
10.06
10.04
10.05
1,133,267
+0.01(+0.10%)
Apr 25, 2024
10.07
10.08
10.04
10.04
1,239,422
-0.06(-0.59%)
Apr 24, 2024
10.04
10.11
10.04
10.10
1,181,624
+0.06(+0.60%)
Apr 23, 2024
10.05
10.07
10.04
10.04
1,619,958
-0.01(-0.10%)
Apr 22, 2024
10.05
10.06
10.03
10.05
902,696
+0.01(+0.10%)
Apr 19, 2024
10.02
10.05
10.02
10.04
515,408
+0.00(+0.00%)
Apr 18, 2024
10.03
10.07
10.02
10.04
1,543,856
+0.01(+0.10%)
Apr 17, 2024
10.03
10.05
10.01
10.03
1,588,121
+0.01(+0.10%)
Apr 16, 2024
10.04
10.05
10.01
10.02
1,244,418
-0.02(-0.20%)
Apr 15, 2024
10.05
10.09
10.03
10.04
6,895,429
-0.01(-0.10%)
Apr 12, 2024
10.02
10.06
10.01
10.05
398,510
+0.03(+0.30%)
Apr 11, 2024
10.05
10.06
10.01
10.02
1,842,221
-0.02(-0.20%)
Apr 10, 2024
10.03
10.07
10.03
10.04
3,580,092
-0.03(-0.30%)
Apr 09, 2024
10.04
10.08
10.04
10.07
426,586
+0.04(+0.40%)
Apr 08, 2024
10.06
10.09
10.02
10.03
450,255
-0.01(-0.10%)
Apr 05, 2024
10.00
10.12
10.00
10.04
1,316,557
+0.04(+0.40%)
Apr 04, 2024
10.08
10.09
9.980
10.00
688,068
-0.05(-0.50%)
Apr 03, 2024
10.06
10.09
10.04
10.05
592,685
-0.03(-0.30%)
Apr 02, 2024
10.09
10.10
10.05
10.08
756,678
-0.01(-0.10%)
Apr 01, 2024
10.12
10.13
10.04
10.09
1,221,387
-0.03(-0.30%)
Mar 28, 2024
10.10
10.16
10.10
10.12
289,025
+0.00(+0.00%)
Mar 27, 2024
10.18
10.18
10.11
10.12
707,790
-0.05(-0.49%)
Mar 26, 2024
10.14
10.19
10.13
10.17
1,537,309
+0.04(+0.39%)
Mar 25, 2024
10.15
10.20
10.13
10.13
961,438
-0.04(-0.39%)
Mar 22, 2024
10.12
10.19
10.10
10.17
1,146,874
+0.06(+0.59%)
Mar 21, 2024
10.11
10.18
10.11
10.11
976,134
-0.02(-0.20%)
Mar 20, 2024
10.07
10.16
10.06
10.13
1,493,397
+0.02(+0.20%)
Mar 19, 2024
10.04
10.18
10.02
10.11
1,171,136
+0.04(+0.40%)
Mar 18, 2024
9.960
10.10
9.950
10.07
3,527,794
+0.11(+1.10%)
Mar 15, 2024
9.940
9.960
9.940
9.960
765,103
+0.02(+0.20%)
Mar 14, 2024
9.950
9.960
9.920
9.940
1,027,558
+0.00(+0.00%)
Mar 13, 2024
9.940
9.980
9.940
9.940
2,251,495
+0.00(+0.00%)
Mar 12, 2024
9.940
9.950
9.920
9.940
555,112
+0.00(+0.00%)
Mar 11, 2024
9.920
9.940
9.910
9.940
759,717
+0.03(+0.30%)
Mar 08, 2024
9.910
9.925
9.900
9.910
2,574,181
+0.01(+0.10%)
Mar 07, 2024
9.900
9.930
9.900
9.900
941,099
-0.01(-0.10%)
Mar 06, 2024
9.900
9.925
9.890
9.910
1,573,298
+0.03(+0.30%)
Mar 05, 2024
9.890
9.908
9.880
9.880
694,442
-0.01(-0.10%)
Mar 04, 2024
9.890
9.910
9.880
9.890
613,592
-0.01(-0.10%)
Mar 01, 2024
9.870
9.905
9.860
9.900
2,152,763
+0.03(+0.30%)
Feb 29, 2024
9.870
9.880
9.850
9.870
2,842,684
+0.00(+0.00%)
Feb 28, 2024
9.870
9.880
9.840
9.870
5,517,857
-0.01(-0.10%)
Feb 27, 2024
9.880
9.880
9.860
9.880
6,039,265
+0.02(+0.20%)
Feb 26, 2024
9.880
9.900
9.850
9.860
31,049,560
+2.22(+29.06%)
Feb 23, 2024
7.400
7.780
7.300
7.640
230,079
+0.26(+3.52%)
Feb 22, 2024
7.460
7.570
7.320
7.380
181,104
-0.09(-1.20%)
Feb 21, 2024
7.620
7.684
7.390
7.470
179,641
-0.27(-3.49%)
Feb 20, 2024
7.760
7.920
7.590
7.740
188,672
-0.19(-2.40%)
Feb 16, 2024
7.490
8.000
7.320
7.930
241,835
+0.25(+3.26%)
Feb 15, 2024
7.410
7.690
7.385
7.680
263,234
+0.40(+5.49%)
Feb 14, 2024
7.290
7.310
7.155
7.280
200,695
+0.19(+2.68%)
Feb 13, 2024
7.120
7.270
6.970
7.090
252,213
-0.38(-5.09%)
Feb 12, 2024
7.230
7.550
7.230
7.470
217,423
+0.28(+3.89%)
Feb 09, 2024
6.990
7.210
6.920
7.190
188,467
+0.26(+3.75%)
Feb 08, 2024
6.820
6.930
6.770
6.930
158,034
+0.08(+1.17%)
Feb 07, 2024
6.970
6.970
6.810
6.850
168,289
-0.08(-1.15%)
Feb 06, 2024
6.730
7.015
6.520
6.930
219,687
+0.17(+2.51%)
Feb 05, 2024
7.090
7.190
6.740
6.760
288,926
-0.48(-6.63%)
Feb 02, 2024
6.960
7.250
6.840
7.240
251,749
+0.16(+2.26%)
Feb 01, 2024
7.150
7.150
6.810
7.080
261,592
-0.01(-0.14%)
Jan 31, 2024
7.450
7.600
7.000
7.090
346,766
-0.36(-4.83%)
Jan 30, 2024
7.450
7.590
7.410
7.450
158,476
-0.09(-1.19%)
Jan 29, 2024
7.350
7.580
7.250
7.540
181,050
+0.18(+2.45%)
Jan 26, 2024
7.430
7.515
7.240
7.360
153,376
+0.01(+0.14%)
Jan 25, 2024
7.350
7.430
7.230
7.350
177,474
+0.16(+2.23%)
Jan 24, 2024
7.370
7.370
7.129
7.190
154,658
-0.07(-0.96%)
Jan 23, 2024
7.480
7.550
7.140
7.260
213,420
-0.07(-0.95%)
Jan 22, 2024
7.020
7.350
7.000
7.330
264,540
+0.42(+6.08%)
Jan 19, 2024
6.970
6.970
6.575
6.910
306,140
+0.06(+0.88%)
Jan 18, 2024
6.770
6.870
6.620
6.850
242,142
+0.18(+2.70%)
Jan 17, 2024
6.710
6.860
6.550
6.670
256,783
-0.19(-2.77%)
Jan 16, 2024
7.290
7.180
6.800
6.860
257,361
-0.37(-5.12%)
Jan 12, 2024
7.540
7.685
7.160
7.230
194,867
-0.12(-1.63%)
Jan 11, 2024
7.550
7.550
7.195
7.350
231,217
-0.23(-3.03%)
Jan 10, 2024
7.410
7.710
7.350
7.580
265,766
+0.18(+2.43%)
Jan 09, 2024
7.870
8.060
7.300
7.400
439,055
-0.61(-7.62%)
Jan 08, 2024
8.020
8.197
7.975
8.010
341,797
-0.04(-0.50%)
Jan 05, 2024
7.840
8.420
7.830
8.050
397,355
+0.13(+1.64%)
Jan 04, 2024
7.860
8.190
7.800
7.920
301,317
+0.55(+7.46%)
Jan 03, 2024
7.700
7.700
7.350
7.370
305,096
-0.38(-4.90%)
Jan 02, 2024
7.880
8.220
7.690
7.750
317,383
-0.17(-2.15%)
Dec 29, 2023
8.220
8.220
7.760
7.920
276,581
-0.29(-3.53%)
Dec 28, 2023
8.200
8.350
8.110
8.210
167,063
-0.01(-0.12%)
Dec 27, 2023
8.300
8.410
8.113
8.220
227,147
+0.06(+0.74%)
Dec 26, 2023
8.060
8.170
7.960
8.160
184,211
+0.15(+1.87%)
Dec 22, 2023
8.020
8.305
7.700
8.010
277,104
-0.01(-0.12%)
Dec 21, 2023
7.710
8.025
7.680
8.020
222,411
+0.42(+5.53%)
Dec 20, 2023
7.600
7.900
7.510
7.600
376,731
+0.03(+0.40%)
Dec 19, 2023
7.270
7.590
7.160
7.570
378,578
+0.40(+5.58%)
Dec 18, 2023
7.410
7.450
7.070
7.170
379,370
-0.11(-1.51%)
Dec 15, 2023
7.890
7.895
7.170
7.280
1,005,202
-0.60(-7.61%)
Dec 14, 2023
7.760
8.230
7.730
7.880
399,965
+0.31(+4.10%)
Dec 13, 2023
7.200
7.580
7.030
7.570
297,303
+0.38(+5.29%)
Dec 12, 2023
7.260
7.335
7.115
7.190
196,872
-0.10(-1.37%)
Dec 11, 2023
7.410
7.440
7.172
7.290
279,486
-0.13(-1.75%)
Dec 08, 2023
7.700
7.855
7.400
7.420
241,490
-0.31(-4.01%)
Dec 07, 2023
7.370
7.820
7.110
7.730
462,991
+0.39(+5.31%)
Dec 06, 2023
7.750
7.860
7.190
7.340
457,217
-0.33(-4.30%)
Dec 05, 2023
8.340
8.360
7.520
7.670
478,672
-0.74(-8.80%)
Dec 04, 2023
8.250
8.580
8.210
8.410
252,342
+0.11(+1.33%)
Dec 01, 2023
8.000
8.460
7.990
8.300
250,217
+0.24(+2.98%)
Nov 30, 2023
8.050
8.340
7.840
8.060
388,260
+0.08(+1.00%)
Nov 29, 2023
8.040
8.340
7.900
7.980
182,511
+0.00(+0.00%)
Nov 28, 2023
8.100
8.165
7.950
7.980
155,576
-0.16(-1.97%)
Nov 27, 2023
8.140
8.390
8.060
8.140
247,991
-0.13(-1.57%)
Nov 24, 2023
8.140
8.383
8.140
8.270
120,821
+0.07(+0.85%)
Nov 22, 2023
8.020
8.270
8.020
8.200
285,116
+0.30(+3.80%)
Nov 21, 2023
7.850
7.970
7.680
7.900
273,292
-0.01(-0.13%)
Nov 20, 2023
7.800
8.120
7.750
7.910
422,292
-0.05(-0.63%)
Nov 17, 2023
7.530
7.980
7.480
7.960
360,152
+0.49(+6.56%)
Nov 16, 2023
7.520
7.560
7.210
7.470
403,213
-0.06(-0.80%)
Nov 15, 2023
7.680
7.820
7.255
7.530
566,260
-0.30(-3.83%)
Nov 14, 2023
7.030
8.040
7.030
7.830
759,111
+0.99(+14.47%)
Nov 13, 2023
6.430
6.900
6.380
6.840
447,448
+0.44(+6.87%)
Nov 10, 2023
6.210
6.480
6.090
6.400
296,878
+0.23(+3.73%)
Nov 09, 2023
6.920
6.940
6.135
6.170
598,641
-0.73(-10.58%)
Nov 08, 2023
7.000
7.409
6.750
6.900
589,709
+0.79(+12.93%)
Nov 07, 2023
6.020
6.250
5.880
6.110
329,945
+0.13(+2.17%)
Nov 06, 2023
5.980
6.060
5.860
5.980
283,059
-0.03(-0.50%)
Nov 03, 2023
5.850
6.149
5.850
6.010
321,336
+0.34(+6.00%)
Nov 02, 2023
5.690
5.790
5.510
5.670
227,645
+0.10(+1.80%)
Nov 01, 2023
5.600
5.655
5.480
5.570
314,858
-0.06(-1.07%)
Oct 31, 2023
5.440
5.690
5.430
5.630
336,947
+0.21(+3.87%)
Oct 30, 2023
5.380
5.440
5.270
5.420
357,667
+0.14(+2.65%)
Oct 27, 2023
5.340
5.510
5.220
5.280
385,630
-0.11(-2.04%)
Oct 26, 2023
5.140
5.420
5.085
5.390
492,087
+0.25(+4.86%)
Oct 25, 2023
5.380
5.380
5.070
5.140
288,877
-0.29(-5.34%)
Oct 24, 2023
5.570
5.640
5.280
5.430
407,928
-0.09(-1.63%)
Oct 23, 2023
5.520
5.630
5.350
5.520
338,016
-0.07(-1.25%)
Oct 20, 2023
5.590
5.810
5.480
5.590
573,469
+0.04(+0.72%)
Oct 19, 2023
5.200
5.655
5.200
5.550
588,593
+0.30(+5.71%)
Oct 18, 2023
5.340
5.415
5.180
5.250
402,984
-0.16(-2.96%)
Oct 17, 2023
5.400
5.540
5.310
5.410
658,832
-0.07(-1.28%)
Oct 16, 2023
5.470
5.670
5.270
5.480
955,931
+0.07(+1.29%)
Oct 13, 2023
5.420
5.490
5.310
5.410
524,655
+0.05(+0.93%)
Oct 12, 2023
5.500
5.510
5.240
5.360
383,906
-0.14(-2.55%)
Oct 11, 2023
5.770
5.800
5.380
5.500
316,302
-0.28(-4.84%)
Oct 10, 2023
5.600
5.890
5.600
5.780
303,130
+0.19(+3.40%)
Oct 09, 2023
5.530
5.630
5.480
5.590
230,061
-0.03(-0.53%)
Oct 06, 2023
5.440
5.710
5.360
5.620
511,616
+0.14(+2.55%)
Oct 05, 2023
5.690
5.720
5.250
5.480
511,273
-0.24(-4.20%)
Oct 04, 2023
5.500
5.720
5.455
5.720
481,931
+0.19(+3.44%)
Oct 03, 2023
6.180
6.225
5.510
5.530
381,495
-0.74(-11.80%)
Oct 02, 2023
6.500
6.520
6.250
6.270
521,530
-0.22(-3.39%)
Sep 29, 2023
6.620
6.620
6.490
6.490
276,569
-0.08(-1.22%)
Sep 28, 2023
6.560
6.695
6.480
6.570
345,406
-0.01(-0.15%)
Sep 27, 2023
6.690
6.815
6.500
6.580
293,302
-0.06(-0.90%)
Sep 26, 2023
6.610
6.895
6.490
6.640
343,762
-0.17(-2.50%)
Sep 25, 2023
6.860
6.920
6.770
6.810
407,779
-0.09(-1.30%)
Sep 22, 2023
6.770
6.910
6.650
6.900
450,262
+0.14(+2.07%)
Sep 21, 2023
6.900
6.990
6.725
6.760
429,679
-0.25(-3.57%)
Sep 20, 2023
7.230
7.230
7.000
7.010
365,036
-0.16(-2.23%)
Sep 19, 2023
7.520
7.599
7.155
7.170
326,036
-0.37(-4.91%)
Sep 18, 2023
7.770
7.770
7.450
7.540
333,724
-0.25(-3.21%)
Sep 15, 2023
7.740
7.905
7.480
7.790
896,198
+0.02(+0.26%)
Sep 14, 2023
7.930
8.095
7.740
7.770
388,722
-0.11(-1.40%)
Sep 13, 2023
7.870
8.055
7.750
7.880
417,842
+0.01(+0.13%)
Sep 12, 2023
7.790
8.095
7.720
7.870
372,800
+0.03(+0.38%)
Sep 11, 2023
8.200
8.295
7.800
7.840
480,754
-0.19(-2.37%)
Sep 08, 2023
8.200
8.400
7.880
8.030
626,164
-0.19(-2.31%)
Sep 07, 2023
8.540
8.630
8.130
8.220
436,608
-0.44(-5.08%)
Sep 06, 2023
8.820
8.990
8.575
8.660
472,199
-0.05(-0.57%)
Sep 05, 2023
9.170
9.290
8.601
8.710
642,703
-1.08(-11.03%)
Sep 01, 2023
9.740
9.955
9.680
9.790
376,239
+0.14(+1.45%)
Aug 31, 2023
9.950
10.22
9.590
9.650
411,052
-0.45(-4.46%)
Aug 30, 2023
10.22
10.46
10.08
10.10
509,699
-0.11(-1.08%)
Aug 29, 2023
9.780
10.33
9.780
10.21
420,954
+0.42(+4.29%)
Aug 28, 2023
9.540
10.04
9.540
9.790
843,628
+0.31(+3.27%)
Aug 25, 2023
9.600
9.770
9.400
9.480
1,378,389
-0.11(-1.15%)
Aug 24, 2023
9.450
9.749
9.340
9.590
697,695
-0.42(-4.20%)
Aug 23, 2023
10.70
10.70
9.870
10.01
727,848
-0.74(-6.88%)
Aug 22, 2023
10.61
10.99
10.28
10.75
843,643
+0.73(+7.29%)
Aug 21, 2023
10.19
10.82
9.860
10.02
729,648
-0.23(-2.24%)
Aug 18, 2023
10.01
10.55
10.00
10.25
572,178
+0.16(+1.59%)
Aug 17, 2023
10.26
10.59
10.07
10.09
522,718
-0.12(-1.18%)
Aug 16, 2023
11.08
11.16
10.17
10.21
647,097
-0.93(-8.35%)
Aug 15, 2023
11.00
11.88
10.78
11.14
745,524
-0.57(-4.87%)
Aug 14, 2023
12.65
12.65
11.43
11.71
706,200
-1.13(-8.80%)
Aug 11, 2023
12.26
12.97
11.72
12.84
267,870
+0.59(+4.82%)
Aug 10, 2023
11.90
12.69
10.76
12.25
490,856
-0.02(-0.16%)
Aug 09, 2023
15.76
15.81
11.81
12.27
1,232,301
-4.76(-27.95%)
Aug 08, 2023
16.90
17.24
16.74
17.03
183,779
+0.07(+0.41%)
Aug 07, 2023
16.78
16.98
16.56
16.96
87,707
+0.22(+1.31%)
Aug 04, 2023
17.33
17.37
16.72
16.74
167,541
-0.62(-3.57%)
Aug 03, 2023
17.34
17.61
17.27
17.36
101,724
-0.02(-0.12%)
Aug 02, 2023
16.81
17.47
16.80
17.38
134,217
+0.35(+2.06%)
Aug 01, 2023
16.90
17.16
16.83
17.03
150,250
-0.14(-0.82%)
Jul 31, 2023
16.32
17.22
16.32
17.17
250,316
+0.86(+5.27%)
Jul 28, 2023
16.51
16.57
16.16
16.31
147,023
+0.00(+0.00%)
Jul 27, 2023
16.94
17.04
16.18
16.31
122,234
-0.47(-2.80%)
Jul 26, 2023
16.72
16.99
16.69
16.78
297,042
+0.10(+0.60%)
Jul 25, 2023
16.79
16.89
16.56
16.68
205,779
-0.21(-1.24%)
Jul 24, 2023
16.68
17.26
16.68
16.89
134,080
+0.18(+1.08%)
Jul 21, 2023
16.62
17.32
16.52
16.71
156,581
+0.19(+1.15%)
Jul 20, 2023
16.47
17.09
16.16
16.52
177,389
-0.02(-0.12%)
Jul 19, 2023
16.44
16.87
16.29
16.54
190,915
+0.13(+0.79%)
Jul 18, 2023
17.17
17.68
16.39
16.41
181,809
-0.64(-3.75%)
Jul 17, 2023
16.38
17.11
16.35
17.05
145,965
+0.66(+4.03%)
Jul 14, 2023
16.00
16.44
16.00
16.39
94,748
+0.33(+2.05%)
Jul 13, 2023
16.24
16.30
15.94
16.06
180,480
-0.13(-0.80%)
Jul 12, 2023
16.84
16.84
16.18
16.19
128,710
-0.50(-3.00%)
Jul 11, 2023
16.54
16.81
16.40
16.69
109,502
+0.19(+1.15%)
Jul 10, 2023
15.95
16.62
15.95
16.50
165,376
+0.49(+3.06%)
Jul 07, 2023
15.93
16.29
15.93
16.01
85,492
+0.13(+0.82%)
Jul 06, 2023
15.60
15.91
15.43
15.88
145,805
+0.11(+0.70%)
Jul 05, 2023
16.18
16.18
15.74
15.77
176,144
-0.45(-2.77%)
Jul 03, 2023
16.48
16.56
16.13
16.22
68,111
-0.28(-1.70%)
Jun 30, 2023
16.35
16.92
16.29
16.50
208,496
+0.31(+1.91%)
Jun 29, 2023
16.56
16.95
16.17
16.19
214,957
-0.37(-2.23%)
Jun 28, 2023
16.38
16.60
16.08
16.56
98,438
+0.25(+1.53%)
Jun 27, 2023
16.20
16.45
16.01
16.31
154,105
+0.13(+0.80%)
Jun 26, 2023
15.92
16.39
15.77
16.18
164,485
+0.19(+1.19%)
Jun 23, 2023
15.98
16.18
15.85
15.99
489,307
-0.21(-1.30%)
Jun 22, 2023
16.70
16.70
16.00
16.20
254,665
-0.48(-2.88%)
Jun 21, 2023
16.83
17.07
16.62
16.68
153,782
-0.21(-1.24%)
Jun 20, 2023
16.80
17.05
16.21
16.89
264,081
-0.30(-1.75%)
Jun 16, 2023
17.76
17.77
16.98
17.19
504,422
-0.39(-2.22%)
Jun 15, 2023
17.46
17.59
17.00
17.58
175,550
+0.09(+0.51%)
Jun 14, 2023
18.44
18.61
17.34
17.49
240,781
-1.07(-5.77%)
Jun 13, 2023
18.04
18.57
17.90
18.56
214,472
+0.52(+2.88%)
Jun 12, 2023
17.58
18.21
17.41
18.04
153,302
+0.42(+2.38%)
Jun 09, 2023
17.51
17.64
17.17
17.62
138,476
+0.15(+0.86%)
Jun 08, 2023
17.89
17.91
17.38
17.47
186,056
-0.49(-2.73%)
Jun 07, 2023
17.67
18.05
17.62
17.96
183,735
+0.44(+2.51%)
Jun 06, 2023
16.84
17.68
16.84
17.52
148,738
+0.63(+3.73%)
Jun 05, 2023
16.86
17.00
16.43
16.89
120,977
-0.31(-1.80%)
Jun 02, 2023
16.72
17.22
16.36
17.20
227,104
+0.79(+4.81%)
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.