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
Rush Street Interactive Inc
(NY:
RSI
)
8.680
+0.040 (+0.46%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
8.670
8.740
8.581
8.680
688,441
+0.04(+0.46%)
May 16, 2024
8.730
8.810
8.620
8.640
1,167,984
-0.10(-1.14%)
May 15, 2024
8.820
8.965
8.650
8.740
910,542
+0.01(+0.11%)
May 14, 2024
8.660
8.790
8.600
8.730
2,016,254
+0.10(+1.16%)
May 13, 2024
8.400
8.705
8.330
8.630
1,274,708
+0.19(+2.25%)
May 10, 2024
8.620
8.730
8.400
8.440
624,091
-0.15(-1.75%)
May 09, 2024
8.270
8.610
8.270
8.590
1,211,867
+0.25(+3.00%)
May 08, 2024
8.290
8.495
8.240
8.340
1,686,518
-0.04(-0.48%)
May 07, 2024
8.300
8.500
8.190
8.380
1,492,323
+0.06(+0.72%)
May 06, 2024
7.950
8.350
7.910
8.320
2,801,946
+0.46(+5.85%)
May 03, 2024
7.820
7.925
7.515
7.860
4,314,466
+0.31(+4.11%)
May 02, 2024
7.860
8.380
7.070
7.550
5,588,103
+1.13(+17.60%)
May 01, 2024
6.350
6.650
6.178
6.420
2,116,146
+0.03(+0.47%)
Apr 30, 2024
6.210
6.405
6.140
6.390
1,215,508
+0.12(+1.91%)
Apr 29, 2024
6.080
6.300
6.060
6.270
1,146,829
+0.21(+3.47%)
Apr 26, 2024
5.980
6.070
5.870
6.060
724,132
+0.11(+1.85%)
Apr 25, 2024
5.800
5.975
5.710
5.950
792,242
+0.02(+0.34%)
Apr 24, 2024
6.090
6.210
5.920
5.930
1,096,972
-0.15(-2.47%)
Apr 23, 2024
6.120
6.225
6.060
6.080
679,324
-0.03(-0.49%)
Apr 22, 2024
6.040
6.120
5.880
6.110
1,242,243
+0.13(+2.17%)
Apr 19, 2024
6.420
6.470
5.910
5.980
1,270,760
-0.17(-2.76%)
Apr 18, 2024
6.330
6.430
6.150
6.150
854,782
-0.18(-2.84%)
Apr 17, 2024
6.530
6.580
6.290
6.330
892,583
-0.15(-2.31%)
Apr 16, 2024
6.490
6.545
6.385
6.480
586,338
-0.06(-0.92%)
Apr 15, 2024
6.740
6.760
6.460
6.540
966,565
-0.15(-2.24%)
Apr 12, 2024
6.780
6.890
6.550
6.690
724,543
-0.17(-2.48%)
Apr 11, 2024
6.820
6.890
6.710
6.860
553,321
+0.07(+1.03%)
Apr 10, 2024
7.010
7.120
6.700
6.790
1,198,984
-0.40(-5.56%)
Apr 09, 2024
7.080
7.190
7.015
7.190
706,887
+0.11(+1.55%)
Apr 08, 2024
7.070
7.145
6.900
7.080
1,854,377
+0.05(+0.71%)
Apr 05, 2024
6.800
7.070
6.800
7.030
2,261,780
+0.20(+2.93%)
Apr 04, 2024
7.000
7.100
6.730
6.830
1,471,925
-0.02(-0.29%)
Apr 03, 2024
6.670
6.950
6.655
6.850
1,019,129
+0.12(+1.78%)
Apr 02, 2024
6.670
6.815
6.522
6.730
1,017,230
-0.07(-1.03%)
Apr 01, 2024
6.480
6.860
6.480
6.800
2,010,979
+0.29(+4.45%)
Mar 28, 2024
6.460
6.560
6.365
6.510
912,558
+0.05(+0.77%)
Mar 27, 2024
6.500
6.590
6.230
6.460
1,355,879
+0.01(+0.16%)
Mar 26, 2024
6.540
6.600
6.330
6.450
1,221,069
+0.04(+0.62%)
Mar 25, 2024
6.580
6.600
6.325
6.410
1,372,822
-0.15(-2.29%)
Mar 22, 2024
6.430
6.780
6.430
6.560
4,439,820
+0.17(+2.66%)
Mar 21, 2024
6.220
7.000
6.000
6.390
3,695,387
+0.27(+4.41%)
Mar 20, 2024
5.810
6.120
5.805
6.120
1,923,679
+0.28(+4.79%)
Mar 19, 2024
5.870
5.940
5.760
5.840
1,045,191
-0.06(-1.02%)
Mar 18, 2024
5.890
5.919
5.705
5.900
768,457
+0.11(+1.90%)
Mar 15, 2024
5.740
5.970
5.720
5.790
905,562
-0.02(-0.34%)
Mar 14, 2024
5.940
5.950
5.755
5.810
786,042
-0.12(-2.02%)
Mar 13, 2024
5.930
6.090
5.835
5.930
956,908
+0.03(+0.51%)
Mar 12, 2024
5.850
6.100
5.740
5.900
1,236,657
+0.11(+1.90%)
Mar 11, 2024
5.870
5.990
5.710
5.790
1,412,237
-0.03(-0.52%)
Mar 08, 2024
6.000
6.220
5.670
5.820
3,065,901
-0.44(-7.03%)
Mar 07, 2024
7.160
7.310
5.970
6.260
8,025,743
+0.87(+16.14%)
Mar 06, 2024
5.380
5.470
5.215
5.390
1,395,406
+0.11(+2.08%)
Mar 05, 2024
5.580
5.600
5.262
5.280
970,318
-0.38(-6.71%)
Mar 04, 2024
5.700
5.775
5.464
5.660
1,433,840
-0.18(-3.08%)
Mar 01, 2024
5.920
5.920
5.680
5.840
507,044
-0.01(-0.17%)
Feb 29, 2024
5.680
5.920
5.680
5.850
597,670
+0.28(+5.03%)
Feb 28, 2024
5.460
5.675
5.445
5.570
360,642
+0.05(+0.91%)
Feb 27, 2024
5.570
5.637
5.500
5.520
425,458
+0.01(+0.18%)
Feb 26, 2024
5.440
5.560
5.387
5.510
561,788
+0.05(+0.92%)
Feb 23, 2024
5.550
5.575
5.410
5.460
552,380
-0.04(-0.73%)
Feb 22, 2024
5.580
5.580
5.310
5.500
732,527
+0.00(+0.00%)
Feb 21, 2024
5.550
5.630
5.480
5.500
410,703
-0.10(-1.79%)
Feb 20, 2024
5.840
5.880
5.555
5.600
1,049,057
-0.34(-5.72%)
Feb 16, 2024
5.730
5.950
5.660
5.940
784,054
+0.07(+1.19%)
Feb 15, 2024
5.840
5.960
5.660
5.870
825,648
+0.09(+1.56%)
Feb 14, 2024
5.700
5.855
5.660
5.780
458,733
+0.15(+2.66%)
Feb 13, 2024
5.610
5.860
5.460
5.630
977,307
-0.25(-4.25%)
Feb 12, 2024
5.890
6.005
5.790
5.880
926,475
-0.04(-0.68%)
Feb 09, 2024
5.880
5.985
5.830
5.920
581,048
+0.02(+0.34%)
Feb 08, 2024
5.670
5.920
5.660
5.900
1,038,959
+0.35(+6.31%)
Feb 07, 2024
5.510
5.605
5.340
5.550
845,387
+0.02(+0.36%)
Feb 06, 2024
5.410
5.645
5.380
5.530
837,175
+0.13(+2.41%)
Feb 05, 2024
5.390
5.460
5.300
5.400
808,593
-0.06(-1.10%)
Feb 02, 2024
5.220
5.520
5.170
5.460
720,099
+0.15(+2.82%)
Feb 01, 2024
5.270
5.390
5.215
5.310
437,360
+0.10(+1.92%)
Jan 31, 2024
5.180
5.380
5.130
5.210
571,288
-0.02(-0.38%)
Jan 30, 2024
5.360
5.480
5.110
5.230
1,039,139
-0.20(-3.68%)
Jan 29, 2024
5.410
5.460
5.255
5.430
684,809
+0.03(+0.56%)
Jan 26, 2024
5.390
5.520
5.305
5.400
1,111,435
+0.04(+0.75%)
Jan 25, 2024
5.420
5.450
5.185
5.360
1,267,751
+0.03(+0.56%)
Jan 24, 2024
5.360
5.450
5.220
5.330
1,108,371
+0.06(+1.14%)
Jan 23, 2024
5.130
5.360
4.990
5.270
1,443,522
+0.23(+4.56%)
Jan 22, 2024
5.150
5.350
4.990
5.040
2,377,849
+0.03(+0.60%)
Jan 19, 2024
4.860
5.045
4.722
5.010
2,015,326
+0.15(+3.09%)
Jan 18, 2024
4.550
4.910
4.455
4.860
2,438,559
+0.34(+7.52%)
Jan 17, 2024
3.850
4.530
3.850
4.520
2,796,084
+0.56(+14.14%)
Jan 16, 2024
3.600
3.995
3.560
3.960
1,401,355
+0.27(+7.32%)
Jan 12, 2024
3.700
3.810
3.610
3.690
395,938
-0.05(-1.34%)
Jan 11, 2024
3.790
3.798
3.645
3.740
539,569
-0.08(-2.09%)
Jan 10, 2024
3.930
3.970
3.760
3.820
444,716
-0.10(-2.55%)
Jan 09, 2024
3.860
3.960
3.770
3.920
579,414
-0.01(-0.25%)
Jan 08, 2024
3.850
3.930
3.770
3.930
671,192
+0.13(+3.42%)
Jan 05, 2024
3.910
3.920
3.800
3.800
611,422
-0.16(-4.04%)
Jan 04, 2024
3.930
3.990
3.760
3.960
486,538
+0.05(+1.28%)
Jan 03, 2024
4.130
4.130
3.910
3.910
751,432
-0.30(-7.13%)
Jan 02, 2024
4.410
4.450
4.090
4.210
681,501
-0.28(-6.24%)
Dec 29, 2023
4.550
4.561
4.470
4.490
574,604
-0.08(-1.75%)
Dec 28, 2023
4.690
4.805
4.490
4.570
815,209
-0.18(-3.79%)
Dec 27, 2023
4.450
4.760
4.340
4.750
717,016
+0.31(+6.98%)
Dec 26, 2023
4.280
4.450
4.260
4.440
394,057
+0.15(+3.50%)
Dec 22, 2023
4.400
4.440
4.120
4.290
3,246,119
-0.13(-2.94%)
Dec 21, 2023
4.350
4.425
4.270
4.420
273,658
+0.13(+3.03%)
Dec 20, 2023
4.340
4.539
4.260
4.290
342,165
-0.06(-1.38%)
Dec 19, 2023
4.230
4.370
4.180
4.350
479,248
+0.22(+5.33%)
Dec 18, 2023
4.170
4.250
4.090
4.130
467,392
-0.06(-1.43%)
Dec 15, 2023
4.350
4.390
4.120
4.190
895,094
-0.09(-2.10%)
Dec 14, 2023
4.320
4.498
4.200
4.280
536,152
+0.05(+1.18%)
Dec 13, 2023
4.030
4.240
3.970
4.230
530,766
+0.21(+5.22%)
Dec 12, 2023
3.990
4.045
3.935
4.020
239,290
+0.01(+0.25%)
Dec 11, 2023
4.060
4.195
4.000
4.010
441,719
-0.05(-1.23%)
Dec 08, 2023
3.840
4.070
3.780
4.060
542,554
+0.20(+5.18%)
Dec 07, 2023
3.970
4.000
3.860
3.860
402,682
-0.09(-2.28%)
Dec 06, 2023
4.010
4.100
3.910
3.950
689,296
-0.06(-1.50%)
Dec 05, 2023
4.210
4.210
3.955
4.010
678,856
-0.30(-6.96%)
Dec 04, 2023
4.380
4.430
4.220
4.310
422,441
-0.10(-2.27%)
Dec 01, 2023
4.180
4.430
4.170
4.410
356,766
+0.20(+4.75%)
Nov 30, 2023
4.260
4.320
4.105
4.210
503,252
-0.04(-0.94%)
Nov 29, 2023
4.300
4.360
4.190
4.250
571,418
+0.02(+0.47%)
Nov 28, 2023
4.280
4.290
4.170
4.230
366,747
-0.05(-1.17%)
Nov 27, 2023
4.530
4.530
4.280
4.280
310,614
-0.32(-6.96%)
Nov 24, 2023
4.550
4.630
4.440
4.600
143,446
+0.06(+1.32%)
Nov 22, 2023
4.630
4.730
4.490
4.540
355,992
+0.00(+0.00%)
Nov 21, 2023
4.550
4.580
4.340
4.540
387,824
-0.14(-2.99%)
Nov 20, 2023
4.710
4.765
4.640
4.680
337,777
+0.01(+0.21%)
Nov 17, 2023
4.670
4.735
4.645
4.670
411,603
+0.06(+1.30%)
Nov 16, 2023
4.630
4.750
4.545
4.610
542,612
-0.12(-2.54%)
Nov 15, 2023
4.730
4.980
4.695
4.730
612,711
+0.03(+0.64%)
Nov 14, 2023
4.500
4.780
4.460
4.700
1,396,834
+0.39(+9.05%)
Nov 13, 2023
4.290
4.350
4.200
4.310
447,078
-0.03(-0.69%)
Nov 10, 2023
4.290
4.350
4.180
4.340
484,915
+0.04(+0.93%)
Nov 09, 2023
4.430
4.450
4.270
4.300
505,361
-0.12(-2.71%)
Nov 08, 2023
4.410
4.560
4.380
4.420
447,244
-0.03(-0.67%)
Nov 07, 2023
4.040
4.470
3.960
4.450
755,636
+0.45(+11.25%)
Nov 06, 2023
3.840
4.040
3.785
4.000
753,054
+0.20(+5.26%)
Nov 03, 2023
3.810
3.915
3.725
3.800
3,668,972
+0.04(+1.06%)
Nov 02, 2023
3.650
3.990
3.600
3.760
4,194,014
+0.22(+6.21%)
Nov 01, 2023
3.610
3.660
3.475
3.540
1,516,991
-0.03(-0.84%)
Oct 31, 2023
3.530
3.600
3.465
3.570
743,913
+0.12(+3.48%)
Oct 30, 2023
3.420
3.470
3.270
3.450
615,150
+0.15(+4.55%)
Oct 27, 2023
3.310
3.345
3.175
3.300
737,410
+0.01(+0.30%)
Oct 26, 2023
3.420
3.450
3.220
3.290
688,139
-0.09(-2.66%)
Oct 25, 2023
3.730
3.760
3.210
3.380
3,362,918
-0.44(-11.52%)
Oct 24, 2023
3.710
3.890
3.710
3.820
3,076,859
+0.18(+4.95%)
Oct 23, 2023
3.640
3.725
3.610
3.640
291,678
-0.02(-0.55%)
Oct 20, 2023
3.700
3.700
3.520
3.660
641,505
-0.03(-0.81%)
Oct 19, 2023
3.840
3.850
3.650
3.690
374,290
-0.11(-2.89%)
Oct 18, 2023
3.990
3.990
3.780
3.800
508,011
-0.23(-5.71%)
Oct 17, 2023
3.830
4.055
3.810
4.030
607,930
+0.14(+3.60%)
Oct 16, 2023
3.840
3.915
3.785
3.890
268,662
+0.11(+2.91%)
Oct 13, 2023
3.890
3.920
3.735
3.780
418,369
-0.11(-2.83%)
Oct 12, 2023
4.110
4.110
3.820
3.890
579,044
-0.21(-5.12%)
Oct 11, 2023
4.320
4.410
4.060
4.100
308,664
-0.23(-5.31%)
Oct 10, 2023
4.060
4.395
4.060
4.330
502,753
+0.28(+6.91%)
Oct 09, 2023
3.950
4.060
3.890
4.050
361,554
+0.01(+0.25%)
Oct 06, 2023
3.940
4.080
3.900
4.040
338,258
+0.05(+1.25%)
Oct 05, 2023
4.120
4.150
3.915
3.990
564,958
-0.11(-2.68%)
Oct 04, 2023
4.270
4.290
3.970
4.100
584,354
-0.17(-3.98%)
Oct 03, 2023
4.500
4.520
4.140
4.270
887,653
-0.27(-5.95%)
Oct 02, 2023
4.560
4.650
4.480
4.540
501,223
-0.08(-1.73%)
Sep 29, 2023
4.610
4.695
4.440
4.620
738,065
+0.03(+0.65%)
Sep 28, 2023
4.920
4.970
4.400
4.590
1,118,684
-0.34(-6.90%)
Sep 27, 2023
4.860
4.980
4.780
4.930
440,943
+0.17(+3.57%)
Sep 26, 2023
4.830
4.940
4.750
4.760
428,622
-0.11(-2.26%)
Sep 25, 2023
4.670
4.910
4.780
4.870
820,879
+0.12(+2.53%)
Sep 22, 2023
4.740
4.790
4.670
4.750
573,720
+0.03(+0.64%)
Sep 21, 2023
4.700
4.790
4.590
4.720
485,393
-0.07(-1.46%)
Sep 20, 2023
4.890
4.990
4.790
4.790
294,090
-0.07(-1.44%)
Sep 19, 2023
5.000
5.030
4.830
4.860
416,286
-0.18(-3.57%)
Sep 18, 2023
5.160
5.250
5.020
5.040
284,452
-0.12(-2.33%)
Sep 15, 2023
5.320
5.350
5.110
5.160
618,233
-0.16(-3.01%)
Sep 14, 2023
5.280
5.380
5.260
5.320
436,451
+0.09(+1.72%)
Sep 13, 2023
5.330
5.330
5.041
5.230
583,225
-0.12(-2.24%)
Sep 12, 2023
5.140
5.470
5.140
5.350
648,136
+0.18(+3.48%)
Sep 11, 2023
5.340
5.390
5.110
5.170
780,654
-0.12(-2.27%)
Sep 08, 2023
5.330
5.480
5.110
5.290
1,212,787
+0.15(+2.92%)
Sep 07, 2023
4.900
5.150
4.710
5.140
1,248,480
+0.30(+6.20%)
Sep 06, 2023
4.520
4.870
4.490
4.840
1,087,539
+0.32(+7.08%)
Sep 05, 2023
4.580
4.600
4.460
4.520
620,714
-0.09(-1.95%)
Sep 01, 2023
4.630
4.750
4.600
4.610
395,662
+0.01(+0.22%)
Aug 31, 2023
4.610
4.670
4.545
4.600
474,007
+0.00(+0.00%)
Aug 30, 2023
4.650
4.760
4.560
4.600
611,855
-0.09(-1.92%)
Aug 29, 2023
4.580
4.780
4.520
4.690
505,052
+0.09(+1.96%)
Aug 28, 2023
4.260
4.620
4.210
4.600
713,535
+0.38(+9.00%)
Aug 25, 2023
4.170
4.280
4.130
4.220
299,357
+0.06(+1.44%)
Aug 24, 2023
4.150
4.180
4.050
4.160
546,709
+0.00(+0.00%)
Aug 23, 2023
4.020
4.160
3.965
4.160
365,390
+0.16(+4.00%)
Aug 22, 2023
4.040
4.100
3.970
4.000
456,131
+0.01(+0.25%)
Aug 21, 2023
3.990
4.020
3.820
3.990
588,201
-0.03(-0.75%)
Aug 18, 2023
3.980
4.115
3.920
4.020
567,718
-0.02(-0.50%)
Aug 17, 2023
4.300
4.380
3.985
4.040
907,819
-0.26(-6.05%)
Aug 16, 2023
4.600
4.730
4.300
4.300
1,103,285
-0.29(-6.32%)
Aug 15, 2023
4.440
4.725
4.400
4.590
2,786,230
+0.12(+2.68%)
Aug 14, 2023
4.130
4.490
4.030
4.470
1,463,397
+0.25(+5.92%)
Aug 11, 2023
4.130
4.260
4.060
4.220
437,626
+0.06(+1.44%)
Aug 10, 2023
4.050
4.290
4.030
4.160
1,249,069
+0.16(+4.00%)
Aug 09, 2023
4.260
4.370
3.971
4.000
484,754
-0.28(-6.54%)
Aug 08, 2023
4.080
4.310
4.080
4.280
916,470
+0.06(+1.42%)
Aug 07, 2023
4.350
4.420
4.020
4.220
606,231
-0.05(-1.17%)
Aug 04, 2023
4.450
4.500
4.250
4.270
687,737
-0.18(-4.04%)
Aug 03, 2023
4.000
4.730
3.860
4.450
2,466,604
+0.74(+19.95%)
Aug 02, 2023
3.810
3.810
3.665
3.710
492,695
-0.14(-3.64%)
Aug 01, 2023
3.830
3.860
3.720
3.850
626,473
+0.02(+0.52%)
Jul 31, 2023
3.800
3.990
3.780
3.830
798,901
+0.05(+1.32%)
Jul 28, 2023
3.620
3.815
3.620
3.780
423,504
+0.22(+6.18%)
Jul 27, 2023
3.710
3.820
3.499
3.560
1,120,180
-0.07(-1.93%)
Jul 26, 2023
3.390
3.685
3.390
3.630
807,781
+0.23(+6.76%)
Jul 25, 2023
3.400
3.500
3.390
3.400
272,228
-0.02(-0.58%)
Jul 24, 2023
3.380
3.500
3.330
3.420
407,409
+0.06(+1.79%)
Jul 21, 2023
3.560
3.580
3.360
3.360
1,109,696
-0.16(-4.55%)
Jul 20, 2023
3.570
3.595
3.519
3.520
316,277
-0.04(-1.12%)
Jul 19, 2023
3.600
3.655
3.520
3.560
281,715
-0.01(-0.28%)
Jul 18, 2023
3.360
3.590
3.360
3.570
343,724
+0.20(+5.93%)
Jul 17, 2023
3.500
3.525
3.355
3.370
430,744
-0.22(-6.13%)
Jul 14, 2023
3.810
3.810
3.580
3.590
313,108
-0.22(-5.77%)
Jul 13, 2023
3.780
3.810
3.685
3.810
607,667
+0.10(+2.70%)
Jul 12, 2023
3.730
3.800
3.640
3.710
633,471
+0.07(+1.92%)
Jul 11, 2023
3.470
3.640
3.460
3.640
695,270
+0.20(+5.81%)
Jul 10, 2023
3.070
3.490
3.070
3.440
1,140,191
+0.38(+12.42%)
Jul 07, 2023
3.010
3.095
2.980
3.060
573,708
+0.07(+2.34%)
Jul 06, 2023
3.000
3.025
2.899
2.990
504,953
-0.03(-0.99%)
Jul 05, 2023
3.150
3.150
3.005
3.020
595,767
-0.17(-5.33%)
Jul 03, 2023
3.100
3.190
3.100
3.190
283,606
+0.07(+2.24%)
Jun 30, 2023
3.170
3.170
3.070
3.120
365,931
-0.01(-0.32%)
Jun 29, 2023
3.080
3.170
3.060
3.130
436,500
+0.05(+1.62%)
Jun 28, 2023
3.020
3.120
3.001
3.080
387,178
+0.07(+2.33%)
Jun 27, 2023
2.970
3.025
2.920
3.010
327,924
+0.05(+1.69%)
Jun 26, 2023
2.980
3.010
2.940
2.960
347,250
-0.05(-1.66%)
Jun 23, 2023
2.940
3.040
2.909
3.010
1,197,604
+0.04(+1.35%)
Jun 22, 2023
3.010
3.040
2.960
2.970
477,982
-0.07(-2.30%)
Jun 21, 2023
3.060
3.070
2.980
3.040
550,882
+0.00(+0.00%)
Jun 20, 2023
3.100
3.130
3.040
3.040
376,129
-0.08(-2.56%)
Jun 16, 2023
3.150
3.180
3.075
3.120
595,266
-0.07(-2.19%)
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.