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
Phx Minerals Inc
(NY:
PHX
)
3.180
-0.020 (-0.63%)
Official Closing Price
Updated: 7:00 PM EDT, May 14, 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
3.360
3.440
3.350
3.350
21,109
-0.07(-2.05%)
Apr 29, 2024
3.400
3.440
3.400
3.420
13,274
+0.02(+0.59%)
Apr 26, 2024
3.440
3.440
3.360
3.400
24,287
-0.06(-1.73%)
Apr 25, 2024
3.490
3.530
3.430
3.460
57,222
-0.07(-1.98%)
Apr 24, 2024
3.350
3.540
3.350
3.530
66,343
+0.20(+6.01%)
Apr 23, 2024
3.370
3.390
3.310
3.330
22,519
-0.02(-0.60%)
Apr 22, 2024
3.450
3.460
3.350
3.350
33,565
-0.07(-2.05%)
Apr 19, 2024
3.320
3.430
3.310
3.420
20,495
+0.11(+3.32%)
Apr 18, 2024
3.200
3.310
3.200
3.310
40,207
+0.13(+4.09%)
Apr 17, 2024
3.230
3.250
3.180
3.180
44,137
-0.05(-1.55%)
Apr 16, 2024
3.250
3.250
3.230
3.230
30,717
-0.03(-0.92%)
Apr 15, 2024
3.330
3.330
3.250
3.260
17,156
-0.04(-1.21%)
Apr 12, 2024
3.360
3.400
3.270
3.300
46,036
-0.05(-1.49%)
Apr 11, 2024
3.310
3.350
3.300
3.350
24,584
+0.01(+0.30%)
Apr 10, 2024
3.360
3.360
3.250
3.340
40,166
-0.08(-2.34%)
Apr 09, 2024
3.500
3.500
3.400
3.420
19,177
-0.04(-1.16%)
Apr 08, 2024
3.500
3.510
3.460
3.460
60,605
-0.03(-0.86%)
Apr 05, 2024
3.500
3.500
3.450
3.490
45,260
+0.02(+0.58%)
Apr 04, 2024
3.400
3.470
3.390
3.470
39,937
+0.06(+1.76%)
Apr 03, 2024
3.410
3.450
3.380
3.410
52,028
+0.00(+0.00%)
Apr 02, 2024
3.400
3.450
3.380
3.410
51,440
+0.00(+0.00%)
Apr 01, 2024
3.410
3.420
3.360
3.410
35,935
+0.00(+0.00%)
Mar 28, 2024
3.400
3.413
3.355
3.410
51,088
+0.09(+2.71%)
Mar 27, 2024
3.230
3.360
3.230
3.320
84,095
+0.06(+1.84%)
Mar 26, 2024
3.180
3.300
3.140
3.260
62,218
+0.11(+3.49%)
Mar 25, 2024
3.160
3.245
3.120
3.150
72,653
+0.00(+0.00%)
Mar 22, 2024
3.070
3.150
3.070
3.150
50,993
+0.09(+2.94%)
Mar 21, 2024
3.080
3.090
3.050
3.060
47,740
-0.03(-0.97%)
Mar 20, 2024
3.010
3.100
3.010
3.090
39,533
+0.07(+2.32%)
Mar 19, 2024
3.010
3.081
3.010
3.020
72,020
+0.00(+0.00%)
Mar 18, 2024
3.060
3.070
3.020
3.020
40,311
-0.03(-0.98%)
Mar 15, 2024
3.030
3.071
3.010
3.050
69,528
+0.02(+0.66%)
Mar 14, 2024
3.070
3.100
3.010
3.030
107,887
+0.00(+0.00%)
Mar 13, 2024
3.070
3.080
2.960
3.030
121,388
+0.00(+0.00%)
Mar 12, 2024
3.050
3.100
3.030
3.030
62,615
+0.01(+0.33%)
Mar 11, 2024
3.020
3.050
3.010
3.020
22,813
-0.02(-0.66%)
Mar 08, 2024
3.100
3.100
2.990
3.040
51,882
-0.01(-0.33%)
Mar 07, 2024
3.020
3.050
3.018
3.050
19,330
+0.02(+0.66%)
Mar 06, 2024
3.020
3.050
3.010
3.030
36,623
+0.03(+1.00%)
Mar 05, 2024
3.030
3.040
2.970
3.000
29,602
-0.01(-0.33%)
Mar 04, 2024
3.080
3.080
3.000
3.010
25,241
-0.05(-1.63%)
Mar 01, 2024
3.100
3.130
3.055
3.060
32,133
-0.01(-0.33%)
Feb 29, 2024
3.100
3.100
3.060
3.070
14,852
+0.03(+0.99%)
Feb 28, 2024
3.030
3.070
3.020
3.040
14,573
-0.03(-0.98%)
Feb 27, 2024
3.060
3.110
3.050
3.070
18,690
+0.00(+0.00%)
Feb 26, 2024
3.030
3.100
3.020
3.070
20,325
+0.01(+0.33%)
Feb 23, 2024
3.070
3.111
3.040
3.060
46,246
-0.02(-0.65%)
Feb 22, 2024
3.060
3.120
3.030
3.080
49,333
+0.02(+0.65%)
Feb 21, 2024
2.960
3.100
2.960
3.060
84,759
+0.11(+3.73%)
Feb 20, 2024
2.960
3.015
2.950
2.950
40,605
-0.03(-1.01%)
Feb 16, 2024
3.110
3.110
2.970
2.980
59,010
-0.10(-3.25%)
Feb 15, 2024
3.030
3.091
3.030
3.080
26,565
+0.04(+1.32%)
Feb 14, 2024
2.970
3.040
2.970
3.040
54,509
+0.07(+2.36%)
Feb 13, 2024
3.000
3.020
2.970
2.970
37,408
-0.03(-1.00%)
Feb 12, 2024
2.980
3.050
2.950
3.000
67,617
+0.01(+0.33%)
Feb 09, 2024
3.030
3.070
2.980
2.990
67,898
-0.05(-1.64%)
Feb 08, 2024
3.000
3.080
2.970
3.040
62,547
+0.02(+0.66%)
Feb 07, 2024
3.030
3.070
3.000
3.020
36,964
-0.02(-0.66%)
Feb 06, 2024
3.060
3.095
3.040
3.040
31,076
+0.00(+0.00%)
Feb 05, 2024
3.040
3.050
3.000
3.040
41,885
-0.04(-1.30%)
Feb 02, 2024
3.090
3.090
3.000
3.080
109,533
-0.03(-0.96%)
Feb 01, 2024
3.100
3.180
3.020
3.110
184,331
-0.08(-2.51%)
Jan 31, 2024
3.200
3.230
3.173
3.190
80,058
-0.02(-0.62%)
Jan 30, 2024
3.210
3.220
3.172
3.210
117,376
+0.02(+0.63%)
Jan 29, 2024
3.230
3.230
3.170
3.190
52,646
-0.06(-1.85%)
Jan 26, 2024
3.250
3.250
3.170
3.250
274,710
-0.02(-0.61%)
Jan 25, 2024
3.250
3.270
3.230
3.270
35,828
+0.04(+1.24%)
Jan 24, 2024
3.200
3.245
3.120
3.230
43,758
+0.03(+0.94%)
Jan 23, 2024
3.230
3.240
3.200
3.200
51,892
-0.05(-1.54%)
Jan 22, 2024
3.240
3.250
3.200
3.250
115,425
-0.01(-0.31%)
Jan 19, 2024
3.170
3.260
3.141
3.260
62,696
+0.07(+2.19%)
Jan 18, 2024
3.100
3.190
3.080
3.190
38,004
+0.08(+2.57%)
Jan 17, 2024
3.230
3.230
3.100
3.110
66,979
-0.12(-3.72%)
Jan 16, 2024
3.320
3.350
3.190
3.230
112,052
-0.16(-4.72%)
Jan 12, 2024
3.310
3.420
3.295
3.390
89,671
+0.12(+3.67%)
Jan 11, 2024
3.240
3.280
3.170
3.270
48,343
+0.07(+2.19%)
Jan 10, 2024
3.230
3.230
3.180
3.200
32,473
-0.05(-1.54%)
Jan 09, 2024
3.230
3.300
3.211
3.250
59,352
-0.01(-0.31%)
Jan 08, 2024
3.220
3.260
3.140
3.260
140,711
+0.06(+1.87%)
Jan 05, 2024
3.180
3.250
3.180
3.200
117,553
+0.01(+0.31%)
Jan 04, 2024
3.220
3.220
3.140
3.190
55,388
+0.03(+0.95%)
Jan 03, 2024
3.250
3.270
3.061
3.160
111,253
-0.12(-3.66%)
Jan 02, 2024
3.260
3.340
3.240
3.280
35,019
+0.06(+1.86%)
Dec 29, 2023
3.330
3.364
3.220
3.220
60,250
-0.11(-3.30%)
Dec 28, 2023
3.310
3.360
3.290
3.330
40,532
+0.04(+1.22%)
Dec 27, 2023
3.310
3.380
3.260
3.290
84,222
-0.06(-1.79%)
Dec 26, 2023
3.390
3.486
3.280
3.350
38,982
+0.00(+0.00%)
Dec 22, 2023
3.460
3.530
3.320
3.350
125,157
-0.02(-0.59%)
Dec 21, 2023
3.350
3.370
3.110
3.370
1,680,971
+0.03(+0.90%)
Dec 20, 2023
3.430
3.460
3.340
3.340
26,557
-0.09(-2.62%)
Dec 19, 2023
3.360
3.440
3.360
3.430
41,900
+0.10(+3.00%)
Dec 18, 2023
3.330
3.398
3.303
3.330
43,177
+0.07(+2.15%)
Dec 15, 2023
3.400
3.420
3.220
3.260
89,038
-0.16(-4.68%)
Dec 14, 2023
3.400
3.500
3.400
3.420
61,143
+0.04(+1.18%)
Dec 13, 2023
3.270
3.390
3.190
3.380
69,016
+0.09(+2.74%)
Dec 12, 2023
3.350
3.350
3.245
3.290
40,816
-0.15(-4.36%)
Dec 11, 2023
3.270
3.460
3.270
3.440
49,337
+0.15(+4.56%)
Dec 08, 2023
3.220
3.367
3.220
3.290
44,237
+0.07(+2.17%)
Dec 07, 2023
3.270
3.390
3.090
3.220
87,395
+0.01(+0.31%)
Dec 06, 2023
3.250
3.317
3.170
3.210
57,209
-0.09(-2.73%)
Dec 05, 2023
3.430
3.430
3.260
3.300
63,680
-0.09(-2.65%)
Dec 04, 2023
3.460
3.520
3.351
3.390
68,433
-0.11(-3.14%)
Dec 01, 2023
3.290
3.500
3.290
3.500
77,595
+0.21(+6.38%)
Nov 30, 2023
3.360
3.480
3.290
3.290
99,507
-0.07(-2.08%)
Nov 29, 2023
3.210
3.410
3.200
3.360
34,346
+0.12(+3.70%)
Nov 28, 2023
3.350
3.373
3.210
3.240
35,220
-0.09(-2.70%)
Nov 27, 2023
3.350
3.430
3.290
3.330
89,791
+0.00(+0.00%)
Nov 24, 2023
3.280
3.350
3.280
3.330
12,325
+0.01(+0.30%)
Nov 22, 2023
3.310
3.390
3.240
3.320
28,790
-0.04(-1.19%)
Nov 21, 2023
3.330
3.380
3.270
3.360
37,003
+0.01(+0.30%)
Nov 20, 2023
3.340
3.429
3.300
3.350
53,935
+0.01(+0.30%)
Nov 17, 2023
3.251
3.350
3.251
3.340
21,702
+0.08(+2.43%)
Nov 16, 2023
3.291
3.380
3.231
3.261
59,592
-0.18(-5.19%)
Nov 15, 2023
3.370
3.459
3.350
3.439
41,497
+0.06(+1.76%)
Nov 14, 2023
3.291
3.400
3.241
3.380
51,897
+0.12(+3.65%)
Nov 13, 2023
3.122
3.261
3.122
3.261
53,696
+0.17(+5.45%)
Nov 10, 2023
3.132
3.132
3.013
3.092
89,502
-0.03(-0.95%)
Nov 09, 2023
3.330
3.330
3.011
3.122
86,509
-0.15(-4.55%)
Nov 08, 2023
3.291
3.291
3.085
3.271
108,977
-0.03(-0.90%)
Nov 07, 2023
3.320
3.360
3.300
3.300
65,422
-0.08(-2.35%)
Nov 06, 2023
3.499
3.528
3.323
3.380
54,828
-0.08(-2.29%)
Nov 03, 2023
3.449
3.518
3.409
3.459
53,709
-0.09(-2.51%)
Nov 02, 2023
3.390
3.558
3.320
3.548
47,131
+0.18(+5.29%)
Nov 01, 2023
3.400
3.449
3.310
3.370
89,868
-0.06(-1.73%)
Oct 31, 2023
3.548
3.553
3.419
3.429
69,649
-0.08(-2.26%)
Oct 30, 2023
3.687
3.687
3.479
3.509
54,950
-0.15(-4.07%)
Oct 27, 2023
3.618
3.687
3.568
3.657
65,182
+0.02(+0.54%)
Oct 26, 2023
3.628
3.637
3.563
3.637
32,866
+0.01(+0.27%)
Oct 25, 2023
3.707
3.707
3.608
3.628
44,606
-0.04(-1.08%)
Oct 24, 2023
3.637
3.727
3.558
3.667
85,077
+0.10(+2.78%)
Oct 23, 2023
3.499
3.628
3.441
3.568
300,107
+0.05(+1.41%)
Oct 20, 2023
3.568
3.568
3.439
3.518
320,327
-0.03(-0.84%)
Oct 19, 2023
3.647
3.652
3.532
3.548
41,313
-0.09(-2.45%)
Oct 18, 2023
3.677
3.766
3.628
3.637
83,072
-0.03(-0.81%)
Oct 17, 2023
3.657
3.776
3.618
3.667
125,275
+0.02(+0.54%)
Oct 16, 2023
3.628
3.687
3.588
3.647
131,971
+0.08(+2.22%)
Oct 13, 2023
3.568
3.707
3.558
3.568
224,701
-0.04(-1.10%)
Oct 12, 2023
3.628
3.717
3.568
3.608
61,447
-0.01(-0.27%)
Oct 11, 2023
3.637
3.723
3.568
3.618
77,617
+0.03(+0.83%)
Oct 10, 2023
3.588
3.707
3.548
3.588
90,728
+0.04(+1.12%)
Oct 09, 2023
3.518
3.667
3.518
3.548
65,833
+0.04(+1.13%)
Oct 06, 2023
3.489
3.618
3.459
3.509
67,184
+0.00(+0.00%)
Oct 05, 2023
3.449
3.637
3.449
3.509
95,382
+0.04(+1.14%)
Oct 04, 2023
3.449
3.538
3.390
3.469
113,176
-0.07(-1.96%)
Oct 03, 2023
3.509
3.608
3.469
3.538
71,013
-0.03(-0.83%)
Oct 02, 2023
3.588
3.598
3.489
3.568
63,292
-0.04(-1.10%)
Sep 29, 2023
3.608
3.608
3.578
3.608
34,788
-0.01(-0.27%)
Sep 28, 2023
3.568
3.677
3.568
3.618
53,739
+0.04(+1.11%)
Sep 27, 2023
3.578
3.647
3.578
3.578
66,208
+0.01(+0.28%)
Sep 26, 2023
3.588
3.717
3.548
3.568
33,187
-0.04(-1.10%)
Sep 25, 2023
3.558
3.677
3.588
3.608
102,249
+0.05(+1.39%)
Sep 22, 2023
3.548
3.568
3.528
3.558
13,961
+0.03(+0.84%)
Sep 21, 2023
3.568
3.568
3.528
3.528
17,847
-0.03(-0.84%)
Sep 20, 2023
3.628
3.667
3.538
3.558
34,099
-0.08(-2.18%)
Sep 19, 2023
3.667
3.687
3.628
3.637
34,522
-0.01(-0.27%)
Sep 18, 2023
3.608
3.697
3.578
3.647
28,354
+0.04(+1.10%)
Sep 15, 2023
3.717
3.717
3.608
3.608
55,022
-0.09(-2.41%)
Sep 14, 2023
3.628
3.707
3.588
3.697
32,889
+0.12(+3.32%)
Sep 13, 2023
3.667
3.687
3.538
3.578
44,748
-0.04(-1.10%)
Sep 12, 2023
3.608
3.722
3.489
3.618
91,869
+0.09(+2.53%)
Sep 11, 2023
3.667
3.677
3.518
3.528
45,618
-0.14(-3.78%)
Sep 08, 2023
3.756
3.855
3.568
3.667
163,568
-0.02(-0.54%)
Sep 07, 2023
3.518
3.717
3.439
3.687
263,024
+0.18(+5.08%)
Sep 06, 2023
3.568
3.598
3.489
3.509
39,438
-0.03(-0.84%)
Sep 05, 2023
3.538
3.637
3.459
3.538
38,460
+0.00(+0.00%)
Sep 01, 2023
3.400
3.598
3.400
3.538
65,724
+0.09(+2.59%)
Aug 31, 2023
3.429
3.509
3.390
3.449
73,820
+0.02(+0.58%)
Aug 30, 2023
3.310
3.459
3.310
3.429
73,872
+0.12(+3.59%)
Aug 29, 2023
3.281
3.320
3.251
3.310
42,367
+0.02(+0.60%)
Aug 28, 2023
3.271
3.429
3.241
3.291
42,402
+0.01(+0.30%)
Aug 25, 2023
3.251
3.281
3.162
3.281
28,036
+0.10(+3.12%)
Aug 24, 2023
3.191
3.201
3.162
3.182
45,787
-0.01(-0.31%)
Aug 23, 2023
3.241
3.281
3.172
3.191
29,169
-0.06(-1.75%)
Aug 22, 2023
3.229
3.317
3.170
3.248
48,606
-0.02(-0.60%)
Aug 21, 2023
3.455
3.465
3.258
3.268
76,906
-0.20(-5.68%)
Aug 18, 2023
3.406
3.494
3.347
3.465
79,635
+0.07(+2.03%)
Aug 17, 2023
3.337
3.435
3.333
3.396
80,407
+0.08(+2.37%)
Aug 16, 2023
3.347
3.396
3.298
3.317
61,036
-0.01(-0.30%)
Aug 15, 2023
3.307
3.367
3.150
3.327
63,666
-0.05(-1.46%)
Aug 14, 2023
3.386
3.386
3.307
3.376
63,869
+0.06(+1.78%)
Aug 11, 2023
3.199
3.386
3.189
3.317
101,502
+0.10(+3.06%)
Aug 10, 2023
3.140
3.229
3.120
3.219
73,723
+0.07(+2.19%)
Aug 09, 2023
2.973
3.219
2.953
3.150
167,559
-0.06(-1.84%)
Aug 08, 2023
3.209
3.248
3.121
3.209
31,319
+0.00(+0.00%)
Aug 07, 2023
3.258
3.268
3.209
3.209
33,093
-0.02(-0.61%)
Aug 04, 2023
3.150
3.327
3.130
3.229
57,144
+0.09(+2.82%)
Aug 03, 2023
3.032
3.189
3.032
3.140
32,452
+0.11(+3.57%)
Aug 02, 2023
3.150
3.203
3.015
3.032
40,985
-0.15(-4.64%)
Aug 01, 2023
3.179
3.199
3.111
3.179
33,228
+0.00(+0.00%)
Jul 31, 2023
3.150
3.248
3.150
3.179
91,494
+0.04(+1.25%)
Jul 28, 2023
3.081
3.150
3.081
3.140
28,133
+0.02(+0.63%)
Jul 27, 2023
3.130
3.170
3.101
3.120
20,743
+0.03(+0.96%)
Jul 26, 2023
3.150
3.179
3.091
3.091
32,393
-0.06(-1.87%)
Jul 25, 2023
3.120
3.189
3.089
3.150
74,891
+0.02(+0.63%)
Jul 24, 2023
3.140
3.140
3.083
3.130
35,241
+0.05(+1.60%)
Jul 21, 2023
3.130
3.150
3.081
3.081
37,779
-0.04(-1.26%)
Jul 20, 2023
3.150
3.150
3.052
3.120
34,469
-0.02(-0.63%)
Jul 19, 2023
3.061
3.150
3.058
3.140
61,495
+0.10(+3.24%)
Jul 18, 2023
2.933
3.071
2.874
3.042
84,427
+0.10(+3.34%)
Jul 17, 2023
3.002
3.022
2.943
2.943
29,582
-0.07(-2.29%)
Jul 14, 2023
3.032
3.071
2.933
3.012
119,324
-0.05(-1.61%)
Jul 13, 2023
3.081
3.160
2.953
3.061
91,493
-0.02(-0.64%)
Jul 12, 2023
3.209
3.238
3.052
3.081
139,656
-0.07(-2.19%)
Jul 11, 2023
3.111
3.189
3.071
3.150
41,112
+0.07(+2.24%)
Jul 10, 2023
3.130
3.140
3.075
3.081
31,199
-0.05(-1.57%)
Jul 07, 2023
2.953
3.140
2.953
3.130
41,323
+0.16(+5.30%)
Jul 06, 2023
2.963
2.992
2.904
2.973
40,386
-0.01(-0.33%)
Jul 05, 2023
3.012
3.012
2.953
2.983
48,498
-0.05(-1.62%)
Jul 03, 2023
3.032
3.071
3.002
3.032
17,904
-0.04(-1.28%)
Jun 30, 2023
3.012
3.071
2.955
3.071
68,810
+0.10(+3.31%)
Jun 29, 2023
2.884
3.002
2.874
2.973
37,469
+0.08(+2.72%)
Jun 28, 2023
2.825
2.914
2.807
2.894
31,747
+0.06(+2.08%)
Jun 27, 2023
2.914
2.914
2.828
2.835
120,165
-0.09(-3.03%)
Jun 26, 2023
2.825
2.953
2.776
2.924
140,197
-0.01(-0.34%)
Jun 23, 2023
2.963
2.973
2.845
2.933
147,389
-0.09(-2.93%)
Jun 22, 2023
3.061
3.061
2.983
3.022
71,381
-0.07(-2.23%)
Jun 21, 2023
3.199
3.219
3.081
3.091
130,534
-0.15(-4.56%)
Jun 20, 2023
3.357
3.367
3.140
3.239
142,285
-0.13(-3.80%)
Jun 16, 2023
3.111
3.367
3.094
3.367
231,365
+0.28(+8.92%)
Jun 15, 2023
3.002
3.111
2.953
3.091
141,279
+0.53(+20.89%)
May 08, 2023
2.625
2.674
2.547
2.557
34,863
-0.01(-0.38%)
May 05, 2023
2.547
2.625
2.508
2.567
95,077
+0.07(+2.73%)
May 04, 2023
2.508
2.513
2.459
2.498
60,338
+0.04(+1.59%)
May 03, 2023
2.537
2.557
2.450
2.459
143,325
-0.09(-3.45%)
May 02, 2023
2.684
2.708
2.459
2.547
96,409
-0.13(-4.74%)
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.