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
Geopark Hlds Lmtd
(NY:
GPRK
)
10.06
UNCHANGED
Streaming Delayed 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
10.06
10.16
9.990
10.06
687,357
+0.08(+0.80%)
May 16, 2024
9.730
10.07
9.660
9.980
489,728
+0.09(+0.91%)
May 15, 2024
9.810
9.935
9.680
9.890
566,098
+0.09(+0.92%)
May 14, 2024
9.760
9.860
9.670
9.800
446,538
+0.19(+1.98%)
May 13, 2024
9.540
9.675
9.480
9.610
370,805
+0.11(+1.16%)
May 10, 2024
9.660
9.770
9.450
9.500
264,526
-0.12(-1.25%)
May 09, 2024
9.640
9.730
9.565
9.620
196,815
-0.03(-0.31%)
May 08, 2024
9.430
9.660
9.380
9.650
438,279
+0.20(+2.12%)
May 07, 2024
9.370
9.490
9.360
9.450
353,652
+0.02(+0.21%)
May 06, 2024
9.410
9.530
9.360
9.430
361,181
+0.05(+0.53%)
May 03, 2024
9.320
9.460
9.320
9.380
237,049
+0.06(+0.64%)
May 02, 2024
9.300
9.450
9.250
9.320
300,565
+0.07(+0.76%)
May 01, 2024
9.330
9.330
9.050
9.250
1,529,255
-0.07(-0.75%)
Apr 30, 2024
9.880
9.899
9.320
9.320
299,682
-0.46(-4.70%)
Apr 29, 2024
9.660
9.780
9.650
9.780
262,648
+0.09(+0.93%)
Apr 26, 2024
9.550
9.700
9.480
9.690
331,476
+0.14(+1.47%)
Apr 25, 2024
9.640
9.660
9.490
9.550
329,321
-0.12(-1.24%)
Apr 24, 2024
9.740
9.740
9.620
9.670
291,695
-0.10(-1.02%)
Apr 23, 2024
9.710
9.850
9.675
9.770
283,895
+0.07(+0.72%)
Apr 22, 2024
9.840
9.840
9.570
9.700
377,947
-0.20(-2.02%)
Apr 19, 2024
9.730
9.975
9.730
9.900
509,815
+0.14(+1.43%)
Apr 18, 2024
9.770
9.890
9.650
9.760
466,778
+0.09(+0.93%)
Apr 17, 2024
9.730
9.770
9.580
9.670
504,460
-0.03(-0.31%)
Apr 16, 2024
9.610
9.750
9.610
9.700
546,332
+0.08(+0.83%)
Apr 15, 2024
9.800
9.900
9.520
9.620
709,819
-0.20(-2.04%)
Apr 12, 2024
9.970
10.33
9.780
9.820
1,104,503
-0.02(-0.20%)
Apr 11, 2024
9.960
10.19
9.820
9.840
989,172
+0.01(+0.10%)
Apr 10, 2024
9.830
10.04
9.800
9.830
543,429
+0.00(+0.00%)
Apr 09, 2024
9.970
10.02
9.820
9.830
572,695
-0.13(-1.31%)
Apr 08, 2024
9.820
10.08
9.800
9.960
1,618,990
+0.17(+1.74%)
Apr 05, 2024
9.740
9.870
9.680
9.790
878,443
+0.06(+0.62%)
Apr 04, 2024
9.760
9.800
9.720
9.730
629,964
-0.01(-0.10%)
Apr 03, 2024
9.690
9.765
9.660
9.740
505,461
+0.04(+0.41%)
Apr 02, 2024
9.740
9.800
9.650
9.700
754,913
+0.05(+0.52%)
Apr 01, 2024
9.700
9.740
9.630
9.650
391,687
+0.05(+0.52%)
Mar 28, 2024
9.480
9.675
9.670
9.600
1,062,329
+0.14(+1.48%)
Mar 27, 2024
9.340
9.475
9.340
9.460
399,827
+0.07(+0.75%)
Mar 26, 2024
9.470
9.480
9.350
9.390
324,316
-0.06(-0.63%)
Mar 25, 2024
9.520
9.550
9.430
9.450
579,183
+0.00(+0.00%)
Mar 22, 2024
9.560
9.600
9.435
9.450
658,755
-0.06(-0.63%)
Mar 21, 2024
9.500
9.585
9.450
9.510
418,269
+0.01(+0.11%)
Mar 20, 2024
9.420
9.560
9.390
9.500
759,893
+0.04(+0.42%)
Mar 19, 2024
9.320
9.480
9.212
9.460
725,755
+0.01(+0.11%)
Mar 18, 2024
9.400
9.480
9.320
9.450
201,559
+0.08(+0.85%)
Mar 15, 2024
9.330
9.375
9.240
9.370
630,474
+0.02(+0.21%)
Mar 14, 2024
9.360
9.417
9.270
9.350
339,727
-0.01(-0.11%)
Mar 13, 2024
9.400
9.560
9.300
9.360
788,587
+0.04(+0.43%)
Mar 12, 2024
9.260
9.380
9.260
9.320
378,383
+0.02(+0.22%)
Mar 11, 2024
9.240
9.400
9.200
9.300
441,453
+0.07(+0.76%)
Mar 08, 2024
9.260
9.310
9.050
9.230
771,021
+0.12(+1.32%)
Mar 07, 2024
9.100
9.250
9.000
9.110
1,120,372
+0.78(+9.36%)
Mar 06, 2024
8.530
8.600
8.290
8.330
243,769
-0.08(-0.95%)
Mar 05, 2024
8.460
8.631
8.350
8.410
222,780
-0.07(-0.83%)
Mar 04, 2024
8.800
8.885
8.470
8.480
338,976
-0.30(-3.42%)
Mar 01, 2024
8.700
9.000
8.664
8.780
529,741
+0.18(+2.09%)
Feb 29, 2024
8.530
8.680
8.470
8.600
766,426
+0.17(+2.02%)
Feb 28, 2024
8.490
8.550
8.235
8.430
333,512
-0.03(-0.35%)
Feb 27, 2024
8.390
8.550
8.390
8.460
170,513
+0.06(+0.71%)
Feb 26, 2024
8.500
8.500
8.350
8.400
118,724
-0.08(-0.94%)
Feb 23, 2024
8.460
8.530
8.420
8.480
100,300
-0.11(-1.28%)
Feb 22, 2024
8.580
8.660
8.480
8.590
156,704
+0.01(+0.12%)
Feb 21, 2024
8.380
8.640
8.340
8.580
206,717
+0.18(+2.14%)
Feb 20, 2024
8.580
8.630
8.350
8.400
210,513
-0.23(-2.67%)
Feb 16, 2024
8.710
8.720
8.550
8.630
86,579
-0.05(-0.58%)
Feb 15, 2024
8.450
8.710
8.430
8.680
215,109
+0.23(+2.72%)
Feb 14, 2024
8.490
8.620
8.325
8.450
199,490
-0.01(-0.12%)
Feb 13, 2024
8.620
8.630
8.390
8.460
188,814
-0.21(-2.42%)
Feb 12, 2024
8.480
8.760
8.480
8.670
253,687
+0.16(+1.88%)
Feb 09, 2024
8.590
8.590
8.450
8.510
138,097
-0.07(-0.82%)
Feb 08, 2024
8.450
8.610
8.440
8.580
127,599
+0.12(+1.42%)
Feb 07, 2024
8.500
8.578
8.346
8.460
147,903
+0.02(+0.24%)
Feb 06, 2024
8.220
8.509
8.210
8.440
247,132
+0.24(+2.93%)
Feb 05, 2024
8.360
8.380
8.120
8.200
290,466
-0.17(-2.03%)
Feb 02, 2024
8.670
8.670
8.300
8.370
386,724
-0.33(-3.79%)
Feb 01, 2024
8.860
8.990
8.640
8.700
258,343
-0.09(-1.02%)
Jan 31, 2024
9.160
9.160
8.755
8.790
206,394
-0.34(-3.72%)
Jan 30, 2024
9.020
9.170
8.920
9.130
254,018
+0.01(+0.11%)
Jan 29, 2024
9.350
9.360
9.040
9.120
162,138
-0.23(-2.46%)
Jan 26, 2024
9.180
9.350
9.140
9.350
147,549
+0.23(+2.52%)
Jan 25, 2024
9.000
9.140
8.810
9.120
532,344
+0.24(+2.70%)
Jan 24, 2024
8.860
9.059
8.790
8.880
228,846
+0.11(+1.25%)
Jan 23, 2024
8.830
8.930
8.740
8.770
336,273
-0.05(-0.57%)
Jan 22, 2024
8.770
8.930
8.388
8.820
667,590
+0.05(+0.57%)
Jan 19, 2024
8.840
9.070
8.740
8.770
614,542
-0.14(-1.57%)
Jan 18, 2024
8.610
8.930
8.520
8.910
480,194
+0.30(+3.48%)
Jan 17, 2024
8.600
8.680
8.370
8.610
302,137
-0.02(-0.23%)
Jan 16, 2024
8.920
8.920
8.540
8.630
610,101
-0.31(-3.47%)
Jan 12, 2024
9.010
9.110
8.860
8.940
133,865
+0.06(+0.68%)
Jan 11, 2024
8.830
8.960
8.770
8.880
378,764
+0.10(+1.14%)
Jan 10, 2024
8.770
8.883
8.720
8.780
232,130
+0.01(+0.11%)
Jan 09, 2024
9.040
9.040
8.760
8.770
255,257
-0.28(-3.09%)
Jan 08, 2024
9.140
9.140
8.870
9.050
406,543
-0.28(-3.00%)
Jan 05, 2024
9.020
9.330
8.910
9.330
211,341
+0.36(+4.01%)
Jan 04, 2024
9.280
9.300
8.940
8.970
512,772
-0.20(-2.18%)
Jan 03, 2024
8.840
9.220
8.840
9.170
549,390
+0.27(+3.03%)
Jan 02, 2024
8.690
9.060
8.690
8.900
329,804
+0.33(+3.85%)
Dec 29, 2023
8.760
8.760
8.550
8.570
448,096
-0.11(-1.27%)
Dec 28, 2023
8.650
8.880
8.650
8.680
609,092
-0.05(-0.57%)
Dec 27, 2023
8.930
8.960
8.720
8.730
260,049
-0.15(-1.69%)
Dec 26, 2023
8.810
8.950
8.750
8.880
831,464
+0.14(+1.60%)
Dec 22, 2023
8.820
8.870
8.660
8.740
283,835
-0.08(-0.91%)
Dec 21, 2023
8.740
8.845
8.650
8.820
112,539
+0.17(+1.97%)
Dec 20, 2023
8.890
9.040
8.635
8.650
703,116
-0.19(-2.15%)
Dec 19, 2023
9.000
9.000
8.750
8.840
206,818
-0.04(-0.45%)
Dec 18, 2023
8.880
9.060
8.785
8.880
373,041
+0.08(+0.91%)
Dec 15, 2023
8.710
8.820
8.610
8.800
289,201
+0.10(+1.15%)
Dec 14, 2023
8.640
8.740
8.590
8.700
1,084,524
+0.32(+3.82%)
Dec 13, 2023
8.170
8.415
8.110
8.380
238,320
+0.24(+2.95%)
Dec 12, 2023
8.470
8.470
8.050
8.140
353,231
-0.43(-5.02%)
Dec 11, 2023
8.660
8.685
8.550
8.570
290,294
-0.09(-1.04%)
Dec 08, 2023
8.570
8.720
8.560
8.660
204,184
+0.10(+1.17%)
Dec 07, 2023
8.680
8.680
8.480
8.560
383,178
+0.04(+0.47%)
Dec 06, 2023
8.700
8.700
8.345
8.520
451,529
-0.16(-1.84%)
Dec 05, 2023
8.860
8.900
8.610
8.680
165,532
-0.21(-2.36%)
Dec 04, 2023
9.210
9.260
8.890
8.890
183,405
-0.40(-4.31%)
Dec 01, 2023
9.040
9.390
9.020
9.290
390,695
+0.25(+2.77%)
Nov 30, 2023
9.170
9.310
8.900
9.040
269,662
-0.12(-1.31%)
Nov 29, 2023
9.320
9.400
9.120
9.160
162,821
-0.12(-1.29%)
Nov 28, 2023
9.270
9.380
9.150
9.280
298,428
+0.01(+0.11%)
Nov 27, 2023
9.410
9.410
9.230
9.270
137,561
-0.16(-1.70%)
Nov 24, 2023
9.350
9.660
9.340
9.430
98,757
+0.07(+0.79%)
Nov 22, 2023
9.297
9.366
9.169
9.356
111,897
-0.06(-0.63%)
Nov 21, 2023
9.287
9.435
9.139
9.415
729,339
+0.02(+0.21%)
Nov 20, 2023
9.179
9.718
9.179
9.395
423,311
+0.33(+3.59%)
Nov 17, 2023
8.735
9.174
8.735
9.070
296,906
+0.39(+4.55%)
Nov 16, 2023
8.814
8.814
8.528
8.676
272,268
-0.20(-2.22%)
Nov 15, 2023
8.981
9.092
8.833
8.873
217,186
-0.20(-2.17%)
Nov 14, 2023
9.169
9.257
9.041
9.070
150,846
-0.01(-0.11%)
Nov 13, 2023
9.277
9.307
9.080
9.080
140,208
-0.19(-2.02%)
Nov 10, 2023
9.277
9.405
9.159
9.267
210,431
+0.11(+1.18%)
Nov 09, 2023
8.873
9.474
8.873
9.159
366,915
+0.69(+8.15%)
Nov 08, 2023
8.794
8.833
8.321
8.469
286,605
-0.35(-3.92%)
Nov 07, 2023
9.346
9.366
8.745
8.814
385,584
-0.63(-6.68%)
Nov 06, 2023
9.957
9.957
9.435
9.445
220,745
-0.46(-4.68%)
Nov 03, 2023
10.09
10.16
9.898
9.908
134,171
-0.16(-1.57%)
Nov 02, 2023
9.819
10.08
9.819
10.07
183,786
+0.23(+2.30%)
Nov 01, 2023
9.819
9.938
9.731
9.839
177,168
+0.10(+1.01%)
Oct 31, 2023
9.849
9.859
9.622
9.740
211,877
-0.12(-1.20%)
Oct 30, 2023
9.780
9.869
9.642
9.859
277,203
+0.05(+0.50%)
Oct 27, 2023
9.800
9.844
9.602
9.809
218,957
+0.00(+0.00%)
Oct 26, 2023
9.740
9.898
9.474
9.809
125,819
-0.01(-0.10%)
Oct 25, 2023
9.800
9.898
9.622
9.819
306,376
-0.03(-0.30%)
Oct 24, 2023
10.35
10.40
9.829
9.849
334,995
-0.53(-5.13%)
Oct 23, 2023
10.54
10.56
10.31
10.38
221,923
-0.19(-1.77%)
Oct 20, 2023
10.79
10.80
10.50
10.57
219,456
-0.15(-1.38%)
Oct 19, 2023
10.45
10.72
10.43
10.72
211,326
+0.14(+1.30%)
Oct 18, 2023
10.58
10.72
10.56
10.58
113,393
+0.03(+0.28%)
Oct 17, 2023
10.49
10.64
10.45
10.55
303,672
+0.00(+0.00%)
Oct 16, 2023
10.69
10.69
10.39
10.55
225,101
-0.04(-0.37%)
Oct 13, 2023
10.44
10.62
10.35
10.59
313,235
+0.35(+3.37%)
Oct 12, 2023
10.34
10.45
10.16
10.24
196,588
-0.04(-0.38%)
Oct 11, 2023
10.18
10.34
10.09
10.28
236,711
-0.02(-0.19%)
Oct 10, 2023
10.16
10.31
10.05
10.30
233,967
+0.25(+2.45%)
Oct 09, 2023
9.691
10.09
9.663
10.06
376,583
+0.68(+7.26%)
Oct 06, 2023
9.405
9.514
9.041
9.376
315,889
+0.07(+0.74%)
Oct 05, 2023
9.750
10.01
9.179
9.307
391,147
-0.42(-4.36%)
Oct 04, 2023
9.957
10.08
9.445
9.731
736,521
-0.35(-3.52%)
Oct 03, 2023
9.987
10.45
9.908
10.09
1,038,614
+0.08(+0.79%)
Oct 02, 2023
10.24
10.25
9.760
10.01
555,007
-0.13(-1.26%)
Sep 29, 2023
10.39
10.39
10.08
10.13
143,079
-0.21(-2.00%)
Sep 28, 2023
10.39
10.59
10.30
10.34
274,448
-0.05(-0.47%)
Sep 27, 2023
10.04
10.51
10.04
10.39
327,917
+0.48(+4.88%)
Sep 26, 2023
9.948
10.10
9.893
9.908
235,542
-0.10(-0.99%)
Sep 25, 2023
9.859
10.07
9.948
10.01
209,853
+0.15(+1.50%)
Sep 22, 2023
10.04
10.27
9.859
9.859
667,414
-0.11(-1.09%)
Sep 21, 2023
10.20
10.20
9.928
9.967
484,771
+0.00(+0.00%)
Sep 20, 2023
10.05
10.20
9.938
9.967
207,792
-0.05(-0.49%)
Sep 19, 2023
10.12
10.15
10.02
10.02
241,733
+0.08(+0.79%)
Sep 18, 2023
9.879
9.967
9.839
9.938
177,154
+0.05(+0.50%)
Sep 15, 2023
9.563
9.987
9.533
9.888
606,589
+0.29(+2.98%)
Sep 14, 2023
9.405
9.602
9.317
9.602
556,421
+0.32(+3.40%)
Sep 13, 2023
9.455
9.622
9.243
9.287
537,549
-0.16(-1.67%)
Sep 12, 2023
9.356
9.593
9.257
9.445
1,557,897
+0.28(+3.01%)
Sep 11, 2023
9.139
9.484
9.072
9.169
2,387,973
+0.11(+1.20%)
Sep 08, 2023
9.159
9.198
9.011
9.060
798,926
-0.03(-0.33%)
Sep 07, 2023
9.267
9.321
9.050
9.090
154,017
-0.21(-2.23%)
Sep 06, 2023
9.169
9.317
9.110
9.297
266,169
+0.12(+1.29%)
Sep 05, 2023
9.228
9.533
9.169
9.179
406,806
-0.08(-0.85%)
Sep 01, 2023
9.573
9.706
9.090
9.257
821,313
-0.20(-2.09%)
Aug 31, 2023
9.662
9.691
9.425
9.455
252,121
-0.16(-1.64%)
Aug 30, 2023
9.395
9.671
9.344
9.612
89,817
+0.17(+1.77%)
Aug 29, 2023
9.238
9.514
9.238
9.445
117,784
+0.25(+2.68%)
Aug 28, 2023
9.208
9.336
9.175
9.198
50,622
+0.05(+0.54%)
Aug 25, 2023
9.198
9.198
9.070
9.149
100,646
+0.00(+0.00%)
Aug 24, 2023
9.149
9.257
9.090
9.149
154,481
-0.08(-0.85%)
Aug 23, 2023
9.188
9.336
9.070
9.228
182,433
-0.02(-0.19%)
Aug 22, 2023
9.411
9.528
9.197
9.246
249,979
-0.07(-0.73%)
Aug 21, 2023
9.421
9.596
8.896
9.314
1,012,277
-0.04(-0.42%)
Aug 18, 2023
9.430
9.528
9.182
9.353
152,157
-0.16(-1.64%)
Aug 17, 2023
9.450
9.673
9.450
9.508
242,419
+0.17(+1.87%)
Aug 16, 2023
9.294
9.547
9.187
9.333
130,418
+0.06(+0.63%)
Aug 15, 2023
9.489
9.537
9.246
9.275
105,187
-0.37(-3.83%)
Aug 14, 2023
9.771
9.771
9.284
9.644
204,329
-0.18(-1.88%)
Aug 11, 2023
9.586
10.00
9.586
9.829
231,287
+0.22(+2.33%)
Aug 10, 2023
9.761
9.800
9.343
9.605
167,440
+0.01(+0.10%)
Aug 09, 2023
9.450
9.834
9.421
9.596
473,909
+0.14(+1.44%)
Aug 08, 2023
9.284
9.479
9.090
9.459
147,593
-0.03(-0.31%)
Aug 07, 2023
9.362
9.518
9.236
9.489
194,680
+0.17(+1.77%)
Aug 04, 2023
9.129
9.435
9.032
9.323
169,114
+0.21(+2.35%)
Aug 03, 2023
9.314
9.401
9.090
9.109
116,276
-0.22(-2.40%)
Aug 02, 2023
9.654
9.654
9.207
9.333
111,568
-0.42(-4.29%)
Aug 01, 2023
9.741
9.858
9.673
9.751
106,845
-0.08(-0.79%)
Jul 31, 2023
9.809
9.955
9.557
9.829
229,202
+0.13(+1.30%)
Jul 28, 2023
9.751
9.751
9.596
9.703
63,997
+0.01(+0.10%)
Jul 27, 2023
9.761
9.965
9.605
9.693
165,075
-0.03(-0.30%)
Jul 26, 2023
9.537
9.771
9.498
9.722
144,729
+0.19(+2.04%)
Jul 25, 2023
9.440
9.654
9.343
9.528
210,148
-0.19(-2.00%)
Jul 24, 2023
9.712
9.965
9.673
9.722
169,602
-0.03(-0.30%)
Jul 21, 2023
9.722
9.868
9.630
9.751
117,981
+0.12(+1.21%)
Jul 20, 2023
9.421
9.693
9.304
9.634
123,193
+0.27(+2.91%)
Jul 19, 2023
9.664
9.809
9.255
9.362
90,241
-0.36(-3.70%)
Jul 18, 2023
9.508
9.790
9.508
9.722
72,725
+0.15(+1.52%)
Jul 17, 2023
9.469
9.785
9.469
9.576
133,120
-0.08(-0.81%)
Jul 14, 2023
9.732
9.751
9.469
9.654
150,287
-0.15(-1.49%)
Jul 13, 2023
9.615
9.907
9.528
9.800
68,472
+0.25(+2.65%)
Jul 12, 2023
9.547
9.605
9.284
9.547
143,477
+0.12(+1.24%)
Jul 11, 2023
9.187
9.440
9.119
9.430
47,533
+0.19(+2.11%)
Jul 10, 2023
9.459
9.459
9.207
9.236
32,220
-0.21(-2.26%)
Jul 07, 2023
8.964
9.712
8.964
9.450
215,332
+0.45(+4.97%)
Jul 06, 2023
9.041
9.148
8.779
9.003
94,300
-0.14(-1.49%)
Jul 05, 2023
9.333
9.459
8.584
9.139
301,119
-0.45(-4.67%)
Jul 03, 2023
9.625
9.819
9.537
9.586
74,406
-0.05(-0.50%)
Jun 30, 2023
9.644
9.703
9.391
9.634
46,954
+0.06(+0.61%)
Jun 29, 2023
9.654
9.712
9.489
9.576
35,743
+0.03(+0.31%)
Jun 28, 2023
9.537
9.615
9.207
9.547
76,278
-0.06(-0.61%)
Jun 27, 2023
9.654
9.848
9.489
9.605
91,932
-0.04(-0.40%)
Jun 26, 2023
9.576
9.712
9.576
9.644
62,898
+0.10(+1.02%)
Jun 23, 2023
9.625
9.703
9.537
9.547
56,635
-0.17(-1.80%)
Jun 22, 2023
9.975
9.975
9.683
9.722
74,533
-0.36(-3.57%)
Jun 21, 2023
10.11
10.28
10.04
10.08
56,802
-0.07(-0.67%)
Jun 20, 2023
10.06
10.21
9.819
10.15
113,746
+0.07(+0.67%)
Jun 16, 2023
9.994
10.08
9.722
10.08
152,952
+0.16(+1.57%)
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.