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
Document Security Systems
(NY:
DSS
)
1.870
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 24, 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 29, 2022
0.4068
0.4243
0.3835
0.3864
327,378
-0.02(-5.43%)
Apr 28, 2022
0.4177
0.4271
0.3881
0.4085
313,544
-0.01(-2.20%)
Apr 27, 2022
0.4178
0.4275
0.4085
0.4177
200,092
-0.00(-1.08%)
Apr 26, 2022
0.4364
0.4364
0.4179
0.4223
283,823
-0.00(-1.13%)
Apr 25, 2022
0.4271
0.4617
0.3955
0.4271
399,701
-0.02(-3.42%)
Apr 22, 2022
0.4636
0.4636
0.4271
0.4422
494,575
-0.01(-2.78%)
Apr 21, 2022
0.4735
0.4875
0.4549
0.4549
239,755
-0.02(-3.98%)
Apr 20, 2022
0.4683
0.5091
0.4683
0.4737
281,499
-0.01(-1.88%)
Apr 19, 2022
0.4461
0.4861
0.4461
0.4828
382,805
+0.02(+4.97%)
Apr 18, 2022
0.4643
0.4809
0.4461
0.4600
196,359
-0.00(-0.90%)
Apr 14, 2022
0.5014
0.5091
0.4480
0.4642
557,828
-0.03(-6.47%)
Apr 13, 2022
0.5202
0.5338
0.4792
0.4963
423,575
-0.01(-2.57%)
Apr 12, 2022
0.5200
0.5432
0.4938
0.5094
440,747
-0.01(-1.15%)
Apr 11, 2022
0.5624
0.5721
0.5123
0.5153
464,399
-0.05(-8.26%)
Apr 08, 2022
0.5823
0.5823
0.5520
0.5617
288,570
+0.00(+0.20%)
Apr 07, 2022
0.6035
0.6128
0.5478
0.5606
1,208,373
-0.02(-4.22%)
Apr 06, 2022
0.5664
0.6035
0.5582
0.5853
600,398
+0.01(+1.50%)
Apr 05, 2022
0.5801
0.5942
0.5617
0.5767
473,708
+0.00(+0.39%)
Apr 04, 2022
0.5292
0.6023
0.5292
0.5745
777,121
+0.04(+6.67%)
Apr 01, 2022
0.5385
0.5663
0.5237
0.5385
883,295
+0.01(+1.22%)
Mar 31, 2022
0.5385
0.5632
0.5305
0.5320
392,855
-0.01(-1.83%)
Mar 30, 2022
0.5605
0.5664
0.5385
0.5420
451,000
-0.02(-2.72%)
Mar 29, 2022
0.5571
0.5756
0.5385
0.5571
518,661
+0.01(+2.06%)
Mar 28, 2022
0.5850
0.5850
0.5385
0.5459
951,849
-0.02(-3.56%)
Mar 25, 2022
0.6221
0.6237
0.5571
0.5660
1,133,891
-0.05(-8.44%)
Mar 24, 2022
0.6675
0.6963
0.6141
0.6182
1,969,226
-0.05(-7.53%)
Mar 23, 2022
0.6128
0.6945
0.5850
0.6685
3,206,450
+0.06(+9.09%)
Mar 22, 2022
0.6314
0.6500
0.5803
0.6128
1,963,876
+0.01(+1.54%)
Mar 21, 2022
0.5385
0.6407
0.5108
0.6035
3,845,179
+0.07(+13.32%)
Mar 18, 2022
0.5257
0.5476
0.5015
0.5326
549,962
+0.02(+4.22%)
Mar 17, 2022
0.5107
0.5460
0.4955
0.5110
858,575
+0.00(+0.75%)
Mar 16, 2022
0.4920
0.5292
0.4689
0.5072
589,446
+0.02(+4.22%)
Mar 15, 2022
0.5385
0.5435
0.4828
0.4867
803,457
-0.06(-10.50%)
Mar 14, 2022
0.5664
0.5835
0.5116
0.5438
1,259,237
-0.03(-4.76%)
Mar 11, 2022
0.5107
0.6023
0.4987
0.5710
3,403,749
+0.07(+14.50%)
Mar 10, 2022
0.5007
0.5061
0.4734
0.4987
789,865
-0.00(-0.52%)
Mar 09, 2022
0.5107
0.5200
0.4828
0.5013
1,229,453
-0.02(-3.57%)
Mar 08, 2022
0.4943
0.5292
0.4376
0.5199
6,601,395
+0.07(+15.49%)
Mar 07, 2022
0.3993
0.4643
0.3900
0.4501
3,430,665
+0.06(+14.31%)
Mar 04, 2022
0.4550
0.4661
0.3854
0.3938
4,522,865
-0.09(-18.44%)
Mar 03, 2022
0.4271
0.6695
0.4120
0.4828
17,568,100
+0.08(+18.94%)
Mar 02, 2022
0.4364
0.4364
0.3902
0.4059
1,307,079
+0.00(+0.46%)
Mar 01, 2022
0.5119
0.5119
0.3840
0.4041
4,494,377
-0.12(-23.11%)
Feb 28, 2022
0.3686
0.6351
0.3668
0.5255
14,234,030
+0.17(+47.24%)
Feb 25, 2022
0.3658
0.3760
0.3367
0.3569
955,777
+0.01(+2.42%)
Feb 24, 2022
0.3250
0.3900
0.3064
0.3485
1,980,601
+0.02(+7.11%)
Feb 23, 2022
0.3481
0.3528
0.3252
0.3253
282,210
-0.02(-7.06%)
Feb 22, 2022
0.3807
0.3807
0.3389
0.3500
497,533
-0.03(-7.55%)
Feb 18, 2022
0.3786
0
+0.01(+3.71%)
Feb 17, 2022
0.3747
0.3779
0.3650
0.3651
303,711
-0.01(-3.39%)
Feb 16, 2022
0.3872
0.3872
0.3552
0.3779
248,790
-0.00(-0.73%)
Feb 15, 2022
0.3528
0.3897
0.3435
0.3807
714,714
+0.04(+11.26%)
Feb 14, 2022
0.3584
0.3584
0.3398
0.3422
337,004
-0.01(-3.43%)
Feb 11, 2022
0.3798
0.3890
0.3528
0.3543
619,083
-0.02(-4.65%)
Feb 10, 2022
0.3807
0.3895
0.3621
0.3716
335,623
-0.01(-2.27%)
Feb 09, 2022
0.3714
0.3871
0.3592
0.3802
523,343
+0.02(+5.84%)
Feb 08, 2022
0.3714
0.3714
0.3482
0.3592
319,612
-0.00(-0.03%)
Feb 07, 2022
0.3807
0.3877
0.3539
0.3593
509,135
-0.01(-3.25%)
Feb 04, 2022
0.3714
0.3895
0.3529
0.3714
340,623
+0.01(+3.92%)
Feb 03, 2022
0.3807
0.3538
0.3574
405,282
-0.03(-8.09%)
Feb 02, 2022
0.4085
0.4085
0.3714
0.3889
406,536
-0.01(-2.92%)
Feb 01, 2022
0.3807
0.4085
0.3714
0.4006
507,917
+0.02(+5.22%)
Jan 31, 2022
0.3434
0.3900
0.3807
816,010
+0.05(+15.30%)
Jan 28, 2022
0.3435
0.3607
0.3078
0.3302
1,171,769
-0.01(-3.89%)
Jan 27, 2022
0.3621
0.3658
0.3361
0.3435
839,337
-0.00(-1.10%)
Jan 26, 2022
0.3900
0.4060
0.3343
0.3474
2,939,248
-0.04(-10.93%)
Jan 25, 2022
0.3621
0.3918
0.3442
0.3900
1,358,375
+0.04(+10.24%)
Jan 24, 2022
0.4280
0.4280
0.3252
0.3538
4,261,606
-0.07(-17.41%)
Jan 21, 2022
0.5107
0.5107
0.4178
0.4283
1,667,808
-0.08(-16.13%)
Jan 20, 2022
0.5292
0.5303
0.4941
0.5107
697,160
-0.01(-0.99%)
Jan 19, 2022
0.5766
0.6035
0.5116
0.5158
1,563,732
-0.06(-10.42%)
Jan 18, 2022
0.6249
0.6249
0.5757
0.5758
552,720
-0.05(-7.76%)
Jan 14, 2022
0.6242
0
+0.01(+1.01%)
Jan 13, 2022
0.6407
0.6444
0.6128
0.6180
257,284
-0.03(-4.09%)
Jan 12, 2022
0.6407
0.6499
0.6165
0.6444
245,289
+0.01(+2.06%)
Jan 11, 2022
0.6128
0.6314
0.5942
0.6314
429,601
+0.03(+4.63%)
Jan 10, 2022
0.6273
0.6311
0.5994
0.6034
656,043
-0.01(-1.90%)
Jan 07, 2022
0.6464
0.6499
0.6138
0.6151
419,980
-0.03(-5.22%)
Jan 06, 2022
0.6592
0.6684
0.6159
0.6490
541,122
-0.00(-0.50%)
Jan 05, 2022
0.6916
0.6916
0.6370
0.6523
574,849
-0.03(-4.43%)
Jan 04, 2022
0.6685
0.6963
0.6592
0.6825
733,749
-0.01(-1.49%)
Jan 03, 2022
0.6500
0.6944
0.6240
0.6929
3,024,308
+0.07(+11.04%)
Dec 31, 2021
0.6407
0.6546
0.6221
0.6240
1,302,991
-0.02(-2.61%)
Dec 30, 2021
0.6323
0.6685
0.6314
0.6407
1,057,328
+0.01(+1.40%)
Dec 29, 2021
0.6592
0.6592
0.6160
0.6318
1,271,168
-0.03(-4.15%)
Dec 28, 2021
0.6734
0.6871
0.6500
0.6592
1,137,918
-0.03(-4.05%)
Dec 27, 2021
0.7428
0.7428
0.6871
0.6871
837,578
-0.04(-5.19%)
Dec 23, 2021
0.7209
0.7499
0.7150
0.7247
1,156,579
-0.00(-0.23%)
Dec 22, 2021
0.6871
0.7410
0.6530
0.7264
650,078
+0.05(+7.78%)
Dec 21, 2021
0.6685
0.6958
0.6476
0.6739
558,818
+0.01(+2.23%)
Dec 20, 2021
0.6778
0.6980
0.6527
0.6592
1,024,289
+0.00(+0.07%)
Dec 17, 2021
0.7009
0.7123
0.6588
0.6588
696,723
-0.04(-6.35%)
Dec 16, 2021
0.7102
0.7149
0.6871
0.7034
519,111
+0.01(+1.01%)
Dec 15, 2021
0.7140
0.7231
0.6871
0.6964
612,934
-0.02(-2.47%)
Dec 14, 2021
0.7057
0.7242
0.6880
0.7140
487,795
-0.01(-1.41%)
Dec 13, 2021
0.7149
0.7428
0.6898
0.7242
697,303
+0.01(+0.89%)
Dec 10, 2021
0.7476
0.7604
0.7150
0.7178
363,729
-0.02(-2.14%)
Dec 09, 2021
0.7521
0.7614
0.7335
0.7335
345,435
-0.02(-2.48%)
Dec 08, 2021
0.7304
0.7706
0.7205
0.7522
564,540
+0.03(+3.78%)
Dec 07, 2021
0.6871
0.7335
0.6832
0.7248
793,697
+0.05(+8.19%)
Dec 06, 2021
0.6685
0.7047
0.6221
0.6699
1,082,955
-0.03(-4.02%)
Dec 03, 2021
0.7521
0.7608
0.6871
0.6980
1,179,868
-0.05(-7.19%)
Dec 02, 2021
0.6964
0.7799
0.6964
0.7520
891,438
+0.05(+7.20%)
Dec 01, 2021
0.7335
0.8166
0.6985
0.7015
2,196,684
-0.02(-2.95%)
Nov 30, 2021
0.7707
0.7707
0.6965
0.7228
1,456,833
-0.06(-7.32%)
Nov 29, 2021
0.8078
0.8101
0.7753
0.7799
751,221
-0.02(-2.95%)
Nov 26, 2021
0.8014
0.8171
0.7892
0.8036
398,347
-0.03(-3.29%)
Nov 24, 2021
0.8078
0.8563
0.7893
0.8309
568,051
+0.02(+2.90%)
Nov 23, 2021
0.8087
0.8275
0.7994
0.8075
713,683
-0.00(-0.05%)
Nov 22, 2021
0.8914
0.8914
0.7985
0.8079
1,793,802
-0.08(-9.07%)
Nov 19, 2021
0.9099
0.9192
0.8822
0.8885
702,677
-0.03(-3.35%)
Nov 18, 2021
0.9749
0.9260
0.8915
0.9193
2,337,212
-0.06(-5.70%)
Nov 17, 2021
1.040
1.040
0.9656
0.9749
1,279,646
-0.07(-6.25%)
Nov 16, 2021
1.058
1.058
1.021
1.040
795,332
-0.01(-0.88%)
Nov 15, 2021
1.058
1.068
1.031
1.049
450,173
+0.02(+1.80%)
Nov 12, 2021
1.031
1.049
1.026
1.031
755,045
-0.02(-1.77%)
Nov 11, 2021
1.058
1.077
1.049
1.049
796,492
-0.02(-1.74%)
Nov 10, 2021
1.086
1.068
1,129,272
-0.02(-1.71%)
Nov 09, 2021
1.086
1.114
1.077
1.086
562,779
-0.03(-2.50%)
Nov 08, 2021
1.123
1.133
1.091
1.114
907,270
+0.00(+0.00%)
Nov 05, 2021
1.133
1.137
1.105
1.114
661,448
-0.03(-2.44%)
Nov 04, 2021
1.142
1.151
1.123
1.142
649,981
-0.01(-0.81%)
Nov 03, 2021
1.151
1.188
1.133
1.151
899,123
+0.00(+0.00%)
Nov 02, 2021
1.133
1.151
1.114
1.151
506,426
+0.02(+1.64%)
Nov 01, 2021
1.133
1.142
1.123
1.133
617,791
-0.01(-0.81%)
Oct 29, 2021
1.207
1.207
1.133
1.142
898,941
+0.02(+1.65%)
Oct 28, 2021
1.086
1.133
1.086
1.123
830,322
+0.02(+1.68%)
Oct 27, 2021
1.133
1.161
1.086
1.105
988,129
-0.03(-2.46%)
Oct 26, 2021
1.114
1.133
1,863,374
+0.04(+3.39%)
Oct 25, 2021
1.086
1.096
1.058
1.096
653,903
+0.03(+2.61%)
Oct 22, 2021
1.086
1.086
1.058
1.068
806,883
-0.02(-1.71%)
Oct 21, 2021
1.086
1.105
1.086
1.086
395,745
-0.01(-0.85%)
Oct 20, 2021
1.086
1.105
1.077
1.096
235,806
+0.02(+1.72%)
Oct 19, 2021
1.096
1.099
1.068
1.077
594,948
-0.02(-1.69%)
Oct 18, 2021
1.114
1.114
1.086
1.096
564,582
-0.02(-1.67%)
Oct 15, 2021
1.114
1.123
1.105
1.114
326,572
+0.00(+0.00%)
Oct 14, 2021
1.105
1.114
1.086
1.114
481,108
+0.03(+2.56%)
Oct 13, 2021
1.086
1.100
1.077
1.086
295,029
+0.00(+0.00%)
Oct 12, 2021
1.086
1.096
1.077
1.086
526,276
-0.01(-0.85%)
Oct 11, 2021
1.086
1.096
1.072
1.096
432,968
+0.02(+1.72%)
Oct 08, 2021
1.105
1.105
1.063
1.077
419,505
-0.01(-0.85%)
Oct 07, 2021
1.068
1.096
1.054
1.086
536,616
+0.03(+2.63%)
Oct 06, 2021
1.086
1.096
1.058
1.058
632,505
-0.03(-2.56%)
Oct 05, 2021
1.105
1.114
1.077
1.086
686,681
-0.04(-3.31%)
Oct 04, 2021
1.151
1.162
1.105
1.123
1,107,291
-0.04(-3.20%)
Oct 01, 2021
1.188
1.207
1.151
1.161
388,827
-0.04(-3.10%)
Sep 30, 2021
1.161
1.198
1.142
1.198
623,379
+0.05(+4.03%)
Sep 29, 2021
1.188
1.188
1.151
1.151
666,654
-0.02(-1.59%)
Sep 28, 2021
1.216
1.235
1.170
1.170
892,472
-0.06(-4.55%)
Sep 27, 2021
1.179
1.235
1.179
1.226
757,235
+0.06(+4.76%)
Sep 24, 2021
1.161
1.198
1.161
1.170
877,606
-0.03(-2.33%)
Sep 23, 2021
1.207
1.226
1.151
1.198
1,317,585
-0.01(-0.77%)
Sep 22, 2021
1.170
1.226
1.170
1.207
644,249
+0.05(+4.00%)
Sep 21, 2021
1.170
1.197
1.161
1.161
870,283
-0.01(-0.79%)
Sep 20, 2021
1.226
1.226
1.161
1.170
1,728,536
-0.06(-5.26%)
Sep 17, 2021
1.253
1.300
1.216
1.235
2,260,460
+0.00(+0.00%)
Sep 16, 2021
1.263
1.268
1.226
1.235
1,254,293
-0.04(-2.92%)
Sep 15, 2021
1.253
1.318
1.253
1.272
1,591,670
-0.03(-2.14%)
Sep 14, 2021
1.365
1.407
1.258
1.300
3,954,622
-0.08(-6.04%)
Sep 13, 2021
1.365
1.467
1.263
1.383
10,145,896
+0.13(+10.37%)
Sep 10, 2021
1.253
1.300
1.216
1.253
3,615,986
+0.02(+1.50%)
Sep 09, 2021
1.291
1.309
1.216
1.235
4,164,969
-0.07(-5.67%)
Sep 08, 2021
1.226
1.309
1.198
1.309
8,387,162
+0.12(+10.16%)
Sep 07, 2021
1.133
1.188
1.133
1.188
1,002,111
+0.05(+4.07%)
Sep 03, 2021
1.179
1.184
1.142
1.142
730,405
-0.03(-2.38%)
Sep 02, 2021
1.170
1.235
1.151
1.170
2,964,538
+0.02(+1.61%)
Sep 01, 2021
1.123
1.151
1.123
1.151
491,233
+0.03(+2.48%)
Aug 31, 2021
1.114
1.161
1.114
1.123
686,389
-0.02(-1.63%)
Aug 30, 2021
1.151
1.165
1.124
1.142
493,627
+0.00(+0.00%)
Aug 27, 2021
1.133
1.151
1.133
1.142
518,331
+0.02(+1.65%)
Aug 26, 2021
1.123
1.170
1.123
1.123
702,515
-0.02(-1.63%)
Aug 25, 2021
1.151
1.179
1.096
1.142
2,525,650
-0.02(-1.60%)
Aug 24, 2021
1.142
1.188
1.142
1.161
752,260
-0.01(-0.79%)
Aug 23, 2021
1.216
1.226
1.165
1.170
1,289,487
-0.05(-3.82%)
Aug 20, 2021
1.077
1.244
1.077
1.216
1,979,261
+0.11(+10.08%)
Aug 19, 2021
1.114
1.170
1.076
1.105
1,169,765
-0.01(-0.83%)
Aug 18, 2021
1.123
1.133
1.096
1.114
442,279
+0.00(+0.00%)
Aug 17, 2021
1.096
1.114
1.058
1.114
1,514,943
+0.02(+1.69%)
Aug 16, 2021
1.188
1.188
1.096
1.096
1,880,522
-0.09(-7.81%)
Aug 13, 2021
1.226
1.230
1.188
1.188
1,007,920
-0.06(-4.48%)
Aug 12, 2021
1.263
1.281
1.235
1.244
487,410
-0.02(-1.47%)
Aug 11, 2021
1.244
1.281
1.226
1.263
1,080,089
+0.05(+3.82%)
Aug 10, 2021
1.244
1.253
1.216
1.216
490,208
-0.04(-2.96%)
Aug 09, 2021
1.207
1.263
1.207
1.253
864,499
+0.03(+2.27%)
Aug 06, 2021
1.253
1.263
1.216
1.226
596,794
-0.03(-2.22%)
Aug 05, 2021
1.216
1.253
1.180
1.253
1,318,589
+0.04(+3.05%)
Aug 04, 2021
1.272
1.272
1.198
1.216
1,731,016
-0.06(-4.38%)
Aug 03, 2021
1.291
1.299
1.263
1.272
780,344
-0.03(-2.14%)
Aug 02, 2021
1.309
1.323
1.271
1.300
1,041,398
+0.00(+0.00%)
Jul 30, 2021
1.309
1.318
1.281
1.300
543,864
-0.02(-1.41%)
Jul 29, 2021
1.337
1.356
1.309
1.318
718,800
-0.04(-2.74%)
Jul 28, 2021
1.291
1.374
1.281
1.356
1,185,247
+0.06(+5.04%)
Jul 27, 2021
1.309
1.336
1.274
1.291
1,289,090
-0.03(-2.11%)
Jul 26, 2021
1.346
1.354
1.300
1.318
2,024,338
-0.05(-3.40%)
Jul 23, 2021
1.383
1.393
1.337
1.365
959,563
-0.05(-3.29%)
Jul 22, 2021
1.439
1.439
1.383
1.411
867,519
-0.04(-2.56%)
Jul 21, 2021
1.383
1.458
1.383
1.448
1,331,768
+0.08(+6.12%)
Jul 20, 2021
1.346
1.402
1.328
1.365
1,205,649
+0.01(+0.68%)
Jul 19, 2021
1.356
1.356
1.281
1.356
3,981,815
-0.04(-2.67%)
Jul 16, 2021
1.439
1.448
1.393
1.393
1,537,805
-0.04(-2.60%)
Jul 15, 2021
1.411
1.448
1.393
1.430
1,877,900
-0.01(-0.64%)
Jul 14, 2021
1.495
1.504
1.430
1.439
1,698,853
-0.04(-2.52%)
Jul 13, 2021
1.495
1.541
1.476
1.476
2,073,521
-0.04(-2.45%)
Jul 12, 2021
1.495
1.523
1.472
1.513
1,908,104
-0.01(-0.61%)
Jul 09, 2021
1.495
1.523
1.458
1.523
2,495,512
+0.06(+3.80%)
Jul 08, 2021
1.439
1.513
1.402
1.467
4,035,961
-0.06(-3.66%)
Jul 07, 2021
1.578
1.583
1.486
1.523
4,333,204
-0.07(-4.65%)
Jul 06, 2021
1.616
1.616
1.541
1.597
4,247,507
-0.02(-1.15%)
Jul 02, 2021
1.625
1.641
1.578
1.616
3,140,982
-0.04(-2.25%)
Jul 01, 2021
1.671
1.671
1.606
1.653
3,241,098
-0.01(-0.56%)
Jun 30, 2021
1.699
1.719
1.634
1.662
4,846,515
-0.05(-2.72%)
Jun 29, 2021
1.736
1.801
1.699
1.708
7,513,418
+0.01(+0.55%)
Jun 28, 2021
1.708
1.746
1.671
1.699
6,051,741
+0.02(+1.10%)
Jun 25, 2021
1.634
1.681
1.625
1.681
5,539,507
+0.05(+2.84%)
Jun 24, 2021
1.671
1.681
1.625
1.634
5,579,138
-0.02(-1.12%)
Jun 23, 2021
1.616
1.671
1.606
1.653
7,421,896
+0.05(+2.89%)
Jun 22, 2021
1.671
1.699
1.588
1.606
8,891,281
-0.06(-3.35%)
Jun 21, 2021
1.588
1.690
1.560
1.662
14,745,146
+0.10(+6.55%)
Jun 18, 2021
1.569
1.643
1.560
1.560
13,879,460
+0.04(+2.44%)
Jun 17, 2021
1.578
1.597
1.523
1.523
12,963,386
-0.04(-2.38%)
Jun 16, 2021
1.653
1.671
1.532
1.560
22,805,190
-0.13(-7.69%)
Jun 15, 2021
1.495
1.708
1.486
1.690
76,009,136
-0.87(-34.06%)
Jun 14, 2021
2.767
2.767
2.553
2.563
3,601,402
-0.19(-6.76%)
Jun 11, 2021
2.721
2.804
2.702
2.748
436,564
+0.03(+1.02%)
Jun 10, 2021
2.758
2.832
2.711
2.721
755,542
-0.02(-0.68%)
Jun 09, 2021
2.693
2.776
2.665
2.739
699,677
+0.05(+1.72%)
Jun 08, 2021
2.702
2.758
2.656
2.693
493,739
-0.03(-1.02%)
Jun 07, 2021
2.628
2.721
2.600
2.721
656,476
+0.06(+2.09%)
Jun 04, 2021
2.683
2.702
2.646
2.665
720,296
-0.01(-0.35%)
Jun 03, 2021
2.646
2.730
2.628
2.674
479,861
-0.05(-1.71%)
Jun 02, 2021
2.739
2.758
2.609
2.721
995,642
+0.03(+1.03%)
Jun 01, 2021
2.618
2.758
2.609
2.693
544,907
+0.04(+1.40%)
May 28, 2021
2.600
2.711
2.563
2.656
632,973
+0.06(+2.51%)
May 27, 2021
2.544
2.600
2.516
2.591
389,064
+0.05(+1.83%)
May 26, 2021
2.414
2.600
2.414
2.544
530,180
+0.07(+3.01%)
May 25, 2021
2.433
2.488
2.406
2.470
749,695
-0.06(-2.21%)
May 24, 2021
2.516
2.628
2.461
2.526
478,367
+0.00(+0.00%)
May 21, 2021
2.609
2.646
2.526
2.526
375,388
-0.08(-3.20%)
May 20, 2021
2.591
2.631
2.563
2.609
348,787
+0.00(+0.00%)
May 19, 2021
2.479
2.618
2.470
2.609
782,132
+0.03(+1.08%)
May 18, 2021
2.563
2.693
2.516
2.581
550,891
+0.07(+2.96%)
May 17, 2021
2.516
2.567
2.488
2.507
289,058
-0.03(-1.10%)
May 14, 2021
2.507
2.563
2.386
2.535
534,077
+0.17(+7.06%)
May 13, 2021
2.535
2.553
2.321
2.368
634,892
-0.11(-4.49%)
May 12, 2021
2.507
2.543
2.461
2.479
359,019
-0.07(-2.91%)
May 11, 2021
2.321
2.563
2.275
2.553
950,209
-0.05(-1.79%)
May 10, 2021
2.628
2.637
2.535
2.600
444,488
-0.03(-1.06%)
May 07, 2021
2.600
2.665
2.600
2.628
397,797
+0.03(+1.07%)
May 06, 2021
2.702
2.702
2.572
2.600
569,391
-0.13(-4.76%)
May 05, 2021
2.683
2.748
2.646
2.730
540,398
+0.01(+0.34%)
May 04, 2021
2.758
2.768
2.628
2.721
611,404
-0.08(-2.98%)
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.