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
Liberty All Star Equity Fund
(NY:
USA
)
6.821
-0.009 (-0.13%)
Streaming Delayed Price
Updated: 2:14 PM EDT, May 21, 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 20, 2024
6.810
6.850
6.800
6.830
628,367
+0.03(+0.44%)
May 17, 2024
6.790
6.805
6.770
6.800
405,651
+0.00(+0.00%)
May 16, 2024
6.850
6.860
6.780
6.800
634,610
-0.07(-1.02%)
May 15, 2024
6.800
6.870
6.800
6.870
519,255
+0.07(+1.03%)
May 14, 2024
6.780
6.820
6.760
6.800
516,041
+0.01(+0.15%)
May 13, 2024
6.830
6.850
6.780
6.790
433,212
-0.03(-0.44%)
May 10, 2024
6.840
6.848
6.800
6.820
574,337
+0.00(+0.00%)
May 09, 2024
6.830
6.832
6.780
6.820
583,274
+0.03(+0.44%)
May 08, 2024
6.760
6.790
6.740
6.790
578,120
-0.01(-0.15%)
May 07, 2024
6.800
6.810
6.760
6.800
567,713
+0.03(+0.44%)
May 06, 2024
6.800
6.810
6.720
6.770
659,187
-0.01(-0.15%)
May 03, 2024
6.770
6.780
6.710
6.780
839,069
+0.09(+1.35%)
May 02, 2024
6.690
6.690
6.620
6.690
627,874
+0.06(+0.90%)
May 01, 2024
6.670
6.705
6.605
6.630
845,305
-0.04(-0.60%)
Apr 30, 2024
6.680
6.740
6.660
6.670
381,216
-0.04(-0.60%)
Apr 29, 2024
6.780
6.789
6.690
6.710
611,906
-0.06(-0.89%)
Apr 26, 2024
6.710
6.780
6.660
6.770
656,810
+0.12(+1.80%)
Apr 25, 2024
6.670
6.690
6.600
6.650
569,807
-0.07(-1.04%)
Apr 24, 2024
6.790
6.800
6.700
6.720
675,939
-0.02(-0.30%)
Apr 23, 2024
6.670
6.740
6.670
6.740
553,875
+0.10(+1.51%)
Apr 22, 2024
6.540
6.640
6.540
6.640
786,518
+0.10(+1.53%)
Apr 19, 2024
6.630
6.650
6.520
6.540
879,232
-0.06(-0.91%)
Apr 18, 2024
6.600
6.630
6.555
6.600
1,110,525
+0.02(+0.30%)
Apr 17, 2024
6.707
6.726
6.580
6.580
1,154,226
-0.07(-1.02%)
Apr 16, 2024
6.697
6.707
6.595
6.648
1,306,983
-0.02(-0.29%)
Apr 15, 2024
6.794
6.843
6.638
6.668
1,161,520
-0.08(-1.15%)
Apr 12, 2024
6.862
6.863
6.716
6.745
915,273
-0.14(-1.98%)
Apr 11, 2024
6.872
6.911
6.823
6.882
646,450
+0.03(+0.43%)
Apr 10, 2024
6.872
6.882
6.823
6.853
910,414
-0.06(-0.85%)
Apr 09, 2024
6.911
6.950
6.882
6.911
751,649
-0.01(-0.14%)
Apr 08, 2024
6.911
6.940
6.891
6.921
599,753
+0.03(+0.42%)
Apr 05, 2024
6.891
6.930
6.862
6.891
624,121
+0.03(+0.43%)
Apr 04, 2024
6.940
6.969
6.853
6.862
785,446
-0.07(-0.98%)
Apr 03, 2024
6.911
6.979
6.892
6.930
713,679
+0.02(+0.28%)
Apr 02, 2024
6.930
6.950
6.823
6.911
698,044
-0.05(-0.70%)
Apr 01, 2024
6.979
6.987
6.940
6.960
659,498
+0.00(+0.00%)
Mar 28, 2024
6.921
6.969
6.921
6.960
525,313
+0.02(+0.28%)
Mar 27, 2024
6.911
6.940
6.891
6.940
515,594
+0.05(+0.71%)
Mar 26, 2024
6.872
6.910
6.867
6.891
893,522
+0.04(+0.57%)
Mar 25, 2024
6.843
6.882
6.823
6.853
680,147
+0.01(+0.14%)
Mar 22, 2024
6.823
6.872
6.814
6.843
770,352
-0.02(-0.28%)
Mar 21, 2024
6.853
6.902
6.823
6.862
1,018,622
+0.05(+0.71%)
Mar 20, 2024
6.775
6.814
6.770
6.814
902,832
+0.05(+0.72%)
Mar 19, 2024
6.745
6.765
6.719
6.765
816,965
+0.04(+0.58%)
Mar 18, 2024
6.726
6.765
6.711
6.726
882,863
+0.06(+0.88%)
Mar 15, 2024
6.697
6.707
6.658
6.668
957,748
-0.03(-0.44%)
Mar 14, 2024
6.745
6.745
6.668
6.697
505,674
-0.03(-0.43%)
Mar 13, 2024
6.745
6.775
6.697
6.726
848,691
-0.01(-0.14%)
Mar 12, 2024
6.697
6.736
6.648
6.736
671,800
+0.09(+1.32%)
Mar 11, 2024
6.638
6.668
6.629
6.648
712,043
+0.02(+0.29%)
Mar 08, 2024
6.687
6.697
6.629
6.629
634,297
-0.05(-0.73%)
Mar 07, 2024
6.658
6.707
6.643
6.677
792,068
+0.05(+0.73%)
Mar 06, 2024
6.590
6.638
6.570
6.629
887,475
+0.05(+0.74%)
Mar 05, 2024
6.668
6.668
6.522
6.580
1,039,305
-0.09(-1.31%)
Mar 04, 2024
6.648
6.668
6.629
6.668
955,409
+0.03(+0.44%)
Mar 01, 2024
6.570
6.638
6.541
6.638
1,004,635
+0.07(+1.04%)
Feb 29, 2024
6.551
6.590
6.541
6.570
566,352
+0.03(+0.45%)
Feb 28, 2024
6.522
6.551
6.522
6.541
556,624
+0.00(+0.00%)
Feb 27, 2024
6.551
6.551
6.522
6.541
594,641
+0.01(+0.15%)
Feb 26, 2024
6.522
6.551
6.492
6.531
827,042
+0.00(+0.00%)
Feb 23, 2024
6.541
6.551
6.511
6.531
670,087
+0.02(+0.30%)
Feb 22, 2024
6.463
6.522
6.458
6.512
879,244
+0.11(+1.67%)
Feb 21, 2024
6.405
6.415
6.356
6.405
600,773
+0.01(+0.15%)
Feb 20, 2024
6.415
6.415
6.366
6.395
704,683
-0.04(-0.61%)
Feb 16, 2024
6.444
6.468
6.400
6.434
670,864
-0.03(-0.45%)
Feb 15, 2024
6.473
6.502
6.434
6.463
973,473
+0.00(+0.00%)
Feb 14, 2024
6.444
6.471
6.405
6.463
817,730
+0.06(+0.91%)
Feb 13, 2024
6.424
6.434
6.346
6.405
1,059,534
-0.07(-1.05%)
Feb 12, 2024
6.502
6.512
6.453
6.473
933,011
+0.00(+0.00%)
Feb 09, 2024
6.483
6.483
6.424
6.473
832,934
+0.02(+0.30%)
Feb 08, 2024
6.424
6.463
6.405
6.453
603,417
+0.01(+0.15%)
Feb 07, 2024
6.434
6.497
6.405
6.444
1,032,986
+0.04(+0.61%)
Feb 06, 2024
6.415
6.415
6.346
6.405
678,753
+0.03(+0.46%)
Feb 05, 2024
6.434
6.434
6.303
6.376
1,144,151
-0.05(-0.76%)
Feb 02, 2024
6.463
6.468
6.376
6.424
997,850
-0.06(-0.90%)
Feb 01, 2024
6.453
6.492
6.424
6.483
1,193,693
+0.09(+1.37%)
Jan 31, 2024
6.444
6.463
6.366
6.395
981,882
-0.05(-0.76%)
Jan 30, 2024
6.415
6.473
6.395
6.444
1,201,309
+0.02(+0.30%)
Jan 29, 2024
6.327
6.424
6.307
6.424
829,669
+0.10(+1.54%)
Jan 26, 2024
6.307
6.327
6.298
6.327
714,488
+0.03(+0.46%)
Jan 25, 2024
6.307
6.317
6.259
6.298
569,012
+0.02(+0.31%)
Jan 24, 2024
6.298
6.317
6.249
6.278
854,821
+0.01(+0.16%)
Jan 23, 2024
6.298
6.298
6.230
6.269
633,685
-0.01(-0.15%)
Jan 22, 2024
6.288
6.317
6.249
6.278
750,199
+0.05(+0.78%)
Jan 19, 2024
6.346
6.361
6.230
6.230
2,023,096
-0.14(-2.14%)
Jan 18, 2024
6.356
6.385
6.288
6.366
1,040,993
+0.04(+0.62%)
Jan 17, 2024
6.298
6.327
6.261
6.327
1,273,791
-0.01(-0.15%)
Jan 16, 2024
6.289
6.346
6.261
6.336
1,604,083
+0.03(+0.45%)
Jan 12, 2024
6.317
6.374
6.270
6.308
1,150,052
+0.01(+0.15%)
Jan 11, 2024
6.251
6.298
6.204
6.298
1,737,035
+0.08(+1.22%)
Jan 10, 2024
6.194
6.261
6.175
6.223
1,432,722
+0.05(+0.77%)
Jan 09, 2024
6.147
6.175
6.099
6.175
1,363,987
+0.04(+0.62%)
Jan 08, 2024
6.042
6.137
6.014
6.137
1,206,737
+0.13(+2.21%)
Jan 05, 2024
5.976
6.019
5.947
6.004
795,901
+0.04(+0.64%)
Jan 04, 2024
5.957
6.004
5.947
5.966
651,110
+0.01(+0.16%)
Jan 03, 2024
5.976
6.004
5.938
5.957
861,097
-0.04(-0.63%)
Jan 02, 2024
5.985
6.028
5.957
5.995
904,088
-0.06(-0.94%)
Dec 29, 2023
6.118
6.128
6.033
6.052
1,045,116
-0.05(-0.78%)
Dec 28, 2023
6.118
6.118
6.061
6.099
789,735
+0.00(+0.00%)
Dec 27, 2023
6.118
6.128
6.090
6.099
691,578
-0.01(-0.16%)
Dec 26, 2023
6.080
6.128
6.047
6.109
747,826
+0.06(+0.94%)
Dec 22, 2023
6.061
6.071
6.033
6.052
862,868
+0.03(+0.47%)
Dec 21, 2023
6.033
6.052
5.976
6.023
703,623
+0.04(+0.63%)
Dec 20, 2023
6.080
6.086
5.966
5.985
852,469
-0.10(-1.71%)
Dec 19, 2023
6.099
6.109
6.052
6.090
980,768
+0.08(+1.26%)
Dec 18, 2023
5.938
6.023
5.929
6.014
1,087,361
+0.09(+1.44%)
Dec 15, 2023
5.966
6.042
5.929
5.929
1,052,602
-0.04(-0.64%)
Dec 14, 2023
5.957
6.014
5.929
5.966
1,166,000
+0.03(+0.48%)
Dec 13, 2023
5.834
5.947
5.805
5.938
1,183,825
+0.12(+2.12%)
Dec 12, 2023
5.767
5.815
5.739
5.815
1,006,124
+0.05(+0.82%)
Dec 11, 2023
5.748
5.777
5.748
5.767
1,016,561
+0.00(+0.00%)
Dec 08, 2023
5.758
5.777
5.720
5.767
701,917
+0.01(+0.16%)
Dec 07, 2023
5.777
5.777
5.668
5.758
1,734,519
+0.01(+0.16%)
Dec 06, 2023
5.758
5.777
5.734
5.748
1,182,693
+0.01(+0.17%)
Dec 05, 2023
5.834
5.838
5.682
5.739
1,977,956
-0.09(-1.63%)
Dec 04, 2023
5.805
5.862
5.805
5.834
1,319,068
-0.03(-0.49%)
Dec 01, 2023
5.843
5.900
5.834
5.862
715,587
+0.01(+0.16%)
Nov 30, 2023
5.843
5.853
5.796
5.853
932,983
+0.01(+0.16%)
Nov 29, 2023
5.862
5.891
5.815
5.843
675,369
+0.00(+0.00%)
Nov 28, 2023
5.853
5.862
5.805
5.843
727,674
+0.01(+0.16%)
Nov 27, 2023
5.843
5.860
5.796
5.834
779,359
-0.05(-0.81%)
Nov 24, 2023
5.843
5.891
5.834
5.881
360,473
+0.02(+0.32%)
Nov 22, 2023
5.834
5.881
5.824
5.862
593,374
+0.04(+0.65%)
Nov 21, 2023
5.862
5.872
5.796
5.824
615,887
-0.04(-0.65%)
Nov 20, 2023
5.862
5.872
5.796
5.862
740,296
+0.05(+0.82%)
Nov 17, 2023
5.777
5.824
5.767
5.815
787,860
-0.01(-0.16%)
Nov 16, 2023
5.796
5.824
5.739
5.824
1,313,975
+0.00(+0.00%)
Nov 15, 2023
5.843
5.898
5.796
5.824
1,326,126
+0.01(+0.16%)
Nov 14, 2023
5.769
5.833
5.759
5.815
1,087,982
+0.11(+1.95%)
Nov 13, 2023
5.695
5.732
5.685
5.704
497,201
+0.01(+0.16%)
Nov 10, 2023
5.574
5.695
5.574
5.695
683,416
+0.13(+2.33%)
Nov 09, 2023
5.676
5.676
5.546
5.565
691,838
-0.07(-1.31%)
Nov 08, 2023
5.667
5.676
5.603
5.639
568,543
+0.00(+0.00%)
Nov 07, 2023
5.602
5.639
5.593
5.639
729,028
+0.06(+1.00%)
Nov 06, 2023
5.695
5.699
5.556
5.583
817,033
-0.09(-1.63%)
Nov 03, 2023
5.611
5.713
5.611
5.676
968,221
+0.07(+1.32%)
Nov 02, 2023
5.556
5.602
5.533
5.602
736,025
+0.12(+2.20%)
Nov 01, 2023
5.417
5.482
5.398
5.482
608,791
+0.08(+1.54%)
Oct 31, 2023
5.352
5.417
5.343
5.398
563,429
+0.07(+1.39%)
Oct 30, 2023
5.269
5.324
5.269
5.324
554,682
+0.10(+1.95%)
Oct 27, 2023
5.287
5.306
5.204
5.222
850,332
-0.06(-1.23%)
Oct 26, 2023
5.315
5.343
5.278
5.287
721,261
-0.03(-0.52%)
Oct 25, 2023
5.398
5.417
5.306
5.315
879,147
-0.10(-1.88%)
Oct 24, 2023
5.417
5.444
5.380
5.417
781,864
+0.06(+1.04%)
Oct 23, 2023
5.463
5.509
5.333
5.361
1,753,895
-0.15(-2.69%)
Oct 20, 2023
5.546
5.556
5.491
5.509
876,009
-0.05(-0.83%)
Oct 19, 2023
5.611
5.620
5.519
5.556
1,036,616
-0.03(-0.50%)
Oct 18, 2023
5.667
5.667
5.565
5.583
922,699
-0.08(-1.47%)
Oct 17, 2023
5.602
5.667
5.583
5.667
1,802,838
+0.06(+1.16%)
Oct 16, 2023
5.546
5.648
5.514
5.602
2,947,066
+0.18(+3.24%)
Oct 13, 2023
5.491
5.509
5.417
5.426
594,804
-0.05(-0.85%)
Oct 12, 2023
5.491
5.505
5.435
5.472
730,102
-0.01(-0.17%)
Oct 11, 2023
5.491
5.499
5.426
5.482
630,714
-0.02(-0.34%)
Oct 10, 2023
5.463
5.524
5.454
5.500
580,593
+0.06(+1.02%)
Oct 09, 2023
5.417
5.463
5.384
5.445
518,863
+0.00(+0.00%)
Oct 06, 2023
5.343
5.445
5.333
5.445
740,761
+0.09(+1.73%)
Oct 05, 2023
5.380
5.412
5.343
5.352
632,195
-0.07(-1.37%)
Oct 04, 2023
5.408
5.426
5.324
5.426
877,923
+0.05(+0.86%)
Oct 03, 2023
5.435
5.463
5.347
5.380
761,283
-0.07(-1.36%)
Oct 02, 2023
5.491
5.495
5.435
5.454
607,962
-0.03(-0.51%)
Sep 29, 2023
5.519
5.528
5.445
5.482
866,987
+0.00(+0.00%)
Sep 28, 2023
5.445
5.491
5.435
5.482
525,831
+0.02(+0.34%)
Sep 27, 2023
5.500
5.509
5.398
5.463
821,122
-0.01(-0.17%)
Sep 26, 2023
5.528
5.537
5.463
5.472
664,226
-0.07(-1.34%)
Sep 25, 2023
5.509
5.546
5.511
5.546
918,531
+0.02(+0.34%)
Sep 22, 2023
5.556
5.556
5.509
5.528
1,108,231
+0.01(+0.17%)
Sep 21, 2023
5.556
5.556
5.509
5.519
990,878
-0.06(-1.00%)
Sep 20, 2023
5.593
5.639
5.565
5.574
792,856
+0.00(+0.00%)
Sep 19, 2023
5.611
5.619
5.533
5.574
878,679
-0.04(-0.66%)
Sep 18, 2023
5.602
5.620
5.583
5.611
492,165
+0.03(+0.50%)
Sep 15, 2023
5.648
5.658
5.583
5.583
754,613
-0.07(-1.31%)
Sep 14, 2023
5.556
5.658
5.546
5.658
1,511,431
+0.14(+2.52%)
Sep 13, 2023
5.565
5.583
5.491
5.519
1,068,701
-0.04(-0.67%)
Sep 12, 2023
5.583
5.617
5.537
5.556
967,757
-0.03(-0.50%)
Sep 11, 2023
5.648
5.648
5.574
5.583
1,088,904
-0.03(-0.50%)
Sep 08, 2023
5.630
5.648
5.602
5.611
591,605
-0.01(-0.16%)
Sep 07, 2023
5.658
5.667
5.593
5.620
928,172
-0.06(-0.98%)
Sep 06, 2023
5.732
5.741
5.630
5.676
1,018,933
-0.06(-0.97%)
Sep 05, 2023
5.769
5.769
5.713
5.732
964,476
-0.05(-0.80%)
Sep 01, 2023
5.806
5.820
5.741
5.778
1,283,774
-0.01(-0.16%)
Aug 31, 2023
5.870
5.889
5.778
5.787
1,426,994
-0.06(-1.11%)
Aug 30, 2023
5.852
5.894
5.824
5.852
711,402
+0.02(+0.32%)
Aug 29, 2023
5.787
5.869
5.769
5.833
678,797
+0.05(+0.80%)
Aug 28, 2023
5.750
5.787
5.750
5.787
507,220
+0.04(+0.64%)
Aug 25, 2023
5.741
5.778
5.695
5.750
545,162
+0.03(+0.49%)
Aug 24, 2023
5.852
5.860
5.722
5.722
690,121
-0.10(-1.75%)
Aug 23, 2023
5.778
5.824
5.769
5.824
401,999
+0.07(+1.29%)
Aug 22, 2023
5.778
5.787
5.741
5.750
588,138
-0.03(-0.48%)
Aug 21, 2023
5.796
5.824
5.750
5.778
576,982
+0.00(+0.00%)
Aug 18, 2023
5.759
5.805
5.750
5.778
558,847
-0.02(-0.32%)
Aug 17, 2023
5.898
5.898
5.759
5.796
581,402
-0.05(-0.79%)
Aug 16, 2023
5.870
5.889
5.833
5.843
499,858
-0.05(-0.79%)
Aug 15, 2023
5.945
5.963
5.870
5.889
578,918
-0.07(-1.24%)
Aug 14, 2023
5.945
5.972
5.935
5.963
328,195
+0.03(+0.47%)
Aug 11, 2023
5.963
5.982
5.917
5.935
475,472
-0.04(-0.62%)
Aug 10, 2023
6.000
6.065
5.931
5.972
486,881
+0.01(+0.16%)
Aug 09, 2023
6.009
6.041
5.945
5.963
657,931
-0.05(-0.77%)
Aug 08, 2023
5.991
6.023
5.954
6.009
615,257
-0.05(-0.76%)
Aug 07, 2023
6.046
6.093
6.028
6.056
639,311
+0.04(+0.62%)
Aug 04, 2023
6.083
6.083
5.991
6.019
644,858
-0.01(-0.15%)
Aug 03, 2023
6.009
6.037
5.982
6.028
497,674
-0.01(-0.15%)
Aug 02, 2023
6.158
6.158
6.028
6.037
855,408
-0.16(-2.54%)
Aug 01, 2023
6.204
6.222
6.158
6.195
433,545
-0.01(-0.15%)
Jul 31, 2023
6.213
6.250
6.185
6.204
719,730
+0.00(+0.00%)
Jul 28, 2023
6.213
6.232
6.167
6.204
564,928
+0.04(+0.60%)
Jul 27, 2023
6.232
6.269
6.139
6.167
1,058,283
-0.01(-0.15%)
Jul 26, 2023
6.250
6.287
6.176
6.176
1,104,963
-0.08(-1.33%)
Jul 25, 2023
6.213
6.269
6.204
6.259
646,954
+0.02(+0.30%)
Jul 24, 2023
6.278
6.306
6.213
6.241
954,696
-0.01(-0.15%)
Jul 21, 2023
6.306
6.324
6.241
6.250
2,106,088
-0.05(-0.74%)
Jul 20, 2023
6.315
6.333
6.259
6.296
1,441,304
-0.04(-0.58%)
Jul 19, 2023
6.252
6.370
6.225
6.333
2,473,230
+0.14(+2.34%)
Jul 18, 2023
6.098
6.189
6.080
6.189
1,411,680
+0.08(+1.33%)
Jul 17, 2023
6.026
6.107
5.972
6.107
1,402,272
+0.11(+1.81%)
Jul 14, 2023
6.044
6.044
5.981
5.999
508,651
-0.02(-0.30%)
Jul 13, 2023
6.017
6.035
5.973
6.017
583,521
+0.01(+0.15%)
Jul 12, 2023
6.026
6.044
5.972
6.008
1,113,021
+0.03(+0.45%)
Jul 11, 2023
5.926
5.981
5.917
5.981
1,025,218
+0.08(+1.38%)
Jul 10, 2023
5.854
5.899
5.840
5.899
658,221
+0.05(+0.93%)
Jul 07, 2023
5.763
5.873
5.763
5.845
545,630
+0.05(+0.94%)
Jul 06, 2023
5.818
5.818
5.754
5.791
449,597
-0.05(-0.93%)
Jul 05, 2023
5.791
5.863
5.791
5.845
644,716
-0.02(-0.31%)
Jul 03, 2023
5.863
5.863
5.827
5.863
322,626
+0.01(+0.15%)
Jun 30, 2023
5.791
5.872
5.791
5.854
936,730
+0.08(+1.41%)
Jun 29, 2023
5.754
5.782
5.754
5.772
352,262
+0.02(+0.31%)
Jun 28, 2023
5.727
5.763
5.718
5.754
545,042
+0.03(+0.47%)
Jun 27, 2023
5.682
5.727
5.659
5.727
599,617
+0.07(+1.28%)
Jun 26, 2023
5.646
5.691
5.637
5.655
527,406
-0.02(-0.32%)
Jun 23, 2023
5.682
5.700
5.637
5.673
479,536
-0.04(-0.63%)
Jun 22, 2023
5.691
5.709
5.669
5.709
446,458
+0.01(+0.16%)
Jun 21, 2023
5.718
5.727
5.673
5.700
588,103
-0.01(-0.16%)
Jun 20, 2023
5.709
5.736
5.646
5.709
608,026
+0.00(+0.00%)
Jun 16, 2023
5.772
5.791
5.700
5.709
778,109
-0.05(-0.79%)
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.