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
Herzfeld Caribbean
(NQ:
CUBA
)
2.465
+0.003 (+0.13%)
Streaming Delayed Price
Updated: 3:59 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
2.450
2.470
2.450
2.465
71,858
+0.00(+0.13%)
May 16, 2024
2.470
2.480
2.452
2.462
49,825
-0.01(-0.33%)
May 15, 2024
2.450
2.480
2.450
2.470
14,204
+0.01(+0.41%)
May 14, 2024
2.470
2.480
2.430
2.460
55,378
+0.00(+0.00%)
May 13, 2024
2.500
2.500
2.450
2.460
70,001
-0.03(-1.24%)
May 10, 2024
2.500
2.518
2.480
2.491
20,298
-0.01(-0.36%)
May 09, 2024
2.490
2.510
2.480
2.500
16,320
+0.02(+1.01%)
May 08, 2024
2.470
2.500
2.460
2.475
44,409
-0.00(-0.20%)
May 07, 2024
2.480
2.490
2.471
2.480
15,614
+0.00(+0.00%)
May 06, 2024
2.460
2.490
2.450
2.480
34,149
+0.02(+0.81%)
May 03, 2024
2.430
2.460
2.430
2.460
25,227
+0.04(+1.86%)
May 02, 2024
2.421
2.423
2.390
2.415
35,099
-0.00(-0.12%)
May 01, 2024
2.430
2.440
2.390
2.418
40,979
-0.02(-0.62%)
Apr 30, 2024
2.450
2.450
2.430
2.433
11,769
-0.03(-1.09%)
Apr 29, 2024
2.430
2.460
2.430
2.460
30,985
+0.03(+1.23%)
Apr 26, 2024
2.430
2.439
2.420
2.430
43,309
+0.02(+0.83%)
Apr 25, 2024
2.400
2.420
2.380
2.410
50,267
+0.01(+0.41%)
Apr 24, 2024
2.411
2.415
2.395
2.400
22,621
-0.00(-0.20%)
Apr 23, 2024
2.420
2.430
2.400
2.405
112,227
+0.00(+0.21%)
Apr 22, 2024
2.380
2.400
2.361
2.400
40,569
+0.03(+1.27%)
Apr 19, 2024
2.390
2.400
2.370
2.370
60,276
-0.01(-0.42%)
Apr 18, 2024
2.400
2.400
2.370
2.380
39,947
+0.01(+0.38%)
Apr 17, 2024
2.350
2.426
2.350
2.371
51,798
+0.01(+0.47%)
Apr 16, 2024
2.390
2.400
2.345
2.360
46,149
-0.04(-1.46%)
Apr 15, 2024
2.500
2.496
2.390
2.395
70,300
-0.04(-1.82%)
Apr 12, 2024
2.480
2.480
2.435
2.439
93,978
-0.07(-2.81%)
Apr 11, 2024
2.510
2.517
2.480
2.510
60,372
+0.01(+0.40%)
Apr 10, 2024
2.550
2.550
2.490
2.500
80,833
-0.06(-2.34%)
Apr 09, 2024
2.567
2.570
2.545
2.560
66,390
-0.01(-0.39%)
Apr 08, 2024
2.590
2.590
2.550
2.570
35,767
+0.00(+0.00%)
Apr 05, 2024
2.550
2.590
2.550
2.570
21,615
-0.02(-0.77%)
Apr 04, 2024
2.580
2.600
2.575
2.590
33,574
+0.01(+0.38%)
Apr 03, 2024
2.550
2.580
2.553
2.580
25,903
+0.01(+0.39%)
Apr 02, 2024
2.570
2.570
2.542
2.570
33,331
+0.00(+0.00%)
Apr 01, 2024
2.580
2.600
2.560
2.570
62,103
-0.02(-0.77%)
Mar 28, 2024
2.550
2.599
2.550
2.590
70,534
+0.01(+0.39%)
Mar 27, 2024
2.630
2.630
2.570
2.580
170,154
-0.03(-1.15%)
Mar 26, 2024
2.590
2.680
2.560
2.610
538,311
+0.03(+0.98%)
Mar 25, 2024
2.746
2.784
2.556
2.585
232,019
-0.07(-2.51%)
Mar 22, 2024
2.708
2.756
2.651
2.651
248,299
-0.08(-2.79%)
Mar 21, 2024
2.765
2.803
2.708
2.727
45,612
-0.02(-0.69%)
Mar 20, 2024
2.661
2.746
2.661
2.746
94,821
+0.09(+3.21%)
Mar 19, 2024
2.642
2.661
2.594
2.661
76,486
+0.00(+0.00%)
Mar 18, 2024
2.661
2.689
2.653
2.661
123,194
-0.02(-0.71%)
Mar 15, 2024
2.689
2.689
2.651
2.680
35,607
-0.02(-0.70%)
Mar 14, 2024
2.689
2.708
2.661
2.699
435,754
+0.01(+0.35%)
Mar 13, 2024
2.651
2.699
2.644
2.689
57,978
+0.03(+1.07%)
Mar 12, 2024
2.642
2.680
2.604
2.661
55,820
+0.00(+0.00%)
Mar 11, 2024
2.651
2.746
2.585
2.661
457,804
+0.07(+2.56%)
Mar 08, 2024
2.594
2.604
2.585
2.594
162,382
+0.02(+0.74%)
Mar 07, 2024
2.575
2.589
2.575
2.575
59,801
+0.01(+0.37%)
Mar 06, 2024
2.547
2.585
2.546
2.566
93,340
+0.02(+0.75%)
Mar 05, 2024
2.518
2.566
2.518
2.547
161,833
+0.03(+1.13%)
Mar 04, 2024
2.528
2.547
2.518
2.518
191,219
-0.01(-0.38%)
Mar 01, 2024
2.499
2.528
2.499
2.528
137,448
+0.05(+1.92%)
Feb 29, 2024
2.480
2.504
2.480
2.480
166,190
-0.01(-0.39%)
Feb 28, 2024
2.423
2.509
2.423
2.490
64,872
-0.01(-0.38%)
Feb 27, 2024
2.461
2.499
2.461
2.499
201,288
+0.03(+1.15%)
Feb 26, 2024
2.490
2.490
2.442
2.471
128,665
-0.02(-0.76%)
Feb 23, 2024
2.490
2.499
2.466
2.490
77,801
-0.01(-0.38%)
Feb 22, 2024
2.471
2.499
2.471
2.499
54,197
+0.02(+0.77%)
Feb 21, 2024
2.452
2.480
2.423
2.480
32,028
+0.05(+1.95%)
Feb 20, 2024
2.461
2.461
2.433
2.433
29,639
-0.02(-0.78%)
Feb 16, 2024
2.480
2.480
2.445
2.452
39,771
-0.03(-1.15%)
Feb 15, 2024
2.452
2.480
2.442
2.480
62,264
+0.03(+1.36%)
Feb 14, 2024
2.471
2.509
2.423
2.447
57,288
-0.03(-1.34%)
Feb 13, 2024
2.490
2.528
2.423
2.480
125,871
-0.05(-1.88%)
Feb 12, 2024
2.518
2.564
2.513
2.528
77,790
+0.02(+0.76%)
Feb 09, 2024
2.518
2.528
2.484
2.509
50,560
+0.01(+0.38%)
Feb 08, 2024
2.509
2.509
2.461
2.499
33,023
+0.01(+0.38%)
Feb 07, 2024
2.528
2.528
2.471
2.490
72,799
-0.04(-1.50%)
Feb 06, 2024
2.518
2.547
2.490
2.528
30,487
-0.01(-0.37%)
Feb 05, 2024
2.528
2.542
2.509
2.537
36,018
-0.02(-0.74%)
Feb 02, 2024
2.499
2.556
2.499
2.556
40,183
+0.03(+1.13%)
Feb 01, 2024
2.547
2.566
2.528
2.528
39,489
-0.04(-1.48%)
Jan 31, 2024
2.547
2.566
2.520
2.566
47,401
-0.00(-0.18%)
Jan 30, 2024
2.542
2.575
2.542
2.570
25,535
-0.00(-0.18%)
Jan 29, 2024
2.528
2.585
2.509
2.575
101,341
+0.04(+1.50%)
Jan 26, 2024
2.480
2.537
2.474
2.537
71,839
+0.04(+1.52%)
Jan 25, 2024
2.480
2.499
2.463
2.499
42,278
+0.01(+0.38%)
Jan 24, 2024
2.461
2.490
2.452
2.490
18,627
+0.02(+0.77%)
Jan 23, 2024
2.471
2.480
2.452
2.471
34,797
+0.01(+0.39%)
Jan 22, 2024
2.456
2.488
2.452
2.461
44,229
-0.01(-0.38%)
Jan 19, 2024
2.471
2.490
2.461
2.471
13,146
+0.03(+1.17%)
Jan 18, 2024
2.490
2.499
2.442
2.442
35,206
-0.04(-1.53%)
Jan 17, 2024
2.509
2.518
2.480
2.480
23,030
-0.04(-1.51%)
Jan 16, 2024
2.518
2.518
2.480
2.518
99,142
+0.01(+0.38%)
Jan 12, 2024
2.509
2.528
2.494
2.509
72,098
+0.00(+0.00%)
Jan 11, 2024
2.490
2.509
2.470
2.509
73,087
+0.01(+0.38%)
Jan 10, 2024
2.499
2.518
2.480
2.499
53,986
+0.00(+0.00%)
Jan 09, 2024
2.528
2.528
2.490
2.499
77,690
-0.03(-1.13%)
Jan 08, 2024
2.518
2.547
2.499
2.528
63,021
+0.01(+0.38%)
Jan 05, 2024
2.556
2.559
2.499
2.518
51,568
-0.04(-1.49%)
Jan 04, 2024
2.547
2.556
2.528
2.556
31,515
+0.02(+0.75%)
Jan 03, 2024
2.518
2.545
2.509
2.537
54,364
-0.01(-0.37%)
Jan 02, 2024
2.623
2.642
2.528
2.547
65,852
-0.10(-3.60%)
Dec 29, 2023
2.613
2.718
2.604
2.642
51,803
-0.04(-1.42%)
Dec 28, 2023
2.585
2.737
2.536
2.680
113,028
+0.05(+2.00%)
Dec 27, 2023
2.491
2.627
2.401
2.627
675,215
+0.14(+5.45%)
Dec 26, 2023
2.700
2.700
2.464
2.491
109,859
-0.05(-2.14%)
Dec 22, 2023
2.527
2.555
2.511
2.546
68,993
+0.01(+0.36%)
Dec 21, 2023
2.536
2.573
2.514
2.536
107,514
+0.05(+2.19%)
Dec 20, 2023
2.609
2.609
2.455
2.482
91,730
-0.11(-4.20%)
Dec 19, 2023
2.582
2.627
2.555
2.591
180,924
+0.03(+1.06%)
Dec 18, 2023
2.437
2.564
2.419
2.564
492,750
+0.17(+7.20%)
Dec 15, 2023
2.319
2.446
2.301
2.392
347,249
+0.07(+3.13%)
Dec 14, 2023
2.265
2.335
2.265
2.319
65,473
+0.11(+4.92%)
Dec 13, 2023
2.274
2.334
2.192
2.210
369,436
-0.05(-2.40%)
Dec 12, 2023
2.355
2.419
2.265
2.265
246,263
-0.08(-3.47%)
Dec 11, 2023
2.310
2.419
2.310
2.346
380,023
+0.07(+3.19%)
Dec 08, 2023
2.310
2.324
2.237
2.274
196,821
-0.04(-1.57%)
Dec 07, 2023
2.428
2.441
2.310
2.310
101,070
-0.11(-4.49%)
Dec 06, 2023
2.446
2.491
2.419
2.419
64,389
+0.00(+0.00%)
Dec 05, 2023
2.455
2.467
2.401
2.419
36,050
-0.01(-0.37%)
Dec 04, 2023
2.364
2.446
2.283
2.428
104,188
+0.11(+4.69%)
Dec 01, 2023
2.265
2.328
2.242
2.319
22,064
+0.05(+2.20%)
Nov 30, 2023
2.219
2.274
2.219
2.269
50,397
+0.05(+2.24%)
Nov 29, 2023
2.201
2.265
2.201
2.219
37,062
+0.01(+0.41%)
Nov 28, 2023
2.147
2.228
2.147
2.210
42,125
+0.04(+1.67%)
Nov 27, 2023
2.174
2.204
2.129
2.174
55,706
+0.01(+0.56%)
Nov 24, 2023
2.129
2.219
2.129
2.162
86,652
+0.12(+6.08%)
Nov 22, 2023
2.165
2.165
2.038
2.038
124,334
-0.10(-4.46%)
Nov 21, 2023
2.151
2.174
2.129
2.133
65,437
+0.03(+1.51%)
Nov 20, 2023
2.129
2.147
2.038
2.102
133,795
-0.05(-2.52%)
Nov 17, 2023
2.165
2.165
2.129
2.156
31,368
-0.01(-0.42%)
Nov 16, 2023
2.165
2.219
2.165
2.165
39,858
-0.02(-0.83%)
Nov 15, 2023
2.247
2.265
2.174
2.183
66,024
-0.01(-0.41%)
Nov 14, 2023
2.174
2.219
2.167
2.192
55,683
+0.03(+1.26%)
Nov 13, 2023
2.256
2.310
2.165
2.165
41,959
-0.12(-5.16%)
Nov 10, 2023
2.138
2.283
2.138
2.283
42,400
+0.14(+6.33%)
Nov 09, 2023
2.210
2.256
2.129
2.147
79,517
-0.05(-2.47%)
Nov 08, 2023
2.283
2.334
2.201
2.201
70,982
-0.10(-4.33%)
Nov 07, 2023
2.428
2.446
2.292
2.301
99,637
-0.07(-2.87%)
Nov 06, 2023
2.410
2.428
2.355
2.369
44,944
-0.00(-0.19%)
Nov 03, 2023
2.382
2.445
2.364
2.373
52,781
+0.01(+0.38%)
Nov 02, 2023
2.491
2.500
2.301
2.364
160,610
-0.43(-15.26%)
Nov 01, 2023
2.727
2.790
2.727
2.790
35,161
+0.02(+0.65%)
Oct 31, 2023
2.709
2.790
2.704
2.772
50,185
+0.08(+3.03%)
Oct 30, 2023
2.709
2.709
2.681
2.690
13,539
+0.01(+0.34%)
Oct 27, 2023
2.718
2.736
2.681
2.681
25,704
-0.04(-1.50%)
Oct 26, 2023
2.654
2.759
2.654
2.722
49,345
+0.02(+0.84%)
Oct 25, 2023
2.681
2.727
2.663
2.700
15,153
+0.00(+0.00%)
Oct 24, 2023
2.754
2.808
2.654
2.700
519,214
-0.06(-2.13%)
Oct 23, 2023
2.754
2.826
2.736
2.758
65,114
-0.04(-1.46%)
Oct 20, 2023
2.844
2.844
2.799
2.799
11,726
-0.04(-1.28%)
Oct 19, 2023
2.908
2.908
2.835
2.835
22,849
-0.07(-2.49%)
Oct 18, 2023
2.980
2.980
2.908
2.908
71,563
-0.11(-3.60%)
Oct 17, 2023
3.026
3.044
2.980
3.017
22,383
-0.05(-1.48%)
Oct 16, 2023
2.917
3.062
2.971
3.062
58,568
+0.01(+0.30%)
Oct 13, 2023
3.071
3.071
3.026
3.053
20,512
+0.00(+0.00%)
Oct 12, 2023
3.080
3.080
3.017
3.053
19,617
-0.03(-0.88%)
Oct 11, 2023
3.035
3.080
3.035
3.080
31,323
+0.06(+2.10%)
Oct 10, 2023
2.998
3.026
2.980
3.017
25,715
+0.03(+0.91%)
Oct 09, 2023
2.944
2.989
2.944
2.989
25,763
+0.03(+0.92%)
Oct 06, 2023
2.890
2.971
2.872
2.962
28,369
+0.04(+1.35%)
Oct 05, 2023
2.908
2.944
2.863
2.923
21,953
+0.01(+0.51%)
Oct 04, 2023
2.863
2.917
2.863
2.908
25,100
+0.03(+0.94%)
Oct 03, 2023
2.935
2.953
2.872
2.881
37,042
-0.09(-3.05%)
Oct 02, 2023
3.026
3.026
2.962
2.971
42,138
-0.05(-1.80%)
Sep 29, 2023
3.053
3.053
3.026
3.026
11,097
+0.00(+0.00%)
Sep 28, 2023
3.017
3.044
3.017
3.026
15,972
+0.02(+0.60%)
Sep 27, 2023
2.989
3.044
2.989
3.007
28,718
+0.01(+0.30%)
Sep 26, 2023
3.044
3.071
2.998
2.998
22,757
-0.06(-1.81%)
Sep 25, 2023
3.089
3.071
3.053
3.054
35,917
-0.04(-1.43%)
Sep 22, 2023
3.107
3.116
3.080
3.098
18,512
-0.02(-0.58%)
Sep 21, 2023
3.143
3.143
3.098
3.116
25,232
-0.05(-1.43%)
Sep 20, 2023
3.198
3.207
3.152
3.161
78,672
-0.01(-0.29%)
Sep 19, 2023
3.143
3.189
3.125
3.171
35,362
+0.03(+0.86%)
Sep 18, 2023
3.152
3.171
3.143
3.143
71,934
-0.01(-0.29%)
Sep 15, 2023
3.198
3.198
3.152
3.152
33,514
-0.05(-1.42%)
Sep 14, 2023
3.171
3.216
3.171
3.198
43,962
+0.02(+0.71%)
Sep 13, 2023
3.207
3.207
3.152
3.175
21,294
+0.00(+0.14%)
Sep 12, 2023
3.189
3.198
3.171
3.171
27,297
-0.01(-0.28%)
Sep 11, 2023
3.161
3.198
3.161
3.180
29,381
+0.01(+0.29%)
Sep 08, 2023
3.180
3.198
3.152
3.171
45,432
-0.01(-0.28%)
Sep 07, 2023
3.216
3.225
3.166
3.180
66,525
-0.05(-1.40%)
Sep 06, 2023
3.207
3.275
3.207
3.225
42,158
-0.04(-1.32%)
Sep 05, 2023
3.352
3.352
3.266
3.268
67,221
-0.09(-2.76%)
Sep 01, 2023
3.361
3.370
3.315
3.361
54,145
+0.00(+0.00%)
Aug 31, 2023
3.451
3.452
3.352
3.361
114,927
-0.09(-2.63%)
Aug 30, 2023
3.469
3.488
3.442
3.451
221,173
-0.04(-1.05%)
Aug 29, 2023
3.469
3.497
3.469
3.488
34,470
+0.01(+0.28%)
Aug 28, 2023
3.469
3.501
3.469
3.479
11,819
+0.01(+0.26%)
Aug 25, 2023
3.476
3.479
3.451
3.470
12,101
-0.00(-0.13%)
Aug 24, 2023
3.497
3.515
3.474
3.474
21,820
-0.03(-0.78%)
Aug 23, 2023
3.497
3.506
3.460
3.501
17,020
+0.03(+0.94%)
Aug 22, 2023
3.519
3.519
3.433
3.469
39,206
-0.01(-0.29%)
Aug 21, 2023
3.551
3.551
3.469
3.479
9,364
-0.02(-0.52%)
Aug 18, 2023
3.451
3.506
3.447
3.497
29,679
+0.02(+0.52%)
Aug 17, 2023
3.551
3.551
3.479
3.479
6,064
-0.04(-1.03%)
Aug 16, 2023
3.551
3.614
3.515
3.515
19,246
-0.03(-0.77%)
Aug 15, 2023
3.551
3.551
3.533
3.542
15,458
-0.02(-0.51%)
Aug 14, 2023
3.560
3.560
3.524
3.560
12,415
+0.01(+0.26%)
Aug 11, 2023
3.524
3.578
3.524
3.551
15,795
-0.01(-0.25%)
Aug 10, 2023
3.569
3.623
3.560
3.560
15,571
-0.05(-1.26%)
Aug 09, 2023
3.623
3.623
3.605
3.605
26,567
-0.02(-0.50%)
Aug 08, 2023
3.623
3.623
3.605
3.623
7,746
-0.01(-0.27%)
Aug 07, 2023
3.623
3.651
3.623
3.633
34,683
-0.01(-0.22%)
Aug 04, 2023
3.651
3.750
3.640
3.642
54,295
-0.03(-0.74%)
Aug 03, 2023
3.651
3.678
3.651
3.669
13,140
-0.01(-0.25%)
Aug 02, 2023
3.633
3.678
3.623
3.678
29,521
+0.02(+0.46%)
Aug 01, 2023
3.669
3.669
3.633
3.661
18,871
-0.00(-0.09%)
Jul 31, 2023
3.678
3.696
3.660
3.664
8,546
+0.00(+0.12%)
Jul 28, 2023
3.605
3.687
3.605
3.660
9,405
+0.06(+1.76%)
Jul 27, 2023
3.623
3.687
3.596
3.596
26,359
-0.04(-1.00%)
Jul 26, 2023
3.605
3.651
3.605
3.633
6,003
-0.01(-0.26%)
Jul 25, 2023
3.638
3.658
3.624
3.642
11,213
+0.01(+0.24%)
Jul 24, 2023
3.623
3.660
3.623
3.633
10,084
+0.01(+0.40%)
Jul 21, 2023
3.614
3.623
3.605
3.619
8,005
+0.00(+0.13%)
Jul 20, 2023
3.614
3.619
3.596
3.614
28,352
+0.00(+0.00%)
Jul 19, 2023
3.614
3.623
3.614
3.614
12,538
+0.00(+0.00%)
Jul 18, 2023
3.605
3.614
3.605
3.614
17,535
+0.00(+0.00%)
Jul 17, 2023
3.587
3.614
3.587
3.614
13,072
+0.02(+0.66%)
Jul 14, 2023
3.596
3.596
3.569
3.591
28,972
-0.01(-0.21%)
Jul 13, 2023
3.587
3.605
3.587
3.598
21,440
+0.02(+0.55%)
Jul 12, 2023
3.560
3.587
3.551
3.578
25,579
+0.02(+0.51%)
Jul 11, 2023
3.551
3.560
3.533
3.560
16,511
+0.00(+0.00%)
Jul 10, 2023
3.524
3.560
3.524
3.560
12,785
+0.01(+0.26%)
Jul 07, 2023
3.506
3.551
3.506
3.551
11,821
+0.05(+1.55%)
Jul 06, 2023
3.542
3.542
3.479
3.497
35,134
-0.05(-1.30%)
Jul 05, 2023
3.542
3.569
3.533
3.543
31,949
-0.02(-0.49%)
Jul 03, 2023
3.569
3.605
3.533
3.560
15,719
-0.02(-0.51%)
Jun 30, 2023
3.578
3.578
3.560
3.578
12,150
+0.01(+0.25%)
Jun 29, 2023
3.569
3.578
3.560
3.569
11,533
+0.01(+0.25%)
Jun 28, 2023
3.542
3.578
3.542
3.560
11,869
+0.00(+0.00%)
Jun 27, 2023
3.497
3.560
3.497
3.560
5,171
+0.06(+1.81%)
Jun 26, 2023
3.497
3.533
3.497
3.497
7,763
+0.01(+0.26%)
Jun 23, 2023
3.488
3.514
3.479
3.488
11,766
-0.05(-1.28%)
Jun 22, 2023
3.533
3.548
3.515
3.533
8,706
-0.02(-0.51%)
Jun 21, 2023
3.515
3.551
3.515
3.551
7,002
+0.01(+0.25%)
Jun 20, 2023
3.542
3.560
3.515
3.542
19,318
+0.00(+0.00%)
Jun 16, 2023
3.560
3.560
3.534
3.542
7,512
-0.01(-0.26%)
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.