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
Commercial Vehicle G
(NQ:
CVGI
)
5.600
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
6.090
6.100
5.940
6.010
87,883
-0.13(-2.12%)
Apr 29, 2024
6.220
6.310
6.100
6.140
81,801
-0.04(-0.65%)
Apr 26, 2024
6.190
6.270
6.160
6.180
39,469
+0.03(+0.49%)
Apr 25, 2024
6.100
6.190
6.040
6.150
80,432
+0.00(+0.00%)
Apr 24, 2024
6.280
6.359
6.070
6.150
112,018
-0.11(-1.76%)
Apr 23, 2024
6.350
6.430
6.250
6.260
70,832
-0.09(-1.42%)
Apr 22, 2024
6.350
6.440
6.290
6.350
117,391
+0.02(+0.32%)
Apr 19, 2024
6.160
6.330
6.160
6.330
90,778
+0.13(+2.18%)
Apr 18, 2024
6.280
6.340
6.180
6.195
91,651
-0.05(-0.88%)
Apr 17, 2024
6.360
6.420
6.250
6.250
50,831
-0.09(-1.42%)
Apr 16, 2024
6.330
6.420
6.220
6.340
87,418
+0.00(+0.00%)
Apr 15, 2024
6.300
6.420
6.250
6.340
73,590
+0.05(+0.79%)
Apr 12, 2024
6.330
6.430
6.250
6.290
77,297
-0.03(-0.47%)
Apr 11, 2024
6.140
6.400
6.140
6.320
76,068
+0.17(+2.76%)
Apr 10, 2024
6.330
6.450
6.070
6.150
206,259
-0.35(-5.38%)
Apr 09, 2024
6.410
6.550
6.400
6.500
73,583
+0.10(+1.56%)
Apr 08, 2024
6.370
6.480
6.370
6.400
70,444
+0.05(+0.79%)
Apr 05, 2024
6.360
6.400
6.285
6.350
73,723
-0.01(-0.16%)
Apr 04, 2024
6.490
6.635
6.340
6.360
96,489
-0.09(-1.40%)
Apr 03, 2024
6.440
6.540
6.430
6.450
125,855
+0.01(+0.16%)
Apr 02, 2024
6.490
6.500
6.360
6.440
89,361
-0.07(-1.08%)
Apr 01, 2024
6.480
6.595
6.450
6.510
103,364
+0.08(+1.24%)
Mar 28, 2024
6.430
6.490
6.380
6.430
87,856
+0.01(+0.16%)
Mar 27, 2024
6.340
6.430
6.270
6.420
48,457
+0.14(+2.23%)
Mar 26, 2024
6.370
6.385
6.280
6.280
93,309
-0.04(-0.63%)
Mar 25, 2024
6.360
6.470
6.240
6.320
104,760
+0.00(+0.00%)
Mar 22, 2024
6.350
6.470
6.290
6.320
100,230
-0.01(-0.16%)
Mar 21, 2024
6.270
6.400
6.270
6.330
139,949
+0.06(+0.96%)
Mar 20, 2024
6.230
6.350
6.140
6.270
121,162
+0.00(+0.00%)
Mar 19, 2024
6.120
6.310
6.080
6.270
108,381
+0.13(+2.12%)
Mar 18, 2024
6.160
6.320
6.125
6.140
112,200
-0.02(-0.32%)
Mar 15, 2024
6.070
6.240
6.060
6.160
302,650
+0.10(+1.65%)
Mar 14, 2024
6.100
6.120
5.940
6.060
267,165
-0.11(-1.78%)
Mar 13, 2024
6.100
6.170
6.090
6.170
86,248
+0.07(+1.15%)
Mar 12, 2024
6.120
6.135
6.000
6.100
151,419
+0.00(+0.00%)
Mar 11, 2024
6.120
6.280
6.080
6.100
134,757
-0.10(-1.61%)
Mar 08, 2024
6.270
6.340
6.170
6.200
134,649
+0.00(+0.00%)
Mar 07, 2024
6.430
6.440
6.140
6.200
226,820
-0.18(-2.82%)
Mar 06, 2024
6.200
6.540
6.150
6.380
332,880
+0.23(+3.74%)
Mar 05, 2024
6.330
6.330
5.600
6.150
354,003
-0.51(-7.66%)
Mar 04, 2024
6.700
6.780
6.490
6.660
101,656
-0.04(-0.60%)
Mar 01, 2024
6.590
6.760
6.470
6.700
111,240
+0.16(+2.45%)
Feb 29, 2024
6.530
6.610
6.450
6.540
65,947
+0.11(+1.71%)
Feb 28, 2024
6.700
6.700
6.420
6.430
77,235
-0.28(-4.17%)
Feb 27, 2024
6.740
6.770
6.690
6.710
79,096
+0.04(+0.60%)
Feb 26, 2024
6.530
6.730
6.520
6.670
81,291
+0.11(+1.68%)
Feb 23, 2024
6.470
6.590
6.360
6.560
69,909
+0.09(+1.39%)
Feb 22, 2024
6.750
6.750
6.440
6.470
93,624
-0.30(-4.43%)
Feb 21, 2024
6.670
6.780
6.595
6.770
90,254
+0.10(+1.50%)
Feb 20, 2024
6.640
6.970
6.595
6.670
151,425
-0.07(-1.04%)
Feb 16, 2024
6.730
6.810
6.590
6.740
162,352
-0.03(-0.44%)
Feb 15, 2024
6.440
6.780
6.430
6.770
110,798
+0.33(+5.12%)
Feb 14, 2024
6.310
6.450
6.270
6.440
77,631
+0.21(+3.37%)
Feb 13, 2024
6.520
6.590
6.220
6.230
128,638
-0.46(-6.88%)
Feb 12, 2024
6.450
6.755
6.390
6.690
139,627
+0.27(+4.21%)
Feb 09, 2024
6.430
6.460
6.260
6.420
88,719
+0.03(+0.47%)
Feb 08, 2024
6.310
6.405
6.265
6.390
60,376
+0.10(+1.59%)
Feb 07, 2024
6.430
6.470
6.270
6.290
91,806
-0.14(-2.18%)
Feb 06, 2024
6.460
6.650
6.390
6.430
105,894
-0.05(-0.77%)
Feb 05, 2024
6.520
6.570
6.427
6.480
93,780
-0.10(-1.52%)
Feb 02, 2024
6.520
6.660
6.420
6.580
82,489
-0.06(-0.90%)
Feb 01, 2024
6.530
6.700
6.495
6.640
97,496
+0.15(+2.31%)
Jan 31, 2024
6.730
6.760
6.490
6.490
136,633
-0.25(-3.71%)
Jan 30, 2024
6.700
6.860
6.620
6.740
88,161
+0.03(+0.45%)
Jan 29, 2024
6.620
6.720
6.560
6.710
91,626
+0.10(+1.51%)
Jan 26, 2024
6.780
6.780
6.600
6.610
66,098
-0.12(-1.78%)
Jan 25, 2024
6.640
6.730
6.600
6.730
99,366
+0.20(+3.06%)
Jan 24, 2024
6.540
6.620
6.390
6.530
138,771
+0.08(+1.24%)
Jan 23, 2024
6.630
6.730
6.420
6.450
120,331
-0.08(-1.23%)
Jan 22, 2024
6.420
6.540
6.310
6.530
125,801
+0.14(+2.19%)
Jan 19, 2024
6.260
6.400
6.210
6.390
104,533
+0.15(+2.40%)
Jan 18, 2024
6.200
6.445
6.130
6.240
99,440
+0.07(+1.13%)
Jan 17, 2024
6.250
6.470
6.105
6.170
139,594
-0.16(-2.53%)
Jan 16, 2024
6.180
6.365
6.130
6.330
120,176
+0.06(+0.96%)
Jan 12, 2024
6.520
6.520
6.270
6.270
95,462
-0.17(-2.64%)
Jan 11, 2024
6.490
6.550
6.435
6.440
77,848
-0.08(-1.23%)
Jan 10, 2024
6.450
6.520
6.400
6.520
97,063
+0.08(+1.24%)
Jan 09, 2024
6.650
6.710
6.430
6.440
156,171
-0.30(-4.45%)
Jan 08, 2024
6.930
6.930
6.680
6.740
126,466
-0.18(-2.60%)
Jan 05, 2024
6.640
6.990
6.581
6.920
279,977
+0.24(+3.59%)
Jan 04, 2024
6.780
6.780
6.575
6.680
127,747
-0.09(-1.33%)
Jan 03, 2024
6.850
6.945
6.700
6.770
186,195
-0.11(-1.60%)
Jan 02, 2024
6.950
7.020
6.800
6.880
121,885
-0.13(-1.85%)
Dec 29, 2023
7.130
7.140
7.000
7.010
136,110
-0.13(-1.82%)
Dec 28, 2023
7.120
7.210
7.090
7.140
146,213
+0.02(+0.28%)
Dec 27, 2023
7.250
7.289
7.090
7.120
132,680
-0.09(-1.25%)
Dec 26, 2023
7.160
7.280
7.160
7.210
109,409
+0.09(+1.26%)
Dec 22, 2023
7.230
7.304
7.090
7.120
185,659
-0.06(-0.84%)
Dec 21, 2023
7.160
7.340
7.120
7.180
158,394
+0.08(+1.13%)
Dec 20, 2023
6.870
7.270
6.860
7.100
181,074
+0.25(+3.65%)
Dec 19, 2023
6.890
7.065
6.840
6.850
409,816
+0.05(+0.74%)
Dec 18, 2023
6.790
6.910
6.730
6.800
171,700
-0.01(-0.15%)
Dec 15, 2023
7.110
7.110
6.800
6.810
386,091
-0.20(-2.85%)
Dec 14, 2023
6.720
7.010
6.650
7.010
346,270
+0.44(+6.70%)
Dec 13, 2023
6.410
6.580
6.190
6.570
242,225
+0.17(+2.66%)
Dec 12, 2023
6.530
6.665
6.305
6.400
193,292
-0.16(-2.44%)
Dec 11, 2023
6.710
6.730
6.530
6.560
196,976
-0.15(-2.24%)
Dec 08, 2023
6.770
6.850
6.690
6.710
144,929
-0.04(-0.59%)
Dec 07, 2023
6.690
6.760
6.665
6.750
89,011
+0.05(+0.75%)
Dec 06, 2023
6.800
6.900
6.562
6.700
217,188
-0.05(-0.74%)
Dec 05, 2023
6.760
6.868
6.650
6.750
194,833
-0.04(-0.66%)
Dec 04, 2023
6.890
6.978
6.730
6.795
160,728
-0.12(-1.66%)
Dec 01, 2023
6.530
6.950
6.371
6.910
274,150
+0.39(+5.98%)
Nov 30, 2023
6.540
6.540
6.425
6.520
101,586
-0.02(-0.31%)
Nov 29, 2023
6.440
6.640
6.400
6.540
183,857
+0.11(+1.71%)
Nov 28, 2023
6.450
6.530
6.360
6.430
123,669
-0.02(-0.31%)
Nov 27, 2023
6.350
6.470
6.320
6.450
120,819
+0.09(+1.42%)
Nov 24, 2023
6.370
6.415
6.300
6.360
51,857
+0.03(+0.47%)
Nov 22, 2023
6.390
6.520
6.320
6.330
134,170
-0.08(-1.25%)
Nov 21, 2023
6.470
6.559
6.360
6.410
197,852
-0.09(-1.38%)
Nov 20, 2023
6.350
6.525
6.290
6.500
177,486
+0.15(+2.36%)
Nov 17, 2023
6.410
6.410
6.275
6.350
197,409
+0.00(+0.00%)
Nov 16, 2023
6.320
6.350
6.121
6.350
227,129
+0.02(+0.32%)
Nov 15, 2023
6.000
6.390
6.000
6.330
342,049
+0.38(+6.39%)
Nov 14, 2023
5.770
5.990
5.770
5.950
255,152
+0.37(+6.63%)
Nov 13, 2023
5.710
5.749
5.510
5.580
177,696
-0.19(-3.29%)
Nov 10, 2023
5.660
5.870
5.590
5.770
123,869
+0.11(+1.94%)
Nov 09, 2023
5.690
5.730
5.555
5.660
253,140
+0.04(+0.71%)
Nov 08, 2023
5.750
5.750
5.480
5.620
213,773
-0.15(-2.60%)
Nov 07, 2023
5.910
6.000
5.670
5.770
194,518
-0.12(-2.04%)
Nov 06, 2023
6.080
6.080
5.760
5.890
316,678
-0.27(-4.38%)
Nov 03, 2023
6.370
6.436
6.020
6.160
299,914
-0.05(-0.81%)
Nov 02, 2023
7.000
7.052
6.165
6.210
384,054
-0.72(-10.39%)
Nov 01, 2023
7.030
7.030
6.770
6.930
149,830
-0.04(-0.57%)
Oct 31, 2023
7.140
7.180
6.862
6.970
148,281
-0.14(-1.97%)
Oct 30, 2023
6.980
7.135
6.900
7.110
170,242
+0.25(+3.64%)
Oct 27, 2023
7.030
7.032
6.740
6.860
155,578
-0.17(-2.42%)
Oct 26, 2023
7.070
7.070
6.930
7.030
100,276
-0.01(-0.14%)
Oct 25, 2023
7.070
7.075
6.918
7.040
122,086
-0.06(-0.85%)
Oct 24, 2023
7.000
7.180
6.920
7.100
167,836
+0.16(+2.31%)
Oct 23, 2023
6.900
7.050
6.900
6.940
114,186
+0.04(+0.58%)
Oct 20, 2023
7.000
7.070
6.890
6.900
123,965
-0.07(-1.00%)
Oct 19, 2023
7.060
7.299
6.930
6.970
109,857
-0.10(-1.41%)
Oct 18, 2023
7.360
7.375
7.050
7.070
100,079
-0.38(-5.10%)
Oct 17, 2023
7.350
7.560
7.350
7.450
188,156
+0.08(+1.09%)
Oct 16, 2023
7.310
7.490
7.340
7.370
127,144
+0.17(+2.36%)
Oct 13, 2023
7.550
7.550
7.200
7.200
82,109
-0.29(-3.87%)
Oct 12, 2023
7.650
7.725
7.390
7.490
138,438
-0.16(-2.09%)
Oct 11, 2023
7.660
7.760
7.630
7.650
80,138
+0.00(+0.00%)
Oct 10, 2023
7.770
7.910
7.640
7.650
185,504
-0.10(-1.29%)
Oct 09, 2023
7.640
7.800
7.491
7.750
121,921
+0.03(+0.39%)
Oct 06, 2023
7.560
7.770
7.490
7.720
111,193
+0.11(+1.45%)
Oct 05, 2023
7.520
7.650
7.450
7.610
150,451
+0.07(+0.93%)
Oct 04, 2023
7.540
7.590
7.310
7.540
225,323
-0.01(-0.13%)
Oct 03, 2023
7.520
7.590
7.390
7.550
218,939
-0.06(-0.79%)
Oct 02, 2023
7.770
7.855
7.550
7.610
137,216
-0.15(-1.93%)
Sep 29, 2023
7.890
7.890
7.595
7.760
431,868
-0.06(-0.77%)
Sep 28, 2023
7.800
8.030
7.700
7.820
180,601
+0.03(+0.39%)
Sep 27, 2023
7.710
7.840
7.650
7.790
120,141
+0.13(+1.70%)
Sep 26, 2023
7.800
7.920
7.660
7.660
94,861
-0.15(-1.92%)
Sep 25, 2023
7.820
7.856
7.775
7.810
165,654
-0.02(-0.26%)
Sep 22, 2023
7.890
7.975
7.800
7.830
116,119
-0.04(-0.51%)
Sep 21, 2023
7.860
7.910
7.750
7.870
105,481
-0.07(-0.88%)
Sep 20, 2023
7.950
8.180
7.920
7.940
109,915
+0.03(+0.38%)
Sep 19, 2023
7.690
8.030
7.690
7.910
287,512
+0.29(+3.81%)
Sep 18, 2023
7.810
7.830
7.600
7.620
107,553
-0.17(-2.18%)
Sep 15, 2023
7.950
7.950
7.780
7.790
237,280
-0.17(-2.14%)
Sep 14, 2023
8.050
8.210
7.930
7.960
138,245
+0.03(+0.38%)
Sep 13, 2023
8.170
8.170
7.860
7.930
153,323
-0.20(-2.46%)
Sep 12, 2023
8.180
8.280
8.010
8.130
140,274
-0.04(-0.49%)
Sep 11, 2023
8.300
8.335
8.135
8.170
138,248
-0.03(-0.37%)
Sep 08, 2023
8.280
8.320
8.127
8.200
121,136
-0.13(-1.56%)
Sep 07, 2023
8.610
8.610
8.330
8.330
185,787
-0.32(-3.70%)
Sep 06, 2023
8.880
9.000
8.630
8.650
121,225
-0.17(-1.93%)
Sep 05, 2023
9.150
9.160
8.690
8.820
167,247
-0.32(-3.50%)
Sep 01, 2023
9.290
9.370
9.130
9.140
142,781
-0.07(-0.76%)
Aug 31, 2023
8.960
9.285
8.960
9.210
174,201
+0.31(+3.48%)
Aug 30, 2023
8.890
8.990
8.740
8.900
198,412
+0.01(+0.11%)
Aug 29, 2023
8.800
8.970
8.740
8.890
123,296
+0.08(+0.91%)
Aug 28, 2023
8.780
9.110
8.760
8.810
251,042
+0.09(+1.03%)
Aug 25, 2023
8.790
8.955
8.700
8.720
108,921
-0.01(-0.11%)
Aug 24, 2023
8.810
8.830
8.490
8.730
233,815
-0.14(-1.58%)
Aug 23, 2023
8.990
9.150
8.850
8.870
169,307
-0.12(-1.33%)
Aug 22, 2023
9.100
9.120
8.940
8.990
191,043
-0.06(-0.66%)
Aug 21, 2023
9.270
9.277
8.990
9.050
297,164
-0.21(-2.27%)
Aug 18, 2023
9.240
9.480
9.150
9.260
347,287
-0.07(-0.75%)
Aug 17, 2023
9.270
9.360
9.150
9.330
219,933
+0.13(+1.47%)
Aug 16, 2023
9.450
9.620
9.180
9.195
220,667
-0.29(-3.11%)
Aug 15, 2023
9.820
9.822
9.400
9.490
231,689
-0.36(-3.65%)
Aug 14, 2023
10.19
10.19
9.810
9.850
174,769
-0.40(-3.90%)
Aug 11, 2023
10.38
10.38
10.21
10.25
176,033
-0.19(-1.82%)
Aug 10, 2023
10.59
10.74
10.31
10.44
373,359
-0.04(-0.38%)
Aug 09, 2023
10.15
10.54
10.08
10.48
245,976
+0.47(+4.70%)
Aug 08, 2023
9.910
10.08
9.785
10.01
150,759
+0.03(+0.30%)
Aug 07, 2023
10.18
10.18
9.770
9.980
214,260
-0.23(-2.25%)
Aug 04, 2023
10.27
10.31
9.961
10.21
191,990
-0.06(-0.58%)
Aug 03, 2023
11.31
11.35
10.26
10.27
363,567
-1.16(-10.15%)
Aug 02, 2023
11.05
11.96
11.03
11.43
786,668
+0.77(+7.22%)
Aug 01, 2023
10.50
10.69
10.12
10.66
269,724
+0.16(+1.52%)
Jul 31, 2023
10.50
10.63
10.45
10.50
179,236
+0.00(+0.00%)
Jul 28, 2023
10.35
10.53
10.32
10.50
165,408
+0.22(+2.14%)
Jul 27, 2023
10.51
10.51
10.21
10.28
118,990
-0.22(-2.10%)
Jul 26, 2023
10.41
10.60
10.41
10.50
111,664
+0.09(+0.86%)
Jul 25, 2023
10.43
10.49
10.10
10.41
344,070
-0.06(-0.57%)
Jul 24, 2023
10.46
10.57
10.41
10.47
207,539
+0.04(+0.38%)
Jul 21, 2023
10.64
10.64
10.39
10.43
164,290
-0.14(-1.32%)
Jul 20, 2023
10.58
10.72
10.50
10.57
206,557
-0.03(-0.28%)
Jul 19, 2023
10.80
10.80
10.52
10.60
207,748
-0.20(-1.85%)
Jul 18, 2023
10.84
10.96
10.64
10.80
228,867
-0.06(-0.55%)
Jul 17, 2023
10.55
10.96
10.36
10.86
266,425
+0.25(+2.36%)
Jul 14, 2023
10.62
10.65
10.34
10.61
210,471
-0.02(-0.19%)
Jul 13, 2023
10.88
10.91
10.59
10.63
192,343
-0.23(-2.12%)
Jul 12, 2023
10.78
11.06
10.69
10.86
240,773
+0.28(+2.65%)
Jul 11, 2023
10.55
10.72
10.47
10.58
244,326
+0.05(+0.47%)
Jul 10, 2023
10.44
10.78
10.44
10.53
196,963
+0.09(+0.86%)
Jul 07, 2023
10.30
10.69
10.30
10.44
353,178
+0.20(+1.95%)
Jul 06, 2023
10.53
10.56
10.22
10.24
275,218
-0.39(-3.67%)
Jul 05, 2023
11.15
11.15
10.37
10.63
400,841
-0.55(-4.92%)
Jul 03, 2023
11.10
11.27
10.94
11.18
264,919
+0.08(+0.72%)
Jun 30, 2023
10.99
11.45
10.98
11.10
706,143
+0.19(+1.74%)
Jun 29, 2023
10.70
10.99
10.65
10.91
343,416
+0.25(+2.35%)
Jun 28, 2023
10.55
10.70
10.31
10.66
398,656
+0.11(+1.04%)
Jun 27, 2023
10.30
10.87
10.30
10.55
512,959
+0.21(+2.03%)
Jun 26, 2023
9.750
10.43
9.610
10.34
571,318
+0.57(+5.83%)
Jun 23, 2023
10.02
10.14
9.730
9.770
4,520,244
-0.40(-3.93%)
Jun 22, 2023
10.17
10.35
10.12
10.17
320,166
-0.01(-0.10%)
Jun 21, 2023
9.820
10.20
9.720
10.18
422,314
+0.34(+3.46%)
Jun 20, 2023
9.660
10.00
9.610
9.840
299,453
+0.07(+0.72%)
Jun 16, 2023
10.03
10.11
9.662
9.770
337,410
-0.26(-2.59%)
Jun 15, 2023
9.850
10.10
9.750
10.03
237,339
+0.10(+1.01%)
Jun 14, 2023
10.04
10.22
9.900
9.930
259,665
-0.14(-1.39%)
Jun 13, 2023
10.03
10.22
9.952
10.07
419,430
+0.04(+0.40%)
Jun 12, 2023
10.01
10.18
9.916
10.03
330,964
+0.00(+0.00%)
Jun 09, 2023
10.31
10.34
10.00
10.03
398,760
-0.22(-2.15%)
Jun 08, 2023
9.800
10.29
9.785
10.25
494,239
+0.45(+4.59%)
Jun 07, 2023
9.960
10.06
9.790
9.800
316,003
-0.16(-1.61%)
Jun 06, 2023
9.860
10.05
9.750
9.960
348,876
+0.09(+0.91%)
Jun 05, 2023
9.900
9.970
9.570
9.870
262,314
-0.07(-0.70%)
Jun 02, 2023
9.900
10.12
9.573
9.940
290,769
+0.15(+1.53%)
Jun 01, 2023
9.800
9.950
9.470
9.790
277,761
-0.02(-0.20%)
May 31, 2023
9.990
9.992
9.570
9.810
316,005
-0.29(-2.87%)
May 30, 2023
10.75
10.83
10.04
10.10
274,520
-0.25(-2.42%)
May 26, 2023
10.39
10.55
10.11
10.35
475,547
-0.04(-0.38%)
May 25, 2023
10.32
10.44
10.00
10.39
361,984
+0.02(+0.19%)
May 24, 2023
10.43
10.44
10.03
10.37
283,216
-0.17(-1.61%)
May 23, 2023
10.48
10.78
10.44
10.54
396,307
+0.04(+0.38%)
May 22, 2023
10.20
10.77
10.19
10.50
508,167
+0.40(+3.96%)
May 19, 2023
10.18
10.33
9.870
10.10
473,269
+0.10(+1.00%)
May 18, 2023
10.00
10.13
9.870
10.00
373,907
+0.00(+0.00%)
May 17, 2023
9.890
10.02
9.620
10.00
340,226
+0.15(+1.52%)
May 16, 2023
10.05
10.14
9.790
9.850
251,114
-0.21(-2.09%)
May 15, 2023
9.920
10.10
9.920
10.06
378,550
+0.11(+1.11%)
May 12, 2023
9.850
10.03
9.790
9.950
295,743
+0.15(+1.53%)
May 11, 2023
9.300
9.800
9.200
9.800
357,765
+0.49(+5.26%)
May 10, 2023
9.480
9.640
9.010
9.310
454,754
+0.11(+1.20%)
May 09, 2023
9.870
9.883
8.370
9.200
753,874
-0.81(-8.09%)
May 08, 2023
10.29
10.29
9.760
10.01
747,702
-0.09(-0.89%)
May 05, 2023
9.170
10.15
9.130
10.10
622,778
+0.94(+10.26%)
May 04, 2023
8.940
9.170
8.550
9.160
688,143
+0.40(+4.57%)
May 03, 2023
7.820
8.880
7.820
8.760
706,485
+1.52(+20.99%)
May 02, 2023
7.390
7.440
7.050
7.240
105,564
-0.15(-2.03%)
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.