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
Vuzix Corp
(NQ:
VUZI
)
1.420
-0.080 (-5.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
1.520
1.640
1.410
1.420
973,432
-0.08(-5.33%)
May 16, 2024
1.550
1.570
1.480
1.500
591,058
-0.05(-3.23%)
May 15, 2024
1.550
1.590
1.460
1.550
806,664
+0.05(+3.33%)
May 14, 2024
1.390
1.796
1.390
1.500
3,846,851
+0.16(+11.94%)
May 13, 2024
1.220
1.485
1.220
1.340
2,290,277
+0.14(+11.67%)
May 10, 2024
1.260
1.290
1.170
1.200
1,659,167
+0.03(+2.56%)
May 09, 2024
1.250
1.300
1.170
1.170
1,026,876
-0.11(-8.59%)
May 08, 2024
1.250
1.320
1.230
1.280
478,820
+0.03(+2.40%)
May 07, 2024
1.280
1.310
1.250
1.250
480,600
-0.04(-3.10%)
May 06, 2024
1.320
1.340
1.270
1.290
507,113
-0.02(-1.53%)
May 03, 2024
1.400
1.450
1.300
1.310
402,853
-0.05(-3.68%)
May 02, 2024
1.320
1.400
1.300
1.360
651,443
+0.04(+3.03%)
May 01, 2024
1.340
1.390
1.290
1.320
457,375
-0.01(-0.75%)
Apr 30, 2024
1.380
1.400
1.330
1.330
397,847
-0.07(-5.00%)
Apr 29, 2024
1.340
1.490
1.330
1.400
632,264
+0.08(+6.06%)
Apr 26, 2024
1.360
1.390
1.300
1.320
426,251
-0.02(-1.49%)
Apr 25, 2024
1.280
1.385
1.255
1.340
660,187
+0.00(+0.00%)
Apr 24, 2024
1.370
1.370
1.270
1.340
681,048
+0.03(+2.29%)
Apr 23, 2024
1.330
1.420
1.300
1.310
689,425
-0.04(-2.96%)
Apr 22, 2024
1.250
1.360
1.210
1.350
890,804
+0.14(+11.57%)
Apr 19, 2024
1.220
1.270
1.190
1.210
550,450
-0.05(-3.97%)
Apr 18, 2024
1.220
1.360
1.190
1.260
1,020,161
+0.04(+3.28%)
Apr 17, 2024
1.210
1.250
1.150
1.220
537,358
+0.02(+2.09%)
Apr 16, 2024
1.240
1.240
1.100
1.195
1,175,100
-0.03(-2.85%)
Apr 15, 2024
1.260
1.310
1.180
1.230
1,244,694
+0.00(+0.00%)
Apr 12, 2024
1.370
1.390
1.210
1.230
980,085
-0.15(-10.87%)
Apr 11, 2024
1.430
1.480
1.360
1.380
556,917
-0.02(-1.43%)
Apr 10, 2024
1.470
1.480
1.370
1.400
639,786
-0.11(-7.28%)
Apr 09, 2024
1.600
1.625
1.450
1.510
896,588
-0.07(-4.43%)
Apr 08, 2024
1.480
1.650
1.450
1.580
1,548,630
+0.16(+11.27%)
Apr 05, 2024
1.390
1.480
1.360
1.420
998,241
+0.02(+1.43%)
Apr 04, 2024
1.250
1.510
1.250
1.400
1,886,468
+0.16(+12.90%)
Apr 03, 2024
1.230
1.260
1.185
1.240
393,565
-0.02(-1.59%)
Apr 02, 2024
1.210
1.335
1.120
1.260
884,681
+0.05(+4.13%)
Apr 01, 2024
1.200
1.255
1.180
1.210
1,022,049
+0.00(+0.00%)
Mar 28, 2024
1.230
1.280
1.180
1.210
1,541,989
-0.12(-9.02%)
Mar 27, 2024
1.270
1.340
1.250
1.330
660,302
+0.08(+6.40%)
Mar 26, 2024
1.260
1.302
1.245
1.250
651,320
+0.01(+0.81%)
Mar 25, 2024
1.340
1.355
1.225
1.240
837,425
-0.10(-7.46%)
Mar 22, 2024
1.360
1.379
1.330
1.340
341,089
-0.02(-1.47%)
Mar 21, 2024
1.390
1.430
1.320
1.360
512,240
+0.02(+1.49%)
Mar 20, 2024
1.280
1.370
1.260
1.340
723,787
+0.05(+3.88%)
Mar 19, 2024
1.300
1.370
1.290
1.290
549,430
-0.04(-3.01%)
Mar 18, 2024
1.400
1.400
1.320
1.330
464,515
-0.05(-3.97%)
Mar 15, 2024
1.290
1.390
1.280
1.385
1,020,751
+0.10(+8.20%)
Mar 14, 2024
1.400
1.400
1.273
1.280
773,449
-0.12(-8.57%)
Mar 13, 2024
1.430
1.470
1.360
1.400
469,173
-0.03(-2.10%)
Mar 12, 2024
1.490
1.500
1.420
1.430
519,620
-0.05(-3.38%)
Mar 11, 2024
1.470
1.569
1.470
1.480
572,543
+0.00(+0.00%)
Mar 08, 2024
1.500
1.600
1.480
1.480
905,620
-0.03(-1.99%)
Mar 07, 2024
1.550
1.550
1.490
1.510
499,799
-0.03(-1.95%)
Mar 06, 2024
1.510
1.600
1.510
1.540
548,565
+0.04(+2.67%)
Mar 05, 2024
1.590
1.615
1.480
1.500
1,005,731
-0.08(-5.06%)
Mar 04, 2024
1.730
1.746
1.580
1.580
814,573
-0.15(-8.67%)
Mar 01, 2024
1.710
1.800
1.650
1.730
1,047,265
+0.04(+2.37%)
Feb 29, 2024
1.710
1.760
1.685
1.690
609,664
+0.00(+0.00%)
Feb 28, 2024
1.720
1.770
1.645
1.690
629,176
+0.04(+2.42%)
Feb 27, 2024
1.600
1.670
1.585
1.650
484,891
+0.05(+3.12%)
Feb 26, 2024
1.520
1.610
1.500
1.600
609,931
+0.07(+4.58%)
Feb 23, 2024
1.560
1.570
1.500
1.530
731,885
-0.01(-0.65%)
Feb 22, 2024
1.570
1.650
1.540
1.540
578,364
-0.02(-1.28%)
Feb 21, 2024
1.570
1.605
1.530
1.560
734,216
-0.03(-1.89%)
Feb 20, 2024
1.620
1.660
1.570
1.590
1,120,648
-0.01(-0.63%)
Feb 16, 2024
1.700
1.710
1.600
1.600
721,060
-0.09(-5.33%)
Feb 15, 2024
1.760
1.800
1.670
1.690
455,304
-0.02(-1.17%)
Feb 14, 2024
1.630
1.720
1.605
1.710
617,390
+0.13(+8.23%)
Feb 13, 2024
1.640
1.640
1.560
1.580
993,919
-0.07(-4.24%)
Feb 12, 2024
1.600
1.748
1.600
1.650
1,030,532
-0.03(-1.79%)
Feb 09, 2024
1.730
1.770
1.680
1.680
593,828
-0.01(-0.59%)
Feb 08, 2024
1.670
1.720
1.630
1.690
707,405
+0.01(+0.60%)
Feb 07, 2024
1.770
1.770
1.630
1.680
451,483
-0.07(-4.00%)
Feb 06, 2024
1.650
1.760
1.630
1.750
471,282
+0.09(+5.42%)
Feb 05, 2024
1.680
1.681
1.620
1.660
466,757
-0.04(-2.35%)
Feb 02, 2024
1.710
1.740
1.610
1.700
529,241
+0.05(+3.03%)
Feb 01, 2024
1.690
1.741
1.610
1.650
373,417
-0.02(-1.20%)
Jan 31, 2024
1.700
1.760
1.625
1.670
611,619
+0.01(+0.60%)
Jan 30, 2024
1.770
1.770
1.660
1.660
499,668
-0.11(-6.21%)
Jan 29, 2024
1.720
1.770
1.670
1.770
355,448
+0.05(+2.91%)
Jan 26, 2024
1.710
1.755
1.690
1.720
409,387
+0.02(+1.18%)
Jan 25, 2024
1.700
1.740
1.680
1.700
489,887
-0.02(-1.16%)
Jan 24, 2024
1.820
1.860
1.710
1.720
566,312
-0.07(-3.91%)
Jan 23, 2024
1.830
1.850
1.741
1.790
386,171
+0.01(+0.56%)
Jan 22, 2024
1.680
1.790
1.680
1.780
549,882
+0.12(+7.23%)
Jan 19, 2024
1.670
1.690
1.600
1.660
738,000
+0.05(+3.11%)
Jan 18, 2024
1.640
1.660
1.570
1.610
873,873
-0.02(-1.23%)
Jan 17, 2024
1.720
1.720
1.595
1.630
1,194,451
-0.14(-7.91%)
Jan 16, 2024
1.850
1.850
1.770
1.770
742,858
-0.07(-3.80%)
Jan 12, 2024
1.920
1.980
1.840
1.840
518,318
-0.06(-3.16%)
Jan 11, 2024
2.010
2.010
1.890
1.900
872,623
-0.10(-5.00%)
Jan 10, 2024
2.020
2.030
1.970
2.000
671,939
-0.04(-1.96%)
Jan 09, 2024
2.070
2.100
2.040
2.040
702,166
-0.07(-3.32%)
Jan 08, 2024
2.040
2.130
2.015
2.110
505,803
+0.09(+4.46%)
Jan 05, 2024
2.070
2.090
2.020
2.020
600,441
-0.04(-1.94%)
Jan 04, 2024
2.070
2.105
2.040
2.060
442,585
+0.01(+0.49%)
Jan 03, 2024
2.120
2.120
2.034
2.050
605,645
-0.10(-4.65%)
Jan 02, 2024
2.100
2.275
2.050
2.150
920,740
+0.06(+3.12%)
Dec 29, 2023
2.240
2.240
2.070
2.085
1,405,507
-0.16(-6.92%)
Dec 28, 2023
2.350
2.350
2.210
2.240
1,098,983
-0.12(-5.08%)
Dec 27, 2023
2.380
2.420
2.310
2.360
1,111,005
-0.03(-1.26%)
Dec 26, 2023
2.360
2.400
2.310
2.390
680,608
-0.01(-0.42%)
Dec 22, 2023
2.340
2.465
2.310
2.400
572,807
+0.05(+2.13%)
Dec 21, 2023
2.310
2.360
2.255
2.350
995,462
+0.12(+5.38%)
Dec 20, 2023
2.350
2.420
2.220
2.230
903,930
-0.14(-5.91%)
Dec 19, 2023
2.310
2.500
2.300
2.370
1,071,910
+0.09(+3.95%)
Dec 18, 2023
2.440
2.470
2.275
2.280
1,146,975
-0.16(-6.56%)
Dec 15, 2023
2.220
2.440
2.130
2.440
4,660,997
+0.26(+11.93%)
Dec 14, 2023
2.120
2.281
2.100
2.180
2,004,981
+0.13(+6.34%)
Dec 13, 2023
1.970
2.050
1.825
2.050
1,693,444
+0.11(+5.67%)
Dec 12, 2023
2.040
2.050
1.940
1.940
1,196,173
-0.11(-5.37%)
Dec 11, 2023
2.110
2.140
1.970
2.050
1,237,302
-0.08(-3.76%)
Dec 08, 2023
2.140
2.250
2.130
2.130
431,533
-0.03(-1.39%)
Dec 07, 2023
2.070
2.175
2.050
2.160
444,427
+0.09(+4.35%)
Dec 06, 2023
2.180
2.210
2.070
2.070
583,044
-0.09(-4.17%)
Dec 05, 2023
2.220
2.340
2.140
2.160
674,918
-0.03(-1.37%)
Dec 04, 2023
2.150
2.230
2.130
2.190
894,486
+0.04(+1.86%)
Dec 01, 2023
2.090
2.200
2.040
2.150
634,413
+0.05(+2.38%)
Nov 30, 2023
2.180
2.210
2.090
2.100
427,189
-0.05(-2.33%)
Nov 29, 2023
2.100
2.170
2.083
2.150
646,499
+0.10(+4.88%)
Nov 28, 2023
2.080
2.140
2.040
2.050
716,937
-0.03(-1.44%)
Nov 27, 2023
2.110
2.110
2.055
2.080
650,966
-0.05(-2.35%)
Nov 24, 2023
2.170
2.170
2.085
2.130
423,918
-0.05(-2.29%)
Nov 22, 2023
2.280
2.340
2.160
2.180
785,006
-0.03(-1.58%)
Nov 21, 2023
2.300
2.310
2.180
2.215
681,794
-0.10(-4.32%)
Nov 20, 2023
2.370
2.480
2.290
2.315
847,410
-0.03(-1.28%)
Nov 17, 2023
2.440
2.460
2.310
2.345
561,026
+0.01(+0.21%)
Nov 16, 2023
2.670
2.670
2.320
2.340
868,864
-0.28(-10.69%)
Nov 15, 2023
2.440
2.710
2.330
2.620
1,624,821
+0.24(+10.08%)
Nov 14, 2023
2.090
2.410
2.080
2.380
1,646,400
+0.45(+23.32%)
Nov 13, 2023
2.550
2.580
1.870
1.930
3,168,735
-0.65(-25.19%)
Nov 10, 2023
2.600
2.740
2.500
2.580
2,908,089
-0.54(-17.31%)
Nov 09, 2023
3.340
3.475
3.090
3.120
967,141
-0.18(-5.45%)
Nov 08, 2023
3.360
3.420
3.290
3.300
249,562
-0.08(-2.37%)
Nov 07, 2023
3.360
3.450
3.330
3.380
252,509
+0.01(+0.45%)
Nov 06, 2023
3.510
3.570
3.335
3.365
342,306
-0.16(-4.67%)
Nov 03, 2023
3.460
3.650
3.450
3.530
736,790
+0.16(+4.75%)
Nov 02, 2023
3.210
3.390
3.210
3.370
513,897
+0.21(+6.65%)
Nov 01, 2023
3.250
3.260
3.150
3.160
432,999
-0.09(-2.77%)
Oct 31, 2023
3.080
3.260
3.040
3.250
381,150
+0.15(+4.84%)
Oct 30, 2023
3.060
3.140
3.010
3.100
283,494
+0.05(+1.64%)
Oct 27, 2023
3.200
3.228
3.035
3.050
405,932
-0.10(-3.17%)
Oct 26, 2023
3.130
3.210
3.080
3.150
422,791
+0.01(+0.32%)
Oct 25, 2023
3.190
3.215
3.130
3.140
190,207
-0.08(-2.48%)
Oct 24, 2023
3.130
3.250
3.130
3.220
248,236
+0.13(+4.21%)
Oct 23, 2023
3.150
3.220
3.070
3.090
445,627
-0.08(-2.52%)
Oct 20, 2023
3.210
3.220
3.110
3.170
430,580
-0.03(-0.94%)
Oct 19, 2023
3.250
3.275
3.160
3.200
385,845
-0.07(-2.14%)
Oct 18, 2023
3.420
3.430
3.250
3.270
358,753
-0.17(-4.94%)
Oct 17, 2023
3.220
3.450
3.220
3.440
295,870
+0.19(+5.85%)
Oct 16, 2023
3.170
3.280
3.185
3.250
383,118
+0.09(+2.85%)
Oct 13, 2023
3.310
3.310
3.150
3.160
536,945
-0.15(-4.53%)
Oct 12, 2023
3.400
3.410
3.270
3.310
344,400
-0.09(-2.65%)
Oct 11, 2023
3.480
3.540
3.380
3.400
211,332
-0.09(-2.58%)
Oct 10, 2023
3.400
3.515
3.400
3.490
228,885
+0.08(+2.35%)
Oct 09, 2023
3.470
3.475
3.350
3.410
300,287
-0.12(-3.40%)
Oct 06, 2023
3.480
3.600
3.440
3.530
316,912
+0.04(+1.15%)
Oct 05, 2023
3.520
3.580
3.445
3.490
238,078
-0.02(-0.57%)
Oct 04, 2023
3.550
3.640
3.500
3.510
365,105
-0.06(-1.68%)
Oct 03, 2023
3.550
3.610
3.480
3.570
297,906
-0.03(-0.83%)
Oct 02, 2023
3.690
3.733
3.550
3.600
376,538
-0.03(-0.83%)
Sep 29, 2023
3.560
3.650
3.543
3.630
370,201
+0.08(+2.25%)
Sep 28, 2023
3.520
3.580
3.460
3.550
211,855
+0.02(+0.57%)
Sep 27, 2023
3.490
3.600
3.440
3.530
349,873
+0.06(+1.73%)
Sep 26, 2023
3.390
3.550
3.380
3.470
323,034
+0.00(+0.00%)
Sep 25, 2023
3.370
3.480
3.430
3.470
308,005
+0.08(+2.36%)
Sep 22, 2023
3.360
3.460
3.350
3.390
404,080
+0.04(+1.19%)
Sep 21, 2023
3.420
3.440
3.310
3.350
380,646
-0.11(-3.18%)
Sep 20, 2023
3.550
3.570
3.450
3.460
367,132
-0.05(-1.42%)
Sep 19, 2023
3.580
3.610
3.500
3.510
395,251
-0.07(-1.96%)
Sep 18, 2023
3.600
3.675
3.570
3.580
328,988
-0.02(-0.56%)
Sep 15, 2023
3.700
3.710
3.590
3.600
519,527
-0.09(-2.44%)
Sep 14, 2023
3.620
3.800
3.620
3.690
346,301
+0.06(+1.65%)
Sep 13, 2023
3.670
3.690
3.555
3.630
609,578
-0.05(-1.36%)
Sep 12, 2023
3.720
3.790
3.665
3.680
377,290
-0.06(-1.60%)
Sep 11, 2023
3.750
3.800
3.682
3.740
418,670
+0.04(+1.08%)
Sep 08, 2023
3.810
3.810
3.650
3.700
495,289
-0.12(-3.14%)
Sep 07, 2023
3.800
3.830
3.671
3.820
565,149
-0.04(-1.04%)
Sep 06, 2023
3.920
3.930
3.790
3.860
570,529
-0.07(-1.78%)
Sep 05, 2023
4.020
4.020
3.895
3.930
424,635
-0.08(-2.00%)
Sep 01, 2023
4.020
4.140
3.985
4.010
393,483
+0.01(+0.25%)
Aug 31, 2023
4.050
4.140
4.000
4.000
391,077
-0.09(-2.20%)
Aug 30, 2023
4.180
4.195
4.090
4.090
289,995
-0.08(-1.92%)
Aug 29, 2023
4.030
4.210
3.989
4.170
342,453
+0.09(+2.21%)
Aug 28, 2023
4.070
4.110
4.030
4.080
223,944
+0.05(+1.24%)
Aug 25, 2023
4.080
4.140
3.975
4.030
335,979
-0.02(-0.49%)
Aug 24, 2023
4.270
4.270
4.030
4.050
336,271
-0.22(-5.15%)
Aug 23, 2023
4.140
4.290
4.100
4.270
297,389
+0.13(+3.14%)
Aug 22, 2023
4.200
4.240
4.110
4.140
240,975
-0.03(-0.72%)
Aug 21, 2023
4.200
4.280
4.170
4.170
298,887
-0.03(-0.71%)
Aug 18, 2023
4.030
4.230
4.010
4.200
426,800
+0.10(+2.44%)
Aug 17, 2023
4.160
4.160
3.960
4.100
697,112
+0.01(+0.24%)
Aug 16, 2023
4.330
4.365
4.090
4.090
515,105
-0.23(-5.32%)
Aug 15, 2023
4.440
4.500
4.270
4.320
357,424
-0.19(-4.21%)
Aug 14, 2023
4.560
4.560
4.330
4.510
393,847
-0.06(-1.31%)
Aug 11, 2023
4.340
4.600
4.320
4.570
481,849
+0.15(+3.39%)
Aug 10, 2023
4.630
4.640
4.330
4.420
756,036
-0.12(-2.64%)
Aug 09, 2023
5.220
5.330
4.540
4.540
1,234,743
-0.16(-3.40%)
Aug 08, 2023
4.750
4.770
4.570
4.700
533,616
-0.16(-3.29%)
Aug 07, 2023
4.830
4.875
4.675
4.860
527,592
+0.06(+1.25%)
Aug 04, 2023
5.010
5.040
4.780
4.800
506,525
-0.16(-3.23%)
Aug 03, 2023
4.900
5.050
4.870
4.960
387,420
-0.01(-0.20%)
Aug 02, 2023
5.000
5.030
4.830
4.970
562,246
-0.17(-3.31%)
Aug 01, 2023
5.170
5.240
5.080
5.140
417,461
-0.14(-2.65%)
Jul 31, 2023
5.140
5.299
5.130
5.280
462,154
+0.14(+2.72%)
Jul 28, 2023
5.120
5.212
5.070
5.140
668,034
+0.10(+1.98%)
Jul 27, 2023
5.210
5.270
5.000
5.040
658,094
-0.17(-3.26%)
Jul 26, 2023
5.200
5.328
5.140
5.210
498,774
-0.01(-0.19%)
Jul 25, 2023
5.170
5.260
5.065
5.220
515,148
+0.06(+1.16%)
Jul 24, 2023
5.230
5.399
5.087
5.160
1,063,903
-0.06(-1.15%)
Jul 21, 2023
5.220
5.451
5.150
5.220
611,340
+0.07(+1.36%)
Jul 20, 2023
5.440
5.470
5.115
5.150
979,402
-0.34(-6.19%)
Jul 19, 2023
5.860
6.025
5.450
5.490
1,021,294
-0.29(-5.02%)
Jul 18, 2023
5.900
6.060
5.705
5.780
985,546
-0.08(-1.37%)
Jul 17, 2023
5.470
5.895
5.400
5.860
742,333
+0.38(+6.93%)
Jul 14, 2023
5.710
5.740
5.425
5.480
646,123
-0.24(-4.20%)
Jul 13, 2023
5.760
5.950
5.700
5.720
1,070,172
+0.00(+0.00%)
Jul 12, 2023
5.350
5.820
5.340
5.720
1,615,158
+0.49(+9.37%)
Jul 11, 2023
5.050
5.240
5.000
5.230
588,476
+0.24(+4.81%)
Jul 10, 2023
4.790
5.000
4.730
4.990
528,418
+0.16(+3.31%)
Jul 07, 2023
4.720
4.880
4.720
4.830
542,662
+0.14(+2.99%)
Jul 06, 2023
5.000
5.040
4.650
4.690
987,464
-0.40(-7.86%)
Jul 05, 2023
5.120
5.135
5.040
5.090
692,154
-0.10(-1.93%)
Jul 03, 2023
5.160
5.231
5.080
5.190
417,662
+0.09(+1.76%)
Jun 30, 2023
5.350
5.350
5.080
5.100
749,185
-0.15(-2.86%)
Jun 29, 2023
5.100
5.285
5.080
5.250
638,563
+0.16(+3.14%)
Jun 28, 2023
5.040
5.160
4.980
5.090
572,778
+0.06(+1.19%)
Jun 27, 2023
5.050
5.070
4.909
5.030
630,441
+0.00(+0.00%)
Jun 26, 2023
4.950
5.200
4.910
5.030
536,799
+0.02(+0.40%)
Jun 23, 2023
4.920
5.120
4.903
5.010
2,397,738
-0.05(-0.99%)
Jun 22, 2023
5.240
5.252
5.030
5.060
804,231
-0.22(-4.17%)
Jun 21, 2023
5.210
5.420
5.100
5.280
862,574
+0.09(+1.73%)
Jun 20, 2023
5.200
5.350
5.020
5.190
871,810
-0.02(-0.38%)
Jun 16, 2023
5.380
5.430
4.870
5.210
3,037,143
-0.09(-1.70%)
Jun 15, 2023
5.180
5.335
5.020
5.300
962,888
+0.12(+2.32%)
Jun 14, 2023
5.400
5.490
5.100
5.180
1,182,705
-0.18(-3.36%)
Jun 13, 2023
5.070
5.520
5.040
5.360
1,481,524
+0.34(+6.77%)
Jun 12, 2023
4.900
5.035
4.865
5.020
669,764
+0.13(+2.66%)
Jun 09, 2023
5.030
5.160
4.860
4.890
777,165
-0.10(-2.00%)
Jun 08, 2023
4.980
5.065
4.810
4.990
660,098
-0.01(-0.20%)
Jun 07, 2023
5.040
5.430
4.910
5.000
1,544,748
+0.01(+0.20%)
Jun 06, 2023
5.030
5.150
4.750
4.990
1,042,468
-0.03(-0.60%)
Jun 05, 2023
5.050
5.500
5.010
5.020
1,991,626
+0.01(+0.20%)
Jun 02, 2023
4.940
5.030
4.705
5.010
1,084,713
+0.12(+2.45%)
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.