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
Aveanna Healthcare Holdings Inc
(NQ:
AVAH
)
2.660
+0.010 (+0.38%)
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 (%)
Apr 29, 2022
3.050
3.110
2.890
2.920
667,936
-0.14(-4.58%)
Apr 28, 2022
3.020
3.130
2.960
3.060
411,338
+0.04(+1.32%)
Apr 27, 2022
2.980
3.050
2.930
3.020
406,329
+0.02(+0.67%)
Apr 26, 2022
3.100
3.100
2.945
3.000
315,270
-0.10(-3.23%)
Apr 25, 2022
3.030
3.120
2.901
3.100
504,149
+0.05(+1.64%)
Apr 22, 2022
3.170
3.170
2.960
3.050
700,906
-0.12(-3.79%)
Apr 21, 2022
3.220
3.240
3.140
3.170
767,893
+0.01(+0.32%)
Apr 20, 2022
3.180
3.220
3.120
3.160
461,601
+0.00(+0.00%)
Apr 19, 2022
3.080
3.207
3.070
3.160
567,732
+0.06(+1.94%)
Apr 18, 2022
3.290
3.323
3.050
3.100
582,252
-0.22(-6.63%)
Apr 14, 2022
3.280
3.357
3.190
3.320
1,830,580
+0.06(+1.84%)
Apr 13, 2022
3.110
3.310
3.110
3.260
847,571
+0.14(+4.49%)
Apr 12, 2022
3.010
3.150
3.000
3.120
856,162
+0.15(+5.05%)
Apr 11, 2022
3.070
3.150
2.950
2.970
927,932
-0.12(-3.88%)
Apr 08, 2022
3.130
3.275
3.090
3.090
1,106,118
-0.06(-1.90%)
Apr 07, 2022
3.200
3.250
3.080
3.150
715,695
-0.07(-2.17%)
Apr 06, 2022
3.220
3.297
3.130
3.220
827,484
-0.02(-0.62%)
Apr 05, 2022
3.380
3.490
3.230
3.240
1,504,057
-0.10(-2.99%)
Apr 04, 2022
3.460
3.470
3.285
3.340
1,636,721
-0.08(-2.34%)
Apr 01, 2022
3.390
3.470
3.150
3.420
2,179,118
+0.01(+0.29%)
Mar 31, 2022
3.750
3.810
3.375
3.410
2,435,167
-0.36(-9.55%)
Mar 30, 2022
4.130
4.140
3.720
3.770
2,191,883
-0.18(-4.56%)
Mar 29, 2022
4.310
4.590
3.810
3.950
4,823,899
-1.44(-26.72%)
Mar 28, 2022
5.300
5.520
5.270
5.390
288,515
+0.15(+2.86%)
Mar 25, 2022
5.470
5.504
5.220
5.240
191,536
-0.21(-3.85%)
Mar 24, 2022
5.460
5.520
5.350
5.450
180,983
-0.02(-0.37%)
Mar 23, 2022
5.550
5.640
5.332
5.470
425,179
-0.14(-2.50%)
Mar 22, 2022
5.670
5.770
5.550
5.610
227,661
+0.02(+0.36%)
Mar 21, 2022
5.730
5.790
5.530
5.590
163,997
-0.17(-2.95%)
Mar 18, 2022
5.870
6.000
5.720
5.760
607,193
-0.11(-1.87%)
Mar 17, 2022
5.330
5.920
5.240
5.870
222,861
+0.50(+9.31%)
Mar 16, 2022
5.020
5.380
4.890
5.370
193,373
+0.39(+7.83%)
Mar 15, 2022
4.990
5.100
4.850
4.980
122,559
+0.04(+0.81%)
Mar 14, 2022
5.130
5.180
4.850
4.940
276,181
-0.14(-2.76%)
Mar 11, 2022
4.890
5.170
4.780
5.080
203,911
+0.22(+4.53%)
Mar 10, 2022
5.010
5.010
4.805
4.860
93,307
-0.24(-4.71%)
Mar 09, 2022
4.680
5.110
4.620
5.100
216,149
+0.52(+11.35%)
Mar 08, 2022
4.670
4.870
4.550
4.580
398,085
-0.04(-0.87%)
Mar 07, 2022
4.060
4.680
4.030
4.620
734,259
+0.57(+14.07%)
Mar 04, 2022
4.650
4.680
4.030
4.050
1,895,910
-0.64(-13.65%)
Mar 03, 2022
5.030
5.110
4.670
4.690
348,300
-0.31(-6.20%)
Mar 02, 2022
5.190
5.190
4.950
5.000
362,385
-0.13(-2.53%)
Mar 01, 2022
5.240
5.290
5.070
5.130
174,225
-0.12(-2.29%)
Feb 28, 2022
5.210
5.550
5.170
5.250
168,294
+0.01(+0.19%)
Feb 25, 2022
4.960
5.260
5.030
5.240
195,514
+0.34(+6.94%)
Feb 24, 2022
4.520
4.915
4.520
4.900
191,968
+0.21(+4.48%)
Feb 23, 2022
4.830
4.910
4.680
4.690
246,154
-0.14(-2.90%)
Feb 22, 2022
4.850
4.979
4.730
4.830
224,203
-0.08(-1.63%)
Feb 18, 2022
4.910
0
-0.10(-2.00%)
Feb 17, 2022
5.190
5.240
4.970
5.010
116,175
-0.24(-4.57%)
Feb 16, 2022
5.110
5.270
5.035
5.250
169,722
+0.08(+1.55%)
Feb 15, 2022
4.970
5.200
4.970
5.170
101,294
+0.24(+4.87%)
Feb 14, 2022
5.050
5.100
4.890
4.930
149,847
-0.12(-2.38%)
Feb 11, 2022
5.350
5.410
5.030
5.050
130,893
-0.33(-6.13%)
Feb 10, 2022
5.200
5.550
5.150
5.380
198,741
+0.06(+1.13%)
Feb 09, 2022
5.180
5.350
5.140
5.320
193,024
+0.21(+4.11%)
Feb 08, 2022
5.090
5.180
4.980
5.110
277,010
-0.01(-0.20%)
Feb 07, 2022
5.540
5.620
5.080
5.120
228,252
-0.40(-7.25%)
Feb 04, 2022
5.270
5.570
5.260
5.520
284,517
+0.21(+3.95%)
Feb 03, 2022
5.160
5.435
5.310
612,736
+0.11(+2.12%)
Feb 02, 2022
5.320
5.450
5.120
5.200
786,323
-0.11(-2.07%)
Feb 01, 2022
5.530
5.540
5.310
5.310
400,237
-0.18(-3.28%)
Jan 31, 2022
5.300
5.490
649,478
+0.14(+2.62%)
Jan 28, 2022
5.970
5.970
5.195
5.350
309,395
-0.05(-0.93%)
Jan 27, 2022
5.720
5.790
5.360
5.400
298,533
-0.29(-5.10%)
Jan 26, 2022
5.780
5.940
5.630
5.690
128,200
-0.07(-1.22%)
Jan 25, 2022
6.020
6.030
5.620
5.760
286,918
-0.37(-6.04%)
Jan 24, 2022
5.640
6.160
5.640
6.130
359,530
+0.29(+4.97%)
Jan 21, 2022
5.750
5.900
5.640
5.840
282,649
+0.05(+0.86%)
Jan 20, 2022
5.780
6.150
5.706
5.790
240,241
+0.02(+0.35%)
Jan 19, 2022
5.890
5.930
5.660
5.770
267,259
-0.11(-1.87%)
Jan 18, 2022
6.330
6.330
5.870
5.880
357,094
-0.47(-7.40%)
Jan 14, 2022
6.350
0
+0.01(+0.16%)
Jan 13, 2022
6.600
6.600
6.310
6.340
148,196
-0.22(-3.35%)
Jan 12, 2022
6.800
6.880
6.500
6.560
212,815
-0.25(-3.67%)
Jan 11, 2022
6.600
6.830
6.520
6.810
279,797
+0.24(+3.65%)
Jan 10, 2022
6.500
6.590
6.310
6.570
207,139
+0.05(+0.77%)
Jan 07, 2022
6.990
7.100
6.390
6.520
625,693
-0.52(-7.39%)
Jan 06, 2022
7.200
7.240
7.015
7.040
276,386
-0.17(-2.36%)
Jan 05, 2022
7.350
7.441
7.160
7.210
208,046
-0.14(-1.90%)
Jan 04, 2022
7.450
7.485
7.260
7.350
234,594
-0.11(-1.47%)
Jan 03, 2022
7.460
7.530
7.290
7.460
219,730
+0.06(+0.81%)
Dec 31, 2021
7.160
7.465
7.120
7.400
361,014
+0.21(+2.92%)
Dec 30, 2021
6.990
7.240
6.980
7.190
164,810
+0.19(+2.71%)
Dec 29, 2021
7.110
7.120
6.930
7.000
243,420
-0.12(-1.69%)
Dec 28, 2021
7.060
7.250
7.030
7.120
151,059
+0.05(+0.71%)
Dec 27, 2021
7.150
7.180
6.910
7.070
354,280
+0.00(+0.00%)
Dec 23, 2021
7.010
7.129
6.980
7.070
261,114
+0.07(+1.00%)
Dec 22, 2021
6.800
7.120
6.690
7.000
355,057
+0.16(+2.34%)
Dec 21, 2021
6.550
6.890
6.490
6.840
624,091
+0.34(+5.23%)
Dec 20, 2021
6.550
6.640
6.310
6.500
390,356
-0.05(-0.76%)
Dec 17, 2021
6.200
6.650
5.890
6.550
714,582
+0.38(+6.16%)
Dec 16, 2021
6.620
6.660
6.150
6.170
364,791
-0.38(-5.80%)
Dec 15, 2021
6.740
6.890
6.400
6.550
453,431
-0.18(-2.67%)
Dec 14, 2021
6.450
6.870
6.440
6.730
347,143
+0.23(+3.54%)
Dec 13, 2021
6.700
6.780
6.450
6.500
390,009
-0.16(-2.40%)
Dec 10, 2021
6.600
6.710
6.480
6.660
612,000
+0.12(+1.83%)
Dec 09, 2021
6.430
6.570
6.360
6.540
374,784
+0.02(+0.31%)
Dec 08, 2021
6.610
6.645
6.410
6.520
333,709
-0.04(-0.61%)
Dec 07, 2021
6.320
6.680
6.280
6.560
238,248
+0.35(+5.64%)
Dec 06, 2021
6.340
6.360
6.050
6.210
374,268
-0.07(-1.11%)
Dec 03, 2021
6.400
6.610
6.070
6.280
303,546
-0.04(-0.63%)
Dec 02, 2021
6.030
6.321
5.970
6.320
251,930
+0.24(+3.95%)
Dec 01, 2021
6.600
7.139
6.050
6.080
510,965
-0.36(-5.59%)
Nov 30, 2021
7.050
7.100
6.400
6.440
1,187,596
-0.66(-9.30%)
Nov 29, 2021
7.220
7.710
7.030
7.100
602,397
-0.04(-0.56%)
Nov 26, 2021
7.250
7.310
7.030
7.140
309,232
-0.25(-3.38%)
Nov 24, 2021
7.180
7.440
7.170
7.390
150,585
+0.15(+2.07%)
Nov 23, 2021
7.490
7.500
7.150
7.240
703,345
-0.25(-3.34%)
Nov 22, 2021
7.400
7.650
7.120
7.490
254,026
+0.11(+1.49%)
Nov 19, 2021
7.520
7.950
7.345
7.380
519,337
-0.09(-1.20%)
Nov 18, 2021
7.790
7.540
7.400
7.470
618,686
-0.24(-3.11%)
Nov 17, 2021
7.920
7.960
7.460
7.710
1,047,945
-0.21(-2.65%)
Nov 16, 2021
7.520
8.095
6.910
7.920
1,912,514
-0.65(-7.58%)
Nov 15, 2021
8.940
9.040
8.500
8.570
409,875
-0.27(-3.05%)
Nov 12, 2021
8.640
8.970
8.640
8.840
360,644
+0.21(+2.43%)
Nov 11, 2021
8.850
8.850
8.540
8.630
281,169
-0.21(-2.38%)
Nov 10, 2021
8.700
8.880
8.840
417,326
+0.13(+1.49%)
Nov 09, 2021
8.570
8.730
8.335
8.710
360,590
+0.12(+1.40%)
Nov 08, 2021
8.350
8.600
8.310
8.590
311,191
+0.23(+2.75%)
Nov 05, 2021
8.330
8.530
8.162
8.360
393,784
+0.08(+0.97%)
Nov 04, 2021
8.430
8.600
8.220
8.280
333,714
-0.10(-1.19%)
Nov 03, 2021
8.140
8.419
7.960
8.380
504,359
+0.23(+2.82%)
Nov 02, 2021
8.060
8.180
7.960
8.150
506,873
+0.04(+0.49%)
Nov 01, 2021
7.710
8.130
7.830
8.110
286,543
+0.39(+5.05%)
Oct 29, 2021
7.660
7.745
7.490
7.720
352,595
+0.07(+0.92%)
Oct 28, 2021
7.180
7.680
7.180
7.650
383,271
+0.40(+5.52%)
Oct 27, 2021
6.960
7.450
6.930
7.250
777,842
+0.25(+3.57%)
Oct 26, 2021
7.040
7.000
565,480
+0.01(+0.14%)
Oct 25, 2021
7.210
6.940
6.990
949,406
-0.23(-3.19%)
Oct 22, 2021
7.250
7.120
7.220
426,834
-0.05(-0.69%)
Oct 21, 2021
7.110
7.470
7.050
7.270
776,461
+0.17(+2.39%)
Oct 20, 2021
6.930
7.160
6.867
7.100
995,696
+0.19(+2.75%)
Oct 19, 2021
6.480
6.945
6.450
6.910
1,025,278
+0.44(+6.80%)
Oct 18, 2021
6.720
6.730
6.400
6.470
434,247
-0.26(-3.86%)
Oct 15, 2021
6.810
6.810
6.670
6.730
379,457
+0.01(+0.15%)
Oct 14, 2021
6.920
6.990
6.680
6.720
568,083
-0.17(-2.47%)
Oct 13, 2021
6.960
7.006
6.800
6.890
227,489
-0.10(-1.43%)
Oct 12, 2021
7.120
7.120
6.860
6.990
393,100
-0.12(-1.69%)
Oct 11, 2021
7.270
7.780
7.070
7.110
352,431
-0.16(-2.20%)
Oct 08, 2021
7.330
7.370
7.155
7.270
380,728
-0.01(-0.14%)
Oct 07, 2021
7.540
7.540
7.170
7.280
677,271
-0.17(-2.28%)
Oct 06, 2021
7.720
7.730
7.340
7.450
920,674
-0.32(-4.12%)
Oct 05, 2021
7.720
7.900
7.550
7.770
479,742
+0.08(+1.04%)
Oct 04, 2021
7.970
7.970
7.420
7.690
523,743
-0.27(-3.39%)
Oct 01, 2021
8.040
8.369
7.750
7.960
523,053
-0.06(-0.75%)
Sep 30, 2021
7.910
8.440
7.590
8.020
800,160
+0.15(+1.91%)
Sep 29, 2021
7.900
8.140
7.830
7.870
651,862
-0.01(-0.13%)
Sep 28, 2021
8.000
8.330
7.860
7.880
443,446
-0.12(-1.50%)
Sep 27, 2021
8.140
8.440
7.980
8.000
275,749
-0.15(-1.84%)
Sep 24, 2021
8.270
8.300
7.960
8.150
295,592
-0.11(-1.33%)
Sep 23, 2021
8.160
8.385
8.020
8.260
210,181
+0.12(+1.47%)
Sep 22, 2021
8.280
8.385
8.025
8.140
535,829
-0.11(-1.33%)
Sep 21, 2021
8.370
8.700
8.210
8.250
371,312
-0.09(-1.08%)
Sep 20, 2021
8.560
8.898
8.150
8.340
335,144
-0.35(-4.03%)
Sep 17, 2021
8.780
8.810
8.590
8.690
521,034
-0.04(-0.46%)
Sep 16, 2021
8.700
8.930
8.600
8.730
188,038
-0.01(-0.11%)
Sep 15, 2021
8.820
8.820
8.610
8.740
220,914
-0.05(-0.57%)
Sep 14, 2021
9.040
9.080
8.760
8.790
264,604
-0.19(-2.12%)
Sep 13, 2021
8.990
9.020
8.830
8.980
236,094
+0.02(+0.22%)
Sep 10, 2021
9.190
9.190
8.930
8.960
138,705
-0.19(-2.08%)
Sep 09, 2021
9.060
9.350
8.900
9.150
188,852
+0.03(+0.33%)
Sep 08, 2021
9.310
9.310
9.050
9.120
81,525
-0.18(-1.94%)
Sep 07, 2021
9.390
9.730
9.200
9.300
239,574
-0.08(-0.85%)
Sep 03, 2021
9.420
9.505
9.100
9.380
382,467
-0.06(-0.64%)
Sep 02, 2021
9.470
9.550
9.370
9.440
401,793
-0.03(-0.32%)
Sep 01, 2021
9.430
9.630
9.260
9.470
190,845
+0.03(+0.32%)
Aug 31, 2021
9.390
9.500
9.380
9.440
190,821
+0.03(+0.32%)
Aug 30, 2021
9.908
9.908
9.290
9.410
198,732
+0.01(+0.11%)
Aug 27, 2021
9.180
9.450
9.130
9.400
405,391
+0.26(+2.84%)
Aug 26, 2021
8.890
9.330
8.780
9.140
428,717
+0.23(+2.58%)
Aug 25, 2021
9.150
9.205
8.910
8.910
176,402
-0.21(-2.30%)
Aug 24, 2021
8.840
9.170
8.800
9.120
213,696
+0.33(+3.75%)
Aug 23, 2021
8.960
8.960
8.490
8.790
494,219
+0.09(+1.03%)
Aug 20, 2021
8.700
8.890
8.530
8.700
222,102
-0.05(-0.57%)
Aug 19, 2021
8.820
8.905
8.680
8.750
390,644
-0.16(-1.80%)
Aug 18, 2021
9.080
9.370
8.860
8.910
630,400
-0.15(-1.66%)
Aug 17, 2021
9.130
9.280
8.980
9.060
269,663
+0.01(+0.11%)
Aug 16, 2021
9.470
9.470
8.970
9.050
243,509
-0.44(-4.64%)
Aug 13, 2021
10.07
10.17
9.480
9.490
395,203
-0.51(-5.10%)
Aug 12, 2021
10.00
10.02
9.290
10.00
611,327
+0.56(+5.93%)
Aug 11, 2021
9.250
9.540
9.220
9.440
422,593
+0.21(+2.28%)
Aug 10, 2021
9.170
9.240
9.030
9.230
243,605
+0.07(+0.76%)
Aug 09, 2021
9.240
9.278
9.060
9.160
208,373
-0.13(-1.40%)
Aug 06, 2021
9.410
9.480
9.170
9.290
287,806
-0.10(-1.06%)
Aug 05, 2021
9.450
9.470
9.230
9.390
387,656
-0.05(-0.53%)
Aug 04, 2021
9.820
9.950
9.240
9.440
887,779
-0.46(-4.65%)
Aug 03, 2021
10.06
10.21
9.840
9.900
171,822
-0.17(-1.69%)
Aug 02, 2021
10.36
10.69
9.960
10.07
432,394
-0.27(-2.61%)
Jul 30, 2021
10.20
10.38
9.900
10.34
616,613
+0.19(+1.87%)
Jul 29, 2021
10.01
10.28
9.960
10.15
538,973
+0.15(+1.50%)
Jul 28, 2021
10.16
10.23
9.820
10.00
852,834
-0.13(-1.28%)
Jul 27, 2021
10.37
10.44
9.970
10.13
870,643
-0.26(-2.50%)
Jul 26, 2021
10.88
10.99
10.37
10.39
258,123
-0.45(-4.15%)
Jul 23, 2021
10.85
10.89
10.57
10.84
212,384
+0.05(+0.46%)
Jul 22, 2021
10.95
11.04
10.64
10.79
129,870
-0.18(-1.64%)
Jul 21, 2021
10.97
11.09
10.88
10.97
195,443
+0.00(+0.00%)
Jul 20, 2021
10.81
11.04
10.81
10.97
303,824
+0.20(+1.86%)
Jul 19, 2021
10.81
10.95
10.64
10.77
217,956
-0.20(-1.82%)
Jul 16, 2021
11.08
11.45
10.82
10.97
206,862
-0.11(-0.99%)
Jul 15, 2021
11.07
11.12
10.92
11.08
239,655
-0.05(-0.45%)
Jul 14, 2021
11.53
11.53
11.00
11.13
488,252
-0.40(-3.47%)
Jul 13, 2021
11.56
11.81
11.51
11.53
544,125
-0.08(-0.69%)
Jul 12, 2021
11.48
11.64
11.32
11.61
184,696
+0.06(+0.52%)
Jul 09, 2021
11.85
11.94
11.50
11.55
303,534
-0.30(-2.53%)
Jul 08, 2021
11.71
11.97
11.64
11.85
317,026
-0.27(-2.23%)
Jul 07, 2021
12.50
12.54
12.02
12.12
309,852
-0.38(-3.04%)
Jul 06, 2021
12.41
12.54
12.23
12.50
287,735
+0.03(+0.24%)
Jul 02, 2021
12.40
12.48
12.14
12.47
388,042
+0.08(+0.65%)
Jul 01, 2021
12.39
12.43
12.26
12.39
475,947
+0.02(+0.16%)
Jun 30, 2021
12.39
12.61
12.34
12.37
935,098
-0.03(-0.24%)
Jun 29, 2021
12.46
12.57
12.35
12.40
398,722
-0.05(-0.40%)
Jun 28, 2021
12.62
12.72
12.34
12.45
348,669
-0.19(-1.50%)
Jun 25, 2021
12.70
12.99
12.53
12.64
5,771,375
-0.06(-0.47%)
Jun 24, 2021
12.69
12.81
12.53
12.70
664,236
+0.10(+0.79%)
Jun 23, 2021
12.64
12.74
12.44
12.60
602,424
+0.05(+0.40%)
Jun 22, 2021
12.81
12.88
12.47
12.55
1,361,060
-0.15(-1.18%)
Jun 21, 2021
12.61
12.84
12.41
12.70
1,037,927
+0.15(+1.20%)
Jun 18, 2021
12.47
12.75
12.18
12.55
2,684,442
-0.11(-0.87%)
Jun 17, 2021
12.29
12.75
12.00
12.66
1,089,740
+0.29(+2.34%)
Jun 16, 2021
12.79
12.97
12.19
12.37
1,784,936
-0.36(-2.83%)
Jun 15, 2021
12.85
12.97
12.65
12.73
1,385,665
-0.16(-1.24%)
Jun 14, 2021
12.80
13.00
12.71
12.89
657,152
+0.20(+1.58%)
Jun 11, 2021
12.59
12.73
12.49
12.69
411,311
+0.09(+0.71%)
Jun 10, 2021
12.75
12.92
12.39
12.60
716,886
-0.06(-0.47%)
Jun 09, 2021
12.78
12.96
12.38
12.66
820,475
+0.05(+0.40%)
Jun 08, 2021
12.17
12.65
12.12
12.61
384,541
+0.43(+3.53%)
Jun 07, 2021
12.16
12.57
12.01
12.18
1,367,423
+0.11(+0.91%)
Jun 04, 2021
11.70
12.11
11.68
12.07
1,174,536
+0.40(+3.43%)
Jun 03, 2021
11.80
11.88
11.54
11.67
494,564
-0.12(-1.02%)
Jun 02, 2021
12.00
12.37
11.05
11.79
2,057,792
-0.07(-0.59%)
Jun 01, 2021
11.60
11.89
11.33
11.86
2,109,614
+0.26(+2.24%)
May 28, 2021
11.73
11.73
11.28
11.60
422,135
-0.05(-0.43%)
May 27, 2021
11.54
11.84
11.29
11.65
570,025
+0.17(+1.48%)
May 26, 2021
11.28
11.52
11.10
11.48
680,110
+0.19(+1.68%)
May 25, 2021
11.50
11.55
11.20
11.29
833,423
-0.21(-1.83%)
May 24, 2021
11.73
11.88
11.49
11.50
1,067,509
-0.26(-2.21%)
May 21, 2021
11.55
11.76
11.33
11.76
694,803
+0.37(+3.25%)
May 20, 2021
11.00
11.41
10.90
11.39
739,755
+0.46(+4.21%)
May 19, 2021
10.91
11.04
10.45
10.93
923,599
+0.10(+0.92%)
May 18, 2021
10.52
11.04
10.20
10.83
1,339,945
+0.31(+2.95%)
May 17, 2021
10.58
10.73
10.15
10.52
606,701
+0.02(+0.19%)
May 14, 2021
10.00
10.55
9.820
10.50
682,060
+0.44(+4.37%)
May 13, 2021
10.63
10.63
9.800
10.06
1,070,504
-0.45(-4.28%)
May 12, 2021
11.17
11.20
10.34
10.51
684,176
-0.70(-6.24%)
May 11, 2021
11.31
11.51
11.02
11.21
375,533
-0.39(-3.36%)
May 10, 2021
11.59
11.73
11.12
11.60
472,881
+0.07(+0.61%)
May 07, 2021
11.50
11.79
11.09
11.53
644,668
+0.03(+0.26%)
May 06, 2021
11.46
11.58
10.57
11.50
1,655,561
+0.00(+0.00%)
May 05, 2021
11.85
11.92
11.46
11.50
3,577,347
-0.25(-2.13%)
May 04, 2021
11.80
12.00
11.46
11.75
1,379,725
-0.05(-0.42%)
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.