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
Blade Air Mobility Inc
(NQ:
BLDE
)
3.370
-0.130 (-3.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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
3.280
3.370
3.140
3.190
435,582
-0.14(-4.20%)
Apr 29, 2024
3.350
3.415
3.280
3.330
587,906
-0.02(-0.60%)
Apr 26, 2024
3.230
3.420
3.195
3.350
463,097
+0.16(+5.02%)
Apr 25, 2024
3.140
3.210
3.000
3.190
558,544
+0.00(+0.00%)
Apr 24, 2024
3.250
3.287
3.062
3.190
585,166
+0.00(+0.00%)
Apr 23, 2024
3.150
3.330
3.120
3.190
561,993
+0.04(+1.27%)
Apr 22, 2024
3.380
3.385
3.080
3.150
1,056,968
-0.24(-7.08%)
Apr 19, 2024
3.580
3.650
3.320
3.390
848,448
-0.23(-6.35%)
Apr 18, 2024
3.660
3.720
3.540
3.620
699,491
-0.01(-0.28%)
Apr 17, 2024
3.650
3.770
3.605
3.630
471,104
+0.04(+1.11%)
Apr 16, 2024
3.740
3.800
3.590
3.590
890,036
-0.24(-6.27%)
Apr 15, 2024
3.900
3.985
3.760
3.830
1,360,078
-0.04(-1.03%)
Apr 12, 2024
3.810
3.940
3.770
3.870
792,036
+0.02(+0.52%)
Apr 11, 2024
3.760
3.930
3.685
3.850
732,395
+0.11(+2.94%)
Apr 10, 2024
3.660
3.779
3.620
3.740
1,680,840
-0.12(-3.11%)
Apr 09, 2024
3.860
3.910
3.595
3.860
1,209,996
+0.05(+1.31%)
Apr 08, 2024
3.740
3.955
3.670
3.810
1,701,877
+0.08(+2.14%)
Apr 05, 2024
3.300
3.900
3.240
3.730
2,022,881
+0.49(+15.12%)
Apr 04, 2024
3.360
3.495
3.195
3.240
822,027
-0.11(-3.28%)
Apr 03, 2024
3.230
3.390
3.170
3.350
989,394
+0.19(+6.01%)
Apr 02, 2024
3.120
3.490
2.990
3.160
2,365,763
+0.03(+0.96%)
Apr 01, 2024
2.850
3.160
2.730
3.130
1,748,496
+0.28(+9.82%)
Mar 28, 2024
2.870
2.970
2.840
2.850
438,048
-0.01(-0.35%)
Mar 27, 2024
2.680
2.860
2.650
2.860
652,779
+0.22(+8.33%)
Mar 26, 2024
2.640
2.730
2.630
2.640
424,804
+0.02(+0.76%)
Mar 25, 2024
2.670
2.790
2.620
2.620
557,829
-0.09(-3.32%)
Mar 22, 2024
2.860
2.895
2.680
2.710
689,201
-0.18(-6.23%)
Mar 21, 2024
2.870
3.010
2.860
2.890
1,087,932
+0.04(+1.40%)
Mar 20, 2024
2.700
3.030
2.640
2.850
2,453,462
+0.40(+16.33%)
Mar 19, 2024
2.510
2.550
2.450
2.450
846,685
-0.10(-3.92%)
Mar 18, 2024
2.660
2.660
2.505
2.550
1,043,152
-0.15(-5.56%)
Mar 15, 2024
2.610
2.720
2.589
2.700
1,263,973
+0.08(+3.05%)
Mar 14, 2024
2.660
2.720
2.540
2.620
2,409,767
-0.09(-3.32%)
Mar 13, 2024
2.860
2.940
2.655
2.710
1,853,167
-0.07(-2.52%)
Mar 12, 2024
3.430
3.530
2.550
2.780
5,650,407
-1.21(-30.33%)
Mar 11, 2024
3.940
4.245
3.940
3.990
1,247,446
+0.05(+1.27%)
Mar 08, 2024
3.870
4.080
3.860
3.940
786,943
+0.10(+2.60%)
Mar 07, 2024
3.590
3.875
3.570
3.840
967,040
+0.27(+7.56%)
Mar 06, 2024
3.450
3.735
3.440
3.570
954,005
+0.17(+5.00%)
Mar 05, 2024
3.500
3.580
3.380
3.400
682,027
-0.17(-4.76%)
Mar 04, 2024
3.360
3.630
3.360
3.570
832,913
+0.22(+6.57%)
Mar 01, 2024
3.200
3.375
3.150
3.350
533,074
+0.17(+5.35%)
Feb 29, 2024
3.260
3.350
3.161
3.180
549,257
+0.00(+0.00%)
Feb 28, 2024
3.360
3.360
3.175
3.180
496,560
-0.22(-6.47%)
Feb 27, 2024
3.390
3.440
3.300
3.400
698,955
+0.03(+0.89%)
Feb 26, 2024
3.290
3.540
3.290
3.370
586,005
+0.10(+3.06%)
Feb 23, 2024
3.200
3.325
3.150
3.270
569,994
+0.04(+1.24%)
Feb 22, 2024
3.260
3.290
3.180
3.230
511,220
-0.01(-0.31%)
Feb 21, 2024
3.350
3.350
3.200
3.240
401,225
-0.09(-2.70%)
Feb 20, 2024
3.380
3.390
3.290
3.330
352,314
-0.04(-1.19%)
Feb 16, 2024
3.320
3.419
3.240
3.370
771,035
+0.01(+0.30%)
Feb 15, 2024
3.130
3.370
3.130
3.360
693,083
+0.26(+8.39%)
Feb 14, 2024
3.010
3.110
2.990
3.100
369,880
+0.14(+4.73%)
Feb 13, 2024
3.050
3.090
2.895
2.960
660,263
-0.25(-7.79%)
Feb 12, 2024
3.100
3.300
3.100
3.210
864,569
+0.13(+4.22%)
Feb 09, 2024
3.050
3.120
3.020
3.080
285,902
+0.05(+1.65%)
Feb 08, 2024
2.920
3.050
2.870
3.030
409,295
+0.10(+3.41%)
Feb 07, 2024
3.050
3.050
2.905
2.930
412,445
-0.11(-3.62%)
Feb 06, 2024
2.850
3.040
2.840
3.040
552,373
+0.19(+6.67%)
Feb 05, 2024
2.970
2.970
2.845
2.850
450,381
-0.16(-5.32%)
Feb 02, 2024
3.000
3.050
2.900
3.010
498,742
-0.01(-0.33%)
Feb 01, 2024
3.030
3.112
2.890
3.020
316,805
+0.04(+1.34%)
Jan 31, 2024
2.990
3.120
2.960
2.980
545,573
-0.04(-1.32%)
Jan 30, 2024
3.140
3.140
2.990
3.020
285,356
-0.15(-4.73%)
Jan 29, 2024
2.990
3.170
2.920
3.170
479,953
+0.16(+5.32%)
Jan 26, 2024
3.150
3.190
2.960
3.010
691,642
-0.15(-4.75%)
Jan 25, 2024
3.220
3.270
3.140
3.160
394,093
+0.00(+0.00%)
Jan 24, 2024
3.200
3.280
3.120
3.160
586,403
-0.02(-0.63%)
Jan 23, 2024
3.050
3.240
3.050
3.180
637,938
+0.18(+6.00%)
Jan 22, 2024
2.900
3.050
2.890
3.000
643,910
+0.17(+6.01%)
Jan 19, 2024
2.870
2.870
2.690
2.830
434,357
-0.04(-1.39%)
Jan 18, 2024
2.860
2.920
2.790
2.870
384,328
+0.01(+0.35%)
Jan 17, 2024
2.760
2.860
2.710
2.860
343,315
+0.05(+1.78%)
Jan 16, 2024
2.850
2.870
2.755
2.810
747,119
-0.07(-2.43%)
Jan 12, 2024
2.970
3.030
2.870
2.880
483,768
-0.09(-3.03%)
Jan 11, 2024
2.990
3.000
2.875
2.970
483,050
-0.06(-1.98%)
Jan 10, 2024
3.090
3.100
2.975
3.030
464,718
-0.07(-2.26%)
Jan 09, 2024
3.170
3.180
3.095
3.100
353,966
-0.10(-3.13%)
Jan 08, 2024
3.120
3.270
3.090
3.200
546,560
+0.07(+2.24%)
Jan 05, 2024
3.180
3.270
3.090
3.130
523,943
-0.11(-3.40%)
Jan 04, 2024
3.170
3.280
3.110
3.240
457,151
+0.10(+3.18%)
Jan 03, 2024
3.360
3.360
3.123
3.140
915,854
-0.27(-7.92%)
Jan 02, 2024
3.500
3.500
3.285
3.410
1,268,000
-0.12(-3.40%)
Dec 29, 2023
3.620
3.930
3.520
3.530
1,090,400
-0.07(-1.94%)
Dec 28, 2023
3.600
3.710
3.575
3.600
521,023
-0.05(-1.37%)
Dec 27, 2023
3.490
3.660
3.421
3.650
652,405
+0.16(+4.58%)
Dec 26, 2023
3.430
3.535
3.410
3.490
656,690
+0.07(+2.05%)
Dec 22, 2023
3.400
3.480
3.320
3.420
618,851
+0.04(+1.18%)
Dec 21, 2023
3.300
3.425
3.295
3.380
409,331
+0.10(+3.05%)
Dec 20, 2023
3.280
3.480
3.235
3.280
943,565
-0.04(-1.20%)
Dec 19, 2023
3.410
3.460
3.240
3.320
647,530
-0.14(-4.05%)
Dec 18, 2023
3.200
3.545
3.110
3.460
1,047,469
+0.25(+7.79%)
Dec 15, 2023
3.320
3.320
3.091
3.210
2,584,386
-0.06(-1.83%)
Dec 14, 2023
3.200
3.310
3.120
3.270
897,613
+0.18(+5.83%)
Dec 13, 2023
2.960
3.090
2.795
3.090
959,453
+0.13(+4.39%)
Dec 12, 2023
3.090
3.110
2.930
2.960
709,376
-0.15(-4.82%)
Dec 11, 2023
3.300
3.305
3.060
3.110
677,786
-0.17(-5.18%)
Dec 08, 2023
3.220
3.370
3.155
3.280
564,298
+0.07(+2.18%)
Dec 07, 2023
3.180
3.250
3.151
3.210
294,432
+0.03(+0.94%)
Dec 06, 2023
3.140
3.290
3.120
3.180
373,167
+0.06(+1.92%)
Dec 05, 2023
3.290
3.290
3.080
3.120
542,638
-0.22(-6.59%)
Dec 04, 2023
3.250
3.370
3.180
3.340
475,698
+0.12(+3.73%)
Dec 01, 2023
3.150
3.270
3.070
3.220
501,553
+0.05(+1.58%)
Nov 30, 2023
3.340
3.340
3.155
3.170
464,080
-0.15(-4.52%)
Nov 29, 2023
3.330
3.465
3.295
3.320
453,026
+0.02(+0.61%)
Nov 28, 2023
3.280
3.335
3.120
3.300
652,284
+0.00(+0.00%)
Nov 27, 2023
3.320
3.400
3.280
3.300
387,981
-0.07(-2.08%)
Nov 24, 2023
3.220
3.495
3.180
3.370
368,392
+0.17(+5.31%)
Nov 22, 2023
3.260
3.320
3.185
3.200
312,415
+0.01(+0.31%)
Nov 21, 2023
3.370
3.400
3.170
3.190
624,921
-0.24(-7.00%)
Nov 20, 2023
3.610
3.610
3.400
3.430
519,270
-0.15(-4.19%)
Nov 17, 2023
3.500
3.630
3.500
3.580
615,623
+0.12(+3.47%)
Nov 16, 2023
3.700
3.755
3.425
3.460
935,395
-0.24(-6.49%)
Nov 15, 2023
3.600
3.950
3.560
3.700
1,046,478
+0.15(+4.23%)
Nov 14, 2023
3.430
3.660
3.400
3.550
1,436,875
+0.27(+8.23%)
Nov 13, 2023
3.200
3.340
3.110
3.280
831,024
+0.09(+2.82%)
Nov 10, 2023
3.140
3.330
3.085
3.190
1,135,711
+0.04(+1.27%)
Nov 09, 2023
2.980
3.300
2.970
3.150
1,820,540
+0.21(+7.14%)
Nov 08, 2023
2.770
3.089
2.640
2.940
5,373,791
+0.67(+29.52%)
Nov 07, 2023
2.260
2.300
2.210
2.270
446,463
+0.04(+1.79%)
Nov 06, 2023
2.410
2.420
2.210
2.230
483,393
-0.17(-7.08%)
Nov 03, 2023
2.260
2.400
2.250
2.400
543,970
+0.16(+7.14%)
Nov 02, 2023
2.120
2.250
2.120
2.240
368,027
+0.16(+7.69%)
Nov 01, 2023
2.130
2.155
2.065
2.080
355,756
-0.05(-2.35%)
Oct 31, 2023
2.170
2.200
2.100
2.130
357,190
-0.07(-3.18%)
Oct 30, 2023
2.140
2.210
2.060
2.200
488,176
+0.09(+4.27%)
Oct 27, 2023
2.240
2.250
2.110
2.110
443,401
-0.12(-5.38%)
Oct 26, 2023
2.200
2.260
2.155
2.230
425,285
+0.04(+1.83%)
Oct 25, 2023
2.180
2.235
2.160
2.190
384,453
+0.00(+0.00%)
Oct 24, 2023
2.180
2.250
2.180
2.190
310,315
+0.04(+1.86%)
Oct 23, 2023
2.190
2.250
2.140
2.150
441,167
-0.05(-2.27%)
Oct 20, 2023
2.150
2.210
2.115
2.200
361,990
+0.03(+1.38%)
Oct 19, 2023
2.210
2.210
2.130
2.170
384,863
-0.04(-1.81%)
Oct 18, 2023
2.240
2.280
2.185
2.210
377,720
-0.07(-3.07%)
Oct 17, 2023
2.200
2.330
2.200
2.280
609,002
+0.06(+2.70%)
Oct 16, 2023
2.230
2.232
2.190
2.220
364,746
+0.00(+0.00%)
Oct 13, 2023
2.260
2.270
2.190
2.220
490,846
-0.04(-1.77%)
Oct 12, 2023
2.390
2.390
2.235
2.260
497,471
-0.12(-5.04%)
Oct 11, 2023
2.480
2.530
2.350
2.380
352,666
-0.08(-3.25%)
Oct 10, 2023
2.320
2.540
2.260
2.460
553,090
+0.11(+4.68%)
Oct 09, 2023
2.390
2.430
2.340
2.350
394,862
-0.08(-3.29%)
Oct 06, 2023
2.360
2.440
2.330
2.430
695,255
+0.05(+2.10%)
Oct 05, 2023
2.500
2.510
2.370
2.380
559,691
-0.12(-4.80%)
Oct 04, 2023
2.510
2.578
2.490
2.500
496,403
-0.03(-1.19%)
Oct 03, 2023
2.560
2.570
2.500
2.530
318,653
-0.05(-1.94%)
Oct 02, 2023
2.610
2.621
2.530
2.580
395,702
-0.01(-0.39%)
Sep 29, 2023
2.680
2.680
2.580
2.590
424,351
-0.03(-1.15%)
Sep 28, 2023
2.680
2.715
2.580
2.620
453,783
-0.07(-2.60%)
Sep 27, 2023
2.660
2.730
2.640
2.690
437,814
+0.05(+1.89%)
Sep 26, 2023
2.600
2.720
2.590
2.640
434,660
+0.03(+1.15%)
Sep 25, 2023
2.660
2.620
2.580
2.610
594,413
-0.06(-2.25%)
Sep 22, 2023
2.840
2.867
2.660
2.670
514,431
-0.15(-5.32%)
Sep 21, 2023
2.830
2.880
2.805
2.820
403,018
-0.07(-2.42%)
Sep 20, 2023
2.980
3.020
2.890
2.890
381,339
-0.07(-2.36%)
Sep 19, 2023
2.930
3.010
2.870
2.960
284,956
+0.07(+2.42%)
Sep 18, 2023
2.910
2.950
2.850
2.890
454,432
-0.02(-0.69%)
Sep 15, 2023
3.100
3.100
2.900
2.910
742,136
-0.19(-6.13%)
Sep 14, 2023
3.110
3.170
3.062
3.100
333,825
+0.03(+0.98%)
Sep 13, 2023
3.160
3.160
3.000
3.070
418,796
-0.07(-2.23%)
Sep 12, 2023
3.140
3.220
3.090
3.140
329,661
+0.00(+0.00%)
Sep 11, 2023
3.040
3.180
3.000
3.140
387,808
+0.11(+3.63%)
Sep 08, 2023
3.050
3.080
2.930
3.030
456,250
-0.04(-1.30%)
Sep 07, 2023
3.160
3.160
3.010
3.070
493,187
-0.14(-4.36%)
Sep 06, 2023
3.270
3.360
3.170
3.210
550,819
-0.07(-2.13%)
Sep 05, 2023
3.100
3.290
3.080
3.280
413,266
+0.15(+4.79%)
Sep 01, 2023
3.190
3.230
3.105
3.130
480,521
-0.06(-1.88%)
Aug 31, 2023
3.300
3.330
3.190
3.190
371,985
-0.08(-2.45%)
Aug 30, 2023
3.270
3.290
3.210
3.270
249,450
-0.03(-0.91%)
Aug 29, 2023
3.260
3.400
3.240
3.300
527,694
+0.06(+1.85%)
Aug 28, 2023
3.130
3.250
3.120
3.240
319,176
+0.13(+4.18%)
Aug 25, 2023
3.180
3.220
3.110
3.110
373,734
-0.04(-1.27%)
Aug 24, 2023
3.460
3.480
3.140
3.150
664,789
-0.30(-8.70%)
Aug 23, 2023
3.610
3.635
3.440
3.450
343,011
-0.15(-4.17%)
Aug 22, 2023
3.610
3.690
3.570
3.600
656,071
+0.02(+0.56%)
Aug 21, 2023
3.420
3.602
3.419
3.580
1,622,150
+0.18(+5.29%)
Aug 18, 2023
3.420
3.550
3.360
3.400
793,875
-0.06(-1.73%)
Aug 17, 2023
3.560
3.580
3.440
3.460
740,844
-0.05(-1.42%)
Aug 16, 2023
3.550
3.619
3.490
3.510
561,680
-0.04(-1.13%)
Aug 15, 2023
3.690
3.700
3.540
3.550
481,718
-0.18(-4.83%)
Aug 14, 2023
3.770
3.865
3.720
3.730
700,109
-0.05(-1.32%)
Aug 11, 2023
3.740
3.940
3.660
3.780
770,300
+0.09(+2.58%)
Aug 10, 2023
3.860
3.900
3.680
3.685
452,328
-0.13(-3.53%)
Aug 09, 2023
4.100
4.100
3.475
3.820
1,266,715
-0.18(-4.50%)
Aug 08, 2023
3.750
4.070
3.720
4.000
1,042,201
+0.23(+6.10%)
Aug 07, 2023
3.870
3.870
3.715
3.770
440,432
-0.06(-1.57%)
Aug 04, 2023
3.950
3.960
3.800
3.830
1,119,108
-0.10(-2.67%)
Aug 03, 2023
3.890
4.020
3.860
3.935
213,427
-0.04(-1.01%)
Aug 02, 2023
4.110
4.120
3.860
3.975
711,206
-0.31(-7.34%)
Aug 01, 2023
4.170
4.360
4.020
4.290
916,480
+0.12(+2.88%)
Jul 31, 2023
4.000
4.187
4.000
4.170
696,977
+0.23(+5.84%)
Jul 28, 2023
3.870
4.020
3.839
3.940
373,724
+0.16(+4.23%)
Jul 27, 2023
3.960
3.960
3.750
3.780
365,520
-0.13(-3.32%)
Jul 26, 2023
3.860
3.935
3.842
3.910
272,359
+0.05(+1.30%)
Jul 25, 2023
3.910
3.915
3.810
3.860
374,495
-0.05(-1.28%)
Jul 24, 2023
3.900
3.925
3.840
3.910
402,902
+0.00(+0.00%)
Jul 21, 2023
4.050
4.110
3.841
3.910
584,611
-0.12(-2.98%)
Jul 20, 2023
4.330
4.340
3.990
4.030
631,021
-0.27(-6.28%)
Jul 19, 2023
4.360
4.440
4.210
4.300
1,546,949
+0.00(+0.00%)
Jul 18, 2023
4.410
4.505
4.280
4.300
1,016,915
-0.12(-2.71%)
Jul 17, 2023
4.120
4.540
4.110
4.420
2,404,280
+0.42(+10.50%)
Jul 14, 2023
3.950
4.005
3.895
4.000
378,670
+0.04(+1.01%)
Jul 13, 2023
4.090
4.170
3.939
3.960
485,031
-0.13(-3.18%)
Jul 12, 2023
4.200
4.230
4.030
4.090
434,918
+0.01(+0.25%)
Jul 11, 2023
3.990
4.150
3.935
4.080
829,139
+0.10(+2.51%)
Jul 10, 2023
3.810
4.005
3.810
3.980
1,166,421
+0.13(+3.38%)
Jul 07, 2023
3.650
3.920
3.650
3.850
382,914
+0.15(+4.05%)
Jul 06, 2023
3.880
3.880
3.605
3.700
929,846
-0.29(-7.27%)
Jul 05, 2023
3.960
4.020
3.915
3.990
581,378
+0.00(+0.00%)
Jul 03, 2023
3.940
4.040
3.930
3.990
340,489
+0.05(+1.27%)
Jun 30, 2023
4.000
4.010
3.920
3.940
383,733
-0.03(-0.76%)
Jun 29, 2023
4.000
4.069
3.910
3.970
643,130
+0.07(+1.79%)
Jun 28, 2023
3.660
3.960
3.660
3.900
782,878
+0.25(+6.85%)
Jun 27, 2023
3.510
3.680
3.481
3.650
269,809
+0.16(+4.58%)
Jun 26, 2023
3.540
3.600
3.480
3.490
391,047
-0.05(-1.41%)
Jun 23, 2023
3.480
3.570
3.385
3.540
1,026,447
-0.02(-0.56%)
Jun 22, 2023
3.660
3.680
3.480
3.560
656,888
-0.16(-4.30%)
Jun 21, 2023
3.600
3.770
3.530
3.720
388,075
+0.09(+2.48%)
Jun 20, 2023
3.770
3.850
3.610
3.630
409,896
-0.15(-3.97%)
Jun 16, 2023
4.220
4.220
3.780
3.780
2,210,168
-0.32(-7.80%)
Jun 15, 2023
4.040
4.255
4.010
4.100
721,200
+0.07(+1.74%)
Jun 14, 2023
4.250
4.370
4.020
4.030
757,118
-0.22(-5.18%)
Jun 13, 2023
4.130
4.380
4.100
4.250
934,630
+0.22(+5.46%)
Jun 12, 2023
3.710
4.065
3.708
4.030
789,251
+0.34(+9.21%)
Jun 09, 2023
3.700
3.710
3.570
3.690
346,825
+0.04(+1.10%)
Jun 08, 2023
3.710
3.760
3.590
3.650
328,017
-0.07(-1.88%)
Jun 07, 2023
3.690
3.780
3.685
3.720
603,927
+0.08(+2.20%)
Jun 06, 2023
3.330
3.650
3.320
3.640
644,391
+0.31(+9.31%)
Jun 05, 2023
3.200
3.385
3.200
3.330
431,421
+0.11(+3.42%)
Jun 02, 2023
3.250
3.270
3.130
3.220
478,046
+0.00(+0.00%)
Jun 01, 2023
3.200
3.250
3.120
3.220
222,928
-0.01(-0.31%)
May 31, 2023
3.150
3.250
3.115
3.230
297,055
+0.08(+2.54%)
May 30, 2023
3.070
3.180
3.070
3.150
329,033
+0.10(+3.28%)
May 26, 2023
3.020
3.070
2.970
3.050
365,952
+0.06(+2.01%)
May 25, 2023
3.120
3.150
2.970
2.990
461,347
-0.15(-4.78%)
May 24, 2023
3.190
3.220
3.101
3.140
207,146
-0.11(-3.38%)
May 23, 2023
3.200
3.310
3.199
3.250
375,916
+0.05(+1.56%)
May 22, 2023
3.190
3.210
3.100
3.200
432,457
+0.01(+0.31%)
May 19, 2023
3.180
3.250
3.150
3.190
290,278
+0.05(+1.59%)
May 18, 2023
3.070
3.160
3.010
3.140
301,863
+0.09(+2.95%)
May 17, 2023
3.000
3.100
2.940
3.050
1,123,738
+0.09(+3.04%)
May 16, 2023
3.060
3.135
2.955
2.960
270,763
-0.14(-4.52%)
May 15, 2023
3.200
3.200
3.080
3.100
347,425
-0.05(-1.59%)
May 12, 2023
3.120
3.210
3.055
3.150
329,540
+0.06(+1.94%)
May 11, 2023
3.290
3.320
3.010
3.090
935,338
+0.21(+7.29%)
May 10, 2023
2.850
2.990
2.835
2.880
329,894
+0.07(+2.49%)
May 09, 2023
2.700
2.840
2.670
2.810
307,917
+0.08(+2.93%)
May 08, 2023
2.640
2.740
2.620
2.730
269,336
+0.09(+3.41%)
May 05, 2023
2.570
2.670
2.570
2.640
210,629
+0.10(+3.94%)
May 04, 2023
2.640
2.640
2.510
2.540
300,707
-0.09(-3.42%)
May 03, 2023
2.600
2.705
2.585
2.630
239,173
+0.03(+1.15%)
May 02, 2023
2.640
2.690
2.590
2.600
231,703
-0.07(-2.62%)
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.