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
Caremax Inc
(NQ:
CMAX
)
2.780
-0.130 (-4.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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
3.320
3.750
3.260
3.570
27,915
+0.27(+8.18%)
Apr 29, 2024
3.120
3.520
2.980
3.300
16,713
+0.18(+5.77%)
Apr 26, 2024
2.860
3.300
2.860
3.120
30,117
+0.25(+8.90%)
Apr 25, 2024
3.180
3.340
2.850
2.865
16,872
-0.39(-12.12%)
Apr 24, 2024
3.390
4.040
3.110
3.260
175,535
-0.23(-6.59%)
Apr 23, 2024
3.300
4.220
3.225
3.490
162,098
+0.28(+8.72%)
Apr 22, 2024
2.550
3.300
2.530
3.210
50,414
+0.64(+24.90%)
Apr 19, 2024
2.350
2.740
2.239
2.570
53,378
+0.17(+7.08%)
Apr 18, 2024
2.520
2.702
2.235
2.400
58,364
-0.11(-4.38%)
Apr 17, 2024
2.930
3.090
2.480
2.510
79,818
-0.42(-14.33%)
Apr 16, 2024
3.190
3.190
2.920
2.930
31,558
-0.32(-9.85%)
Apr 15, 2024
3.390
3.780
3.141
3.250
81,999
+0.04(+1.25%)
Apr 12, 2024
2.900
3.890
2.880
3.210
296,036
+0.33(+11.46%)
Apr 11, 2024
3.260
3.260
2.745
2.880
50,443
-0.31(-9.72%)
Apr 10, 2024
3.700
3.730
3.090
3.190
61,657
-0.60(-15.83%)
Apr 09, 2024
4.050
4.280
3.630
3.790
73,296
-0.23(-5.72%)
Apr 08, 2024
4.440
4.538
3.870
4.020
99,913
-0.32(-7.37%)
Apr 05, 2024
4.510
4.780
4.230
4.340
31,240
-0.25(-5.45%)
Apr 04, 2024
4.440
4.780
4.350
4.590
38,009
+0.17(+3.85%)
Apr 03, 2024
4.590
4.852
4.060
4.420
41,930
-0.20(-4.33%)
Apr 02, 2024
4.810
5.410
4.550
4.620
97,011
-0.30(-6.10%)
Apr 01, 2024
4.880
5.090
4.540
4.920
81,135
+0.10(+2.07%)
Mar 28, 2024
4.470
5.170
4.470
4.820
33,939
+0.42(+9.55%)
Mar 27, 2024
4.130
4.480
4.000
4.400
54,776
+0.34(+8.37%)
Mar 26, 2024
4.940
5.185
3.920
4.060
91,367
-0.77(-15.94%)
Mar 25, 2024
5.800
5.800
4.830
4.830
40,480
-1.04(-17.72%)
Mar 22, 2024
6.470
6.800
5.700
5.870
198,508
-0.40(-6.38%)
Mar 21, 2024
5.830
6.570
5.520
6.270
171,410
+0.80(+14.63%)
Mar 20, 2024
5.000
5.920
4.592
5.470
193,154
+0.57(+11.63%)
Mar 19, 2024
4.260
5.205
4.260
4.900
128,390
+0.66(+15.57%)
Mar 18, 2024
5.000
5.220
3.720
4.240
172,555
-1.30(-23.47%)
Mar 15, 2024
5.260
5.580
5.050
5.540
53,179
+0.34(+6.54%)
Mar 14, 2024
5.880
5.880
5.050
5.200
33,996
-0.61(-10.50%)
Mar 13, 2024
6.500
6.790
5.710
5.810
47,200
-0.73(-11.16%)
Mar 12, 2024
7.340
8.860
5.480
6.540
237,563
-0.30(-4.39%)
Mar 11, 2024
11.19
11.36
6.710
6.840
163,098
-4.36(-38.93%)
Mar 08, 2024
13.96
13.96
10.92
11.20
45,781
-2.76(-19.77%)
Mar 07, 2024
15.28
15.86
13.42
13.96
92,141
-0.94(-6.31%)
Mar 06, 2024
11.89
16.32
11.65
14.90
143,550
+3.01(+25.32%)
Mar 05, 2024
7.720
13.34
7.715
11.89
359,049
+4.18(+54.22%)
Mar 04, 2024
7.690
7.980
7.549
7.710
17,399
+0.03(+0.39%)
Mar 01, 2024
7.946
7.946
7.420
7.680
20,801
-0.01(-0.13%)
Feb 29, 2024
7.090
8.030
7.055
7.690
39,828
+0.75(+10.81%)
Feb 28, 2024
7.050
7.510
6.780
6.940
29,775
-0.23(-3.21%)
Feb 27, 2024
8.360
8.388
6.880
7.170
65,432
-1.26(-14.95%)
Feb 26, 2024
7.350
8.490
7.330
8.430
83,745
+0.74(+9.62%)
Feb 23, 2024
7.460
7.950
7.210
7.690
29,851
+0.01(+0.13%)
Feb 22, 2024
6.440
7.680
5.870
7.680
75,579
+1.23(+19.07%)
Feb 21, 2024
4.920
6.860
4.920
6.450
86,037
+1.56(+31.90%)
Feb 20, 2024
4.440
5.110
4.440
4.890
78,088
+0.49(+11.14%)
Feb 16, 2024
4.400
4.656
4.310
4.400
14,273
-0.03(-0.68%)
Feb 15, 2024
4.680
4.810
4.390
4.430
29,936
-0.24(-5.14%)
Feb 14, 2024
4.160
4.670
4.100
4.670
26,652
+0.54(+13.08%)
Feb 13, 2024
4.580
4.606
4.087
4.130
39,549
-0.55(-11.75%)
Feb 12, 2024
5.040
5.132
4.610
4.680
114,805
-0.36(-7.14%)
Feb 09, 2024
5.380
5.580
4.880
5.040
36,779
-0.18(-3.45%)
Feb 08, 2024
6.230
6.370
5.220
5.220
34,441
-0.84(-13.86%)
Feb 07, 2024
7.240
7.240
6.020
6.060
44,626
-1.17(-16.18%)
Feb 06, 2024
7.470
7.740
7.220
7.230
53,497
-0.44(-5.74%)
Feb 05, 2024
6.800
7.890
6.760
7.670
147,022
+0.12(+1.59%)
Feb 02, 2024
6.750
11.80
6.150
7.550
914,089
+0.78(+11.52%)
Feb 01, 2024
7.890
9.000
6.560
6.770
150,023
+6.43(+1871.46%)
Jan 31, 2024
0.4481
0.4700
0.3434
0.3434
1,248,661
-0.09(-20.60%)
Jan 30, 2024
0.4100
0.4800
0.3806
0.4325
1,021,575
+0.04(+10.61%)
Jan 29, 2024
0.4053
0.4490
0.3800
0.3910
133,201
-0.02(-4.63%)
Jan 26, 2024
0.4100
0.4300
0.4100
0.4100
79,422
-0.01(-1.20%)
Jan 25, 2024
0.4728
0.4728
0.4105
0.4150
112,610
-0.04(-7.84%)
Jan 24, 2024
0.4425
0.4703
0.4383
0.4503
251,101
+0.01(+2.29%)
Jan 23, 2024
0.4450
0.4450
0.4022
0.4402
145,919
-0.01(-1.68%)
Jan 22, 2024
0.3863
0.4484
0.3610
0.4477
218,684
+0.07(+17.82%)
Jan 19, 2024
0.3300
0.3931
0.3010
0.3800
375,672
+0.07(+21.06%)
Jan 18, 2024
0.3191
0.3224
0.3012
0.3139
134,595
-0.01(-2.18%)
Jan 17, 2024
0.3251
0.3264
0.3208
0.3209
93,662
-0.01(-2.08%)
Jan 16, 2024
0.3900
0.3905
0.3277
0.3277
191,201
-0.04(-11.43%)
Jan 12, 2024
0.3400
0.3735
0.3204
0.3700
314,112
+0.04(+13.08%)
Jan 11, 2024
0.3600
0.3731
0.3216
0.3272
268,964
-0.04(-10.04%)
Jan 10, 2024
0.3992
0.3992
0.3600
0.3637
213,307
-0.00(-0.52%)
Jan 09, 2024
0.4000
0.4090
0.3616
0.3656
251,290
-0.05(-11.13%)
Jan 08, 2024
0.4078
0.4120
0.3850
0.4114
206,456
+0.01(+2.44%)
Jan 05, 2024
0.4159
0.4199
0.3850
0.4016
317,470
-0.01(-2.50%)
Jan 04, 2024
0.4100
0.4200
0.3925
0.4119
347,964
-0.00(-1.08%)
Jan 03, 2024
0.4328
0.4353
0.4019
0.4164
303,925
-0.03(-6.91%)
Jan 02, 2024
0.5075
0.5170
0.4310
0.4473
3,059,284
-0.05(-10.22%)
Dec 29, 2023
0.5300
0.5300
0.4800
0.4982
467,261
-0.02(-4.39%)
Dec 28, 2023
0.5417
0.5599
0.4979
0.5211
375,541
-0.01(-1.49%)
Dec 27, 2023
0.4800
0.5800
0.4800
0.5290
510,595
+0.06(+12.03%)
Dec 26, 2023
0.4257
0.4900
0.4200
0.4722
578,329
+0.05(+12.83%)
Dec 22, 2023
0.4349
0.4799
0.4000
0.4185
2,187,415
-0.01(-2.67%)
Dec 21, 2023
0.4399
0.4640
0.4280
0.4300
381,978
-0.01(-2.87%)
Dec 20, 2023
0.4509
0.4903
0.4300
0.4427
490,426
+0.01(+2.19%)
Dec 19, 2023
0.4690
0.4690
0.4267
0.4332
385,725
-0.02(-3.73%)
Dec 18, 2023
0.4700
0.4870
0.4450
0.4500
324,394
-0.02(-4.34%)
Dec 15, 2023
0.5000
0.5100
0.4613
0.4704
735,708
-0.04(-7.37%)
Dec 14, 2023
0.5000
0.5443
0.4921
0.5078
333,256
+0.02(+3.30%)
Dec 13, 2023
0.5050
0.5099
0.4577
0.4916
391,018
-0.01(-1.68%)
Dec 12, 2023
0.5007
0.5100
0.4773
0.5000
306,687
+0.00(+0.00%)
Dec 11, 2023
0.7100
0.7100
0.4958
0.5000
580,912
-0.21(-29.58%)
Dec 08, 2023
0.7700
0.7995
0.7001
0.7100
191,052
-0.05(-6.58%)
Dec 07, 2023
0.7600
0.8113
0.7500
0.7600
197,112
+0.01(+1.33%)
Dec 06, 2023
0.7300
0.7554
0.7296
0.7500
100,840
+0.02(+2.80%)
Dec 05, 2023
0.7590
0.7800
0.7240
0.7296
153,287
-0.02(-2.59%)
Dec 04, 2023
0.7100
0.7875
0.7100
0.7490
337,839
+0.04(+5.49%)
Dec 01, 2023
0.6900
0.7110
0.6835
0.7100
425,787
+0.03(+4.41%)
Nov 30, 2023
0.7400
0.7495
0.6734
0.6800
262,751
-0.06(-8.11%)
Nov 29, 2023
0.7300
0.7500
0.7300
0.7400
229,623
+0.01(+1.37%)
Nov 28, 2023
0.7700
0.7800
0.6400
0.7300
1,859,529
-0.02(-2.67%)
Nov 27, 2023
0.7600
0.7699
0.6866
0.7500
529,140
+0.02(+3.02%)
Nov 24, 2023
0.7240
0.8087
0.7000
0.7280
136,827
-0.02(-2.67%)
Nov 22, 2023
0.6972
0.7700
0.6913
0.7480
455,842
+0.04(+5.10%)
Nov 21, 2023
0.9300
0.9500
0.6901
0.7117
665,608
-0.25(-25.86%)
Nov 20, 2023
0.9500
0.9661
0.8522
0.9600
360,237
+0.01(+1.05%)
Nov 17, 2023
0.9400
1.000
0.9400
0.9500
846,251
+0.01(+0.99%)
Nov 16, 2023
1.050
1.070
0.9143
0.9407
690,826
-0.14(-13.30%)
Nov 15, 2023
1.210
1.270
1.080
1.085
352,323
-0.15(-11.79%)
Nov 14, 2023
1.120
1.230
1.075
1.230
2,106,364
+0.09(+7.89%)
Nov 13, 2023
1.270
1.278
1.050
1.140
253,105
-0.11(-9.16%)
Nov 10, 2023
1.420
1.438
1.250
1.255
210,744
-0.21(-14.33%)
Nov 09, 2023
1.800
1.830
1.460
1.465
197,499
-0.24(-14.08%)
Nov 08, 2023
1.880
1.880
1.680
1.705
104,362
-0.17(-8.82%)
Nov 07, 2023
1.850
1.955
1.820
1.870
211,206
-0.01(-0.53%)
Nov 06, 2023
2.040
2.050
1.880
1.880
70,164
-0.09(-4.57%)
Nov 03, 2023
1.920
2.060
1.920
1.970
237,998
+0.06(+3.14%)
Nov 02, 2023
1.800
1.920
1.800
1.910
142,462
+0.11(+6.11%)
Nov 01, 2023
1.950
2.043
1.790
1.800
589,745
-0.20(-10.00%)
Oct 31, 2023
2.180
2.180
1.975
2.000
80,477
+0.00(+0.00%)
Oct 30, 2023
2.060
2.110
1.950
2.000
89,507
-0.03(-1.48%)
Oct 27, 2023
2.130
2.150
2.020
2.030
101,394
-0.10(-4.69%)
Oct 26, 2023
2.280
2.305
2.090
2.130
152,380
-0.13(-5.75%)
Oct 25, 2023
2.380
2.490
2.250
2.260
191,987
-0.15(-6.22%)
Oct 24, 2023
2.290
2.440
2.280
2.410
84,453
+0.14(+6.17%)
Oct 23, 2023
2.330
2.450
2.250
2.270
94,539
-0.01(-0.44%)
Oct 20, 2023
2.260
2.370
2.250
2.280
105,530
+0.02(+0.88%)
Oct 19, 2023
2.250
2.295
2.250
2.260
136,281
+0.01(+0.44%)
Oct 18, 2023
2.260
2.305
2.250
2.250
217,973
-0.06(-2.60%)
Oct 17, 2023
2.340
2.440
2.250
2.310
186,578
-0.06(-2.53%)
Oct 16, 2023
2.690
2.840
2.350
2.370
298,888
-0.29(-10.90%)
Oct 13, 2023
2.580
2.680
2.429
2.660
138,176
+0.10(+3.91%)
Oct 12, 2023
2.630
2.640
2.500
2.560
114,530
-0.08(-3.03%)
Oct 11, 2023
2.620
2.680
2.530
2.640
138,130
+0.01(+0.38%)
Oct 10, 2023
2.370
2.640
2.370
2.630
175,178
+0.27(+11.44%)
Oct 09, 2023
2.410
2.460
2.300
2.360
126,617
-0.10(-4.07%)
Oct 06, 2023
2.420
2.510
2.290
2.460
123,420
+0.00(+0.00%)
Oct 05, 2023
2.220
2.510
2.207
2.460
280,425
+0.22(+9.82%)
Oct 04, 2023
2.120
2.310
2.110
2.240
250,551
+0.11(+5.16%)
Oct 03, 2023
2.130
2.160
2.090
2.130
244,511
+0.00(+0.00%)
Oct 02, 2023
2.120
2.180
2.100
2.130
375,822
+0.01(+0.47%)
Sep 29, 2023
2.210
2.240
2.109
2.120
131,150
-0.07(-3.20%)
Sep 28, 2023
2.220
2.260
2.160
2.190
149,742
-0.03(-1.35%)
Sep 27, 2023
2.160
2.250
2.150
2.220
153,739
+0.09(+4.23%)
Sep 26, 2023
2.120
2.160
2.100
2.130
90,677
+0.00(+0.00%)
Sep 25, 2023
2.100
2.140
2.110
2.130
87,680
+0.03(+1.43%)
Sep 22, 2023
2.110
2.140
2.095
2.100
154,330
+0.00(+0.00%)
Sep 21, 2023
2.080
2.130
2.040
2.100
223,318
+0.00(+0.00%)
Sep 20, 2023
2.150
2.150
2.100
2.100
276,824
-0.03(-1.41%)
Sep 19, 2023
2.130
2.230
2.080
2.130
665,044
-0.01(-0.47%)
Sep 18, 2023
2.180
2.180
2.090
2.140
471,859
-0.04(-1.83%)
Sep 15, 2023
2.230
2.255
2.130
2.180
560,052
-0.03(-1.36%)
Sep 14, 2023
2.220
2.270
2.170
2.210
181,858
+0.00(+0.00%)
Sep 13, 2023
2.160
2.215
2.100
2.210
241,755
+0.06(+2.79%)
Sep 12, 2023
2.140
2.250
2.110
2.150
183,993
-0.02(-0.92%)
Sep 11, 2023
2.250
2.260
2.090
2.170
198,630
-0.05(-2.25%)
Sep 08, 2023
2.110
2.245
2.090
2.220
338,719
+0.12(+5.71%)
Sep 07, 2023
2.110
2.150
2.080
2.100
267,055
-0.01(-0.47%)
Sep 06, 2023
2.230
2.290
2.092
2.110
167,359
-0.12(-5.38%)
Sep 05, 2023
2.220
2.310
2.210
2.230
218,310
-0.01(-0.45%)
Sep 01, 2023
2.250
2.370
2.220
2.240
589,431
+0.01(+0.45%)
Aug 31, 2023
2.280
2.370
2.210
2.230
289,413
-0.04(-1.76%)
Aug 30, 2023
2.120
2.310
2.110
2.270
157,938
+0.13(+6.07%)
Aug 29, 2023
2.130
2.165
2.075
2.140
120,969
+0.01(+0.47%)
Aug 28, 2023
2.090
2.155
2.060
2.130
101,778
+0.04(+1.91%)
Aug 25, 2023
2.020
2.140
1.990
2.090
181,703
+0.09(+4.50%)
Aug 24, 2023
2.070
2.120
2.000
2.000
224,962
-0.11(-5.21%)
Aug 23, 2023
2.010
2.110
2.000
2.110
172,623
+0.10(+4.98%)
Aug 22, 2023
2.050
2.085
1.990
2.010
1,362,454
+0.00(+0.00%)
Aug 21, 2023
1.940
2.030
1.860
2.010
388,992
+0.07(+3.61%)
Aug 18, 2023
2.060
2.135
1.930
1.940
205,238
-0.17(-8.06%)
Aug 17, 2023
1.940
2.120
1.920
2.110
160,528
+0.15(+7.93%)
Aug 16, 2023
2.090
2.105
1.915
1.955
171,792
-0.17(-8.22%)
Aug 15, 2023
2.170
2.300
2.130
2.130
135,166
-0.08(-3.62%)
Aug 14, 2023
2.210
2.260
1.830
2.210
601,985
-0.04(-2.00%)
Aug 11, 2023
2.340
2.500
2.230
2.255
228,398
-0.29(-11.22%)
Aug 10, 2023
2.700
2.710
2.385
2.540
231,296
-0.13(-4.87%)
Aug 09, 2023
2.860
2.860
2.470
2.670
230,126
-0.08(-2.91%)
Aug 08, 2023
2.630
2.770
2.550
2.750
160,284
+0.10(+3.77%)
Aug 07, 2023
2.720
2.720
2.545
2.650
338,886
-0.06(-2.21%)
Aug 04, 2023
2.610
2.795
2.535
2.710
267,072
+0.14(+5.45%)
Aug 03, 2023
2.440
2.580
2.430
2.570
226,461
+0.08(+3.21%)
Aug 02, 2023
2.500
2.505
2.410
2.490
152,244
-0.01(-0.40%)
Aug 01, 2023
2.400
2.540
2.310
2.500
590,342
+0.11(+4.60%)
Jul 31, 2023
2.360
2.605
2.350
2.390
383,350
+0.07(+3.02%)
Jul 28, 2023
2.210
2.330
2.169
2.320
1,397,181
+0.13(+5.94%)
Jul 27, 2023
2.220
2.272
2.125
2.190
343,043
-0.01(-0.45%)
Jul 26, 2023
2.230
2.280
2.195
2.200
180,615
-0.04(-1.79%)
Jul 25, 2023
2.520
2.520
2.230
2.240
221,042
-0.16(-6.67%)
Jul 24, 2023
2.520
2.520
2.375
2.400
182,494
-0.08(-3.23%)
Jul 21, 2023
2.570
2.610
2.440
2.480
275,871
-0.05(-1.98%)
Jul 20, 2023
2.580
2.679
2.500
2.530
256,688
-0.09(-3.44%)
Jul 19, 2023
2.590
3.330
2.570
2.620
1,142,243
+0.04(+1.55%)
Jul 18, 2023
2.670
2.865
2.550
2.580
289,832
-0.11(-4.09%)
Jul 17, 2023
2.590
2.730
2.550
2.690
136,284
+0.15(+5.91%)
Jul 14, 2023
2.760
2.770
2.320
2.540
382,469
-0.19(-6.96%)
Jul 13, 2023
2.760
2.810
2.720
2.730
121,196
-0.03(-1.09%)
Jul 12, 2023
2.850
2.990
2.730
2.760
183,470
-0.03(-1.08%)
Jul 11, 2023
2.720
2.835
2.690
2.790
224,025
+0.08(+2.95%)
Jul 10, 2023
2.700
2.730
2.660
2.710
425,822
+0.00(+0.18%)
Jul 07, 2023
2.660
2.730
2.640
2.705
274,887
+0.03(+1.12%)
Jul 06, 2023
2.770
2.800
2.540
2.675
242,147
-0.16(-5.48%)
Jul 05, 2023
2.980
3.050
2.815
2.830
507,595
-0.15(-5.03%)
Jul 03, 2023
3.090
3.310
2.910
2.980
470,851
-0.13(-4.18%)
Jun 30, 2023
3.170
3.230
3.090
3.110
308,972
+0.00(+0.00%)
Jun 29, 2023
3.340
3.470
3.090
3.110
290,135
-0.22(-6.61%)
Jun 28, 2023
3.310
3.440
3.240
3.330
779,722
+0.02(+0.60%)
Jun 27, 2023
3.370
3.400
3.190
3.310
463,347
-0.06(-1.78%)
Jun 26, 2023
3.350
3.540
3.250
3.370
437,790
-0.02(-0.74%)
Jun 23, 2023
3.250
3.520
3.240
3.395
3,191,077
+0.06(+1.95%)
Jun 22, 2023
3.770
3.770
3.310
3.330
1,906,245
-0.47(-12.37%)
Jun 21, 2023
3.680
3.920
3.670
3.800
273,321
+0.09(+2.43%)
Jun 20, 2023
3.410
3.730
3.380
3.710
328,881
+0.25(+7.23%)
Jun 16, 2023
3.510
3.670
3.350
3.460
657,736
-0.05(-1.42%)
Jun 15, 2023
3.400
3.580
3.340
3.510
347,421
+0.71(+25.36%)
May 08, 2023
2.640
2.810
2.610
2.800
185,941
+0.18(+6.87%)
May 05, 2023
2.490
2.640
2.425
2.620
289,186
+0.18(+7.38%)
May 04, 2023
2.490
2.510
2.390
2.440
324,372
-0.07(-2.79%)
May 03, 2023
2.450
2.625
2.400
2.510
274,710
+0.06(+2.45%)
May 02, 2023
2.370
2.550
2.320
2.450
767,070
+0.03(+1.24%)
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.