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
Diana Shipping Inc
(NY:
DSX
)
3.150
+0.030 (+0.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 24, 2024
3.110
3.180
3.110
3.150
856,860
+0.03(+0.96%)
May 23, 2024
3.140
3.165
3.100
3.120
439,746
-0.03(-0.95%)
May 22, 2024
3.180
3.190
3.110
3.150
708,737
-0.05(-1.56%)
May 21, 2024
3.190
3.200
3.170
3.200
1,108,127
+0.01(+0.31%)
May 20, 2024
3.150
3.215
3.140
3.190
1,485,752
+0.04(+1.27%)
May 17, 2024
3.160
3.160
3.131
3.150
747,832
-0.01(-0.32%)
May 16, 2024
3.110
3.165
3.090
3.160
1,011,908
+0.05(+1.61%)
May 15, 2024
3.140
3.140
3.090
3.110
709,598
-0.03(-0.96%)
May 14, 2024
3.160
3.180
3.120
3.140
993,646
-0.03(-0.95%)
May 13, 2024
3.130
3.190
3.130
3.170
852,225
+0.09(+2.92%)
May 10, 2024
3.160
3.190
3.080
3.080
794,110
-0.08(-2.53%)
May 09, 2024
3.140
3.170
3.095
3.160
839,834
+0.04(+1.28%)
May 08, 2024
3.040
3.130
3.040
3.120
662,197
+0.05(+1.63%)
May 07, 2024
3.020
3.100
3.020
3.070
686,891
+0.06(+1.99%)
May 06, 2024
3.000
3.020
2.990
3.010
280,177
+0.01(+0.33%)
May 03, 2024
3.030
3.030
3.000
3.000
324,262
-0.02(-0.66%)
May 02, 2024
2.960
3.040
2.950
3.020
709,176
+0.08(+2.72%)
May 01, 2024
2.970
2.970
2.920
2.940
412,175
-0.03(-1.01%)
Apr 30, 2024
2.970
2.990
2.960
2.970
457,780
-0.01(-0.34%)
Apr 29, 2024
2.970
3.000
2.950
2.980
653,652
+0.03(+1.02%)
Apr 26, 2024
2.930
2.960
2.910
2.950
343,576
+0.03(+1.03%)
Apr 25, 2024
2.900
2.920
2.890
2.920
248,665
+0.03(+1.04%)
Apr 24, 2024
2.930
2.930
2.890
2.890
319,229
-0.03(-1.03%)
Apr 23, 2024
2.900
2.920
2.890
2.920
402,753
+0.04(+1.39%)
Apr 22, 2024
2.900
2.910
2.870
2.880
390,937
-0.02(-0.69%)
Apr 19, 2024
2.890
2.910
2.880
2.900
328,422
+0.01(+0.35%)
Apr 18, 2024
2.910
2.935
2.880
2.890
618,557
-0.01(-0.34%)
Apr 17, 2024
2.900
2.910
2.880
2.900
330,587
+0.00(+0.00%)
Apr 16, 2024
2.880
2.900
2.860
2.900
446,642
+0.02(+0.69%)
Apr 15, 2024
2.890
2.930
2.860
2.880
466,830
-0.03(-1.03%)
Apr 12, 2024
2.860
2.910
2.850
2.910
647,807
+0.06(+2.11%)
Apr 11, 2024
2.880
2.910
2.850
2.850
321,596
-0.02(-0.70%)
Apr 10, 2024
2.910
2.910
2.850
2.870
582,610
-0.04(-1.37%)
Apr 09, 2024
2.930
2.950
2.910
2.910
255,783
-0.03(-1.02%)
Apr 08, 2024
2.940
2.950
2.910
2.940
403,239
-0.01(-0.34%)
Apr 05, 2024
2.940
2.960
2.925
2.950
294,083
+0.02(+0.68%)
Apr 04, 2024
2.930
2.970
2.900
2.930
720,519
+0.03(+1.03%)
Apr 03, 2024
2.820
2.910
2.820
2.900
363,700
+0.07(+2.47%)
Apr 02, 2024
2.870
2.890
2.810
2.830
672,361
-0.05(-1.74%)
Apr 01, 2024
2.900
2.910
2.870
2.880
371,223
-0.01(-0.35%)
Mar 28, 2024
2.870
2.920
2.870
2.890
464,242
+0.01(+0.35%)
Mar 27, 2024
2.900
2.920
2.880
2.880
376,163
-0.02(-0.69%)
Mar 26, 2024
2.900
2.930
2.880
2.900
430,042
+0.02(+0.69%)
Mar 25, 2024
2.930
2.940
2.870
2.880
700,679
-0.06(-2.04%)
Mar 22, 2024
2.960
2.960
2.930
2.940
276,810
-0.04(-1.34%)
Mar 21, 2024
2.950
2.980
2.945
2.980
532,611
+0.03(+1.02%)
Mar 20, 2024
2.950
2.960
2.900
2.950
384,348
-0.01(-0.34%)
Mar 19, 2024
2.960
3.000
2.950
2.960
254,572
-0.01(-0.34%)
Mar 18, 2024
2.980
2.985
2.931
2.970
551,589
-0.02(-0.67%)
Mar 15, 2024
3.000
3.015
2.970
2.990
770,416
+0.01(+0.34%)
Mar 14, 2024
3.000
3.020
2.960
2.980
935,025
-0.02(-0.67%)
Mar 13, 2024
3.060
3.090
3.000
3.000
1,018,753
-0.07(-2.28%)
Mar 12, 2024
3.020
3.090
2.980
3.070
1,057,399
+0.06(+1.99%)
Mar 11, 2024
3.010
3.010
2.970
3.010
460,257
-0.01(-0.33%)
Mar 08, 2024
2.980
3.020
2.980
3.020
843,749
+0.04(+1.34%)
Mar 07, 2024
2.920
2.990
2.915
2.980
483,504
+0.06(+2.05%)
Mar 06, 2024
2.920
2.940
2.870
2.920
594,783
+0.00(+0.00%)
Mar 05, 2024
2.900
2.970
2.860
2.920
651,274
+0.02(+0.69%)
Mar 04, 2024
3.050
3.060
2.890
2.900
1,301,506
-0.12(-4.13%)
Mar 01, 2024
2.976
3.064
2.976
3.025
1,830,227
+0.05(+1.64%)
Feb 29, 2024
2.986
3.045
2.928
2.976
935,689
-0.01(-0.33%)
Feb 28, 2024
2.986
3.064
2.962
2.986
2,039,247
+0.02(+0.66%)
Feb 27, 2024
2.908
3.005
2.913
2.966
1,204,525
+0.05(+1.67%)
Feb 26, 2024
2.888
2.927
2.840
2.918
748,897
+0.03(+1.01%)
Feb 23, 2024
2.791
2.898
2.752
2.888
975,104
+0.04(+1.37%)
Feb 22, 2024
2.849
2.859
2.805
2.849
758,340
+0.01(+0.34%)
Feb 21, 2024
2.810
2.869
2.791
2.840
596,337
+0.03(+1.04%)
Feb 20, 2024
2.801
2.859
2.781
2.810
475,884
+0.01(+0.35%)
Feb 16, 2024
2.840
2.840
2.781
2.801
582,917
-0.03(-1.03%)
Feb 15, 2024
2.791
2.830
2.747
2.830
449,891
+0.05(+1.75%)
Feb 14, 2024
2.791
2.820
2.742
2.781
747,349
-0.01(-0.35%)
Feb 13, 2024
2.879
2.908
2.781
2.791
854,574
-0.10(-3.38%)
Feb 12, 2024
2.849
2.898
2.840
2.888
366,349
+0.04(+1.37%)
Feb 09, 2024
2.888
2.898
2.835
2.849
461,689
-0.02(-0.68%)
Feb 08, 2024
2.820
2.879
2.810
2.869
454,503
+0.03(+1.03%)
Feb 07, 2024
2.888
2.888
2.825
2.840
439,489
-0.04(-1.36%)
Feb 06, 2024
2.830
2.908
2.810
2.879
561,141
+0.08(+2.79%)
Feb 05, 2024
2.840
2.859
2.737
2.801
807,082
-0.03(-1.03%)
Feb 02, 2024
2.869
2.878
2.791
2.830
688,918
-0.04(-1.36%)
Feb 01, 2024
2.937
2.959
2.840
2.869
895,567
-0.07(-2.33%)
Jan 31, 2024
2.986
2.996
2.927
2.937
473,136
-0.03(-0.99%)
Jan 30, 2024
2.976
2.996
2.947
2.966
576,275
-0.01(-0.33%)
Jan 29, 2024
2.986
3.015
2.947
2.976
546,622
-0.04(-1.29%)
Jan 26, 2024
2.957
3.015
2.947
3.015
540,069
+0.06(+1.98%)
Jan 25, 2024
2.976
3.015
2.918
2.957
892,493
-0.01(-0.33%)
Jan 24, 2024
2.947
2.996
2.927
2.966
1,060,056
+0.02(+0.66%)
Jan 23, 2024
3.005
3.025
2.937
2.947
727,728
-0.08(-2.58%)
Jan 22, 2024
2.947
3.035
2.945
3.025
1,105,374
+0.08(+2.65%)
Jan 19, 2024
2.986
2.996
2.937
2.947
484,308
-0.04(-1.31%)
Jan 18, 2024
2.966
2.986
2.937
2.986
594,209
+0.05(+1.66%)
Jan 17, 2024
2.918
2.974
2.888
2.937
749,223
+0.01(+0.33%)
Jan 16, 2024
2.966
3.005
2.908
2.927
789,765
-0.01(-0.33%)
Jan 12, 2024
2.957
2.991
2.918
2.937
604,096
+0.01(+0.33%)
Jan 11, 2024
2.957
2.957
2.908
2.927
653,324
-0.06(-1.96%)
Jan 10, 2024
2.996
3.005
2.937
2.986
660,894
+0.00(+0.00%)
Jan 09, 2024
3.005
3.025
2.947
2.986
782,525
-0.04(-1.29%)
Jan 08, 2024
3.103
3.103
2.986
3.025
1,033,884
-0.10(-3.12%)
Jan 05, 2024
3.064
3.127
2.986
3.123
1,666,930
+0.07(+2.24%)
Jan 04, 2024
3.035
3.132
3.015
3.054
1,633,653
+0.06(+1.95%)
Jan 03, 2024
2.888
3.045
2.859
2.996
1,336,500
+0.12(+4.07%)
Jan 02, 2024
2.898
2.957
2.859
2.879
942,150
-0.02(-0.67%)
Dec 29, 2023
2.927
2.937
2.859
2.898
817,665
-0.03(-1.00%)
Dec 28, 2023
2.957
2.966
2.918
2.927
721,795
-0.01(-0.33%)
Dec 27, 2023
2.957
2.966
2.932
2.937
542,301
-0.02(-0.66%)
Dec 26, 2023
2.976
2.996
2.937
2.957
482,764
-0.03(-0.98%)
Dec 22, 2023
2.888
2.996
2.888
2.986
1,269,160
+0.08(+2.68%)
Dec 21, 2023
2.927
2.927
2.869
2.908
680,264
+0.02(+0.68%)
Dec 20, 2023
2.908
2.952
2.869
2.888
710,539
-0.02(-0.67%)
Dec 19, 2023
2.908
2.966
2.898
2.908
798,891
-0.02(-0.67%)
Dec 18, 2023
2.937
3.015
2.879
2.927
1,147,904
+0.04(+1.35%)
Dec 15, 2023
2.888
2.927
2.820
2.888
1,244,376
+0.01(+0.34%)
Dec 14, 2023
2.869
2.898
2.830
2.879
555,527
+0.04(+1.37%)
Dec 13, 2023
2.791
2.849
2.747
2.840
766,921
+0.00(+0.00%)
Dec 12, 2023
2.820
2.898
2.801
2.840
791,263
+0.03(+1.04%)
Dec 11, 2023
2.869
2.908
2.781
2.810
896,910
-0.07(-2.37%)
Dec 08, 2023
2.859
2.908
2.854
2.879
641,926
+0.00(+0.00%)
Dec 07, 2023
2.947
2.962
2.801
2.879
1,749,152
-0.07(-2.32%)
Dec 06, 2023
3.123
3.152
2.937
2.947
1,271,717
-0.16(-5.03%)
Dec 05, 2023
3.288
3.298
3.074
3.103
1,365,513
-0.28(-8.36%)
Dec 04, 2023
3.376
3.396
3.279
3.386
724,926
+0.02(+0.58%)
Dec 01, 2023
3.347
3.371
3.337
3.367
727,784
+0.03(+0.88%)
Nov 30, 2023
3.328
3.367
3.328
3.337
415,408
+0.02(+0.59%)
Nov 29, 2023
3.298
3.318
3.279
3.318
519,425
+0.04(+1.19%)
Nov 28, 2023
3.259
3.342
3.239
3.279
721,445
+0.05(+1.51%)
Nov 27, 2023
3.220
3.288
3.220
3.230
756,066
-0.08(-2.36%)
Nov 24, 2023
3.201
3.445
3.191
3.308
1,076,767
+0.10(+3.04%)
Nov 22, 2023
3.220
3.257
3.182
3.210
1,324,693
-0.01(-0.29%)
Nov 21, 2023
3.248
3.257
3.173
3.220
1,056,941
-0.02(-0.58%)
Nov 20, 2023
3.266
3.332
3.201
3.238
976,415
-0.02(-0.57%)
Nov 17, 2023
3.220
3.257
3.164
3.257
639,618
+0.10(+3.25%)
Nov 16, 2023
3.080
3.182
3.061
3.154
753,227
+0.10(+3.36%)
Nov 15, 2023
2.921
3.080
2.921
3.052
860,462
+0.17(+5.83%)
Nov 14, 2023
2.856
2.898
2.828
2.884
510,061
+0.06(+1.98%)
Nov 13, 2023
2.874
2.874
2.809
2.828
360,423
-0.03(-0.98%)
Nov 10, 2023
2.856
2.884
2.828
2.856
405,467
-0.02(-0.65%)
Nov 09, 2023
2.874
2.912
2.865
2.874
365,627
+0.01(+0.33%)
Nov 08, 2023
2.968
2.968
2.865
2.865
464,647
-0.12(-4.06%)
Nov 07, 2023
3.014
3.014
2.963
2.986
321,626
-0.02(-0.62%)
Nov 06, 2023
3.052
3.079
2.986
3.005
288,177
-0.07(-2.13%)
Nov 03, 2023
3.080
3.094
3.034
3.070
362,257
+0.01(+0.30%)
Nov 02, 2023
2.996
3.070
2.996
3.061
445,741
+0.07(+2.50%)
Nov 01, 2023
3.042
3.052
2.958
2.986
654,415
-0.05(-1.54%)
Oct 31, 2023
3.042
3.098
3.028
3.033
223,441
-0.01(-0.31%)
Oct 30, 2023
3.033
3.089
3.019
3.042
461,698
-0.04(-1.21%)
Oct 27, 2023
3.070
3.126
3.061
3.080
313,264
+0.00(+0.00%)
Oct 26, 2023
3.117
3.117
3.066
3.080
330,077
-0.07(-2.08%)
Oct 25, 2023
3.089
3.182
3.089
3.145
408,825
+0.03(+0.90%)
Oct 24, 2023
3.033
3.145
3.033
3.117
300,571
+0.08(+2.77%)
Oct 23, 2023
3.098
3.117
3.014
3.033
708,303
-0.09(-2.99%)
Oct 20, 2023
3.145
3.164
3.094
3.126
423,589
-0.01(-0.30%)
Oct 19, 2023
3.164
3.164
3.117
3.136
296,551
-0.03(-0.89%)
Oct 18, 2023
3.220
3.220
3.164
3.164
228,980
-0.07(-2.02%)
Oct 17, 2023
3.192
3.248
3.173
3.229
293,232
+0.04(+1.17%)
Oct 16, 2023
3.154
3.201
3.154
3.192
220,688
+0.03(+0.89%)
Oct 13, 2023
3.182
3.229
3.164
3.164
228,750
-0.03(-0.88%)
Oct 12, 2023
3.192
3.229
3.173
3.192
229,413
-0.02(-0.58%)
Oct 11, 2023
3.229
3.248
3.192
3.210
235,710
-0.02(-0.58%)
Oct 10, 2023
3.229
3.280
3.220
3.229
337,485
+0.00(+0.00%)
Oct 09, 2023
3.192
3.257
3.192
3.229
325,979
+0.02(+0.58%)
Oct 06, 2023
3.173
3.210
3.136
3.210
276,170
+0.04(+1.18%)
Oct 05, 2023
3.108
3.182
3.108
3.173
288,060
+0.07(+2.41%)
Oct 04, 2023
3.154
3.173
3.080
3.098
429,128
-0.07(-2.35%)
Oct 03, 2023
3.285
3.285
3.154
3.173
572,463
-0.09(-2.86%)
Oct 02, 2023
3.238
3.280
3.229
3.266
498,133
+0.03(+0.86%)
Sep 29, 2023
3.266
3.285
3.229
3.238
266,519
-0.02(-0.57%)
Sep 28, 2023
3.285
3.285
3.248
3.257
250,395
-0.03(-0.85%)
Sep 27, 2023
3.248
3.285
3.243
3.285
367,567
+0.07(+2.03%)
Sep 26, 2023
3.201
3.266
3.201
3.220
198,399
-0.02(-0.58%)
Sep 25, 2023
3.229
3.238
3.224
3.238
188,817
+0.00(+0.00%)
Sep 22, 2023
3.173
3.248
3.173
3.238
301,276
+0.08(+2.66%)
Sep 21, 2023
3.164
3.192
3.154
3.154
264,647
-0.02(-0.59%)
Sep 20, 2023
3.164
3.210
3.154
3.173
449,651
+0.01(+0.29%)
Sep 19, 2023
3.220
3.259
3.164
3.164
520,002
-0.06(-1.74%)
Sep 18, 2023
3.322
3.322
3.201
3.220
521,894
-0.12(-3.63%)
Sep 15, 2023
3.313
3.341
3.305
3.341
254,559
+0.02(+0.56%)
Sep 14, 2023
3.248
3.322
3.248
3.322
266,465
+0.08(+2.59%)
Sep 13, 2023
3.238
3.257
3.221
3.238
215,094
+0.01(+0.29%)
Sep 12, 2023
3.238
3.266
3.210
3.229
435,745
-0.02(-0.57%)
Sep 11, 2023
3.322
3.341
3.238
3.248
477,627
-0.07(-2.25%)
Sep 08, 2023
3.266
3.332
3.266
3.322
257,416
+0.05(+1.42%)
Sep 07, 2023
3.322
3.350
3.266
3.276
407,702
-0.05(-1.40%)
Sep 06, 2023
3.341
3.363
3.322
3.322
240,903
-0.02(-0.56%)
Sep 05, 2023
3.388
3.397
3.332
3.341
360,237
-0.04(-1.10%)
Sep 01, 2023
3.378
3.425
3.369
3.378
295,953
+0.01(+0.28%)
Aug 31, 2023
3.388
3.416
3.369
3.369
269,167
+0.00(+0.00%)
Aug 30, 2023
3.341
3.397
3.332
3.369
246,457
+0.04(+1.12%)
Aug 29, 2023
3.322
3.406
3.322
3.332
775,755
+0.00(+0.00%)
Aug 28, 2023
3.360
3.411
3.313
3.332
547,994
-0.03(-0.83%)
Aug 25, 2023
3.406
3.406
3.350
3.360
288,016
-0.02(-0.55%)
Aug 24, 2023
3.444
3.472
3.378
3.378
316,985
-0.08(-2.43%)
Aug 23, 2023
3.453
3.509
3.453
3.462
426,476
-0.01(-0.27%)
Aug 22, 2023
3.472
3.490
3.462
3.472
261,954
+0.01(+0.27%)
Aug 21, 2023
3.509
3.546
3.453
3.462
508,985
-0.04(-1.07%)
Aug 18, 2023
3.481
3.537
3.425
3.500
505,556
+0.02(+0.54%)
Aug 17, 2023
3.500
3.546
3.467
3.481
447,506
-0.02(-0.53%)
Aug 16, 2023
3.453
3.546
3.444
3.500
487,119
+0.06(+1.63%)
Aug 15, 2023
3.434
3.500
3.416
3.444
427,756
+0.01(+0.27%)
Aug 14, 2023
3.509
3.509
3.388
3.434
888,902
-0.08(-2.39%)
Aug 11, 2023
3.462
3.560
3.444
3.518
807,567
+0.01(+0.27%)
Aug 10, 2023
3.500
3.518
3.455
3.509
886,900
+0.03(+0.77%)
Aug 09, 2023
3.545
3.563
3.464
3.482
940,784
-0.06(-1.77%)
Aug 08, 2023
3.500
3.573
3.446
3.545
923,079
+0.00(+0.00%)
Aug 07, 2023
3.518
3.572
3.455
3.545
919,185
+0.03(+0.77%)
Aug 04, 2023
3.518
3.558
3.460
3.518
694,826
-0.01(-0.25%)
Aug 03, 2023
3.392
3.563
3.392
3.527
1,262,697
+0.13(+3.97%)
Aug 02, 2023
3.285
3.401
3.276
3.392
1,005,834
+0.09(+2.72%)
Aug 01, 2023
3.321
3.415
3.267
3.303
1,282,997
-0.20(-5.64%)
Jul 31, 2023
3.509
3.540
3.482
3.500
510,542
-0.01(-0.26%)
Jul 28, 2023
3.410
3.527
3.410
3.509
624,366
+0.11(+3.17%)
Jul 27, 2023
3.410
3.437
3.374
3.401
530,368
-0.04(-1.04%)
Jul 26, 2023
3.348
3.437
3.339
3.437
520,052
+0.10(+2.96%)
Jul 25, 2023
3.258
3.361
3.249
3.339
556,180
+0.04(+1.36%)
Jul 24, 2023
3.276
3.312
3.213
3.294
637,751
-0.02(-0.54%)
Jul 21, 2023
3.330
3.330
3.249
3.312
516,757
-0.02(-0.54%)
Jul 20, 2023
3.348
3.365
3.312
3.330
389,548
-0.03(-0.80%)
Jul 19, 2023
3.339
3.383
3.294
3.356
451,394
+0.03(+0.81%)
Jul 18, 2023
3.348
3.383
3.312
3.330
413,557
+0.02(+0.54%)
Jul 17, 2023
3.383
3.383
3.303
3.312
581,395
-0.07(-2.12%)
Jul 14, 2023
3.428
3.455
3.356
3.383
583,028
-0.04(-1.31%)
Jul 13, 2023
3.401
3.500
3.374
3.428
858,739
+0.04(+1.06%)
Jul 12, 2023
3.383
3.465
3.383
3.392
443,626
+0.01(+0.27%)
Jul 11, 2023
3.392
3.415
3.352
3.383
601,562
-0.01(-0.26%)
Jul 10, 2023
3.383
3.401
3.363
3.392
377,987
-0.01(-0.26%)
Jul 07, 2023
3.267
3.415
3.267
3.401
705,694
+0.13(+3.84%)
Jul 06, 2023
3.294
3.330
3.249
3.276
274,528
-0.04(-1.35%)
Jul 05, 2023
3.312
3.349
3.253
3.321
614,677
+0.00(+0.00%)
Jul 03, 2023
3.276
3.356
3.276
3.321
293,853
+0.01(+0.27%)
Jun 30, 2023
3.330
3.365
3.303
3.312
532,501
-0.04(-1.07%)
Jun 29, 2023
3.321
3.365
3.312
3.348
287,891
+0.03(+0.81%)
Jun 28, 2023
3.356
3.383
3.294
3.321
516,723
-0.07(-2.12%)
Jun 27, 2023
3.383
3.410
3.365
3.392
309,202
+0.00(+0.00%)
Jun 26, 2023
3.383
3.406
3.356
3.392
268,383
+0.02(+0.53%)
Jun 23, 2023
3.356
3.401
3.330
3.374
252,411
-0.03(-0.79%)
Jun 22, 2023
3.383
3.424
3.365
3.401
182,770
+0.01(+0.26%)
Jun 21, 2023
3.348
3.428
3.348
3.392
318,243
-0.01(-0.26%)
Jun 20, 2023
3.482
3.482
3.341
3.401
479,981
-0.10(-2.82%)
Jun 16, 2023
3.455
3.500
3.424
3.500
640,925
+0.05(+1.56%)
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.