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
Exfo Inc
(NQ:
EXFO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Jan 31, 2019
3.300
3.300
3.240
3.280
9,027
-0.01(-0.30%)
Jan 30, 2019
3.280
3.315
3.230
3.290
19,020
+0.09(+2.81%)
Jan 29, 2019
3.292
3.292
3.200
3.200
2,435
-0.05(-1.54%)
Jan 28, 2019
3.270
3.320
3.240
3.250
12,986
-0.03(-0.91%)
Jan 25, 2019
3.180
3.320
3.180
3.280
11,800
+0.18(+5.81%)
Jan 24, 2019
3.090
3.284
3.090
3.100
6,039
+0.02(+0.65%)
Jan 23, 2019
3.210
3.260
3.080
3.080
16,257
-0.17(-5.23%)
Jan 22, 2019
3.230
3.340
3.230
3.250
6,780
-0.03(-0.91%)
Jan 18, 2019
3.365
3.390
3.240
3.280
23,600
-0.11(-3.33%)
Jan 17, 2019
3.400
3.410
3.310
3.393
7,896
-0.06(-1.65%)
Jan 16, 2019
3.360
3.450
3.340
3.450
33,462
+0.05(+1.47%)
Jan 15, 2019
3.450
3.470
3.290
3.400
39,991
-0.02(-0.44%)
Jan 14, 2019
3.510
3.510
3.370
3.415
12,017
-0.06(-1.87%)
Jan 11, 2019
3.300
3.540
3.300
3.480
38,200
+0.22(+6.75%)
Jan 10, 2019
3.240
3.300
3.235
3.260
24,142
+0.03(+0.93%)
Jan 09, 2019
3.200
3.230
3.045
3.230
33,493
+0.13(+4.19%)
Jan 08, 2019
3.140
3.150
3.000
3.100
28,098
+0.10(+3.33%)
Jan 07, 2019
3.020
3.081
3.000
3.000
5,983
+0.01(+0.33%)
Jan 04, 2019
3.050
3.080
2.990
2.990
8,700
-0.04(-1.32%)
Jan 03, 2019
2.820
3.050
2.820
3.030
6,496
+0.05(+1.68%)
Jan 02, 2019
2.920
2.980
2.850
2.980
8,438
+0.14(+4.93%)
Dec 31, 2018
2.800
2.940
2.750
2.840
29,700
+0.00(+0.00%)
Dec 28, 2018
2.790
2.880
2.790
2.840
15,700
+0.02(+0.71%)
Dec 27, 2018
2.840
2.840
2.790
2.820
2,057
-0.02(-0.70%)
Dec 26, 2018
2.950
2.950
2.790
2.840
4,762
-0.01(-0.35%)
Dec 24, 2018
2.940
2.990
2.750
2.850
17,200
-0.13(-4.36%)
Dec 21, 2018
3.000
3.020
2.940
2.980
7,000
-0.01(-0.33%)
Dec 20, 2018
2.950
3.000
2.950
2.990
2,434
+0.06(+1.87%)
Dec 19, 2018
2.860
2.950
2.860
2.935
6,135
+0.10(+3.35%)
Dec 18, 2018
2.740
2.840
2.740
2.840
50,058
+0.09(+3.27%)
Dec 17, 2018
2.871
2.871
2.740
2.750
22,813
-0.02(-0.72%)
Dec 14, 2018
2.800
2.920
2.770
2.770
6,600
-0.12(-4.15%)
Dec 13, 2018
2.940
2.960
2.875
2.890
17,859
-0.10(-3.34%)
Dec 12, 2018
2.960
3.000
2.900
2.990
3,261
+0.01(+0.34%)
Dec 11, 2018
3.080
3.080
2.930
2.980
2,018
-0.03(-1.00%)
Dec 10, 2018
3.290
3.290
2.970
3.010
4,101
-0.21(-6.52%)
Dec 07, 2018
3.010
3.300
2.950
3.220
10,600
+0.28(+9.52%)
Dec 06, 2018
2.920
3.000
2.810
2.940
4,987
-0.06(-2.00%)
Dec 04, 2018
2.880
3.040
2.880
3.000
2,900
+0.00(+0.00%)
Dec 03, 2018
3.180
3.180
2.840
3.000
32,031
-0.16(-5.05%)
Nov 29, 2018
3.159
3.159
3.159
0
+0.05(+1.59%)
Nov 28, 2018
3.170
3.170
3.110
3.110
821
-0.02(-0.64%)
Nov 27, 2018
3.200
3.210
3.130
3.130
929
-0.07(-2.19%)
Nov 26, 2018
3.206
3.260
3.200
3.200
2,619
-0.07(-2.14%)
Nov 23, 2018
3.290
3.290
3.270
3.270
500
-0.03(-0.93%)
Nov 21, 2018
3.301
3.301
3.301
0
+0.08(+2.37%)
Nov 20, 2018
3.590
3.610
3.224
3.224
17,074
-0.41(-11.17%)
Nov 19, 2018
3.570
3.638
3.570
3.630
2,533
-0.01(-0.27%)
Nov 16, 2018
3.590
3.740
3.540
3.640
5,900
+0.02(+0.43%)
Nov 15, 2018
3.480
3.711
3.480
3.624
9,957
+0.00(+0.12%)
Nov 14, 2018
3.470
3.780
3.429
3.620
14,075
-0.08(-2.16%)
Nov 13, 2018
3.250
3.700
3.210
3.700
6,915
+0.35(+10.45%)
Nov 12, 2018
3.020
3.350
3.020
3.350
11,464
+0.23(+7.37%)
Nov 09, 2018
2.910
3.130
2.910
3.120
3,200
+0.16(+5.41%)
Nov 08, 2018
3.000
3.000
2.960
2.960
1,795
-0.03(-1.00%)
Nov 07, 2018
2.940
2.990
2.890
2.990
17,520
+0.06(+2.05%)
Nov 06, 2018
2.740
2.933
2.740
2.930
20,273
+0.15(+5.40%)
Nov 05, 2018
2.770
2.850
2.720
2.780
14,177
-0.01(-0.36%)
Nov 02, 2018
2.820
2.850
2.770
2.790
7,400
-0.04(-1.41%)
Nov 01, 2018
2.780
2.830
2.750
2.830
7,305
+0.04(+1.43%)
Oct 31, 2018
2.750
2.822
2.750
2.790
5,891
+0.04(+1.46%)
Oct 30, 2018
2.770
2.790
2.660
2.750
11,597
-0.03(-1.08%)
Oct 29, 2018
2.980
2.980
2.780
2.780
8,035
-0.23(-7.64%)
Oct 26, 2018
2.840
3.010
2.800
3.010
5,700
+0.14(+4.88%)
Oct 25, 2018
2.873
2.880
2.856
2.870
18,100
+0.01(+0.35%)
Oct 24, 2018
2.910
2.940
2.800
2.860
15,989
-0.08(-2.72%)
Oct 23, 2018
2.960
2.960
2.930
2.940
4,698
-0.02(-0.68%)
Oct 22, 2018
3.050
3.050
2.960
2.960
11,513
-0.01(-0.34%)
Oct 19, 2018
2.960
2.970
2.930
2.970
6,700
-0.01(-0.34%)
Oct 18, 2018
3.140
3.140
2.960
2.980
12,003
-0.19(-5.99%)
Oct 17, 2018
3.060
3.170
2.930
3.170
62,385
+0.11(+3.59%)
Oct 16, 2018
3.120
3.132
3.060
3.060
39,070
+0.01(+0.33%)
Oct 15, 2018
3.000
3.070
2.955
3.050
55,290
+0.01(+0.33%)
Oct 12, 2018
3.010
3.178
2.965
3.040
461,100
-0.52(-14.61%)
Oct 11, 2018
3.560
3.560
3.340
3.560
35,893
-0.01(-0.28%)
Oct 10, 2018
3.580
3.655
3.570
3.570
3,950
-0.09(-2.46%)
Oct 09, 2018
3.800
3.800
3.570
3.660
5,538
-0.11(-2.92%)
Oct 08, 2018
3.780
3.800
3.550
3.770
12,931
-0.04(-1.05%)
Oct 05, 2018
3.870
3.870
3.710
3.810
21,400
+0.05(+1.33%)
Oct 04, 2018
3.730
3.775
3.720
3.760
9,682
-0.10(-2.59%)
Oct 03, 2018
3.710
3.890
3.710
3.860
12,120
+0.19(+5.18%)
Oct 02, 2018
3.770
3.850
3.670
3.670
9,344
-0.13(-3.42%)
Oct 01, 2018
3.850
3.890
3.670
3.800
31,617
+0.00(+0.00%)
Sep 28, 2018
3.900
3.900
3.750
3.800
18,200
-0.20(-5.00%)
Sep 27, 2018
3.910
4.000
3.850
4.000
17,624
+0.05(+1.27%)
Sep 26, 2018
3.850
4.000
3.850
3.950
24,217
+0.10(+2.60%)
Sep 25, 2018
4.100
4.100
3.850
3.850
8,702
-0.20(-4.94%)
Sep 24, 2018
3.950
4.050
3.850
4.050
13,022
+0.10(+2.53%)
Sep 21, 2018
4.050
4.050
3.950
3.950
4,800
+0.00(+0.00%)
Sep 20, 2018
4.100
4.100
3.950
3.950
12,924
-0.05(-1.25%)
Sep 19, 2018
3.700
4.100
3.700
4.000
34,548
+0.35(+9.59%)
Sep 18, 2018
3.950
4.000
3.650
3.650
7,893
-0.20(-5.19%)
Sep 17, 2018
3.950
4.000
3.850
3.850
6,866
-0.15(-3.75%)
Sep 14, 2018
3.850
4.050
3.800
4.000
16,500
+0.10(+2.56%)
Sep 13, 2018
4.050
4.150
3.900
3.900
40,753
-0.25(-6.02%)
Sep 12, 2018
4.100
4.150
4.050
4.150
19,383
+0.00(+0.00%)
Sep 11, 2018
4.150
4.200
4.125
4.150
19,684
-0.05(-1.19%)
Sep 10, 2018
4.100
4.240
4.100
4.200
9,331
-0.02(-0.59%)
Sep 07, 2018
4.195
4.250
4.150
4.225
16,900
-0.03(-0.59%)
Sep 06, 2018
4.200
4.250
4.200
4.250
15,830
+0.10(+2.41%)
Sep 05, 2018
4.300
4.300
4.050
4.150
29,579
-0.15(-3.49%)
Sep 04, 2018
4.450
4.450
3.955
4.300
65,601
-0.11(-2.38%)
Aug 31, 2018
4.405
4.405
4.405
0
+0.16(+3.65%)
Aug 30, 2018
4.200
4.300
4.200
4.250
23,734
-0.03(-0.58%)
Aug 29, 2018
3.850
4.275
3.850
4.275
88,296
+0.40(+10.32%)
Aug 28, 2018
3.850
3.900
3.850
3.875
3,657
+0.08(+1.97%)
Aug 27, 2018
3.830
3.890
3.800
3.800
17,538
-0.12(-3.18%)
Aug 24, 2018
4.068
4.068
3.900
3.925
19,600
-0.19(-4.50%)
Aug 23, 2018
4.150
4.150
4.050
4.110
17,208
+0.01(+0.24%)
Aug 22, 2018
4.000
4.100
3.925
4.100
32,595
+0.10(+2.50%)
Aug 21, 2018
3.800
4.050
3.800
4.000
71,596
+0.20(+5.26%)
Aug 20, 2018
3.750
3.800
3.750
3.800
3,035
+0.05(+1.33%)
Aug 17, 2018
3.800
3.800
3.750
3.750
1,300
-0.05(-1.32%)
Aug 16, 2018
3.750
3.850
3.700
3.800
14,029
+0.00(+0.00%)
Aug 15, 2018
3.750
3.800
3.700
3.800
4,145
+0.00(+0.00%)
Aug 14, 2018
3.750
3.800
3.700
3.800
16,380
+0.07(+2.01%)
Aug 13, 2018
3.800
3.829
3.705
3.725
62,368
-0.10(-2.61%)
Aug 10, 2018
3.900
3.900
3.800
3.825
23,600
-0.02(-0.65%)
Aug 09, 2018
3.850
3.850
3.750
3.850
19,927
+0.05(+1.32%)
Aug 08, 2018
3.775
3.800
3.775
3.800
4,716
+0.05(+1.33%)
Aug 07, 2018
3.850
3.850
3.750
3.750
7,036
-0.10(-2.60%)
Aug 06, 2018
3.850
3.950
3.750
3.850
12,276
-0.02(-0.65%)
Aug 03, 2018
4.000
4.000
3.800
3.875
19,300
-0.02(-0.64%)
Aug 02, 2018
3.750
3.900
3.750
3.900
19,229
+0.00(+0.00%)
Aug 01, 2018
3.950
4.000
3.900
3.900
74,898
+0.00(+0.00%)
Jul 31, 2018
3.900
4.000
3.850
3.900
107,066
-0.05(-1.27%)
Jul 30, 2018
3.900
3.950
3.810
3.950
15,885
+0.05(+1.28%)
Jul 27, 2018
3.760
3.900
3.750
3.900
40,600
+0.10(+2.63%)
Jul 26, 2018
3.850
3.850
3.800
3.800
29,886
+0.00(+0.00%)
Jul 25, 2018
3.700
3.825
3.700
3.800
16,561
+0.02(+0.66%)
Jul 24, 2018
3.700
3.786
3.700
3.775
36,775
+0.12(+3.42%)
Jul 23, 2018
3.700
3.750
3.600
3.650
23,170
-0.10(-2.67%)
Jul 20, 2018
3.700
3.850
3.600
3.750
34,269
+0.05(+1.35%)
Jul 19, 2018
3.750
3.750
3.600
3.700
30,358
+0.00(+0.00%)
Jul 18, 2018
3.750
3.750
3.500
3.700
39,488
+0.00(+0.00%)
Jul 17, 2018
3.500
3.935
3.400
3.700
117,064
+0.25(+7.25%)
Jul 16, 2018
3.450
3.500
3.450
3.450
1,050,360
-0.05(-1.43%)
Jul 13, 2018
3.350
3.500
3.350
3.500
711,031
+0.10(+2.94%)
Jul 12, 2018
3.350
3.300
3.400
89,040
+0.05(+1.49%)
Jul 11, 2018
3.450
3.450
3.300
3.350
91,683
-0.15(-4.29%)
Jul 10, 2018
3.650
3.650
3.500
3.500
20,046
-0.15(-4.11%)
Jul 09, 2018
3.600
3.600
3.600
3.650
23,645
+0.15(+4.29%)
Jul 06, 2018
3.450
3.550
3.450
3.500
10,723
+0.02(+0.72%)
Jul 05, 2018
3.450
3.500
3.450
3.475
46,806
-0.02(-0.71%)
Jul 03, 2018
3.500
3.500
3.500
0
+0.02(+0.72%)
Jul 02, 2018
3.400
3.475
3.400
3.475
14,829
+0.02(+0.72%)
Jun 29, 2018
3.450
3.470
3.450
3.450
6,356
+0.00(+0.00%)
Jun 28, 2018
3.460
3.500
3.450
3.450
3,814
+0.00(+0.00%)
Jun 27, 2018
3.450
3.500
3.350
3.450
65,887
-0.05(-1.43%)
Jun 26, 2018
3.450
3.500
3.350
3.500
12,880
+0.12(+3.70%)
Jun 25, 2018
3.300
3.375
3.300
3.375
17,372
+0.12(+3.85%)
Jun 22, 2018
3.200
3.340
3.200
3.250
9,378
+0.05(+1.56%)
Jun 21, 2018
3.250
3.250
3.200
3.200
34,421
-0.15(-4.48%)
Jun 20, 2018
3.200
3.350
3.165
3.350
14,934
+0.15(+4.69%)
Jun 19, 2018
3.300
3.300
3.200
3.200
4,563
-0.15(-4.48%)
Jun 18, 2018
3.450
3.450
3.279
3.350
7,555
-0.10(-2.90%)
Jun 15, 2018
3.400
3.475
3.400
3.450
2,410
-0.05(-1.43%)
Jun 14, 2018
3.350
3.550
3.350
3.500
20,034
+0.10(+2.94%)
Jun 13, 2018
3.400
3.425
3.350
3.400
6,092
-0.05(-1.45%)
Jun 12, 2018
3.400
3.450
3.350
3.450
6,021
+0.05(+1.47%)
Jun 11, 2018
3.500
3.500
3.350
3.400
16,322
-0.05(-1.45%)
Jun 07, 2018
3.450
3.450
3.450
0
+0.00(+0.00%)
Jun 06, 2018
3.550
3.550
3.440
3.450
13,185
-0.05(-1.43%)
Jun 05, 2018
3.425
3.600
3.400
3.500
7,005
+0.05(+1.45%)
Jun 04, 2018
3.450
3.550
3.450
3.450
14,134
+0.00(+0.00%)
Jun 01, 2018
3.405
3.471
3.405
3.450
4,072
-0.05(-1.43%)
May 31, 2018
3.350
3.500
3.350
3.500
7,632
+0.07(+1.95%)
May 30, 2018
3.350
3.500
3.300
3.433
17,577
+0.08(+2.48%)
May 29, 2018
3.500
3.500
3.350
3.350
72,943
-0.15(-4.29%)
May 25, 2018
3.500
3.500
3.500
0
+0.00(+0.00%)
May 24, 2018
3.550
3.622
3.450
3.500
63,462
-0.10(-2.78%)
May 23, 2018
3.650
3.750
3.600
3.600
820
-0.10(-2.70%)
May 22, 2018
3.600
3.700
3.600
3.700
8,642
+0.05(+1.37%)
May 21, 2018
3.700
3.700
3.600
3.650
894
+0.05(+1.39%)
May 18, 2018
3.625
3.650
3.600
3.600
1,600
-0.05(-1.37%)
May 17, 2018
3.700
3.700
3.550
3.650
12,638
+0.00(+0.00%)
May 16, 2018
3.550
3.650
3.550
3.650
10,301
+0.05(+1.39%)
May 15, 2018
3.750
3.788
3.600
3.600
38,871
-0.15(-4.00%)
May 14, 2018
3.700
3.775
3.700
3.750
2,532
+0.00(+0.00%)
May 11, 2018
3.772
3.772
3.750
3.750
610
+0.01(+0.27%)
May 09, 2018
3.740
3.740
3.740
0
+0.04(+1.08%)
May 08, 2018
3.700
3.700
3.650
3.700
1,147
+0.00(+0.00%)
May 07, 2018
3.750
3.750
3.650
3.700
1,470
+0.00(+0.00%)
May 04, 2018
3.650
3.725
3.650
3.700
10,795
+0.00(+0.00%)
May 03, 2018
3.650
3.700
3.650
3.700
1,095
-0.05(-1.33%)
May 02, 2018
3.678
3.750
3.678
3.750
9,278
+0.10(+2.74%)
May 01, 2018
3.650
3.700
3.625
3.650
2,395
+0.00(+0.00%)
Apr 30, 2018
3.750
3.750
3.650
3.650
4,408
+0.00(+0.00%)
Apr 27, 2018
3.650
3.700
3.650
3.650
1,412
-0.05(-1.35%)
Apr 26, 2018
3.700
3.750
3.650
3.700
3,179
+0.00(+0.00%)
Apr 25, 2018
3.750
3.750
3.671
3.700
4,428
-0.02(-0.67%)
Apr 24, 2018
3.900
3.900
3.700
3.725
35,617
-0.02(-0.67%)
Apr 23, 2018
3.750
3.750
3.710
3.750
2,837
-0.05(-1.32%)
Apr 20, 2018
3.700
3.800
3.700
3.800
3,782
+0.05(+1.33%)
Apr 19, 2018
3.800
3.875
3.700
3.750
18,368
-0.10(-2.60%)
Apr 18, 2018
3.875
3.890
3.850
3.850
8,753
-0.10(-2.53%)
Apr 17, 2018
3.800
3.950
3.800
3.950
2,316
+0.15(+3.95%)
Apr 16, 2018
3.950
3.950
3.750
3.800
18,307
-0.10(-2.56%)
Apr 13, 2018
3.850
3.925
3.850
3.900
8,730
+0.10(+2.63%)
Apr 12, 2018
3.900
4.000
3.800
3.800
63,167
-0.05(-1.30%)
Apr 11, 2018
3.850
4.000
3.850
3.850
136,801
-0.39(-9.20%)
Apr 10, 2018
4.150
4.250
4.100
4.240
26,933
+0.15(+3.67%)
Apr 09, 2018
4.145
4.145
4.050
4.090
1,988
+0.04(+0.99%)
Apr 06, 2018
4.100
4.110
4.050
4.050
3,106
-0.04(-1.02%)
Apr 05, 2018
4.150
4.150
4.050
4.092
12,940
-0.01(-0.20%)
Apr 04, 2018
4.150
4.200
4.100
4.100
2,647
+0.00(+0.00%)
Apr 02, 2018
4.100
4.100
4.100
0
-0.10(-2.38%)
Mar 29, 2018
4.200
4.200
4.200
0
+0.05(+1.20%)
Mar 28, 2018
4.153
4.200
4.100
4.150
7,999
-0.05(-1.19%)
Mar 27, 2018
4.200
4.200
4.200
4.200
2,544
+0.00(+0.00%)
Mar 26, 2018
4.150
4.200
4.100
4.200
4,168
+0.00(+0.00%)
Mar 23, 2018
4.150
4.275
4.150
4.200
4,027
+0.03(+0.60%)
Mar 22, 2018
4.250
4.250
4.150
4.175
10,436
-0.05(-1.18%)
Mar 21, 2018
4.200
4.250
4.150
4.225
7,066
+0.12(+3.05%)
Mar 20, 2018
4.150
4.250
4.100
4.100
10,173
-0.05(-1.20%)
Mar 19, 2018
4.200
4.250
4.150
4.150
17,700
-0.10(-2.35%)
Mar 16, 2018
4.200
4.250
4.100
4.250
13,048
+0.05(+1.19%)
Mar 15, 2018
4.325
4.325
4.200
4.200
4,075
-0.05(-1.18%)
Mar 14, 2018
4.350
4.350
4.250
4.250
1,975
-0.05(-1.16%)
Mar 13, 2018
4.350
4.350
4.300
4.300
7,459
+0.00(+0.00%)
Mar 12, 2018
4.300
4.350
4.300
4.300
13,012
+0.00(+0.00%)
Mar 09, 2018
4.350
4.375
4.250
4.300
26,919
+0.00(+0.00%)
Mar 08, 2018
4.400
4.450
4.250
4.300
25,400
-0.05(-1.15%)
Mar 07, 2018
4.350
4.400
4.300
4.350
3,805
+0.00(+0.00%)
Mar 06, 2018
4.350
4.400
4.250
4.350
12,975
+0.05(+1.16%)
Mar 05, 2018
4.250
4.350
4.250
4.300
16,819
+0.05(+1.18%)
Mar 02, 2018
4.350
4.350
4.250
4.250
104,792
-0.15(-3.41%)
Mar 01, 2018
4.450
4.450
4.300
4.400
19,597
+0.00(+0.00%)
Feb 28, 2018
4.650
4.650
4.400
4.400
7,611
-0.05(-1.12%)
Feb 27, 2018
4.550
4.550
4.450
4.450
8,369
-0.10(-2.20%)
Feb 26, 2018
4.600
4.600
4.500
4.550
7,348
+0.05(+1.11%)
Feb 23, 2018
4.600
4.600
4.500
4.500
521,212
-0.10(-2.17%)
Feb 22, 2018
4.500
4.600
4.500
4.600
10,525
+0.10(+2.22%)
Feb 21, 2018
4.550
4.600
4.500
4.500
2,990
+0.00(+0.00%)
Feb 20, 2018
4.500
4.580
4.500
4.500
520,818
+0.05(+1.12%)
Feb 16, 2018
4.450
4.450
4.450
0
-0.05(-1.11%)
Feb 15, 2018
4.500
4.500
4.450
4.500
21,210
+0.00(+0.00%)
Feb 14, 2018
4.450
4.516
4.405
4.500
15,777
+0.00(+0.00%)
Feb 13, 2018
4.400
4.500
4.400
4.500
11,563
+0.05(+1.12%)
Feb 12, 2018
4.450
4.450
4.400
4.450
10,195
+0.00(+0.00%)
Feb 09, 2018
4.450
4.450
4.400
4.450
23,379
+0.05(+1.14%)
Feb 08, 2018
4.450
4.450
4.400
4.400
200,157
+0.00(+0.00%)
Feb 07, 2018
4.400
4.400
4.350
4.400
25,478
+0.05(+1.15%)
Feb 06, 2018
4.400
4.500
4.350
4.350
12,733
-0.10(-2.25%)
Feb 05, 2018
4.550
4.550
4.450
4.450
19,439
-0.15(-3.26%)
Feb 02, 2018
4.600
4.650
4.550
4.600
34,969
-0.03(-0.54%)
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.