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
Technology Bear -3X Direxion
(NY:
TECS
)
6.910
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2019
692.26
694.15
676.18
676.18
6,982
-6.62(-0.97%)
Dec 30, 2019
674.29
699.82
672.40
682.80
15,467
+10.40(+1.55%)
Dec 27, 2019
663.89
678.07
662.94
672.40
5,869
+0.00(+0.00%)
Dec 26, 2019
682.80
683.75
672.40
672.40
5,956
-15.13(-2.20%)
Dec 24, 2019
685.64
691.31
684.69
687.53
1,934
+0.95(+0.14%)
Dec 23, 2019
689.42
689.42
681.86
686.58
4,126
-8.17(-1.18%)
Dec 20, 2019
696.64
699.47
690.05
694.75
6,600
-11.31(-1.60%)
Dec 19, 2019
721.15
721.15
705.12
706.06
4,272
-15.08(-2.09%)
Dec 18, 2019
717.38
721.15
712.66
721.15
3,127
+1.88(+0.26%)
Dec 17, 2019
712.66
723.97
712.66
719.26
3,995
+2.83(+0.39%)
Dec 16, 2019
718.32
720.20
707.95
716.43
4,735
-17.91(-2.44%)
Dec 13, 2019
750.37
756.85
729.97
734.34
10,253
-16.02(-2.14%)
Dec 12, 2019
779.59
786.19
745.66
750.37
10,416
-23.57(-3.05%)
Dec 11, 2019
784.30
788.65
772.05
773.94
5,928
-16.97(-2.15%)
Dec 10, 2019
789.02
795.62
778.65
790.90
5,911
-0.94(-0.12%)
Dec 09, 2019
787.13
791.85
775.82
791.85
6,304
+12.25(+1.57%)
Dec 06, 2019
790.90
790.90
777.71
779.59
10,719
-25.45(-3.16%)
Dec 05, 2019
805.04
816.36
804.10
805.04
9,041
-9.43(-1.16%)
Dec 04, 2019
807.87
818.24
806.93
814.47
9,401
-10.37(-1.26%)
Dec 03, 2019
844.64
851.24
822.96
824.84
21,901
+21.68(+2.70%)
Dec 02, 2019
769.22
813.53
769.22
803.16
16,360
+32.05(+4.16%)
Nov 29, 2019
771.11
773.94
765.88
771.11
2,821
+6.60(+0.86%)
Nov 27, 2019
768.28
775.82
763.57
764.51
5,045
-11.31(-1.46%)
Nov 26, 2019
775.82
779.59
770.25
775.82
7,261
-2.83(-0.36%)
Nov 25, 2019
800.33
800.33
777.71
778.65
8,817
-33.94(-4.18%)
Nov 22, 2019
801.27
822.54
799.29
812.59
6,928
+2.83(+0.35%)
Nov 21, 2019
800.33
814.47
799.39
809.76
8,506
+12.25(+1.54%)
Nov 20, 2019
789.02
815.41
782.42
797.50
11,091
+16.03(+2.05%)
Nov 19, 2019
778.65
790.90
776.39
781.48
8,436
-6.60(-0.84%)
Nov 18, 2019
794.67
805.04
783.55
788.08
6,233
-7.54(-0.95%)
Nov 15, 2019
797.50
805.04
794.67
795.62
8,516
-18.85(-2.31%)
Nov 14, 2019
821.07
826.73
812.04
814.47
10,330
+3.77(+0.47%)
Nov 13, 2019
822.96
826.08
808.82
810.70
8,433
-5.66(-0.69%)
Nov 12, 2019
820.13
826.73
807.31
816.36
9,624
-6.60(-0.80%)
Nov 11, 2019
839.92
842.75
821.07
822.96
7,429
-1.88(-0.23%)
Nov 08, 2019
847.46
855.81
824.84
824.84
9,352
-15.08(-1.80%)
Nov 07, 2019
842.75
845.58
824.84
839.92
14,087
-19.80(-2.30%)
Nov 06, 2019
860.66
872.82
855.01
859.72
31,653
+0.94(+0.11%)
Nov 05, 2019
848.41
866.84
848.41
858.78
17,909
+3.77(+0.44%)
Nov 04, 2019
849.35
859.72
846.52
855.01
6,523
-15.08(-1.73%)
Nov 01, 2019
895.54
895.54
869.43
870.09
10,191
-31.11(-3.45%)
Oct 31, 2019
897.43
917.22
891.77
901.20
13,975
+2.83(+0.31%)
Oct 30, 2019
908.74
924.76
895.66
898.37
10,358
-16.97(-1.85%)
Oct 29, 2019
893.66
916.28
888.47
915.34
9,649
+22.62(+2.53%)
Oct 28, 2019
904.97
904.97
889.88
892.71
10,167
-34.88(-3.76%)
Oct 25, 2019
961.53
961.53
923.60
927.59
14,149
-32.99(-3.43%)
Oct 24, 2019
974.73
983.78
958.26
960.59
14,183
-44.30(-4.41%)
Oct 23, 2019
1017
1022
1003
1005
13,446
-0.94(-0.09%)
Oct 22, 2019
961.53
1009
951.16
1006
14,534
+38.65(+4.00%)
Oct 21, 2019
977.55
992.64
966.24
967.18
8,966
-31.11(-3.12%)
Oct 18, 2019
978.50
1018
971.90
998.29
18,738
+25.45(+2.62%)
Oct 17, 2019
952.10
986.04
947.91
972.84
10,178
+7.54(+0.78%)
Oct 16, 2019
961.53
974.73
959.64
965.30
10,878
+19.80(+2.09%)
Oct 15, 2019
965.30
967.18
938.43
945.50
11,253
-32.05(-3.28%)
Oct 14, 2019
980.38
980.38
965.30
977.55
11,389
+2.83(+0.29%)
Oct 11, 2019
980.38
985.10
949.27
974.73
39,536
-43.36(-4.26%)
Oct 10, 2019
1039
1042
1006
1018
23,795
-22.62(-2.17%)
Oct 09, 2019
1054
1058
1027
1041
12,731
-46.19(-4.25%)
Oct 08, 2019
1052
1087
1042
1087
23,360
+54.67(+5.30%)
Oct 07, 2019
1030
1032
1006
1032
15,976
+16.03(+1.58%)
Oct 04, 2019
1050
1050
1013
1016
19,155
-53.74(-5.02%)
Oct 03, 2019
1115
1154
1069
1070
37,057
-40.53(-3.65%)
Oct 02, 2019
1071
1133
1071
1110
28,314
+61.27(+5.84%)
Oct 01, 2019
1009
1052
987.92
1049
17,346
+26.40(+2.58%)
Sep 30, 2019
1044
1046
1015
1023
11,710
-33.94(-3.21%)
Sep 27, 2019
1010
1078
1008
1057
16,315
+41.48(+4.09%)
Sep 26, 2019
1018
1038
1004
1015
11,522
-1.89(-0.19%)
Sep 25, 2019
1060
1088
1009
1017
16,900
-37.70(-3.57%)
Sep 24, 2019
1005
1068
993.25
1055
18,762
+30.03(+2.93%)
Sep 23, 2019
1036
1040
1016
1025
6,008
-7.52(-0.73%)
Sep 20, 2019
986.31
1042
986.31
1032
9,269
+33.82(+3.39%)
Sep 19, 2019
996.64
1002
972.22
998.52
10,712
-6.58(-0.65%)
Sep 18, 2019
1008
1046
1003
1005
6,816
+0.00(+0.00%)
Sep 17, 2019
1016
1021
1004
1005
5,331
-11.27(-1.11%)
Sep 16, 2019
1030
1035
1010
1016
10,314
+6.58(+0.65%)
Sep 13, 2019
991.01
1012
991.01
1010
9,342
+21.60(+2.19%)
Sep 12, 2019
985.37
998.99
961.89
988.19
15,184
-16.91(-1.68%)
Sep 11, 2019
1024
1032
1002
1005
22,490
-30.06(-2.90%)
Sep 10, 2019
1037
1070
1035
1035
12,619
+15.97(+1.57%)
Sep 09, 2019
986.31
1035
981.61
1019
8,308
+21.61(+2.17%)
Sep 06, 2019
991.95
1004
986.55
997.58
4,821
+4.70(+0.47%)
Sep 05, 2019
1019
1020
981.61
992.88
19,583
-67.63(-6.38%)
Sep 04, 2019
1080
1084
1059
1061
14,243
-55.42(-4.97%)
Sep 03, 2019
1106
1128
1092
1116
13,519
+38.51(+3.57%)
Aug 30, 2019
1058
1100
1053
1077
9,228
+1.88(+0.17%)
Aug 29, 2019
1090
1100
1066
1076
16,159
-60.11(-5.29%)
Aug 28, 2019
1157
1179
1130
1136
17,925
-2.82(-0.25%)
Aug 27, 2019
1108
1156
1104
1138
14,722
+5.63(+0.50%)
Aug 26, 2019
1135
1162
1131
1133
18,773
-48.84(-4.13%)
Aug 23, 2019
1097
1194
1063
1182
30,431
+108.02(+10.06%)
Aug 22, 2019
1061
1102
1051
1074
13,579
+6.58(+0.62%)
Aug 21, 2019
1076
1080
1058
1067
7,727
-36.64(-3.32%)
Aug 20, 2019
1092
1106
1076
1104
8,934
+15.03(+1.38%)
Aug 19, 2019
1087
1107
1078
1089
12,384
-51.66(-4.53%)
Aug 16, 2019
1173
1173
1133
1140
11,624
-69.51(-5.75%)
Aug 15, 2019
1201
1238
1190
1210
30,715
+6.57(+0.55%)
Aug 14, 2019
1165
1210
1147
1203
26,511
+101.45(+9.21%)
Aug 13, 2019
1192
1200
1089
1102
24,324
-86.42(-7.27%)
Aug 12, 2019
1167
1204
1155
1188
11,814
+43.21(+3.77%)
Aug 09, 2019
1126
1168
1117
1145
19,070
+39.45(+3.57%)
Aug 08, 2019
1165
1173
1106
1106
18,411
-84.54(-7.10%)
Aug 07, 2019
1259
1277
1183
1190
27,353
-25.36(-2.09%)
Aug 06, 2019
1226
1260
1201
1216
19,854
-62.00(-4.85%)
Aug 05, 2019
1223
1306
1222
1278
35,273
+138.09(+12.12%)
Aug 02, 2019
1109
1165
1109
1139
20,613
+56.36(+5.20%)
Aug 01, 2019
1059
1096
992.88
1083
22,436
+17.85(+1.68%)
Jul 31, 2019
1002
1097
1000
1065
13,287
+45.08(+4.42%)
Jul 30, 2019
1020
1029
1007
1020
4,923
+20.67(+2.07%)
Jul 29, 2019
996.64
1023
992.88
999.46
3,299
+0.94(+0.09%)
Jul 26, 2019
1004
1005
991.95
998.52
4,423
-16.91(-1.67%)
Jul 25, 2019
999.46
1019
999.46
1015
5,636
+23.48(+2.37%)
Jul 24, 2019
1026
1026
991.01
991.95
6,976
-25.36(-2.49%)
Jul 23, 2019
1014
1040
1012
1017
5,004
-15.97(-1.55%)
Jul 22, 2019
1061
1061
1027
1033
6,760
-39.45(-3.68%)
Jul 19, 2019
1030
1075
1027
1073
7,441
+16.91(+1.60%)
Jul 18, 2019
1085
1098
1052
1056
5,757
-25.36(-2.35%)
Jul 17, 2019
1066
1081
1058
1081
4,298
+9.39(+0.88%)
Jul 16, 2019
1046
1076
1046
1072
4,471
+29.12(+2.79%)
Jul 15, 2019
1045
1051
1039
1043
2,656
-10.33(-0.98%)
Jul 12, 2019
1068
1071
1051
1053
5,223
-23.49(-2.18%)
Jul 11, 2019
1078
1086
1063
1076
5,533
-11.27(-1.04%)
Jul 10, 2019
1098
1098
1068
1088
6,919
-25.36(-2.28%)
Jul 09, 2019
1146
1149
1110
1113
6,121
-11.27(-1.00%)
Jul 08, 2019
1126
1139
1122
1124
6,766
+24.42(+2.22%)
Jul 05, 2019
1113
1132
1094
1100
6,046
+5.64(+0.52%)
Jul 03, 2019
1107
1116
1092
1094
4,356
-22.55(-2.02%)
Jul 02, 2019
1130
1136
1117
1117
5,165
-8.45(-0.75%)
Jul 01, 2019
1107
1142
1095
1125
7,351
-52.60(-4.47%)
Jun 28, 2019
1175
1193
1167
1178
4,391
-1.88(-0.16%)
Jun 27, 2019
1175
1188
1169
1180
3,656
-11.28(-0.95%)
Jun 26, 2019
1194
1195
1164
1191
5,758
-39.45(-3.21%)
Jun 25, 2019
1174
1233
1164
1231
8,008
+64.82(+5.56%)
Jun 24, 2019
1164
1169
1154
1166
7,763
-5.60(-0.48%)
Jun 21, 2019
1165
1172
1141
1171
4,093
+15.89(+1.38%)
Jun 20, 2019
1152
1184
1142
1155
6,965
-50.48(-4.19%)
Jun 19, 2019
1212
1235
1197
1206
7,665
-14.96(-1.23%)
Jun 18, 2019
1249
1260
1200
1221
11,015
-67.31(-5.23%)
Jun 17, 2019
1289
1298
1271
1288
3,282
-5.61(-0.43%)
Jun 14, 2019
1290
1310
1279
1294
6,851
+34.59(+2.75%)
Jun 13, 2019
1253
1273
1245
1259
4,926
-12.15(-0.96%)
Jun 12, 2019
1263
1278
1258
1271
6,343
+22.44(+1.80%)
Jun 11, 2019
1210
1269
1206
1249
7,696
-0.94(-0.08%)
Jun 10, 2019
1256
1259
1211
1250
8,942
-35.52(-2.76%)
Jun 07, 2019
1339
1349
1263
1285
14,252
-76.66(-5.63%)
Jun 06, 2019
1402
1420
1355
1362
9,381
-47.67(-3.38%)
Jun 05, 2019
1413
1462
1401
1410
13,916
-63.57(-4.31%)
Jun 04, 2019
1565
1594
1469
1473
14,849
-157.98(-9.68%)
Jun 03, 2019
1544
1662
1517
1631
14,977
+81.32(+5.25%)
May 31, 2019
1533
1551
1509
1550
12,432
+71.99(+4.87%)
May 30, 2019
1492
1505
1466
1478
6,944
-25.24(-1.68%)
May 29, 2019
1508
1531
1482
1503
14,152
+25.24(+1.71%)
May 28, 2019
1449
1478
1421
1478
12,233
+14.02(+0.96%)
May 24, 2019
1441
1467
1417
1464
10,257
+0.93(+0.06%)
May 23, 2019
1444
1493
1444
1463
21,055
+71.98(+5.17%)
May 22, 2019
1395
1397
1366
1391
6,804
+24.31(+1.78%)
May 21, 2019
1377
1384
1354
1367
6,660
-52.35(-3.69%)
May 20, 2019
1419
1439
1387
1419
10,482
+71.98(+5.34%)
May 17, 2019
1358
1358
1296
1347
10,849
+34.59(+2.64%)
May 16, 2019
1346
1354
1287
1312
13,835
-40.20(-2.97%)
May 15, 2019
1427
1430
1341
1353
15,848
-45.80(-3.27%)
May 14, 2019
1449
1450
1371
1398
16,425
-71.05(-4.83%)
May 13, 2019
1431
1480
1409
1470
18,320
+148.63(+11.25%)
May 10, 2019
1354
1414
1301
1321
21,471
-9.34(-0.70%)
May 09, 2019
1356
1396
1318
1330
17,717
+25.24(+1.93%)
May 08, 2019
1312
1319
1269
1305
8,637
+7.48(+0.58%)
May 07, 2019
1264
1331
1249
1298
14,477
+78.52(+6.44%)
May 06, 2019
1276
1288
1213
1219
9,294
+28.04(+2.35%)
May 03, 2019
1210
1217
1189
1191
3,523
-35.52(-2.90%)
May 02, 2019
1210
1244
1182
1226
8,357
+19.63(+1.63%)
May 01, 2019
1164
1207
1153
1207
7,959
+11.22(+0.94%)
Apr 30, 2019
1207
1225
1193
1196
4,464
-8.41(-0.70%)
Apr 29, 2019
1202
1207
1192
1204
2,934
+0.93(+0.08%)
Apr 26, 2019
1210
1240
1203
1203
4,956
+13.09(+1.10%)
Apr 25, 2019
1172
1208
1163
1190
5,187
+0.93(+0.08%)
Apr 24, 2019
1187
1192
1172
1189
4,697
+0.00(+0.00%)
Apr 23, 2019
1222
1226
1184
1189
5,103
-39.26(-3.20%)
Apr 22, 2019
1255
1255
1228
1228
3,107
-8.41(-0.68%)
Apr 18, 2019
1245
1266
1236
1237
5,101
-9.35(-0.75%)
Apr 17, 2019
1245
1266
1242
1246
4,755
-22.44(-1.77%)
Apr 16, 2019
1271
1284
1264
1269
3,682
-16.82(-1.31%)
Apr 15, 2019
1284
1307
1277
1285
4,320
+0.93(+0.07%)
Apr 12, 2019
1291
1312
1284
1284
5,444
-28.04(-2.14%)
Apr 11, 2019
1302
1319
1300
1312
4,162
+7.48(+0.57%)
Apr 10, 2019
1334
1334
1305
1305
3,865
-29.92(-2.24%)
Apr 09, 2019
1335
1342
1319
1335
4,284
+19.63(+1.49%)
Apr 08, 2019
1341
1356
1313
1315
4,141
-15.89(-1.19%)
Apr 05, 2019
1336
1341
1327
1331
3,766
-16.82(-1.25%)
Apr 04, 2019
1329
1372
1322
1348
4,379
+17.76(+1.34%)
Apr 03, 2019
1339
1347
1311
1330
7,156
-32.72(-2.40%)
Apr 02, 2019
1376
1387
1357
1363
4,324
-14.02(-1.02%)
Apr 01, 2019
1393
1417
1372
1377
5,717
-60.77(-4.23%)
Mar 29, 2019
1447
1463
1436
1438
5,760
-42.06(-2.84%)
Mar 28, 2019
1484
1506
1460
1480
5,132
-14.03(-0.94%)
Mar 27, 2019
1462
1534
1450
1494
5,201
+22.44(+1.53%)
Mar 26, 2019
1456
1496
1428
1471
5,464
-23.37(-1.56%)
Mar 25, 2019
1492
1524
1468
1495
14,284
+16.83(+1.14%)
Mar 22, 2019
1400
1479
1383
1478
12,382
+100.96(+7.33%)
Mar 21, 2019
1491
1491
1368
1377
9,181
-114.05(-7.65%)
Mar 20, 2019
1479
1516
1455
1491
6,043
+14.96(+1.01%)
Mar 19, 2019
1463
1494
1456
1476
5,947
-10.40(-0.70%)
Mar 18, 2019
1505
1513
1476
1486
4,842
-18.64(-1.24%)
Mar 15, 2019
1547
1547
1484
1505
7,335
-54.98(-3.52%)
Mar 14, 2019
1563
1574
1546
1560
2,830
-11.19(-0.71%)
Mar 13, 2019
1588
1588
1541
1571
6,824
-31.68(-1.98%)
Mar 12, 2019
1615
1631
1585
1603
4,430
-27.03(-1.66%)
Mar 11, 2019
1721
1721
1625
1630
6,074
-111.83(-6.42%)
Mar 08, 2019
1809
1815
1738
1742
8,008
+0.93(+0.05%)
Mar 07, 2019
1703
1758
1703
1741
8,215
+48.46(+2.86%)
Mar 06, 2019
1668
1699
1664
1692
4,373
+27.03(+1.62%)
Mar 05, 2019
1654
1680
1650
1665
2,222
+14.91(+0.90%)
Mar 04, 2019
1608
1703
1599
1650
5,019
+19.57(+1.20%)
Mar 01, 2019
1622
1670
1617
1631
2,421
-34.48(-2.07%)
Feb 28, 2019
1667
1675
1646
1665
1,998
+15.84(+0.96%)
Feb 27, 2019
1663
1701
1645
1650
3,913
+3.73(+0.23%)
Feb 26, 2019
1672
1676
1630
1646
2,738
-9.32(-0.56%)
Feb 25, 2019
1639
1657
1620
1655
4,311
-22.37(-1.33%)
Feb 22, 2019
1717
1717
1676
1678
3,730
-68.03(-3.90%)
Feb 21, 2019
1760
1776
1723
1746
4,026
+0.00(+0.00%)
Feb 20, 2019
1745
1772
1724
1746
3,130
-5.59(-0.32%)
Feb 19, 2019
1770
1770
1735
1751
1,314
-1.87(-0.11%)
Feb 15, 2019
1754
1782
1747
1753
4,037
-42.87(-2.39%)
Feb 14, 2019
1823
1828
1775
1796
3,520
-4.66(-0.26%)
Feb 13, 2019
1787
1805
1766
1801
2,564
-11.18(-0.62%)
Feb 12, 2019
1841
1854
1802
1812
3,422
-73.62(-3.90%)
Feb 11, 2019
1862
1895
1846
1885
2,816
+1.86(+0.10%)
Feb 08, 2019
1972
1973
1883
1883
4,681
-30.76(-1.61%)
Feb 07, 2019
1882
1950
1869
1914
7,003
+78.29(+4.26%)
Feb 06, 2019
1852
1870
1823
1836
3,332
-19.57(-1.05%)
Feb 05, 2019
1883
1892
1842
1856
4,737
-48.46(-2.55%)
Feb 04, 2019
1998
2000
1904
1904
3,443
-96.00(-4.80%)
Feb 01, 2019
2037
2038
1966
2000
3,489
-34.48(-1.69%)
Jan 31, 2019
2059
2075
2001
2034
4,061
+10.25(+0.51%)
Jan 30, 2019
2129
2148
2008
2024
6,266
-207.82(-9.31%)
Jan 29, 2019
2148
2242
2148
2232
3,341
+68.96(+3.19%)
Jan 28, 2019
2173
2214
2163
2163
3,856
+82.01(+3.94%)
Jan 25, 2019
2128
2147
2062
2081
3,663
-87.60(-4.04%)
Jan 24, 2019
2210
2210
2147
2169
2,773
-60.58(-2.72%)
Jan 23, 2019
2217
2302
2171
2229
4,785
-21.43(-0.95%)
Jan 22, 2019
2193
2300
2185
2251
7,441
+109.04(+5.09%)
Jan 18, 2019
2190
2220
2129
2142
7,358
-101.59(-4.53%)
Jan 17, 2019
2312
2327
2202
2243
4,191
-45.66(-1.99%)
Jan 16, 2019
2277
2296
2244
2289
3,754
-2.80(-0.12%)
Jan 15, 2019
2383
2387
2276
2292
5,463
-108.10(-4.50%)
Jan 14, 2019
2401
2422
2377
2400
3,260
+66.16(+2.84%)
Jan 11, 2019
2370
2372
2330
2334
3,048
+13.98(+0.60%)
Jan 10, 2019
2402
2437
2318
2320
4,562
-31.68(-1.35%)
Jan 09, 2019
2412
2412
2311
2351
5,701
-89.47(-3.67%)
Jan 08, 2019
2439
2533
2407
2441
5,665
-66.17(-2.64%)
Jan 07, 2019
2578
2592
2453
2507
5,791
-71.76(-2.78%)
Jan 04, 2019
2804
2831
2537
2579
20,923
-391.42(-13.18%)
Jan 03, 2019
2788
2975
2771
2970
13,685
+391.42(+15.18%)
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.