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
Star Bulk Carriers
(NQ:
SBLK
)
25.08
+0.41 (+1.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2018
7.776
8.202
7.575
7.819
1,271,023
+0.11(+1.44%)
Feb 27, 2018
7.616
7.776
7.551
7.708
494,313
+0.08(+1.05%)
Feb 26, 2018
7.504
7.677
7.313
7.628
468,739
+0.17(+2.23%)
Feb 23, 2018
7.702
7.702
7.406
7.461
506,137
-0.20(-2.58%)
Feb 22, 2018
7.498
7.764
7.498
7.659
586,535
+0.16(+2.14%)
Feb 21, 2018
7.523
7.690
7.486
7.498
395,027
+0.01(+0.08%)
Feb 20, 2018
7.258
7.696
7.258
7.492
699,994
+0.23(+3.23%)
Feb 16, 2018
7.258
7.258
7.258
0
-0.02(-0.25%)
Feb 15, 2018
7.140
7.295
6.961
7.276
365,572
+0.19(+2.61%)
Feb 14, 2018
6.875
7.177
6.875
7.091
486,352
+0.20(+2.86%)
Feb 13, 2018
6.844
6.949
6.764
6.894
227,940
-0.01(-0.18%)
Feb 12, 2018
6.758
6.989
6.625
6.906
645,181
+0.23(+3.52%)
Feb 09, 2018
6.480
6.702
6.295
6.671
1,002,100
+0.25(+3.84%)
Feb 08, 2018
6.548
6.752
6.480
6.424
1,047,025
-0.12(-1.79%)
Feb 07, 2018
6.499
6.696
6.499
6.542
919,520
+0.06(+0.86%)
Feb 06, 2018
6.357
6.622
6.301
6.486
1,655,991
+0.09(+1.45%)
Feb 05, 2018
6.474
6.684
6.295
6.394
1,135,570
-0.09(-1.43%)
Feb 02, 2018
6.684
6.715
6.480
6.486
1,271,201
-0.22(-3.22%)
Feb 01, 2018
6.894
6.924
6.659
6.702
920,622
-0.18(-2.60%)
Jan 31, 2018
6.856
7.035
6.665
6.881
645,234
+0.09(+1.36%)
Jan 30, 2018
7.079
7.079
6.727
6.789
1,772,537
-0.30(-4.26%)
Jan 29, 2018
7.270
7.276
7.079
7.091
260,613
-0.23(-3.12%)
Jan 26, 2018
7.282
7.393
7.221
7.319
275,533
+0.10(+1.45%)
Jan 25, 2018
7.245
7.295
7.085
7.214
511,891
-0.04(-0.60%)
Jan 24, 2018
7.393
7.455
7.214
7.258
354,589
-0.11(-1.51%)
Jan 23, 2018
7.406
7.498
7.097
7.369
1,064,541
+0.00(+0.00%)
Jan 22, 2018
7.091
7.430
7.091
7.369
1,454,801
+0.28(+3.92%)
Jan 19, 2018
7.134
7.177
6.992
7.091
754,064
-0.05(-0.69%)
Jan 18, 2018
7.239
7.239
7.097
7.140
222,976
-0.10(-1.36%)
Jan 17, 2018
7.159
7.326
6.980
7.239
619,566
+0.06(+0.86%)
Jan 16, 2018
7.381
7.449
7.085
7.177
497,826
-0.16(-2.19%)
Jan 12, 2018
7.338
7.338
7.338
0
+0.06(+0.76%)
Jan 11, 2018
7.369
7.375
7.196
7.282
376,167
-0.01(-0.17%)
Jan 10, 2018
7.449
7.461
7.221
7.295
385,018
-0.19(-2.48%)
Jan 09, 2018
7.659
7.702
7.437
7.480
541,346
-0.20(-2.65%)
Jan 08, 2018
7.511
7.690
7.424
7.683
639,814
+0.15(+2.05%)
Jan 05, 2018
7.696
7.714
7.326
7.529
612,413
-0.12(-1.53%)
Jan 04, 2018
7.622
7.862
7.585
7.646
935,407
+0.12(+1.56%)
Jan 03, 2018
7.375
7.724
7.313
7.529
1,062,652
+0.23(+3.13%)
Jan 02, 2018
6.949
7.406
6.915
7.301
1,119,029
+0.35(+5.06%)
Dec 29, 2017
6.949
6.949
6.949
0
+0.06(+0.81%)
Dec 28, 2017
6.702
6.943
6.604
6.894
436,003
+0.20(+2.95%)
Dec 27, 2017
6.696
6.875
6.681
6.696
432,725
+0.01(+0.09%)
Dec 26, 2017
6.789
6.819
6.647
6.690
396,153
-0.11(-1.63%)
Dec 22, 2017
6.894
6.900
6.758
6.801
277,063
-0.08(-1.17%)
Dec 21, 2017
6.770
6.955
6.770
6.881
409,981
+0.11(+1.64%)
Dec 20, 2017
6.894
6.912
6.715
6.770
572,462
-0.07(-0.99%)
Dec 19, 2017
7.035
7.085
6.770
6.838
531,818
-0.14(-2.03%)
Dec 18, 2017
6.850
7.258
6.850
6.980
592,776
+0.15(+2.26%)
Dec 15, 2017
6.733
7.005
6.610
6.826
561,566
+0.11(+1.65%)
Dec 14, 2017
6.875
6.974
6.696
6.715
819,856
-0.35(-4.98%)
Dec 13, 2017
7.227
7.258
6.887
7.066
1,054,516
-0.27(-3.70%)
Dec 12, 2017
7.153
7.492
7.147
7.338
2,057,057
+0.20(+2.81%)
Dec 11, 2017
6.548
7.165
6.548
7.137
1,790,719
+0.58(+8.80%)
Dec 08, 2017
6.603
6.678
6.499
6.560
817,647
-0.01(-0.19%)
Dec 07, 2017
6.597
6.678
6.554
6.573
443,861
-0.02(-0.28%)
Dec 06, 2017
6.536
6.690
6.400
6.591
742,542
+0.00(+0.00%)
Dec 05, 2017
6.634
6.770
6.523
6.591
859,093
-0.07(-1.02%)
Dec 04, 2017
6.782
6.807
6.437
6.659
836,372
-0.04(-0.64%)
Dec 01, 2017
6.357
6.758
6.357
6.702
1,329,461
+0.49(+7.85%)
Nov 30, 2017
6.079
6.233
6.067
6.215
592,554
+0.16(+2.65%)
Nov 29, 2017
5.986
6.110
5.918
6.054
770,504
+0.06(+1.03%)
Nov 28, 2017
6.054
6.153
5.918
5.992
396,040
-0.06(-0.92%)
Nov 27, 2017
6.011
6.116
5.968
6.048
619,940
+0.03(+0.51%)
Nov 24, 2017
5.980
6.048
5.894
6.017
537,577
+0.09(+1.46%)
Nov 22, 2017
5.863
5.968
5.804
5.931
736,286
+0.08(+1.37%)
Nov 21, 2017
5.820
5.974
5.783
5.851
886,819
+0.08(+1.39%)
Nov 20, 2017
5.937
6.048
5.437
5.770
2,239,637
-0.15(-2.60%)
Nov 17, 2017
5.863
5.999
5.665
5.925
1,229,031
+0.12(+2.02%)
Nov 16, 2017
5.746
5.863
5.639
5.807
582,566
+0.08(+1.40%)
Nov 15, 2017
5.579
5.813
5.320
5.727
830,097
+0.04(+0.65%)
Nov 14, 2017
6.178
6.178
5.641
5.690
1,914,228
-0.49(-7.89%)
Nov 13, 2017
6.184
6.258
6.097
6.178
515,757
-0.06(-0.89%)
Nov 10, 2017
6.178
6.394
6.159
6.233
765,767
+0.07(+1.10%)
Nov 09, 2017
6.245
6.261
6.122
6.165
1,046,929
-0.16(-2.54%)
Nov 08, 2017
6.375
6.460
6.252
6.326
567,875
-0.05(-0.77%)
Nov 07, 2017
6.499
6.560
6.332
6.375
1,362,264
-0.05(-0.77%)
Nov 06, 2017
6.178
6.529
6.178
6.424
1,334,513
+0.22(+3.48%)
Nov 03, 2017
6.418
6.560
6.048
6.208
1,309,005
-0.19(-2.99%)
Nov 02, 2017
6.566
6.610
6.264
6.400
587,293
-0.19(-2.81%)
Nov 01, 2017
6.696
6.789
6.480
6.585
803,195
-0.08(-1.20%)
Oct 31, 2017
6.560
6.702
6.369
6.665
1,003,205
+0.15(+2.37%)
Oct 30, 2017
6.511
6.665
6.389
6.511
966,246
+0.02(+0.38%)
Oct 27, 2017
6.252
6.566
6.252
6.486
539,599
+0.25(+3.96%)
Oct 26, 2017
6.363
6.405
6.208
6.239
717,946
-0.12(-1.84%)
Oct 25, 2017
6.449
6.449
6.196
6.357
1,055,908
-0.10(-1.53%)
Oct 24, 2017
6.529
6.591
6.406
6.455
497,410
-0.02(-0.29%)
Oct 23, 2017
6.424
6.708
6.406
6.474
799,548
+0.01(+0.19%)
Oct 20, 2017
6.375
6.536
6.332
6.462
1,076,733
+0.09(+1.45%)
Oct 19, 2017
6.375
6.443
6.233
6.369
507,599
+0.01(+0.10%)
Oct 18, 2017
6.437
6.492
6.159
6.363
388,730
-0.02(-0.29%)
Oct 17, 2017
6.529
6.665
6.283
6.381
846,814
-0.15(-2.36%)
Oct 16, 2017
6.295
6.560
6.295
6.536
579,360
+0.23(+3.62%)
Oct 13, 2017
6.104
6.326
5.980
6.307
724,627
+0.23(+3.86%)
Oct 12, 2017
6.017
6.147
5.955
6.073
692,740
+0.04(+0.61%)
Oct 11, 2017
6.110
6.184
5.989
6.036
346,082
-0.09(-1.41%)
Oct 10, 2017
6.171
6.387
6.122
6.122
530,305
+0.11(+1.85%)
Oct 09, 2017
6.289
6.289
5.909
6.011
1,155,951
-0.26(-4.13%)
Oct 06, 2017
6.276
6.387
6.134
6.270
438,735
-0.03(-0.49%)
Oct 05, 2017
6.245
6.443
6.245
6.301
588,234
+0.08(+1.29%)
Oct 04, 2017
6.344
6.443
6.110
6.221
703,062
-0.11(-1.75%)
Oct 03, 2017
5.968
6.341
5.894
6.332
1,260,116
+0.39(+6.54%)
Oct 02, 2017
5.955
6.116
5.900
5.943
536,099
-0.05(-0.82%)
Sep 29, 2017
5.986
6.079
5.897
5.992
797,987
+0.02(+0.41%)
Sep 28, 2017
6.054
6.147
5.807
5.968
787,750
-0.10(-1.73%)
Sep 27, 2017
5.931
6.145
5.863
6.073
902,331
+0.16(+2.71%)
Sep 26, 2017
5.931
6.128
5.831
5.912
1,012,785
-0.01(-0.21%)
Sep 25, 2017
6.424
6.446
5.869
5.925
1,591,395
-0.51(-7.96%)
Sep 22, 2017
6.480
6.628
6.394
6.437
591,141
-0.04(-0.57%)
Sep 21, 2017
6.727
6.795
6.418
6.474
619,827
-0.31(-4.55%)
Sep 20, 2017
6.628
6.943
6.603
6.782
757,537
+0.21(+3.19%)
Sep 19, 2017
6.647
6.678
6.529
6.573
383,616
-0.05(-0.75%)
Sep 18, 2017
6.715
6.776
6.603
6.622
329,605
-0.11(-1.65%)
Sep 15, 2017
6.708
6.724
6.548
6.733
867,192
+0.01(+0.18%)
Sep 14, 2017
6.579
6.721
6.449
6.721
1,042,708
+0.11(+1.68%)
Sep 13, 2017
6.813
6.813
6.363
6.610
2,103,735
-0.27(-3.86%)
Sep 12, 2017
7.079
6.826
6.875
693,432
-0.20(-2.88%)
Sep 11, 2017
7.029
7.202
6.943
7.079
811,712
+0.09(+1.24%)
Sep 08, 2017
7.066
7.406
6.887
6.992
982,137
+0.05(+0.71%)
Sep 07, 2017
7.147
7.245
6.924
6.943
412,172
-0.15(-2.17%)
Sep 06, 2017
6.949
7.202
6.943
7.097
672,072
+0.27(+3.88%)
Sep 05, 2017
7.128
7.251
6.789
6.832
620,959
-0.30(-4.24%)
Sep 01, 2017
7.097
7.264
7.048
7.134
403,741
+0.09(+1.31%)
Aug 31, 2017
6.850
7.190
6.850
7.042
817,800
+0.26(+3.82%)
Aug 30, 2017
7.054
7.054
6.752
6.782
686,020
-0.27(-3.85%)
Aug 29, 2017
7.227
7.227
6.795
7.054
776,913
-0.12(-1.64%)
Aug 28, 2017
7.437
7.560
7.085
7.171
740,558
-0.30(-3.97%)
Aug 25, 2017
7.029
7.548
7.005
7.467
1,355,460
+0.46(+6.61%)
Aug 24, 2017
6.949
7.106
6.819
7.005
701,169
+0.06(+0.80%)
Aug 23, 2017
6.875
7.022
6.752
6.949
735,879
+0.01(+0.18%)
Aug 22, 2017
6.764
6.974
6.708
6.937
1,441,543
+0.19(+2.84%)
Aug 21, 2017
6.745
6.924
6.622
6.745
641,894
+0.00(+0.00%)
Aug 18, 2017
6.752
6.838
6.591
6.745
861,036
+0.02(+0.28%)
Aug 17, 2017
6.931
7.072
6.499
6.727
1,576,043
-0.35(-4.89%)
Aug 16, 2017
6.542
7.171
6.542
7.072
2,623,628
+0.74(+11.70%)
Aug 15, 2017
6.573
6.715
6.245
6.332
946,948
-0.23(-3.48%)
Aug 14, 2017
6.505
6.684
6.443
6.560
1,369,395
+0.20(+3.10%)
Aug 11, 2017
6.233
6.511
6.178
6.363
751,559
+0.02(+0.39%)
Aug 10, 2017
6.085
6.363
6.067
6.338
1,688,929
+0.17(+2.70%)
Aug 09, 2017
6.233
6.313
5.986
6.171
1,123,051
+0.02(+0.30%)
Aug 08, 2017
6.208
6.208
6.073
6.153
622,387
-0.05(-0.80%)
Aug 07, 2017
6.079
6.301
6.079
6.202
1,158,136
+0.13(+2.13%)
Aug 04, 2017
6.153
6.344
6.048
6.073
2,778,606
-0.08(-1.30%)
Aug 03, 2017
6.332
6.499
6.030
6.153
5,833,473
-0.22(-3.39%)
Aug 02, 2017
6.350
6.529
6.239
6.369
723,801
-0.06(-0.96%)
Aug 01, 2017
6.221
6.573
6.221
6.431
768,424
+0.23(+3.78%)
Jul 31, 2017
5.912
6.264
5.912
6.196
650,503
+0.29(+4.91%)
Jul 28, 2017
5.863
6.073
5.776
5.906
415,243
-0.03(-0.52%)
Jul 27, 2017
6.073
6.128
5.776
5.937
433,916
-0.17(-2.73%)
Jul 26, 2017
6.221
6.326
6.005
6.104
249,998
-0.15(-2.47%)
Jul 25, 2017
6.029
6.369
6.029
6.258
498,539
+0.33(+5.52%)
Jul 24, 2017
5.955
6.060
5.925
5.931
170,692
-0.06(-1.03%)
Jul 21, 2017
5.684
6.036
5.662
5.992
539,277
-0.04(-0.72%)
Jul 20, 2017
6.295
6.357
5.918
6.036
611,393
-0.15(-2.40%)
Jul 19, 2017
6.159
6.369
6.067
6.184
555,432
+0.01(+0.20%)
Jul 18, 2017
6.350
6.480
6.116
6.171
645,048
-0.15(-2.44%)
Jul 17, 2017
6.227
6.529
6.196
6.326
588,772
+0.07(+1.18%)
Jul 14, 2017
6.357
6.437
5.917
6.252
945,546
-0.09(-1.36%)
Jul 13, 2017
6.301
6.647
6.085
6.338
977,224
+0.20(+3.22%)
Jul 12, 2017
6.036
6.215
5.875
6.141
976,153
+0.36(+6.19%)
Jul 11, 2017
5.647
6.128
5.622
5.783
1,431,218
+0.17(+2.97%)
Jul 10, 2017
5.598
5.832
5.582
5.616
368,766
-0.05(-0.87%)
Jul 07, 2017
5.604
5.709
5.567
5.665
289,637
+0.02(+0.44%)
Jul 06, 2017
5.672
5.758
5.548
5.641
478,114
-0.15(-2.56%)
Jul 05, 2017
5.814
5.888
5.468
5.789
578,566
-0.10(-1.78%)
Jul 03, 2017
6.011
6.060
5.752
5.894
451,020
-0.17(-2.85%)
Jun 30, 2017
6.079
5.851
6.067
621,645
+0.15(+2.61%)
Jun 29, 2017
5.869
5.999
5.678
5.912
604,140
+0.09(+1.59%)
Jun 28, 2017
5.770
6.017
5.650
5.820
689,710
+0.10(+1.84%)
Jun 27, 2017
5.610
6.171
5.610
5.715
1,027,383
+0.15(+2.66%)
Jun 26, 2017
5.727
5.863
5.258
5.567
848,515
-0.12(-2.17%)
Jun 23, 2017
5.431
5.721
5.326
5.690
454,473
+0.28(+5.13%)
Jun 22, 2017
5.332
5.456
5.236
5.412
400,700
+0.10(+1.86%)
Jun 21, 2017
5.264
5.511
5.067
5.314
603,920
+0.03(+0.58%)
Jun 20, 2017
5.264
5.295
5.091
5.283
288,924
-0.05(-0.93%)
Jun 19, 2017
5.054
5.363
4.962
5.332
867,931
+0.28(+5.49%)
Jun 16, 2017
4.894
5.085
4.882
5.054
372,799
+0.17(+3.54%)
Jun 15, 2017
5.067
5.196
4.857
4.882
656,635
-0.28(-5.50%)
Jun 14, 2017
5.554
5.702
5.122
5.165
967,517
-0.41(-7.31%)
Jun 13, 2017
5.505
5.709
5.375
5.573
453,258
+0.11(+2.03%)
Jun 12, 2017
5.554
5.721
5.406
5.462
496,954
-0.05(-0.90%)
Jun 09, 2017
5.468
5.721
5.419
5.511
1,118,519
+0.16(+3.00%)
Jun 08, 2017
4.832
5.419
4.814
5.351
550,671
+0.51(+10.45%)
Jun 07, 2017
4.943
5.147
4.814
4.845
381,709
-0.10(-2.00%)
Jun 06, 2017
4.740
5.011
4.696
4.943
451,634
+0.20(+4.30%)
Jun 05, 2017
4.820
4.931
4.721
4.740
539,303
-0.15(-3.15%)
Jun 02, 2017
5.178
5.201
4.771
4.894
921,557
-0.25(-4.92%)
Jun 01, 2017
4.943
5.196
4.764
5.147
640,331
+0.25(+5.04%)
May 31, 2017
4.875
5.017
4.740
4.900
787,734
-0.04(-0.75%)
May 30, 2017
5.085
5.085
4.906
4.937
674,409
-0.14(-2.79%)
May 26, 2017
5.061
5.616
5.006
5.079
1,971,691
+0.26(+5.45%)
May 25, 2017
5.061
5.227
4.777
4.817
1,588,498
-0.27(-5.28%)
May 24, 2017
5.400
5.647
4.863
5.085
1,384,024
-0.33(-6.15%)
May 23, 2017
5.363
5.474
5.153
5.419
577,491
+0.08(+1.50%)
May 22, 2017
5.499
5.560
5.215
5.338
720,944
-0.15(-2.81%)
May 19, 2017
4.999
5.511
4.999
5.493
1,258,277
+0.52(+10.42%)
May 18, 2017
4.943
5.190
4.906
4.974
944,629
-0.01(-0.12%)
May 17, 2017
4.863
5.048
4.672
4.980
1,660,823
+0.01(+0.25%)
May 16, 2017
4.999
5.054
4.771
4.968
1,004,814
-0.02(-0.49%)
May 15, 2017
5.104
5.147
4.866
4.993
1,001,115
-0.07(-1.46%)
May 12, 2017
5.079
5.196
4.993
5.067
563,752
-0.01(-0.24%)
May 11, 2017
5.258
5.283
4.993
5.079
725,329
-0.20(-3.86%)
May 10, 2017
5.258
5.357
5.172
5.283
1,065,996
+0.02(+0.47%)
May 09, 2017
5.264
5.406
5.147
5.258
680,172
+0.03(+0.59%)
May 08, 2017
5.277
5.480
5.079
5.227
949,172
+0.02(+0.36%)
May 05, 2017
5.122
5.338
5.030
5.209
1,294,484
+0.20(+4.07%)
May 04, 2017
5.431
5.462
4.943
5.005
1,476,731
-0.46(-8.36%)
May 03, 2017
5.881
5.900
5.307
5.462
1,529,053
-0.44(-7.43%)
May 02, 2017
5.881
5.980
5.560
5.900
1,284,608
-0.07(-1.14%)
May 01, 2017
5.844
6.097
5.801
5.968
494,603
+0.13(+2.22%)
Apr 28, 2017
6.171
6.196
5.826
5.838
1,082,346
-0.34(-5.49%)
Apr 27, 2017
6.289
6.357
6.171
6.178
1,353,865
+0.02(+0.40%)
Apr 26, 2017
5.832
6.406
5.721
6.153
1,459,110
+0.34(+5.84%)
Apr 25, 2017
6.005
6.171
5.789
5.814
2,068,571
-0.23(-3.88%)
Apr 24, 2017
5.955
6.159
5.721
6.048
1,206,266
+0.25(+4.37%)
Apr 21, 2017
5.974
6.199
5.783
5.795
1,229,732
-0.13(-2.19%)
Apr 20, 2017
6.406
6.406
5.807
5.925
1,852,875
-0.21(-3.42%)
Apr 19, 2017
6.628
6.782
6.128
6.134
1,599,394
-0.49(-7.45%)
Apr 18, 2017
7.097
7.097
6.511
6.628
1,418,699
-0.59(-8.21%)
Apr 17, 2017
7.455
7.543
7.128
7.221
808,991
-0.19(-2.50%)
Apr 13, 2017
7.430
7.714
7.301
7.406
955,727
-0.09(-1.23%)
Apr 12, 2017
7.795
7.906
7.326
7.498
1,571,806
-0.36(-4.63%)
Apr 11, 2017
8.177
8.270
7.608
7.862
1,088,765
-0.14(-1.77%)
Apr 10, 2017
7.949
8.270
7.807
8.004
1,171,276
+0.16(+2.05%)
Apr 07, 2017
7.825
7.949
7.448
7.844
1,654,032
+0.36(+4.78%)
Apr 06, 2017
7.140
7.819
7.140
7.486
1,624,053
+0.53(+7.63%)
Apr 05, 2017
7.264
7.406
6.875
6.955
537,895
-0.28(-3.84%)
Apr 04, 2017
7.085
7.264
6.955
7.233
437,263
+0.09(+1.21%)
Apr 03, 2017
7.344
7.344
6.968
7.147
659,219
-0.19(-2.53%)
Mar 31, 2017
7.406
7.455
7.171
7.332
517,919
-0.07(-1.00%)
Mar 30, 2017
7.233
7.456
7.159
7.406
1,026,793
+0.20(+2.83%)
Mar 29, 2017
7.288
7.467
7.097
7.202
1,177,211
-0.02(-0.34%)
Mar 28, 2017
6.881
7.560
6.758
7.227
2,870,618
+0.98(+15.71%)
Mar 27, 2017
6.097
6.283
5.807
6.245
589,861
+0.03(+0.50%)
Mar 24, 2017
6.128
6.418
6.128
6.215
723,206
+0.14(+2.23%)
Mar 23, 2017
5.826
6.104
5.776
6.079
812,282
+0.25(+4.34%)
Mar 22, 2017
5.962
6.184
5.746
5.826
691,026
-0.21(-3.48%)
Mar 21, 2017
7.097
7.097
6.029
6.036
1,530,798
-0.99(-14.06%)
Mar 20, 2017
7.097
7.159
6.801
7.023
739,672
-0.09(-1.30%)
Mar 17, 2017
6.850
7.122
6.678
7.116
959,583
+0.28(+4.06%)
Mar 16, 2017
6.258
7.011
6.258
6.838
1,513,591
+0.60(+9.70%)
Mar 15, 2017
6.165
6.295
5.999
6.233
466,179
+0.15(+2.43%)
Mar 14, 2017
6.023
6.221
5.727
6.085
524,201
-0.01(-0.20%)
Mar 13, 2017
5.986
6.196
5.838
6.097
1,082,038
+0.04(+0.71%)
Mar 10, 2017
5.567
6.128
5.567
6.054
958,012
+0.50(+9.00%)
Mar 09, 2017
5.764
5.807
5.443
5.554
742,694
-0.24(-4.15%)
Mar 08, 2017
6.060
6.140
5.628
5.795
1,051,763
-0.25(-4.09%)
Mar 07, 2017
6.400
6.443
5.968
6.042
646,177
-0.28(-4.39%)
Mar 06, 2017
6.727
6.807
6.245
6.320
1,066,446
-0.29(-4.39%)
Mar 03, 2017
6.375
6.721
6.295
6.610
823,469
+0.23(+3.68%)
Mar 02, 2017
6.141
6.875
6.054
6.375
1,697,618
+0.24(+3.92%)
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.