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
Special Opportunities Fund Inc
(NY:
SPE
)
14.76
+0.10 (+0.68%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2015
6.280
6.287
6.252
6.280
54,161
+0.00(+0.00%)
Apr 29, 2015
6.297
6.297
6.280
6.280
6,190
-0.04(-0.58%)
Apr 28, 2015
6.289
6.324
6.289
6.317
13,603
+0.02(+0.39%)
Apr 27, 2015
6.318
6.318
6.292
6.292
33,694
-0.01(-0.13%)
Apr 24, 2015
6.325
6.325
6.292
6.301
39,400
-0.04(-0.57%)
Apr 23, 2015
6.309
6.341
6.292
6.337
10,433
+0.02(+0.38%)
Apr 22, 2015
6.287
6.322
6.267
6.313
23,753
+0.03(+0.44%)
Apr 21, 2015
6.280
6.313
6.280
6.285
32,590
+0.01(+0.20%)
Apr 20, 2015
6.271
6.292
6.260
6.272
15,978
+0.04(+0.65%)
Apr 17, 2015
6.268
6.268
6.220
6.232
112,667
-0.05(-0.84%)
Apr 16, 2015
6.268
6.325
6.264
6.284
45,880
-0.02(-0.38%)
Apr 15, 2015
6.268
6.309
6.264
6.309
49,587
+0.02(+0.32%)
Apr 14, 2015
6.256
6.292
6.254
6.288
86,165
+0.01(+0.19%)
Apr 13, 2015
6.276
6.301
6.264
6.276
35,476
-0.04(-0.64%)
Apr 10, 2015
6.301
6.317
6.288
6.317
56,948
+0.01(+0.20%)
Apr 09, 2015
6.272
6.305
6.272
6.304
7,631
+0.03(+0.51%)
Apr 08, 2015
6.280
6.284
6.264
6.272
38,128
+0.00(+0.00%)
Apr 07, 2015
6.252
6.305
6.252
6.272
64,500
+0.01(+0.19%)
Apr 06, 2015
6.252
6.272
6.252
6.260
25,480
+0.01(+0.13%)
Apr 02, 2015
6.220
6.252
6.252
6.252
31,878
+0.03(+0.52%)
Apr 01, 2015
6.203
6.244
6.203
6.220
11,120
-0.02(-0.32%)
Mar 31, 2015
6.216
6.252
6.216
6.240
53,007
-0.02(-0.39%)
Mar 30, 2015
6.216
6.272
6.216
6.264
11,757
+0.05(+0.78%)
Mar 27, 2015
6.216
6.220
6.191
6.216
35,407
+0.02(+0.39%)
Mar 26, 2015
6.192
6.208
6.191
6.191
90,740
-0.02(-0.26%)
Mar 25, 2015
6.244
6.264
6.207
6.207
87,154
-0.07(-1.10%)
Mar 24, 2015
6.290
6.297
6.276
6.276
8,908
-0.01(-0.19%)
Mar 23, 2015
6.301
6.301
6.272
6.288
42,507
+0.03(+0.45%)
Mar 20, 2015
6.208
6.262
6.208
6.260
17,063
+0.02(+0.26%)
Mar 19, 2015
6.220
6.244
6.199
6.244
19,492
+0.01(+0.13%)
Mar 18, 2015
6.187
6.236
6.171
6.236
65,926
+0.02(+0.26%)
Mar 17, 2015
6.167
6.220
6.167
6.220
2,856
+0.01(+0.15%)
Mar 16, 2015
6.191
6.211
6.191
6.210
28,315
+0.05(+0.77%)
Mar 13, 2015
6.151
6.187
6.147
6.163
52,362
-0.03(-0.46%)
Mar 12, 2015
6.168
6.191
6.157
6.191
25,443
+0.04(+0.66%)
Mar 11, 2015
6.127
6.151
6.127
6.151
11,105
+0.02(+0.26%)
Mar 10, 2015
6.163
6.163
6.123
6.135
25,764
-0.04(-0.72%)
Mar 09, 2015
6.163
6.187
6.163
6.179
25,977
+0.02(+0.33%)
Mar 06, 2015
6.191
6.191
6.159
6.159
61,360
-0.04(-0.72%)
Mar 05, 2015
6.199
6.228
6.195
6.203
35,733
+0.01(+0.20%)
Mar 04, 2015
6.171
6.203
6.171
6.191
49,055
+0.00(+0.07%)
Mar 03, 2015
6.203
6.203
6.175
6.187
41,222
-0.02(-0.26%)
Mar 02, 2015
6.167
6.212
6.167
6.203
61,048
+0.02(+0.39%)
Feb 27, 2015
6.155
6.191
6.155
6.179
50,575
+0.01(+0.13%)
Feb 26, 2015
6.175
6.178
6.159
6.171
68,763
+0.00(+0.00%)
Feb 25, 2015
6.143
6.183
6.139
6.171
58,599
+0.01(+0.13%)
Feb 24, 2015
6.179
6.187
6.159
6.163
32,091
+0.00(+0.07%)
Feb 23, 2015
6.167
6.179
6.159
6.159
46,298
-0.02(-0.26%)
Feb 20, 2015
6.139
6.183
6.139
6.175
67,990
+0.02(+0.33%)
Feb 19, 2015
6.153
6.183
6.143
6.155
30,442
+0.01(+0.13%)
Feb 18, 2015
6.155
6.187
6.143
6.147
52,248
-0.02(-0.33%)
Feb 17, 2015
6.139
6.173
6.139
6.167
31,206
-0.01(-0.20%)
Feb 13, 2015
6.151
6.179
6.179
6.179
26,441
+0.01(+0.13%)
Feb 12, 2015
6.143
6.179
6.135
6.171
64,271
+0.04(+0.59%)
Feb 11, 2015
6.151
6.155
6.102
6.135
36,267
-0.02(-0.26%)
Feb 10, 2015
6.110
6.151
6.110
6.151
40,779
+0.04(+0.70%)
Feb 09, 2015
6.091
6.135
6.091
6.108
41,916
+0.01(+0.17%)
Feb 06, 2015
6.102
6.110
6.050
6.098
99,849
+0.00(+0.07%)
Feb 05, 2015
6.098
6.106
6.074
6.094
107,186
+0.03(+0.47%)
Feb 04, 2015
6.033
6.102
6.033
6.066
93,839
-0.02(-0.33%)
Feb 03, 2015
6.042
6.094
6.042
6.086
85,488
+0.04(+0.74%)
Feb 02, 2015
5.993
6.066
5.993
6.042
50,711
+0.01(+0.13%)
Jan 30, 2015
6.058
6.098
6.004
6.033
127,096
-0.06(-1.06%)
Jan 29, 2015
6.050
6.098
6.050
6.098
65,299
+0.01(+0.13%)
Jan 28, 2015
6.127
6.139
6.066
6.090
52,335
-0.04(-0.59%)
Jan 27, 2015
6.167
6.167
6.106
6.127
55,461
-0.02(-0.33%)
Jan 26, 2015
6.171
6.197
6.118
6.147
111,730
-0.05(-0.78%)
Jan 23, 2015
6.232
6.232
6.195
6.195
23,330
-0.03(-0.52%)
Jan 22, 2015
6.195
6.228
6.183
6.228
107,769
+0.02(+0.39%)
Jan 21, 2015
6.167
6.216
6.167
6.203
96,853
+0.03(+0.52%)
Jan 20, 2015
6.183
6.183
6.127
6.171
89,717
-0.01(-0.20%)
Jan 16, 2015
6.135
6.183
6.106
6.183
70,582
+0.04(+0.73%)
Jan 15, 2015
6.123
6.171
6.123
6.139
37,624
-0.00(-0.07%)
Jan 14, 2015
6.212
6.212
6.131
6.143
69,875
-0.11(-1.68%)
Jan 13, 2015
6.212
6.276
6.183
6.248
77,862
-0.00(-0.06%)
Jan 12, 2015
6.216
6.252
6.163
6.252
57,816
+0.04(+0.59%)
Jan 09, 2015
6.268
6.276
6.171
6.216
39,867
-0.01(-0.13%)
Jan 08, 2015
6.195
6.256
6.195
6.224
40,122
+0.05(+0.79%)
Jan 07, 2015
6.183
6.195
6.147
6.175
42,213
+0.04(+0.59%)
Jan 06, 2015
6.220
6.220
6.131
6.139
23,110
-0.04(-0.59%)
Jan 05, 2015
6.292
6.381
6.151
6.175
94,661
-0.13(-2.12%)
Jan 02, 2015
6.237
6.309
6.220
6.309
8,357
+0.09(+1.43%)
Dec 31, 2014
6.191
6.220
6.220
6.220
63,015
+0.04(+0.65%)
Dec 30, 2014
6.171
6.183
6.127
6.179
181,870
+0.01(+0.13%)
Dec 29, 2014
6.175
6.288
6.151
6.171
236,316
+0.01(+0.13%)
Dec 26, 2014
6.151
6.175
6.135
6.163
32,871
-0.00(-0.07%)
Dec 24, 2014
6.147
6.167
6.167
6.167
71,912
+0.02(+0.33%)
Dec 23, 2014
6.167
6.195
6.135
6.147
147,750
-0.02(-0.26%)
Dec 22, 2014
6.329
6.353
6.139
6.163
63,482
-0.15(-2.37%)
Dec 19, 2014
6.333
6.353
6.292
6.313
28,685
-0.00(-0.00%)
Dec 18, 2014
6.123
6.317
6.123
6.313
35,842
+0.16(+2.56%)
Dec 17, 2014
6.089
6.159
6.089
6.155
43,034
+0.04(+0.72%)
Dec 16, 2014
6.113
6.136
6.066
6.111
39,386
-0.02(-0.36%)
Dec 15, 2014
6.125
6.155
6.015
6.133
36,705
+0.01(+0.12%)
Dec 12, 2014
6.195
6.195
6.122
6.125
32,116
-0.08(-1.37%)
Dec 11, 2014
6.125
6.232
6.125
6.210
110,256
+0.08(+1.32%)
Dec 10, 2014
6.166
6.166
6.122
6.129
21,606
-0.03(-0.48%)
Dec 09, 2014
6.125
6.207
6.125
6.159
21,110
-0.05(-0.77%)
Dec 08, 2014
6.295
6.295
6.181
6.207
86,868
-0.07(-1.06%)
Dec 05, 2014
6.243
6.273
6.243
6.273
14,499
+0.05(+0.83%)
Dec 04, 2014
6.221
6.257
6.221
6.221
7,410
-0.06(-0.88%)
Dec 03, 2014
6.262
6.277
6.262
6.277
19,166
+0.01(+0.24%)
Dec 02, 2014
6.280
6.280
6.262
6.262
93,389
-0.01(-0.12%)
Dec 01, 2014
6.277
6.284
6.268
6.269
48,075
-0.02(-0.29%)
Nov 28, 2014
6.273
6.288
6.269
6.288
7,570
+0.01(+0.12%)
Nov 26, 2014
6.328
6.280
6.280
6.280
85,688
+0.00(+0.06%)
Nov 25, 2014
6.269
6.306
6.269
6.277
21,641
-0.00(-0.06%)
Nov 24, 2014
6.262
6.325
6.262
6.280
17,235
+0.01(+0.12%)
Nov 21, 2014
6.269
6.284
6.269
6.273
13,721
+0.00(+0.06%)
Nov 20, 2014
6.269
6.317
6.267
6.269
23,415
-0.04(-0.58%)
Nov 19, 2014
6.221
6.306
6.221
6.306
52,858
+0.08(+1.24%)
Nov 18, 2014
6.151
6.232
6.151
6.229
51,158
+0.06(+1.02%)
Nov 17, 2014
6.125
6.181
6.125
6.166
67,281
-0.03(-0.48%)
Nov 14, 2014
6.195
6.195
6.186
6.195
7,291
+0.01(+0.24%)
Nov 13, 2014
6.184
6.192
6.145
6.181
59,108
-0.01(-0.12%)
Nov 12, 2014
6.207
6.207
6.122
6.188
92,890
+0.01(+0.12%)
Nov 11, 2014
6.148
6.199
6.148
6.181
53,137
+0.01(+0.24%)
Nov 10, 2014
6.155
6.173
6.155
6.166
54,249
+0.03(+0.48%)
Nov 07, 2014
6.151
6.151
6.092
6.136
22,078
-0.02(-0.36%)
Nov 06, 2014
6.148
6.177
6.122
6.159
44,511
-0.00(-0.06%)
Nov 05, 2014
6.107
6.169
6.107
6.162
22,024
+0.02(+0.30%)
Nov 04, 2014
6.122
6.144
6.085
6.144
54,032
-0.01(-0.18%)
Nov 03, 2014
6.177
6.218
6.155
6.155
12,622
-0.08(-1.24%)
Oct 31, 2014
6.159
6.236
6.159
6.232
65,535
+0.08(+1.38%)
Oct 30, 2014
6.140
6.155
6.122
6.148
10,521
+0.04(+0.60%)
Oct 29, 2014
6.129
6.165
6.111
6.111
17,086
+0.00(+0.00%)
Oct 28, 2014
6.125
6.165
6.096
6.111
22,710
-0.02(-0.36%)
Oct 27, 2014
6.177
6.173
6.173
6.133
15,329
-0.04(-0.66%)
Oct 24, 2014
6.111
6.203
6.077
6.173
40,129
+0.03(+0.54%)
Oct 23, 2014
6.125
6.184
6.125
6.140
23,059
+0.05(+0.85%)
Oct 22, 2014
6.015
6.129
6.015
6.089
5,605
+0.00(+0.00%)
Oct 21, 2014
5.996
6.096
5.996
6.089
64,914
+0.12(+1.98%)
Oct 20, 2014
5.904
5.985
5.930
5.971
32,182
+0.04(+0.68%)
Oct 17, 2014
5.882
5.965
5.860
5.930
77,946
+0.07(+1.20%)
Oct 16, 2014
5.786
5.871
5.771
5.860
79,400
+0.01(+0.25%)
Oct 15, 2014
5.768
5.845
5.753
5.845
74,131
-0.04(-0.63%)
Oct 14, 2014
5.908
5.930
5.864
5.882
78,285
-0.02(-0.37%)
Oct 13, 2014
5.952
5.961
5.904
5.904
32,743
-0.07(-1.11%)
Oct 10, 2014
5.941
5.993
5.941
5.971
43,137
-0.04(-0.61%)
Oct 09, 2014
6.085
6.085
5.993
6.007
20,001
-0.08(-1.27%)
Oct 08, 2014
6.030
6.085
5.982
6.085
37,876
+0.04(+0.67%)
Oct 07, 2014
6.051
6.058
6.044
6.044
19,770
-0.05(-0.85%)
Oct 06, 2014
6.081
6.118
6.081
6.096
2,993
-0.02(-0.37%)
Oct 03, 2014
6.030
6.125
6.030
6.119
21,856
+0.06(+1.05%)
Oct 02, 2014
6.085
6.089
6.030
6.055
142,790
-0.04(-0.67%)
Oct 01, 2014
6.096
6.132
6.096
6.096
30,986
-0.05(-0.84%)
Sep 30, 2014
6.167
6.170
6.107
6.148
12,492
+0.01(+0.24%)
Sep 29, 2014
6.103
6.148
6.024
6.133
38,730
+0.03(+0.48%)
Sep 26, 2014
6.090
6.112
6.090
6.103
25,625
+0.03(+0.49%)
Sep 25, 2014
6.140
6.148
6.011
6.074
104,173
-0.09(-1.44%)
Sep 24, 2014
6.207
6.207
6.122
6.162
67,512
+0.01(+0.24%)
Sep 23, 2014
6.214
6.214
6.148
6.148
9,631
-0.07(-1.09%)
Sep 22, 2014
6.269
6.269
6.214
6.215
25,256
-0.08(-1.20%)
Sep 19, 2014
6.284
6.328
6.273
6.291
26,864
+0.05(+0.76%)
Sep 18, 2014
6.232
6.247
6.221
6.243
28,475
+0.02(+0.36%)
Sep 17, 2014
6.254
6.258
6.214
6.221
18,360
-0.00(-0.06%)
Sep 16, 2014
6.195
6.243
6.177
6.225
57,644
+0.04(+0.72%)
Sep 15, 2014
6.193
6.225
6.125
6.181
68,230
-0.07(-1.08%)
Sep 12, 2014
6.251
6.251
6.218
6.248
6,263
-0.00(-0.04%)
Sep 11, 2014
6.214
6.251
6.214
6.251
18,227
+0.02(+0.36%)
Sep 10, 2014
6.199
6.251
6.199
6.229
23,678
+0.03(+0.48%)
Sep 09, 2014
6.236
6.236
6.195
6.199
68,076
-0.04(-0.65%)
Sep 08, 2014
6.269
6.288
6.240
6.240
28,030
-0.01(-0.12%)
Sep 05, 2014
6.266
6.284
6.236
6.247
93,224
-0.01(-0.24%)
Sep 04, 2014
6.299
6.273
6.254
6.262
95,659
-0.01(-0.18%)
Sep 03, 2014
6.273
6.317
6.273
6.273
147,406
+0.02(+0.29%)
Sep 02, 2014
6.288
6.325
6.254
6.254
69,030
-0.06(-0.88%)
Aug 29, 2014
6.262
6.310
6.310
6.310
93,552
+0.07(+1.19%)
Aug 28, 2014
6.266
6.269
6.232
6.236
139,943
-0.03(-0.54%)
Aug 27, 2014
6.310
6.325
6.254
6.269
81,816
-0.02(-0.35%)
Aug 26, 2014
6.254
6.291
6.232
6.291
118,995
+0.04(+0.65%)
Aug 25, 2014
6.288
6.288
6.221
6.251
81,081
-0.01(-0.18%)
Aug 22, 2014
6.177
6.282
6.269
6.262
18,279
-0.01(-0.12%)
Aug 21, 2014
6.251
6.269
6.211
6.269
31,645
+0.02(+0.29%)
Aug 20, 2014
6.253
6.276
6.247
6.251
12,717
+0.00(+0.06%)
Aug 19, 2014
6.251
6.313
6.232
6.247
17,821
+0.03(+0.53%)
Aug 18, 2014
6.199
6.237
6.199
6.214
8,460
+0.02(+0.30%)
Aug 15, 2014
6.240
6.240
6.184
6.195
32,770
-0.04(-0.65%)
Aug 14, 2014
6.210
6.210
6.203
6.236
76,797
+0.05(+0.83%)
Aug 13, 2014
6.166
6.221
6.166
6.184
94,094
+0.03(+0.42%)
Aug 12, 2014
6.181
6.188
6.122
6.159
12,113
+0.03(+0.54%)
Aug 11, 2014
6.133
6.147
6.096
6.125
20,066
+0.04(+0.67%)
Aug 08, 2014
6.052
6.147
6.052
6.085
38,592
+0.01(+0.24%)
Aug 07, 2014
6.129
6.129
6.052
6.070
151,047
-0.06(-1.02%)
Aug 06, 2014
6.181
6.189
6.133
6.133
35,278
-0.03(-0.42%)
Aug 05, 2014
6.181
6.192
6.159
6.159
23,938
-0.06(-1.01%)
Aug 04, 2014
6.195
6.225
6.166
6.221
35,878
+0.00(+0.00%)
Aug 01, 2014
6.236
6.240
6.207
6.221
90,217
-0.02(-0.30%)
Jul 31, 2014
6.288
6.288
6.214
6.240
78,028
-0.05(-0.76%)
Jul 30, 2014
6.306
6.306
6.288
6.288
92,009
-0.00(-0.06%)
Jul 29, 2014
6.232
6.295
6.225
6.291
93,644
+0.07(+1.07%)
Jul 28, 2014
6.252
6.258
6.199
6.225
24,678
+0.03(+0.48%)
Jul 25, 2014
6.214
6.254
6.159
6.195
39,281
+0.00(+0.00%)
Jul 24, 2014
6.243
6.251
6.177
6.195
58,365
-0.05(-0.77%)
Jul 23, 2014
6.229
6.243
6.218
6.243
12,126
+0.01(+0.18%)
Jul 22, 2014
6.236
6.240
6.215
6.232
14,138
+0.03(+0.54%)
Jul 21, 2014
6.177
6.207
6.177
6.199
19,060
-0.02(-0.30%)
Jul 18, 2014
6.230
6.232
6.192
6.218
16,134
+0.05(+0.84%)
Jul 17, 2014
6.177
6.239
6.140
6.166
81,409
-0.06(-0.89%)
Jul 16, 2014
6.221
6.236
6.192
6.221
54,753
+0.03(+0.54%)
Jul 15, 2014
6.188
6.264
6.188
6.188
66,240
-0.03(-0.42%)
Jul 14, 2014
6.177
6.225
6.177
6.214
52,855
+0.02(+0.30%)
Jul 11, 2014
6.148
6.207
6.148
6.195
2,825
+0.03(+0.42%)
Jul 10, 2014
6.122
6.177
6.122
6.170
40,767
-0.00(-0.06%)
Jul 09, 2014
6.177
6.240
6.173
6.173
69,640
-0.01(-0.21%)
Jul 08, 2014
6.170
6.218
6.170
6.186
52,831
-0.04(-0.68%)
Jul 07, 2014
6.269
6.291
6.199
6.229
34,044
-0.02(-0.30%)
Jul 03, 2014
6.192
6.247
6.247
6.247
19,523
+0.04(+0.71%)
Jul 02, 2014
6.181
6.236
6.177
6.203
65,220
+0.01(+0.24%)
Jul 01, 2014
6.162
6.192
6.162
6.188
58,702
+0.03(+0.48%)
Jun 30, 2014
6.148
6.181
6.148
6.159
55,974
+0.01(+0.18%)
Jun 27, 2014
6.142
6.151
6.129
6.148
12,923
-0.01(-0.12%)
Jun 26, 2014
6.151
6.170
6.125
6.155
31,428
+0.01(+0.09%)
Jun 25, 2014
6.136
6.188
6.133
6.149
38,022
+0.01(+0.12%)
Jun 24, 2014
6.155
6.159
6.114
6.142
42,714
-0.02(-0.39%)
Jun 23, 2014
6.162
6.166
6.152
6.166
10,534
+0.00(+0.00%)
Jun 20, 2014
6.151
6.166
6.140
6.166
12,340
+0.03(+0.48%)
Jun 19, 2014
6.100
6.162
6.100
6.136
58,330
+0.02(+0.36%)
Jun 18, 2014
6.077
6.118
6.077
6.114
12,769
+0.03(+0.42%)
Jun 17, 2014
6.074
6.118
6.066
6.089
40,956
+0.01(+0.24%)
Jun 16, 2014
6.107
6.133
6.070
6.074
36,686
-0.01(-0.19%)
Jun 13, 2014
6.085
6.092
6.081
6.086
20,456
+0.01(+0.19%)
Jun 12, 2014
6.085
6.085
6.030
6.074
54,818
+0.00(+0.00%)
Jun 11, 2014
6.089
6.114
6.066
6.074
13,449
-0.01(-0.18%)
Jun 10, 2014
6.085
6.092
6.081
6.085
9,113
+0.03(+0.49%)
Jun 06, 2014
6.066
6.118
6.052
6.055
130,252
-0.02(-0.36%)
Jun 05, 2014
6.066
6.092
6.055
6.077
199,887
+0.02(+0.30%)
Jun 04, 2014
6.037
6.082
6.037
6.059
31,146
-0.01(-0.09%)
Jun 03, 2014
6.055
6.077
6.054
6.065
6,090
+0.00(+0.03%)
Jun 02, 2014
6.063
6.074
6.052
6.063
22,799
-0.02(-0.36%)
May 30, 2014
6.033
6.089
6.033
6.085
90,431
+0.03(+0.55%)
May 29, 2014
6.045
6.070
6.041
6.052
168,814
+0.01(+0.18%)
May 28, 2014
6.030
6.066
6.026
6.041
24,630
+0.00(+0.06%)
May 27, 2014
6.048
6.063
6.026
6.037
88,120
+0.01(+0.18%)
May 23, 2014
6.018
6.026
6.026
6.026
42,030
+0.01(+0.25%)
May 22, 2014
6.004
6.026
6.004
6.011
27,995
+0.01(+0.12%)
May 21, 2014
6.026
6.026
5.985
6.004
23,962
+0.03(+0.50%)
May 20, 2014
5.985
6.004
5.969
5.974
8,894
-0.02(-0.25%)
May 19, 2014
5.989
6.018
5.941
5.989
98,102
+0.01(+0.19%)
May 16, 2014
5.956
5.985
5.948
5.978
53,544
+0.01(+0.19%)
May 15, 2014
5.978
5.982
5.959
5.967
56,009
-0.03(-0.49%)
May 14, 2014
6.015
6.026
5.978
5.996
36,680
-0.03(-0.49%)
May 13, 2014
6.037
6.037
5.959
6.026
118,290
-0.03(-0.43%)
May 12, 2014
6.066
6.066
6.015
6.052
52,611
+0.01(+0.12%)
May 09, 2014
6.030
6.078
6.015
6.044
17,910
+0.02(+0.31%)
May 08, 2014
6.033
6.033
6.001
6.026
15,760
-0.00(-0.06%)
May 07, 2014
6.033
6.033
6.015
6.030
48,367
+0.01(+0.25%)
May 06, 2014
6.030
6.030
6.000
6.015
135,171
-0.03(-0.43%)
May 05, 2014
6.015
6.041
6.011
6.041
186,584
+0.03(+0.49%)
May 02, 2014
6.000
6.022
5.976
6.011
32,144
+0.00(+0.06%)
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.