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
Intelsat Ord Shs
(NY:
I
)
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 (%)
Apr 30, 2018
10.18
10.44
9.650
9.770
3,647,275
-0.57(-5.51%)
Apr 27, 2018
9.930
10.43
9.770
10.34
3,751,638
+0.35(+3.50%)
Apr 26, 2018
10.04
10.32
9.510
9.990
4,488,123
-0.24(-2.35%)
Apr 25, 2018
9.930
10.93
9.900
10.23
7,728,442
+0.21(+2.10%)
Apr 24, 2018
9.270
10.22
9.270
10.02
6,504,967
+0.72(+7.74%)
Apr 23, 2018
9.290
9.550
8.870
9.300
3,691,885
-0.01(-0.11%)
Apr 20, 2018
9.080
9.530
8.800
9.310
4,423,078
+0.12(+1.31%)
Apr 19, 2018
8.760
9.210
7.880
9.190
7,298,253
+0.12(+1.32%)
Apr 18, 2018
8.740
9.300
8.080
9.070
6,822,585
-0.04(-0.44%)
Apr 17, 2018
8.400
9.700
8.350
9.110
13,428,390
+0.70(+8.32%)
Apr 16, 2018
7.140
8.550
7.110
8.410
6,729,337
+1.33(+18.79%)
Apr 13, 2018
6.890
7.350
6.550
7.080
3,214,759
+0.14(+2.02%)
Apr 12, 2018
6.390
7.100
6.220
6.940
2,982,912
+0.53(+8.27%)
Apr 11, 2018
6.430
7.000
6.114
6.410
3,432,383
+0.00(+0.00%)
Apr 10, 2018
5.850
6.515
5.350
6.410
2,848,406
+0.64(+11.09%)
Apr 09, 2018
5.090
5.860
5.081
5.770
2,751,741
+0.64(+12.48%)
Apr 06, 2018
4.810
5.190
4.550
5.130
2,385,385
+0.26(+5.34%)
Apr 05, 2018
4.080
4.985
4.080
4.870
1,956,209
+0.84(+20.84%)
Apr 04, 2018
3.640
4.050
3.580
4.030
609,469
+0.35(+9.51%)
Apr 03, 2018
3.640
3.760
3.620
3.680
288,549
+0.07(+1.94%)
Apr 02, 2018
3.740
3.795
3.550
3.610
361,995
-0.15(-3.99%)
Mar 29, 2018
3.760
3.760
3.760
0
+0.01(+0.27%)
Mar 28, 2018
3.990
4.060
3.730
3.750
510,950
-0.20(-5.06%)
Mar 27, 2018
4.210
4.260
3.940
3.950
466,796
-0.24(-5.73%)
Mar 26, 2018
4.450
4.490
4.160
4.190
646,727
-0.24(-5.42%)
Mar 23, 2018
4.640
4.690
4.410
4.430
545,410
-0.17(-3.70%)
Mar 22, 2018
4.720
4.770
4.580
4.600
343,914
-0.16(-3.36%)
Mar 21, 2018
4.690
4.865
4.670
4.760
285,042
+0.06(+1.28%)
Mar 20, 2018
4.820
4.970
4.660
4.700
403,904
-0.15(-3.09%)
Mar 19, 2018
4.840
4.910
4.695
4.850
409,005
-0.05(-1.02%)
Mar 16, 2018
4.740
4.945
4.600
4.900
1,902,085
+0.14(+2.94%)
Mar 15, 2018
4.900
5.000
4.650
4.760
620,866
-0.17(-3.45%)
Mar 14, 2018
4.820
5.050
4.820
4.930
707,397
+0.10(+2.07%)
Mar 13, 2018
4.970
5.135
4.800
4.830
797,775
-0.15(-3.01%)
Mar 12, 2018
4.900
5.090
4.830
4.980
727,455
+0.12(+2.47%)
Mar 09, 2018
4.760
4.980
4.690
4.860
1,012,790
+0.16(+3.40%)
Mar 08, 2018
4.570
4.770
4.350
4.700
691,292
+0.10(+2.17%)
Mar 07, 2018
4.400
4.600
1,416,825
-0.33(-6.69%)
Mar 06, 2018
4.900
5.390
4.810
4.930
2,633,649
+0.03(+0.61%)
Mar 05, 2018
4.790
4.950
4.689
4.900
1,484,482
+0.14(+2.94%)
Mar 02, 2018
4.650
4.820
4.200
4.760
2,317,137
+0.08(+1.71%)
Mar 01, 2018
4.900
5.005
4.510
4.680
2,992,493
-0.16(-3.31%)
Feb 28, 2018
4.560
4.940
4.410
4.840
4,354,460
+0.34(+7.56%)
Feb 27, 2018
3.550
5.150
3.510
4.500
7,897,556
+0.99(+28.21%)
Feb 26, 2018
3.750
3.790
3.215
3.510
2,057,061
-0.44(-11.14%)
Feb 23, 2018
3.780
3.980
3.580
3.950
1,207,034
+0.17(+4.50%)
Feb 22, 2018
3.440
3.780
1,224,954
-0.09(-2.33%)
Feb 21, 2018
3.700
3.880
3.495
3.870
1,323,027
+0.14(+3.75%)
Feb 20, 2018
3.500
3.730
3.250
3.730
1,053,946
+0.23(+6.57%)
Feb 16, 2018
3.500
3.500
3.500
0
+0.29(+9.03%)
Feb 15, 2018
3.050
3.210
3.040
3.210
768,913
+0.18(+5.94%)
Feb 14, 2018
2.970
3.050
2.910
3.030
569,687
+0.04(+1.34%)
Feb 13, 2018
2.840
3.010
2.790
2.990
577,756
+0.15(+5.28%)
Feb 12, 2018
2.590
2.860
2.560
2.840
380,059
+0.26(+10.08%)
Feb 09, 2018
2.660
2.730
2.480
2.580
374,082
+0.06(+2.38%)
Feb 08, 2018
2.670
2.700
2.520
2.520
266,666
-0.13(-4.91%)
Feb 07, 2018
2.600
2.710
2.600
2.650
234,755
+0.05(+1.92%)
Feb 06, 2018
2.480
2.660
2.441
2.600
393,296
+0.02(+0.77%)
Feb 05, 2018
2.660
2.680
2.580
2.580
487,821
-0.12(-4.44%)
Feb 02, 2018
2.770
2.785
2.612
2.700
587,333
-0.08(-2.88%)
Feb 01, 2018
2.800
2.890
2.750
2.780
239,393
-0.03(-1.07%)
Jan 31, 2018
2.830
2.900
2.750
2.810
404,955
-0.02(-0.71%)
Jan 30, 2018
2.900
2.910
2.840
2.830
524,485
-0.10(-3.41%)
Jan 29, 2018
2.980
3.000
2.900
2.930
218,588
-0.07(-2.33%)
Jan 26, 2018
3.030
3.090
2.980
3.000
382,898
+0.02(+0.67%)
Jan 25, 2018
3.020
3.020
2.930
2.980
261,769
+0.00(+0.00%)
Jan 24, 2018
3.010
3.050
2.950
2.980
320,732
-0.04(-1.32%)
Jan 23, 2018
3.070
3.100
2.960
3.020
387,069
-0.04(-1.31%)
Jan 22, 2018
3.080
3.090
3.000
3.060
514,786
+0.04(+1.32%)
Jan 19, 2018
3.020
3.090
2.920
3.020
547,150
+0.00(+0.00%)
Jan 18, 2018
3.100
3.100
3.000
3.020
642,694
-0.06(-1.95%)
Jan 17, 2018
3.170
3.170
3.060
3.080
348,802
-0.06(-1.91%)
Jan 16, 2018
3.300
3.350
3.110
3.140
493,594
-0.14(-4.27%)
Jan 12, 2018
3.280
3.280
3.280
0
-0.01(-0.30%)
Jan 11, 2018
3.250
3.360
3.250
3.290
253,557
+0.03(+0.92%)
Jan 10, 2018
3.290
3.365
3.250
3.260
357,094
-0.07(-2.10%)
Jan 09, 2018
3.530
3.560
3.270
3.330
764,755
-0.19(-5.40%)
Jan 08, 2018
3.470
3.540
3.400
3.520
187,413
+0.06(+1.73%)
Jan 05, 2018
3.420
3.520
3.340
3.460
263,802
+0.03(+0.87%)
Jan 04, 2018
3.700
3.700
3.400
3.430
389,115
-0.23(-6.28%)
Jan 03, 2018
3.660
3.730
3.590
3.660
362,488
+0.02(+0.55%)
Jan 02, 2018
3.380
3.680
3.380
3.640
306,719
+0.25(+7.37%)
Dec 29, 2017
3.390
3.390
3.390
0
+0.03(+0.89%)
Dec 28, 2017
3.410
3.450
3.330
3.360
955,172
-0.03(-0.88%)
Dec 27, 2017
3.380
3.470
3.340
3.390
175,871
+0.02(+0.59%)
Dec 26, 2017
3.380
3.450
3.310
3.370
171,990
-0.01(-0.30%)
Dec 22, 2017
3.440
3.500
3.350
3.380
187,648
-0.03(-0.88%)
Dec 21, 2017
3.430
3.497
3.370
3.410
201,132
+0.02(+0.59%)
Dec 20, 2017
3.300
3.430
3.295
3.390
348,857
+0.09(+2.73%)
Dec 19, 2017
3.500
3.510
3.292
3.300
431,915
-0.20(-5.71%)
Dec 18, 2017
3.500
3.595
3.470
3.500
459,926
+0.03(+0.86%)
Dec 15, 2017
3.560
3.690
3.440
3.470
793,066
-0.08(-2.25%)
Dec 14, 2017
3.370
3.850
3.370
3.550
1,773,347
+0.18(+5.34%)
Dec 13, 2017
3.190
3.390
3.170
3.370
1,026,058
+0.19(+5.97%)
Dec 12, 2017
3.240
3.330
3.140
3.180
344,539
-0.06(-1.85%)
Dec 11, 2017
3.200
3.320
3.180
3.240
360,694
+0.02(+0.62%)
Dec 08, 2017
3.220
3.360
3.150
3.220
652,613
+0.00(+0.00%)
Dec 07, 2017
3.100
3.120
3.010
418,376
+0.00(+0.00%)
Dec 06, 2017
3.250
3.260
3.050
3.060
580,385
-0.19(-5.85%)
Dec 05, 2017
3.340
3.440
3.250
3.250
584,367
-0.07(-2.11%)
Dec 04, 2017
3.490
3.650
3.310
3.320
546,526
-0.15(-4.32%)
Dec 01, 2017
3.550
3.690
3.180
3.470
615,409
-0.10(-2.80%)
Nov 30, 2017
3.790
3.830
3.551
3.570
480,073
-0.18(-4.80%)
Nov 29, 2017
4.050
4.050
3.720
3.750
547,376
-0.26(-6.48%)
Nov 28, 2017
3.950
4.030
3.850
4.010
713,260
+0.09(+2.30%)
Nov 27, 2017
4.150
4.160
3.900
3.920
555,114
-0.22(-5.31%)
Nov 24, 2017
4.160
4.205
4.010
4.140
229,053
-0.03(-0.72%)
Nov 22, 2017
4.220
4.258
4.140
4.170
404,945
-0.05(-1.18%)
Nov 21, 2017
4.210
4.220
4.120
4.220
390,541
+0.04(+0.96%)
Nov 20, 2017
4.170
4.360
4.160
4.180
389,607
+0.05(+1.21%)
Nov 17, 2017
4.190
4.450
4.080
4.130
582,631
-0.07(-1.67%)
Nov 16, 2017
3.930
4.317
3.930
4.200
612,901
+0.24(+6.06%)
Nov 15, 2017
3.880
3.990
3.780
3.960
345,490
+0.12(+3.13%)
Nov 14, 2017
3.880
3.890
3.770
3.840
271,488
-0.02(-0.52%)
Nov 13, 2017
3.970
4.009
3.740
3.860
391,148
-0.10(-2.53%)
Nov 10, 2017
3.740
4.020
3.720
3.960
530,337
+0.20(+5.32%)
Nov 09, 2017
3.760
3.790
3.670
3.760
452,947
-0.02(-0.53%)
Nov 08, 2017
3.840
3.860
3.732
3.780
394,601
-0.02(-0.53%)
Nov 07, 2017
3.880
3.944
3.790
3.800
450,903
-0.13(-3.31%)
Nov 06, 2017
3.590
4.030
3.500
3.930
1,245,792
+0.29(+7.97%)
Nov 03, 2017
3.660
3.770
3.570
3.640
746,197
-0.05(-1.36%)
Nov 02, 2017
4.280
4.280
3.600
3.690
1,216,218
-0.59(-13.79%)
Nov 01, 2017
4.030
4.280
3.720
4.280
1,327,561
-0.07(-1.61%)
Oct 31, 2017
4.440
4.491
4.220
4.350
855,994
-0.14(-3.12%)
Oct 30, 2017
4.750
4.780
4.400
4.490
646,457
-0.28(-5.87%)
Oct 27, 2017
4.780
4.940
4.625
4.770
715,272
-0.02(-0.42%)
Oct 26, 2017
5.670
5.890
4.390
4.790
2,650,628
-1.15(-19.36%)
Oct 25, 2017
6.290
6.446
5.736
5.940
673,449
-0.38(-6.01%)
Oct 24, 2017
6.360
6.540
6.320
6.320
499,258
-0.05(-0.78%)
Oct 23, 2017
6.410
6.620
6.330
6.370
505,812
-0.03(-0.47%)
Oct 20, 2017
6.550
6.570
6.310
6.400
315,324
-0.09(-1.39%)
Oct 19, 2017
6.200
6.510
6.170
6.490
344,739
+0.25(+4.01%)
Oct 18, 2017
6.210
6.285
6.110
6.240
374,355
-0.01(-0.16%)
Oct 17, 2017
6.290
6.390
6.150
6.250
505,400
+0.03(+0.48%)
Oct 16, 2017
6.780
6.790
6.080
6.220
1,074,185
-0.62(-9.06%)
Oct 13, 2017
7.450
7.470
6.825
6.840
753,390
-0.51(-6.94%)
Oct 12, 2017
7.140
7.410
6.751
7.350
1,237,289
+0.49(+7.14%)
Oct 11, 2017
6.350
6.880
6.330
6.860
795,427
+0.51(+8.03%)
Oct 10, 2017
6.100
6.460
6.050
6.350
700,246
+0.25(+4.10%)
Oct 09, 2017
6.520
6.589
6.040
6.100
990,462
-0.44(-6.73%)
Oct 06, 2017
6.180
6.668
6.110
6.540
945,783
+0.30(+4.81%)
Oct 05, 2017
6.210
6.350
5.800
6.240
1,233,890
-0.02(-0.32%)
Oct 04, 2017
5.800
6.520
5.610
6.260
5,522,979
+0.89(+16.57%)
Oct 03, 2017
4.880
5.600
4.860
5.370
2,029,838
+0.53(+10.95%)
Oct 02, 2017
4.710
4.880
4.710
4.840
293,507
+0.14(+2.98%)
Sep 29, 2017
4.800
4.820
4.630
4.700
336,744
-0.09(-1.88%)
Sep 28, 2017
4.960
4.980
4.780
4.790
338,651
-0.13(-2.64%)
Sep 27, 2017
4.870
5.000
4.850
4.920
562,315
+0.07(+1.44%)
Sep 26, 2017
4.760
4.910
4.710
4.850
1,306,090
+0.11(+2.32%)
Sep 25, 2017
4.790
4.870
4.720
4.740
445,191
-0.06(-1.25%)
Sep 22, 2017
4.850
4.870
4.740
4.800
406,235
-0.05(-1.03%)
Sep 21, 2017
4.620
4.920
4.620
4.850
353,944
+0.21(+4.53%)
Sep 20, 2017
4.970
4.999
4.250
4.640
924,207
-0.36(-7.20%)
Sep 19, 2017
4.930
5.050
4.580
5.000
934,451
+0.15(+3.09%)
Sep 18, 2017
4.650
4.870
4.560
4.850
671,355
+0.21(+4.53%)
Sep 15, 2017
4.420
4.740
4.190
4.640
1,654,240
+0.19(+4.27%)
Sep 14, 2017
4.110
4.530
4.080
4.450
808,045
+0.33(+8.01%)
Sep 13, 2017
4.030
4.180
4.000
4.120
1,189,190
+0.07(+1.73%)
Sep 12, 2017
3.960
4.060
3.930
4.050
459,753
+0.09(+2.27%)
Sep 11, 2017
3.970
3.990
3.780
3.960
323,493
+0.01(+0.25%)
Sep 08, 2017
4.150
4.150
3.870
3.950
579,710
-0.07(-1.74%)
Sep 07, 2017
3.790
4.100
3.730
4.020
561,206
+0.22(+5.79%)
Sep 06, 2017
3.890
3.900
3.720
3.800
249,511
-0.06(-1.55%)
Sep 05, 2017
3.920
4.000
3.690
3.860
550,306
-0.06(-1.53%)
Sep 01, 2017
3.880
3.940
3.830
3.920
82,121
+0.06(+1.55%)
Aug 31, 2017
3.830
3.970
3.813
3.860
183,547
+0.03(+0.78%)
Aug 30, 2017
3.840
3.880
3.760
3.830
201,245
-0.04(-1.03%)
Aug 29, 2017
3.920
3.991
3.840
3.870
252,363
-0.10(-2.52%)
Aug 28, 2017
3.990
4.020
3.907
3.970
135,372
-0.02(-0.50%)
Aug 25, 2017
4.040
4.100
3.960
3.990
224,689
-0.01(-0.25%)
Aug 24, 2017
3.980
4.070
3.910
4.000
299,729
+0.01(+0.25%)
Aug 23, 2017
3.960
4.005
3.944
3.990
300,906
+0.03(+0.76%)
Aug 22, 2017
4.100
4.130
3.890
3.960
374,559
-0.11(-2.70%)
Aug 21, 2017
3.900
4.120
3.840
4.070
411,147
+0.17(+4.36%)
Aug 18, 2017
3.720
3.950
3.620
3.900
372,070
+0.13(+3.45%)
Aug 17, 2017
3.860
3.950
3.690
3.770
386,501
-0.12(-3.08%)
Aug 16, 2017
3.820
3.890
3.760
3.890
281,128
+0.07(+1.83%)
Aug 15, 2017
3.920
3.960
3.730
3.820
305,606
-0.03(-0.78%)
Aug 14, 2017
3.710
3.900
3.700
3.850
438,632
+0.20(+5.48%)
Aug 11, 2017
3.570
3.710
3.470
3.650
340,040
+0.00(+0.00%)
Aug 10, 2017
3.510
3.681
3.400
3.650
301,004
+0.18(+5.19%)
Aug 09, 2017
3.620
3.640
3.440
3.470
134,589
-0.14(-3.88%)
Aug 08, 2017
3.710
3.720
3.510
3.610
229,080
-0.09(-2.43%)
Aug 07, 2017
3.650
3.930
3.610
3.700
347,626
+0.09(+2.49%)
Aug 04, 2017
3.350
3.620
3.334
3.610
385,561
+0.29(+8.73%)
Aug 03, 2017
3.490
3.520
3.300
3.320
192,547
-0.15(-4.32%)
Aug 02, 2017
3.360
3.580
3.360
3.470
382,137
+0.10(+2.97%)
Aug 01, 2017
3.210
3.510
3.200
3.370
583,185
+0.20(+6.31%)
Jul 31, 2017
3.440
3.480
3.160
3.170
344,943
-0.25(-7.31%)
Jul 28, 2017
3.230
3.461
3.230
3.420
501,068
+0.18(+5.56%)
Jul 27, 2017
3.090
3.480
3.060
3.240
707,252
+0.19(+6.23%)
Jul 26, 2017
3.050
3.100
3.000
3.050
151,464
+0.00(+0.00%)
Jul 25, 2017
3.020
3.100
3.020
3.050
161,962
+0.05(+1.67%)
Jul 24, 2017
3.080
3.080
2.980
3.000
145,228
-0.08(-2.60%)
Jul 21, 2017
3.070
3.090
3.020
3.080
165,967
+0.03(+0.98%)
Jul 20, 2017
3.000
3.080
2.990
3.050
139,565
+0.05(+1.67%)
Jul 19, 2017
3.000
3.050
2.990
3.000
152,541
+0.01(+0.33%)
Jul 18, 2017
3.030
3.050
2.970
2.990
236,333
+0.01(+0.34%)
Jul 17, 2017
3.140
3.160
2.970
2.980
187,239
-0.16(-5.10%)
Jul 14, 2017
3.100
3.200
3.100
3.140
172,342
+0.03(+0.96%)
Jul 13, 2017
3.120
3.160
3.050
3.110
171,942
-0.01(-0.32%)
Jul 12, 2017
3.170
3.210
3.100
3.120
89,594
-0.02(-0.64%)
Jul 11, 2017
3.140
3.210
3.090
3.140
94,985
+0.00(+0.00%)
Jul 10, 2017
3.170
3.220
3.140
3.140
129,918
-0.06(-1.88%)
Jul 07, 2017
3.160
3.210
3.120
3.200
81,163
+0.04(+1.27%)
Jul 06, 2017
3.150
3.240
3.130
3.160
156,038
+0.03(+0.96%)
Jul 05, 2017
3.220
3.220
3.090
3.130
80,935
-0.11(-3.40%)
Jul 03, 2017
3.060
3.270
3.060
3.240
75,007
+0.18(+5.88%)
Jun 30, 2017
3.010
3.100
3.010
3.060
125,326
+0.03(+0.99%)
Jun 29, 2017
3.180
3.220
3.020
3.030
293,752
-0.13(-4.11%)
Jun 28, 2017
3.220
3.230
3.130
3.160
141,838
-0.03(-0.94%)
Jun 27, 2017
3.160
3.320
3.160
3.190
226,802
+0.04(+1.27%)
Jun 26, 2017
3.140
3.240
3.130
3.150
132,817
+0.02(+0.64%)
Jun 23, 2017
3.090
3.155
3.060
3.130
558,795
+0.04(+1.29%)
Jun 22, 2017
3.070
3.120
3.050
3.090
487,874
-0.01(-0.32%)
Jun 21, 2017
3.100
3.150
3.040
3.100
303,380
-0.01(-0.32%)
Jun 20, 2017
3.100
3.120
3.050
3.110
169,336
+0.00(+0.00%)
Jun 19, 2017
3.150
3.210
3.050
3.110
268,599
-0.08(-2.51%)
Jun 16, 2017
3.070
3.260
3.046
3.190
381,982
+0.00(+0.00%)
Jun 15, 2017
3.130
3.240
3.130
3.190
155,736
-0.02(-0.62%)
Jun 14, 2017
3.170
3.220
3.140
3.210
328,464
+0.03(+0.94%)
Jun 13, 2017
3.130
3.190
3.070
3.180
283,043
+0.06(+1.92%)
Jun 12, 2017
3.010
3.160
3.000
3.120
452,698
+0.10(+3.31%)
Jun 09, 2017
3.020
3.070
2.980
3.020
236,193
+0.00(+0.00%)
Jun 08, 2017
2.990
3.045
2.960
3.020
257,827
+0.01(+0.33%)
Jun 07, 2017
2.990
3.050
2.980
3.010
260,317
+0.01(+0.33%)
Jun 06, 2017
3.000
3.040
2.970
3.000
214,878
-0.03(-0.99%)
Jun 05, 2017
3.000
3.060
2.960
3.030
131,046
-0.01(-0.33%)
Jun 02, 2017
3.000
3.080
2.950
3.040
274,686
+0.01(+0.33%)
Jun 01, 2017
3.000
3.140
2.970
3.030
561,751
-0.05(-1.62%)
May 31, 2017
3.160
3.195
3.045
3.080
407,121
-0.05(-1.60%)
May 30, 2017
3.190
3.190
3.080
3.130
347,565
-0.05(-1.57%)
May 26, 2017
3.170
3.204
3.120
3.180
157,428
+0.01(+0.32%)
May 25, 2017
3.220
3.220
3.100
3.170
169,362
+0.01(+0.32%)
May 24, 2017
3.110
3.200
3.100
3.160
158,801
+0.05(+1.61%)
May 23, 2017
3.100
3.120
2.970
3.110
351,556
+0.03(+0.97%)
May 22, 2017
3.140
3.210
3.050
3.080
189,677
-0.04(-1.28%)
May 19, 2017
3.080
3.230
3.060
3.120
519,330
+0.04(+1.30%)
May 18, 2017
2.860
3.140
2.830
3.080
510,186
+0.22(+7.69%)
May 17, 2017
2.750
2.920
2.750
2.860
316,038
+0.03(+1.06%)
May 16, 2017
2.960
2.985
2.800
2.830
283,169
-0.13(-4.39%)
May 15, 2017
2.960
3.180
2.950
2.960
449,506
-0.01(-0.34%)
May 12, 2017
2.830
3.030
2.800
2.970
334,006
+0.11(+3.85%)
May 11, 2017
2.830
2.880
2.630
2.860
527,555
+0.05(+1.78%)
May 10, 2017
2.950
3.010
2.760
2.810
334,261
-0.16(-5.39%)
May 09, 2017
3.020
3.050
2.900
2.970
274,785
+0.00(+0.00%)
May 08, 2017
3.000
3.040
2.910
2.970
412,125
-0.04(-1.33%)
May 05, 2017
2.980
3.100
2.980
3.010
320,558
-0.01(-0.33%)
May 04, 2017
2.980
3.030
2.860
3.020
520,690
+0.05(+1.68%)
May 03, 2017
3.120
3.120
2.960
2.970
439,808
-0.18(-5.71%)
May 02, 2017
3.160
3.290
3.090
3.150
372,093
-0.08(-2.48%)
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.