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
Ftai Aviation Ltd
(NY:
FTAI
)
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 29, 2016
4.677
4.677
4.544
4.595
541,532
-0.08(-1.67%)
Apr 28, 2016
4.659
4.677
4.599
4.673
475,778
+0.01(+0.20%)
Apr 27, 2016
4.682
4.728
4.636
4.663
338,428
+0.02(+0.40%)
Apr 26, 2016
4.613
4.663
4.549
4.645
413,558
+0.07(+1.50%)
Apr 25, 2016
4.663
4.663
4.558
4.576
336,003
-0.06(-1.19%)
Apr 22, 2016
4.622
4.641
4.590
4.631
170,888
+0.03(+0.60%)
Apr 21, 2016
4.576
4.613
4.540
4.604
270,931
+0.03(+0.60%)
Apr 20, 2016
4.562
4.613
4.530
4.576
248,016
+0.00(+0.00%)
Apr 19, 2016
4.622
4.622
4.521
4.576
174,432
-0.01(-0.20%)
Apr 18, 2016
4.521
4.631
4.521
4.585
326,410
+0.05(+1.11%)
Apr 15, 2016
4.636
4.636
4.521
4.535
233,559
-0.10(-2.18%)
Apr 14, 2016
4.691
4.728
4.618
4.636
622,146
-0.07(-1.46%)
Apr 13, 2016
4.810
4.814
4.668
4.705
120,496
-0.09(-1.91%)
Apr 12, 2016
4.801
4.820
4.728
4.797
186,430
+0.02(+0.48%)
Apr 11, 2016
4.636
4.852
4.595
4.774
315,837
+0.15(+3.28%)
Apr 08, 2016
4.682
4.705
4.608
4.622
121,311
+0.00(+0.00%)
Apr 07, 2016
4.585
4.682
4.521
4.622
116,396
+0.06(+1.21%)
Apr 06, 2016
4.530
4.585
4.521
4.567
125,223
+0.04(+0.81%)
Apr 05, 2016
4.530
4.544
4.521
4.530
149,038
-0.06(-1.20%)
Apr 04, 2016
4.608
4.741
4.521
4.585
166,287
+0.00(+0.10%)
Apr 01, 2016
4.544
4.585
4.475
4.581
93,707
+0.01(+0.30%)
Mar 31, 2016
4.746
4.751
4.530
4.567
142,369
-0.16(-3.40%)
Mar 30, 2016
4.641
4.751
4.540
4.728
97,413
+0.10(+2.18%)
Mar 29, 2016
4.457
4.636
4.406
4.627
133,644
+0.13(+2.86%)
Mar 28, 2016
4.402
4.512
4.402
4.498
82,182
+0.07(+1.55%)
Mar 24, 2016
4.452
4.429
4.429
4.429
122,657
-0.05(-1.03%)
Mar 23, 2016
4.484
4.539
4.425
4.475
142,738
-0.06(-1.32%)
Mar 22, 2016
4.517
4.663
4.374
4.535
155,535
+0.05(+1.02%)
Mar 21, 2016
4.627
4.627
4.443
4.489
142,759
-0.12(-2.69%)
Mar 18, 2016
4.484
4.668
4.434
4.613
280,807
+0.17(+3.72%)
Mar 17, 2016
4.572
4.682
4.425
4.448
240,356
-0.13(-2.81%)
Mar 16, 2016
4.627
4.636
4.406
4.576
418,491
-0.03(-0.70%)
Mar 15, 2016
4.608
4.706
4.555
4.608
199,957
-0.01(-0.19%)
Mar 14, 2016
4.666
4.670
4.533
4.617
187,011
-0.02(-0.38%)
Mar 11, 2016
4.666
4.711
4.597
4.635
132,913
+0.02(+0.39%)
Mar 10, 2016
4.599
4.666
4.551
4.617
111,479
+0.03(+0.68%)
Mar 09, 2016
4.568
4.657
4.537
4.586
309,852
+0.08(+1.78%)
Mar 08, 2016
4.768
4.768
4.479
4.506
285,239
-0.23(-4.79%)
Mar 07, 2016
4.528
4.764
4.524
4.733
291,821
+0.22(+4.93%)
Mar 04, 2016
4.422
4.577
4.400
4.511
463,607
+0.08(+1.91%)
Mar 03, 2016
4.462
4.462
4.355
4.426
267,912
+0.07(+1.63%)
Mar 02, 2016
4.200
4.491
4.173
4.355
449,190
+0.14(+3.38%)
Mar 01, 2016
4.075
4.240
4.026
4.213
465,241
+0.13(+3.27%)
Feb 29, 2016
4.035
4.142
4.000
4.080
404,878
+0.08(+2.00%)
Feb 26, 2016
3.893
4.035
3.893
4.000
321,430
+0.16(+4.05%)
Feb 25, 2016
4.000
4.017
3.844
3.844
629,255
-0.13(-3.24%)
Feb 24, 2016
4.088
4.088
3.960
3.973
309,470
-0.15(-3.66%)
Feb 23, 2016
4.133
4.173
4.120
4.124
84,019
-0.03(-0.75%)
Feb 22, 2016
4.115
4.208
4.102
4.155
138,158
-0.04(-0.85%)
Feb 19, 2016
4.271
4.324
4.080
4.191
457,404
-0.12(-2.68%)
Feb 18, 2016
4.213
4.413
4.160
4.306
130,933
+0.11(+2.54%)
Feb 17, 2016
4.213
4.395
4.177
4.200
274,609
+0.00(+0.00%)
Feb 16, 2016
4.417
4.439
4.168
4.200
206,667
-0.22(-5.03%)
Feb 12, 2016
4.422
4.422
4.422
4.422
139,965
-0.03(-0.60%)
Feb 11, 2016
4.551
4.551
4.266
4.448
354,601
-0.12(-2.63%)
Feb 10, 2016
4.591
4.627
4.488
4.568
158,401
-0.01(-0.19%)
Feb 09, 2016
4.528
4.608
4.444
4.577
224,397
-0.03(-0.68%)
Feb 08, 2016
4.439
4.644
4.315
4.608
146,140
+0.14(+3.18%)
Feb 05, 2016
4.355
4.466
4.342
4.466
111,760
+0.11(+2.55%)
Feb 04, 2016
4.235
4.416
4.111
4.355
345,057
+0.16(+3.70%)
Feb 03, 2016
4.311
4.338
4.142
4.200
126,239
-0.10(-2.38%)
Feb 02, 2016
4.404
4.422
4.244
4.302
74,746
-0.14(-3.20%)
Feb 01, 2016
4.631
4.631
4.426
4.444
188,663
-0.17(-3.66%)
Jan 29, 2016
4.311
4.613
4.222
4.613
249,807
+0.37(+8.69%)
Jan 28, 2016
4.288
4.320
4.200
4.244
179,943
+0.04(+0.95%)
Jan 27, 2016
4.142
4.262
4.120
4.204
129,409
+0.01(+0.32%)
Jan 26, 2016
4.093
4.191
4.044
4.191
413,085
+0.18(+4.43%)
Jan 25, 2016
4.177
4.266
4.008
4.013
99,616
-0.17(-4.04%)
Jan 22, 2016
4.204
4.293
4.155
4.182
261,060
+0.05(+1.29%)
Jan 21, 2016
4.022
4.151
3.977
4.128
105,404
+0.13(+3.22%)
Jan 20, 2016
4.031
4.151
3.951
4.000
255,534
-0.05(-1.32%)
Jan 19, 2016
4.222
4.231
3.940
4.053
254,532
-0.07(-1.72%)
Jan 15, 2016
4.168
4.124
4.124
4.124
141,090
-0.12(-2.73%)
Jan 14, 2016
3.951
4.248
3.915
4.240
226,481
+0.26(+6.59%)
Jan 13, 2016
4.088
4.173
3.902
3.977
440,725
-0.07(-1.76%)
Jan 12, 2016
4.355
4.413
4.000
4.048
366,822
-0.31(-7.14%)
Jan 11, 2016
4.666
4.688
4.346
4.360
388,060
-0.33(-7.01%)
Jan 08, 2016
4.706
4.782
4.666
4.688
137,044
-0.03(-0.66%)
Jan 07, 2016
4.746
4.777
4.666
4.719
352,963
-0.10(-2.03%)
Jan 06, 2016
4.844
4.924
4.799
4.817
128,820
-0.08(-1.72%)
Jan 05, 2016
5.004
5.004
4.888
4.902
106,101
-0.05(-1.08%)
Jan 04, 2016
4.968
5.128
4.933
4.955
163,197
-0.05(-0.98%)
Dec 31, 2015
4.991
5.004
5.004
5.004
377,817
-0.01(-0.27%)
Dec 30, 2015
5.039
5.164
4.933
5.017
356,651
-0.04(-0.70%)
Dec 29, 2015
4.777
5.088
4.675
5.053
883,047
+0.26(+5.47%)
Dec 28, 2015
4.942
4.942
4.737
4.791
216,757
-0.12(-2.36%)
Dec 24, 2015
4.764
4.906
4.906
4.906
111,162
+0.13(+2.70%)
Dec 23, 2015
4.444
4.791
4.417
4.777
349,995
+0.44(+10.14%)
Dec 22, 2015
4.284
4.351
4.275
4.337
1,468,556
+0.04(+1.04%)
Dec 21, 2015
4.164
4.377
4.164
4.293
591,404
+0.17(+4.09%)
Dec 18, 2015
4.311
4.404
4.068
4.124
1,059,992
-0.20(-4.53%)
Dec 17, 2015
4.200
4.395
4.200
4.320
594,952
+0.12(+2.75%)
Dec 16, 2015
4.342
4.342
4.177
4.204
880,059
-0.14(-3.27%)
Dec 15, 2015
4.342
4.457
4.222
4.346
520,809
-0.01(-0.20%)
Dec 14, 2015
4.524
4.528
4.333
4.355
596,327
-0.15(-3.35%)
Dec 11, 2015
4.595
4.653
4.471
4.506
262,444
-0.12(-2.69%)
Dec 10, 2015
4.479
4.684
4.479
4.631
314,245
+0.14(+3.17%)
Dec 09, 2015
4.386
4.591
4.377
4.488
312,267
+0.00(+0.00%)
Dec 08, 2015
4.400
4.551
4.360
4.488
396,784
+0.20(+4.77%)
Dec 07, 2015
4.751
4.751
4.240
4.284
1,291,452
-0.51(-10.58%)
Dec 04, 2015
4.822
4.835
4.719
4.791
221,071
+0.03(+0.56%)
Dec 03, 2015
4.888
4.942
4.751
4.764
334,133
-0.12(-2.55%)
Dec 02, 2015
5.008
5.033
4.835
4.888
256,377
-0.17(-3.42%)
Dec 01, 2015
5.111
5.142
5.004
5.062
345,375
-0.05(-0.96%)
Nov 30, 2015
5.111
5.137
5.097
5.111
206,789
-0.04(-0.78%)
Nov 27, 2015
5.124
5.157
5.111
5.151
123,781
+0.01(+0.26%)
Nov 25, 2015
5.155
5.137
5.137
5.137
263,054
-0.03(-0.60%)
Nov 24, 2015
5.204
5.233
5.048
5.168
592,081
+0.00(+0.09%)
Nov 23, 2015
5.395
5.395
5.124
5.164
578,037
-0.27(-4.91%)
Nov 20, 2015
5.408
5.431
5.302
5.431
102,816
+0.07(+1.33%)
Nov 19, 2015
5.031
5.377
5.031
5.359
452,667
+0.38(+7.68%)
Nov 18, 2015
5.146
5.288
4.955
4.977
531,077
-0.16(-3.03%)
Nov 17, 2015
5.310
5.310
5.124
5.133
201,055
-0.13(-2.38%)
Nov 16, 2015
5.362
5.366
5.176
5.258
93,405
-0.10(-1.93%)
Nov 13, 2015
5.530
5.530
5.262
5.362
212,007
-0.17(-3.05%)
Nov 12, 2015
5.120
5.543
5.116
5.530
266,957
+0.45(+8.94%)
Nov 11, 2015
5.098
5.249
5.033
5.077
400,959
+0.02(+0.34%)
Nov 10, 2015
5.396
5.396
5.025
5.059
336,365
-0.21(-3.94%)
Nov 09, 2015
5.427
5.513
5.202
5.267
378,029
-0.18(-3.25%)
Nov 06, 2015
5.461
5.524
5.185
5.444
393,798
-0.05(-0.87%)
Nov 05, 2015
5.681
5.725
5.370
5.491
389,544
-0.19(-3.27%)
Nov 04, 2015
5.573
5.768
5.297
5.677
245,318
+0.10(+1.86%)
Nov 03, 2015
5.474
5.630
5.375
5.573
217,224
+0.10(+1.82%)
Nov 02, 2015
5.573
5.694
5.460
5.474
299,203
-0.10(-1.78%)
Oct 30, 2015
5.517
5.617
5.470
5.573
102,032
+0.06(+1.02%)
Oct 29, 2015
5.543
5.612
5.418
5.517
359,136
-0.13(-2.22%)
Oct 28, 2015
5.681
5.768
5.487
5.643
368,723
-0.02(-0.38%)
Oct 27, 2015
5.872
5.872
5.440
5.664
441,348
-0.23(-3.89%)
Oct 26, 2015
6.148
6.148
5.854
5.893
135,018
-0.22(-3.54%)
Oct 23, 2015
6.148
6.304
6.092
6.109
47,165
-0.03(-0.42%)
Oct 22, 2015
6.088
6.243
6.036
6.135
60,671
+0.07(+1.21%)
Oct 21, 2015
6.161
6.171
6.049
6.062
184,943
-0.10(-1.61%)
Oct 20, 2015
6.330
6.330
6.114
6.161
619,691
-0.15(-2.33%)
Oct 19, 2015
6.256
6.325
6.243
6.308
127,311
+0.02(+0.27%)
Oct 16, 2015
6.295
6.368
6.234
6.291
149,457
-0.04(-0.61%)
Oct 15, 2015
6.343
6.412
6.265
6.330
224,614
-0.02(-0.34%)
Oct 14, 2015
6.308
6.412
6.286
6.351
243,814
+0.00(+0.00%)
Oct 13, 2015
6.325
6.463
6.325
6.351
185,762
-0.03(-0.54%)
Oct 12, 2015
6.481
6.481
6.291
6.386
169,538
-0.09(-1.40%)
Oct 09, 2015
6.386
6.597
6.351
6.476
613,509
+0.09(+1.42%)
Oct 08, 2015
6.386
6.476
6.278
6.386
1,099,614
-0.05(-0.74%)
Oct 07, 2015
6.165
6.468
5.958
6.433
1,626,865
+0.38(+6.36%)
Oct 06, 2015
5.889
6.200
5.837
6.049
1,062,338
+0.15(+2.49%)
Oct 05, 2015
5.751
5.932
5.664
5.902
668,187
+0.11(+1.94%)
Oct 02, 2015
5.522
5.807
5.522
5.789
1,061,757
+0.23(+4.12%)
Oct 01, 2015
5.591
5.647
5.487
5.560
158,129
+0.02(+0.31%)
Sep 30, 2015
5.565
5.725
5.543
5.543
732,242
-0.01(-0.16%)
Sep 29, 2015
5.275
5.573
5.275
5.552
1,061,456
+0.25(+4.64%)
Sep 28, 2015
5.418
5.435
5.163
5.306
1,393,813
-0.10(-1.76%)
Sep 25, 2015
5.526
5.526
5.344
5.401
468,329
-0.13(-2.34%)
Sep 24, 2015
5.448
5.580
5.267
5.530
822,702
+0.06(+1.03%)
Sep 23, 2015
5.301
5.535
5.301
5.474
823,595
+0.15(+2.76%)
Sep 22, 2015
5.409
5.418
5.258
5.327
908,520
-0.12(-2.22%)
Sep 21, 2015
5.673
5.673
5.418
5.448
903,704
-0.15(-2.70%)
Sep 18, 2015
5.401
5.677
5.288
5.599
721,896
+0.19(+3.43%)
Sep 17, 2015
5.280
5.530
5.277
5.414
605,271
+0.11(+2.04%)
Sep 16, 2015
5.336
5.465
5.258
5.306
541,966
-0.07(-1.29%)
Sep 15, 2015
5.357
5.427
5.172
5.375
2,066,750
+0.06(+1.22%)
Sep 14, 2015
5.323
5.448
5.111
5.310
1,717,067
-0.02(-0.32%)
Sep 11, 2015
5.444
5.500
5.176
5.327
872,994
-0.17(-3.14%)
Sep 10, 2015
5.379
5.560
5.137
5.500
665,500
+0.15(+2.83%)
Sep 09, 2015
5.634
5.712
5.344
5.349
558,098
-0.26(-4.62%)
Sep 08, 2015
5.699
5.811
5.422
5.608
1,387,434
-0.07(-1.22%)
Sep 04, 2015
5.720
5.677
5.677
5.677
387,686
-0.06(-0.98%)
Sep 03, 2015
5.798
5.902
5.690
5.733
169,218
-0.10(-1.63%)
Sep 02, 2015
6.036
6.096
5.802
5.828
294,946
-0.16(-2.60%)
Sep 01, 2015
5.798
6.070
5.716
5.984
733,969
+0.14(+2.44%)
Aug 31, 2015
5.720
5.919
5.682
5.841
219,504
+0.07(+1.27%)
Aug 28, 2015
5.906
5.906
5.565
5.768
250,521
-0.11(-1.84%)
Aug 27, 2015
5.897
5.975
5.863
5.876
553,384
+0.06(+1.12%)
Aug 26, 2015
5.954
6.051
5.673
5.811
341,094
-0.06(-1.10%)
Aug 25, 2015
6.109
6.332
5.876
5.876
627,426
-0.11(-1.81%)
Aug 24, 2015
5.949
6.152
5.418
5.984
401,603
+0.03(+0.58%)
Aug 21, 2015
6.139
6.161
5.919
5.949
332,123
-0.27(-4.37%)
Aug 20, 2015
6.109
6.239
6.005
6.222
223,936
+0.13(+2.20%)
Aug 19, 2015
6.170
6.286
5.984
6.088
673,550
-0.08(-1.33%)
Aug 18, 2015
6.375
6.413
6.093
6.170
2,046,500
-0.20(-3.15%)
Aug 17, 2015
6.405
6.452
6.358
6.371
237,966
-0.01(-0.13%)
Aug 14, 2015
6.362
6.435
6.332
6.379
88,995
+0.06(+0.88%)
Aug 13, 2015
6.170
6.471
6.127
6.324
705,997
+0.12(+2.00%)
Aug 12, 2015
6.388
6.520
6.097
6.200
2,475,292
-0.36(-5.54%)
Aug 11, 2015
6.666
6.999
6.413
6.563
451,838
-0.13(-1.98%)
Aug 10, 2015
6.760
6.858
6.623
6.696
600,812
-0.06(-0.89%)
Aug 07, 2015
6.828
6.909
6.606
6.755
624,196
-0.04(-0.63%)
Aug 06, 2015
7.149
7.157
6.700
6.798
742,663
-0.37(-5.19%)
Aug 05, 2015
7.324
7.324
7.072
7.170
169,052
-0.12(-1.64%)
Aug 04, 2015
7.431
7.504
7.243
7.290
163,970
-0.16(-2.18%)
Aug 03, 2015
7.482
7.632
7.435
7.452
189,047
-0.06(-0.80%)
Jul 31, 2015
7.636
7.649
7.358
7.512
388,240
-0.11(-1.46%)
Jul 30, 2015
7.675
7.683
7.457
7.623
81,771
-0.05(-0.67%)
Jul 29, 2015
7.239
8.081
7.226
7.675
217,382
+0.44(+6.15%)
Jul 28, 2015
7.495
7.495
6.802
7.230
752,271
-0.26(-3.48%)
Jul 27, 2015
7.589
7.696
7.482
7.491
197,923
-0.10(-1.35%)
Jul 24, 2015
7.653
7.730
7.589
7.593
192,083
-0.10(-1.33%)
Jul 23, 2015
7.658
7.700
7.636
7.696
88,425
+0.04(+0.56%)
Jul 22, 2015
7.623
7.653
7.551
7.653
58,284
+0.02(+0.28%)
Jul 21, 2015
7.619
7.696
7.615
7.632
98,012
+0.01(+0.17%)
Jul 20, 2015
7.581
7.649
7.521
7.619
215,417
+0.01(+0.11%)
Jul 17, 2015
7.576
7.611
7.482
7.611
242,628
+0.02(+0.28%)
Jul 16, 2015
7.696
7.790
7.551
7.589
664,969
-0.11(-1.39%)
Jul 15, 2015
7.658
7.833
7.611
7.696
168,582
+0.00(+0.06%)
Jul 14, 2015
7.662
7.722
7.516
7.692
191,587
-0.00(-0.06%)
Jul 13, 2015
7.589
7.782
7.589
7.696
219,611
+0.11(+1.41%)
Jul 10, 2015
7.658
7.667
7.482
7.589
391,547
-0.04(-0.56%)
Jul 09, 2015
7.645
7.717
7.482
7.632
178,744
+0.02(+0.28%)
Jul 08, 2015
7.713
7.760
7.546
7.611
222,139
-0.15(-1.87%)
Jul 07, 2015
7.906
7.910
7.590
7.756
1,486,578
-0.10(-1.31%)
Jul 06, 2015
7.564
7.897
7.564
7.859
160,291
+0.17(+2.22%)
Jul 02, 2015
7.884
7.688
7.688
7.688
2,595,428
-0.19(-2.39%)
Jul 01, 2015
7.782
7.936
7.773
7.876
209,353
+0.12(+1.60%)
Jun 30, 2015
7.833
7.901
7.722
7.752
83,429
-0.04(-0.55%)
Jun 29, 2015
7.854
7.936
7.790
7.794
694,502
-0.12(-1.46%)
Jun 26, 2015
7.910
8.004
7.859
7.910
227,783
+0.17(+2.15%)
Jun 25, 2015
7.888
8.059
7.717
7.743
286,463
-0.19(-2.37%)
Jun 24, 2015
8.081
8.209
7.841
7.931
485,363
-0.19(-2.32%)
Jun 23, 2015
7.837
8.124
7.837
8.119
430,290
+0.30(+3.77%)
Jun 22, 2015
7.910
7.923
7.713
7.824
136,745
-0.09(-1.13%)
Jun 19, 2015
7.906
8.017
7.838
7.914
561,468
-0.04(-0.54%)
Jun 18, 2015
7.602
8.049
7.602
7.957
1,394,051
+0.26(+3.39%)
Jun 17, 2015
7.764
7.824
7.564
7.696
398,272
-0.15(-1.91%)
Jun 16, 2015
7.739
7.858
7.602
7.846
306,359
+0.04(+0.49%)
Jun 15, 2015
7.717
7.812
7.670
7.807
335,099
+0.05(+0.66%)
Jun 12, 2015
7.910
7.910
7.653
7.756
358,511
-0.10(-1.31%)
Jun 11, 2015
7.786
7.974
7.705
7.859
622,163
+0.03(+0.38%)
Jun 10, 2015
7.542
7.850
7.474
7.829
1,735,079
+0.28(+3.74%)
Jun 09, 2015
7.333
7.632
7.331
7.546
2,512,026
+0.24(+3.34%)
Jun 08, 2015
7.269
7.311
7.251
7.303
356,818
+0.03(+0.35%)
Jun 05, 2015
7.170
7.290
7.170
7.277
589,188
+0.04(+0.59%)
Jun 04, 2015
7.247
7.273
7.226
7.234
386,383
-0.03(-0.35%)
Jun 03, 2015
7.269
7.290
7.226
7.260
804,054
-0.01(-0.12%)
Jun 02, 2015
7.337
7.375
7.260
7.269
835,642
-0.06(-0.87%)
Jun 01, 2015
7.217
7.345
7.209
7.333
1,198,506
+0.11(+1.48%)
May 29, 2015
7.033
7.239
6.995
7.226
248,929
+0.17(+2.42%)
May 28, 2015
7.055
7.072
6.995
7.055
169,880
-0.00(-0.06%)
May 27, 2015
7.076
7.119
6.956
7.059
430,389
-0.00(-0.06%)
May 26, 2015
7.068
7.068
6.854
7.063
708,458
+0.01(+0.12%)
May 22, 2015
7.029
7.055
7.055
7.055
267,097
+0.00(+0.00%)
May 21, 2015
7.055
7.127
7.012
7.055
446,323
-0.02(-0.30%)
May 20, 2015
7.204
7.311
7.055
7.076
1,436,209
-0.15(-2.07%)
May 19, 2015
7.025
7.234
7.025
7.226
1,567,239
+0.19(+2.74%)
May 18, 2015
7.033
7.162
6.991
7.033
3,430,149
-0.04(-0.60%)
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.