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 28, 2017
7.747
7.747
7.644
7.700
186,531
-0.04(-0.53%)
Apr 27, 2017
7.803
7.803
7.731
7.741
301,109
-0.06(-0.79%)
Apr 26, 2017
7.777
7.803
7.706
7.803
215,326
+0.05(+0.66%)
Apr 25, 2017
7.782
7.803
7.741
7.752
313,310
+0.00(+0.00%)
Apr 24, 2017
7.741
7.772
7.726
7.752
319,052
+0.09(+1.13%)
Apr 21, 2017
7.629
7.700
7.614
7.665
176,812
+0.03(+0.40%)
Apr 20, 2017
7.665
7.716
7.614
7.634
222,489
+0.02(+0.20%)
Apr 19, 2017
7.557
7.665
7.521
7.619
507,869
+0.10(+1.36%)
Apr 18, 2017
7.394
7.603
7.368
7.516
1,353,855
+0.14(+1.94%)
Apr 17, 2017
7.777
7.777
7.291
7.373
3,523,904
-0.36(-4.63%)
Apr 13, 2017
7.793
7.793
7.716
7.731
504,990
-0.04(-0.53%)
Apr 12, 2017
7.752
7.798
7.741
7.772
225,887
-0.02(-0.20%)
Apr 11, 2017
7.793
7.828
7.747
7.787
98,709
-0.01(-0.13%)
Apr 10, 2017
7.828
7.828
7.772
7.798
164,728
-0.01(-0.07%)
Apr 07, 2017
7.736
7.823
7.726
7.803
257,465
+0.07(+0.93%)
Apr 06, 2017
7.685
7.757
7.685
7.731
103,648
+0.02(+0.27%)
Apr 05, 2017
7.675
7.752
7.654
7.711
240,995
+0.04(+0.47%)
Apr 04, 2017
7.619
7.757
7.557
7.675
268,181
+0.03(+0.33%)
Apr 03, 2017
7.629
7.675
7.578
7.649
205,266
+0.02(+0.27%)
Mar 31, 2017
7.726
7.772
7.624
7.629
238,579
-0.08(-1.00%)
Mar 30, 2017
7.726
7.772
7.675
7.706
232,091
+0.02(+0.20%)
Mar 29, 2017
7.675
7.747
7.649
7.690
135,949
+0.02(+0.20%)
Mar 28, 2017
7.675
7.736
7.624
7.675
314,962
+0.04(+0.54%)
Mar 27, 2017
7.598
7.675
7.527
7.634
158,622
-0.03(-0.40%)
Mar 24, 2017
7.660
7.685
7.639
7.665
158,974
+0.01(+0.07%)
Mar 23, 2017
7.624
7.706
7.619
7.660
167,202
+0.03(+0.34%)
Mar 22, 2017
7.653
7.670
7.578
7.634
130,455
-0.01(-0.13%)
Mar 21, 2017
7.695
7.725
7.629
7.644
263,015
-0.01(-0.07%)
Mar 20, 2017
7.731
7.731
7.590
7.649
335,112
-0.06(-0.80%)
Mar 17, 2017
7.629
7.716
7.629
7.711
174,750
+0.08(+1.01%)
Mar 16, 2017
7.578
7.665
7.475
7.634
302,577
+0.06(+0.81%)
Mar 15, 2017
7.516
7.608
7.475
7.573
214,528
+0.09(+1.23%)
Mar 14, 2017
7.547
7.583
7.480
7.480
130,052
-0.05(-0.61%)
Mar 13, 2017
7.685
7.705
7.516
7.527
438,211
-0.21(-2.78%)
Mar 10, 2017
7.926
7.941
7.726
7.741
400,153
-0.15(-1.88%)
Mar 09, 2017
7.869
7.951
7.772
7.890
432,008
+0.07(+0.85%)
Mar 08, 2017
7.905
7.956
7.818
7.823
543,646
+0.00(+0.00%)
Mar 07, 2017
7.793
7.888
7.793
7.823
730,865
+0.08(+0.97%)
Mar 06, 2017
7.763
7.838
7.683
7.748
515,113
-0.02(-0.26%)
Mar 03, 2017
7.708
7.848
7.708
7.768
317,385
+0.08(+1.04%)
Mar 02, 2017
7.788
7.838
7.618
7.688
294,977
-0.11(-1.35%)
Mar 01, 2017
7.698
7.833
7.643
7.793
315,476
+0.11(+1.43%)
Feb 28, 2017
7.788
7.843
7.675
7.683
528,050
-0.16(-1.98%)
Feb 27, 2017
7.788
7.858
7.703
7.838
427,633
+0.03(+0.38%)
Feb 24, 2017
7.763
7.888
7.593
7.808
752,532
+0.02(+0.19%)
Feb 23, 2017
7.723
7.969
7.638
7.793
378,234
+0.12(+1.57%)
Feb 22, 2017
7.643
7.868
7.568
7.673
317,990
+0.04(+0.46%)
Feb 21, 2017
7.583
7.638
7.513
7.638
359,382
+0.08(+1.06%)
Feb 17, 2017
7.558
7.558
7.558
0
+0.03(+0.33%)
Feb 16, 2017
7.603
7.623
7.503
7.533
269,191
-0.05(-0.59%)
Feb 15, 2017
7.518
7.613
7.508
7.578
153,760
+0.06(+0.73%)
Feb 14, 2017
7.623
7.623
7.463
7.523
96,591
-0.05(-0.66%)
Feb 13, 2017
7.638
7.663
7.518
7.573
168,800
-0.04(-0.46%)
Feb 10, 2017
7.548
7.678
7.508
7.608
104,765
+0.11(+1.40%)
Feb 09, 2017
7.513
7.582
7.398
7.503
88,698
+0.01(+0.07%)
Feb 08, 2017
7.478
7.543
7.428
7.498
122,820
+0.03(+0.40%)
Feb 07, 2017
7.583
7.583
7.463
7.468
57,200
-0.08(-1.00%)
Feb 06, 2017
7.548
7.563
7.438
7.543
134,986
+0.03(+0.40%)
Feb 03, 2017
7.603
7.635
7.443
7.513
153,676
-0.07(-0.86%)
Feb 02, 2017
7.468
7.638
7.438
7.578
162,082
+0.14(+1.82%)
Feb 01, 2017
7.378
7.493
7.347
7.443
125,202
+0.10(+1.30%)
Jan 31, 2017
7.368
7.493
7.287
7.347
165,979
+0.05(+0.62%)
Jan 30, 2017
7.307
7.393
7.133
7.302
151,440
+0.00(+0.00%)
Jan 27, 2017
7.393
7.463
7.302
7.302
293,743
-0.10(-1.35%)
Jan 26, 2017
7.408
7.463
7.363
7.403
108,914
+0.06(+0.75%)
Jan 25, 2017
7.353
7.503
7.327
7.347
157,681
+0.00(+0.00%)
Jan 24, 2017
7.428
7.428
7.277
7.347
200,358
-0.06(-0.74%)
Jan 23, 2017
7.347
7.408
7.247
7.403
123,012
+0.02(+0.27%)
Jan 20, 2017
7.302
7.430
7.272
7.383
179,382
+0.12(+1.66%)
Jan 19, 2017
7.189
7.282
7.067
7.262
193,778
+0.12(+1.68%)
Jan 18, 2017
7.127
7.147
6.929
7.142
484,722
-0.07(-0.90%)
Jan 17, 2017
7.267
7.413
7.147
7.207
310,054
-0.04(-0.48%)
Jan 13, 2017
7.242
7.242
7.242
0
-0.08(-1.09%)
Jan 12, 2017
7.092
7.503
7.092
7.322
581,016
+0.21(+2.96%)
Jan 11, 2017
6.867
7.157
6.736
7.112
384,667
+0.30(+4.41%)
Jan 10, 2017
6.862
6.877
6.766
6.812
181,918
-0.01(-0.15%)
Jan 09, 2017
6.852
6.852
6.736
6.822
116,481
-0.01(-0.15%)
Jan 06, 2017
6.797
6.877
6.759
6.832
126,368
+0.05(+0.66%)
Jan 05, 2017
6.746
6.827
6.676
6.787
206,877
+0.00(+0.07%)
Jan 04, 2017
6.837
6.927
6.736
6.782
306,544
-0.05(-0.73%)
Jan 03, 2017
6.716
6.912
6.666
6.832
259,392
+0.17(+2.56%)
Dec 30, 2016
6.661
6.661
6.661
0
+0.02(+0.23%)
Dec 29, 2016
6.561
6.777
6.561
6.646
101,397
+0.09(+1.30%)
Dec 28, 2016
6.772
6.772
6.521
6.561
220,392
-0.17(-2.53%)
Dec 27, 2016
6.671
6.731
6.626
6.731
229,449
+0.05(+0.67%)
Dec 23, 2016
6.686
6.686
6.686
0
-0.05(-0.74%)
Dec 22, 2016
6.857
6.867
6.691
6.736
285,286
-0.08(-1.18%)
Dec 21, 2016
6.782
6.822
6.666
6.817
122,156
+0.08(+1.11%)
Dec 20, 2016
6.787
6.824
6.706
6.741
163,667
+0.01(+0.07%)
Dec 19, 2016
6.751
6.751
6.666
6.736
36,573
+0.03(+0.37%)
Dec 16, 2016
6.671
6.761
6.671
6.711
168,301
+0.03(+0.37%)
Dec 15, 2016
6.681
6.769
6.640
6.686
168,343
-0.02(-0.30%)
Dec 14, 2016
6.947
6.947
6.676
6.706
88,772
-0.22(-3.18%)
Dec 13, 2016
6.887
6.967
6.812
6.927
163,571
+0.11(+1.54%)
Dec 12, 2016
6.887
6.932
6.761
6.822
233,793
-0.04(-0.58%)
Dec 09, 2016
6.857
6.927
6.807
6.862
191,537
+0.04(+0.59%)
Dec 08, 2016
6.862
6.967
6.741
6.822
416,496
-0.03(-0.37%)
Dec 07, 2016
6.777
6.962
6.651
6.847
321,941
+0.01(+0.07%)
Dec 06, 2016
6.857
6.857
6.696
6.842
221,568
+0.00(+0.00%)
Dec 05, 2016
6.761
6.842
6.681
6.842
190,166
+0.13(+1.94%)
Dec 02, 2016
6.756
6.761
6.606
6.711
223,786
-0.05(-0.67%)
Dec 01, 2016
6.761
6.827
6.671
6.756
252,506
+0.05(+0.67%)
Nov 30, 2016
6.761
6.761
6.686
6.711
259,402
+0.00(+0.00%)
Nov 29, 2016
6.691
6.746
6.591
6.711
187,235
+0.03(+0.45%)
Nov 28, 2016
6.746
6.746
6.586
6.681
73,552
-0.08(-1.19%)
Nov 25, 2016
6.671
6.837
6.671
6.761
140,377
+0.06(+0.82%)
Nov 23, 2016
6.706
6.706
6.706
0
+0.01(+0.15%)
Nov 22, 2016
6.761
6.812
6.636
6.696
124,328
-0.06(-0.89%)
Nov 21, 2016
6.862
6.862
6.681
6.756
112,009
-0.11(-1.60%)
Nov 18, 2016
6.756
6.902
6.716
6.867
140,361
+0.13(+1.86%)
Nov 17, 2016
6.646
6.746
6.611
6.741
119,935
+0.08(+1.20%)
Nov 16, 2016
6.546
6.706
6.546
6.661
258,076
+0.10(+1.53%)
Nov 15, 2016
6.605
6.727
6.493
6.561
329,752
-0.04(-0.67%)
Nov 14, 2016
6.507
6.815
6.507
6.605
392,709
+0.11(+1.73%)
Nov 11, 2016
6.551
6.796
6.488
6.493
293,322
-0.10(-1.48%)
Nov 10, 2016
6.468
6.688
6.439
6.590
210,248
+0.22(+3.45%)
Nov 09, 2016
6.459
6.644
6.341
6.371
336,305
-0.03(-0.46%)
Nov 08, 2016
6.674
6.674
6.380
6.400
133,824
-0.19(-2.89%)
Nov 07, 2016
6.346
6.630
6.346
6.590
678,040
+0.28(+4.41%)
Nov 04, 2016
6.034
6.341
6.004
6.312
306,925
+0.23(+3.78%)
Nov 03, 2016
6.156
6.205
5.863
6.082
607,461
-0.05(-0.80%)
Nov 02, 2016
6.014
6.253
5.804
6.131
1,261,997
+0.28(+4.76%)
Nov 01, 2016
5.804
5.853
5.546
5.853
668,542
+0.05(+0.84%)
Oct 31, 2016
5.823
5.863
5.692
5.804
276,165
-0.04(-0.75%)
Oct 28, 2016
5.814
5.950
5.716
5.848
224,129
+0.03(+0.50%)
Oct 27, 2016
5.867
5.882
5.730
5.819
96,767
-0.07(-1.16%)
Oct 26, 2016
5.902
5.941
5.814
5.887
137,289
+0.01(+0.17%)
Oct 25, 2016
5.789
5.897
5.789
5.877
341,139
+0.06(+1.09%)
Oct 24, 2016
5.838
5.857
5.755
5.814
147,869
-0.01(-0.17%)
Oct 21, 2016
5.809
5.867
5.794
5.823
141,549
+0.01(+0.25%)
Oct 20, 2016
5.794
5.862
5.789
5.809
332,896
-0.01(-0.17%)
Oct 19, 2016
5.863
5.863
5.794
5.819
141,201
-0.04(-0.75%)
Oct 18, 2016
5.902
5.907
5.809
5.863
158,785
+0.00(+0.00%)
Oct 17, 2016
5.833
5.871
5.784
5.863
120,052
+0.04(+0.67%)
Oct 14, 2016
5.872
5.892
5.779
5.823
123,691
-0.04(-0.75%)
Oct 13, 2016
5.848
5.907
5.833
5.867
135,840
+0.00(+0.00%)
Oct 12, 2016
5.912
5.912
5.838
5.867
56,795
-0.05(-0.83%)
Oct 11, 2016
5.897
5.994
5.863
5.916
105,247
-0.03(-0.49%)
Oct 10, 2016
5.907
5.955
5.877
5.946
88,387
+0.04(+0.66%)
Oct 07, 2016
6.024
6.024
5.867
5.907
98,318
-0.14(-2.34%)
Oct 06, 2016
5.990
6.053
5.882
6.048
176,358
+0.09(+1.56%)
Oct 05, 2016
5.985
6.043
5.863
5.955
160,100
+0.00(+0.00%)
Oct 04, 2016
5.999
6.043
5.941
5.955
311,891
-0.05(-0.89%)
Oct 03, 2016
6.097
6.107
5.960
6.009
258,965
-0.10(-1.68%)
Sep 30, 2016
5.804
6.151
5.770
6.112
591,823
+0.30(+5.13%)
Sep 29, 2016
5.828
5.882
5.789
5.814
315,731
-0.05(-0.83%)
Sep 28, 2016
5.887
5.907
5.801
5.863
312,110
-0.00(-0.08%)
Sep 27, 2016
5.863
5.907
5.843
5.867
432,977
+0.01(+0.25%)
Sep 26, 2016
5.799
5.863
5.765
5.853
209,315
+0.03(+0.59%)
Sep 23, 2016
5.731
5.863
5.731
5.819
325,497
+0.08(+1.36%)
Sep 22, 2016
5.672
5.804
5.672
5.740
134,771
+0.07(+1.29%)
Sep 21, 2016
5.672
5.770
5.652
5.667
477,070
-0.00(-0.09%)
Sep 20, 2016
5.760
5.784
5.643
5.672
111,181
-0.05(-0.94%)
Sep 19, 2016
5.736
5.760
5.643
5.726
160,972
+0.06(+1.03%)
Sep 16, 2016
5.672
5.736
5.643
5.667
418,047
-0.01(-0.17%)
Sep 15, 2016
5.682
5.726
5.633
5.677
115,942
-0.02(-0.34%)
Sep 14, 2016
5.623
5.706
5.594
5.696
67,555
+0.07(+1.30%)
Sep 13, 2016
5.799
5.823
5.579
5.623
129,355
-0.20(-3.36%)
Sep 12, 2016
5.779
5.858
5.696
5.819
143,483
+0.05(+0.93%)
Sep 09, 2016
5.872
5.882
5.731
5.765
176,344
-0.08(-1.34%)
Sep 08, 2016
5.819
5.921
5.804
5.843
158,470
+0.00(+0.08%)
Sep 07, 2016
5.941
5.965
5.814
5.838
99,835
-0.07(-1.16%)
Sep 06, 2016
5.916
6.019
5.892
5.907
127,167
-0.06(-0.98%)
Sep 02, 2016
5.892
5.965
5.965
5.965
227,819
+0.09(+1.58%)
Sep 01, 2016
5.916
5.916
5.755
5.872
73,256
-0.02(-0.41%)
Aug 31, 2016
5.696
5.904
5.618
5.897
220,905
+0.17(+2.99%)
Aug 30, 2016
5.770
5.863
5.692
5.726
182,374
-0.08(-1.43%)
Aug 29, 2016
5.960
5.960
5.770
5.809
171,730
-0.12(-1.98%)
Aug 26, 2016
5.907
5.960
5.775
5.926
177,392
+0.02(+0.33%)
Aug 25, 2016
5.853
5.907
5.755
5.907
126,463
+0.03(+0.58%)
Aug 24, 2016
5.711
5.916
5.662
5.872
181,432
+0.17(+3.00%)
Aug 23, 2016
5.599
5.745
5.599
5.701
396,518
+0.11(+1.92%)
Aug 22, 2016
5.726
5.740
5.579
5.594
379,351
-0.15(-2.55%)
Aug 19, 2016
5.701
5.838
5.701
5.740
181,219
+0.00(+0.00%)
Aug 18, 2016
5.789
5.863
5.736
5.740
163,725
-0.01(-0.17%)
Aug 17, 2016
5.799
5.858
5.721
5.750
226,087
-0.10(-1.75%)
Aug 16, 2016
5.924
6.033
5.800
5.853
538,746
-0.02(-0.32%)
Aug 15, 2016
5.919
5.943
5.829
5.872
287,953
-0.02(-0.40%)
Aug 12, 2016
5.824
5.972
5.777
5.896
495,703
+0.10(+1.72%)
Aug 11, 2016
5.739
5.796
5.687
5.796
258,663
+0.08(+1.41%)
Aug 10, 2016
5.653
5.734
5.587
5.715
367,276
+0.13(+2.30%)
Aug 09, 2016
5.701
5.748
5.582
5.587
308,029
+0.00(+0.00%)
Aug 08, 2016
5.587
5.705
5.587
5.587
334,621
+0.00(+0.00%)
Aug 05, 2016
5.558
5.705
5.558
5.587
546,432
+0.03(+0.51%)
Aug 04, 2016
5.587
5.758
5.549
5.558
885,798
+0.01(+0.26%)
Aug 03, 2016
5.620
5.658
5.211
5.544
1,492,523
-0.14(-2.43%)
Aug 02, 2016
5.721
5.762
5.591
5.682
1,160,049
-0.02(-0.33%)
Aug 01, 2016
5.572
5.724
5.563
5.701
703,286
+0.11(+1.96%)
Jul 29, 2016
5.449
5.606
5.415
5.591
361,964
+0.10(+1.91%)
Jul 28, 2016
5.406
5.491
5.349
5.487
635,388
+0.06(+1.14%)
Jul 27, 2016
5.396
5.440
5.325
5.425
363,564
+0.05(+0.97%)
Jul 26, 2016
5.258
5.373
5.258
5.373
244,155
+0.08(+1.53%)
Jul 25, 2016
5.249
5.292
5.173
5.292
395,786
+0.09(+1.64%)
Jul 22, 2016
5.144
5.249
5.125
5.206
401,303
+0.06(+1.11%)
Jul 21, 2016
5.173
5.230
5.130
5.149
303,253
-0.01(-0.28%)
Jul 20, 2016
5.182
5.197
5.087
5.163
259,549
+0.03(+0.56%)
Jul 19, 2016
5.178
5.220
5.092
5.135
370,154
-0.02(-0.37%)
Jul 18, 2016
4.873
5.168
4.864
5.154
712,090
+0.29(+5.96%)
Jul 15, 2016
4.688
4.897
4.688
4.864
528,226
+0.15(+3.13%)
Jul 14, 2016
4.650
4.726
4.650
4.716
629,017
+0.08(+1.74%)
Jul 13, 2016
4.555
4.640
4.541
4.636
611,421
+0.10(+2.31%)
Jul 12, 2016
4.545
4.631
4.517
4.531
228,702
+0.01(+0.32%)
Jul 11, 2016
4.564
4.633
4.498
4.517
408,486
+0.00(+0.00%)
Jul 08, 2016
4.393
4.555
4.384
4.517
342,344
+0.16(+3.60%)
Jul 07, 2016
4.279
4.398
4.257
4.360
366,990
+0.08(+1.78%)
Jul 06, 2016
4.350
4.350
4.272
4.284
458,609
-0.07(-1.53%)
Jul 05, 2016
4.407
4.407
4.265
4.350
220,095
-0.06(-1.29%)
Jul 01, 2016
4.403
4.407
4.407
4.407
204,228
+0.04(+0.87%)
Jun 30, 2016
4.426
4.441
4.341
4.369
223,927
-0.03(-0.65%)
Jun 29, 2016
4.327
4.445
4.241
4.398
2,132,978
+0.12(+2.78%)
Jun 28, 2016
4.360
4.360
4.274
4.279
1,134,902
+0.00(+0.11%)
Jun 27, 2016
4.536
4.536
4.255
4.274
391,370
-0.30(-6.65%)
Jun 24, 2016
4.697
4.735
4.536
4.579
425,525
-0.15(-3.12%)
Jun 23, 2016
4.754
4.869
4.712
4.726
206,167
+0.01(+0.20%)
Jun 22, 2016
4.721
4.745
4.683
4.716
479,274
-0.05(-1.00%)
Jun 21, 2016
4.778
4.921
4.731
4.764
246,018
-0.02(-0.50%)
Jun 20, 2016
4.945
4.945
4.769
4.788
469,424
-0.11(-2.23%)
Jun 17, 2016
4.945
4.992
4.873
4.897
261,286
-0.05(-0.96%)
Jun 16, 2016
4.992
5.021
4.854
4.945
301,490
-0.04(-0.76%)
Jun 15, 2016
4.888
5.230
4.873
4.983
385,876
+0.13(+2.64%)
Jun 14, 2016
4.812
4.883
4.788
4.854
184,989
+0.02(+0.39%)
Jun 13, 2016
5.064
5.064
4.797
4.835
136,780
-0.23(-4.60%)
Jun 10, 2016
5.173
5.173
4.987
5.068
215,079
-0.11(-2.11%)
Jun 09, 2016
5.135
5.187
5.021
5.178
225,867
+0.04(+0.83%)
Jun 08, 2016
5.135
5.168
5.092
5.135
242,573
+0.03(+0.65%)
Jun 07, 2016
5.078
5.130
5.040
5.102
356,621
+0.01(+0.28%)
Jun 06, 2016
5.006
5.106
4.987
5.087
323,701
+0.10(+2.00%)
Jun 03, 2016
4.902
5.040
4.873
4.987
335,952
+0.09(+1.84%)
Jun 02, 2016
4.878
4.916
4.840
4.897
268,752
+0.03(+0.68%)
Jun 01, 2016
4.921
4.995
4.769
4.864
393,843
-0.07(-1.45%)
May 31, 2016
4.968
4.974
4.826
4.935
419,934
-0.01(-0.29%)
May 27, 2016
4.968
4.949
4.949
4.949
273,426
-0.03(-0.57%)
May 26, 2016
4.693
4.978
4.588
4.978
648,447
+0.33(+7.06%)
May 25, 2016
4.574
4.707
4.550
4.650
365,493
+0.12(+2.62%)
May 24, 2016
4.512
4.612
4.449
4.531
189,722
+0.05(+1.17%)
May 23, 2016
4.464
4.498
4.374
4.479
110,359
+0.09(+2.06%)
May 20, 2016
4.365
4.417
4.360
4.388
192,950
+0.01(+0.33%)
May 19, 2016
4.327
4.403
4.284
4.374
306,109
+0.01(+0.33%)
May 18, 2016
4.336
4.493
4.336
4.360
276,610
-0.02(-0.43%)
May 17, 2016
4.471
4.537
4.361
4.379
339,922
-0.08(-1.85%)
May 16, 2016
4.406
4.484
4.319
4.461
471,305
+0.14(+3.18%)
May 13, 2016
4.269
4.374
4.223
4.324
410,284
+0.04(+0.86%)
May 12, 2016
4.521
4.567
4.223
4.287
772,435
-0.18(-4.01%)
May 11, 2016
4.420
4.640
4.420
4.466
184,489
+0.05(+1.04%)
May 10, 2016
4.457
4.544
4.416
4.420
302,264
-0.04(-0.82%)
May 09, 2016
4.521
4.530
4.452
4.457
442,290
-0.08(-1.72%)
May 06, 2016
4.553
4.590
4.521
4.535
353,508
-0.03(-0.70%)
May 05, 2016
4.599
4.622
4.558
4.567
557,146
-0.01(-0.30%)
May 04, 2016
4.544
4.682
4.484
4.581
548,762
+0.02(+0.40%)
May 03, 2016
4.544
4.590
4.480
4.562
575,910
+0.02(+0.40%)
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.