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 30, 2018
9.184
9.278
9.140
9.212
121,785
+0.05(+0.54%)
Apr 27, 2018
9.107
9.223
9.073
9.162
292,517
+0.08(+0.91%)
Apr 26, 2018
9.156
9.256
9.068
9.079
248,289
-0.08(-0.85%)
Apr 25, 2018
9.140
9.167
9.035
9.156
145,830
+0.05(+0.55%)
Apr 24, 2018
9.245
9.322
8.979
9.107
243,348
-0.12(-1.26%)
Apr 23, 2018
9.029
9.250
8.979
9.223
161,607
+0.22(+2.40%)
Apr 20, 2018
8.996
9.112
8.952
9.007
295,524
+0.03(+0.37%)
Apr 19, 2018
9.107
9.141
8.960
8.974
191,012
-0.16(-1.76%)
Apr 18, 2018
9.273
9.281
9.123
9.134
119,731
-0.06(-0.60%)
Apr 17, 2018
9.151
9.300
9.107
9.190
310,714
+0.11(+1.16%)
Apr 16, 2018
9.012
9.151
8.946
9.084
349,765
+0.09(+0.98%)
Apr 13, 2018
9.201
9.206
8.985
8.996
112,852
-0.13(-1.46%)
Apr 12, 2018
9.062
9.206
9.062
9.129
161,540
+0.08(+0.92%)
Apr 11, 2018
8.918
9.101
8.885
9.046
242,637
+0.10(+1.11%)
Apr 10, 2018
8.918
9.123
8.857
8.946
2,241,629
+0.13(+1.51%)
Apr 09, 2018
8.891
8.904
8.780
8.813
2,654,324
-0.07(-0.75%)
Apr 06, 2018
8.913
8.968
8.747
8.880
132,764
-0.07(-0.80%)
Apr 05, 2018
8.835
8.974
8.780
8.952
100,065
+0.12(+1.38%)
Apr 04, 2018
8.691
8.846
8.553
8.830
220,414
+0.10(+1.14%)
Apr 03, 2018
8.780
8.896
8.697
8.730
290,504
-0.03(-0.32%)
Apr 02, 2018
8.835
8.874
8.691
8.758
423,905
-0.07(-0.82%)
Mar 29, 2018
8.830
8.830
8.830
0
+0.06(+0.63%)
Mar 28, 2018
8.758
8.802
8.608
8.774
404,663
+0.04(+0.51%)
Mar 27, 2018
8.797
8.896
8.680
8.730
290,900
-0.07(-0.82%)
Mar 26, 2018
8.769
8.885
8.727
8.802
275,717
+0.08(+0.95%)
Mar 23, 2018
8.697
8.802
8.697
8.719
228,462
+0.03(+0.32%)
Mar 22, 2018
8.697
8.763
8.691
8.691
292,219
-0.05(-0.57%)
Mar 21, 2018
8.680
8.797
8.680
8.741
140,302
+0.04(+0.51%)
Mar 20, 2018
8.664
8.719
8.614
8.697
180,775
+0.03(+0.38%)
Mar 19, 2018
8.719
8.759
8.603
8.664
366,221
-0.07(-0.76%)
Mar 16, 2018
8.719
8.819
8.713
8.730
409,819
+0.02(+0.25%)
Mar 15, 2018
8.813
8.940
8.647
8.708
304,771
-0.11(-1.26%)
Mar 14, 2018
8.862
8.898
8.737
8.819
303,577
-0.04(-0.43%)
Mar 13, 2018
9.019
9.084
8.840
8.857
447,898
-0.09(-1.03%)
Mar 12, 2018
8.781
9.079
8.755
8.949
407,404
+0.24(+2.74%)
Mar 09, 2018
8.645
8.759
8.645
8.710
795,475
+0.09(+1.01%)
Mar 08, 2018
8.846
8.889
8.623
8.623
951,097
-0.19(-2.15%)
Mar 07, 2018
8.927
8.808
8.813
388,645
-0.02(-0.18%)
Mar 06, 2018
8.819
8.949
8.802
8.829
644,562
+0.02(+0.25%)
Mar 05, 2018
8.813
8.911
8.808
8.808
259,334
-0.05(-0.61%)
Mar 02, 2018
8.965
8.965
8.857
8.862
407,607
-0.09(-0.97%)
Mar 01, 2018
8.857
9.052
8.802
8.949
681,110
+0.09(+1.04%)
Feb 28, 2018
8.770
8.949
8.406
8.857
1,769,411
-0.43(-4.67%)
Feb 27, 2018
9.323
9.356
9.263
9.290
478,185
-0.01(-0.12%)
Feb 26, 2018
9.166
9.312
9.019
9.301
361,187
+0.18(+2.02%)
Feb 23, 2018
8.981
9.139
8.938
9.117
307,834
+0.16(+1.76%)
Feb 22, 2018
8.922
8.960
638,490
-0.14(-1.49%)
Feb 21, 2018
9.101
9.149
9.063
9.095
149,574
+0.03(+0.30%)
Feb 20, 2018
9.204
9.208
9.052
9.068
287,021
-0.16(-1.76%)
Feb 16, 2018
9.231
9.231
9.231
0
-0.02(-0.23%)
Feb 15, 2018
9.296
9.323
9.112
9.253
510,647
+0.01(+0.06%)
Feb 14, 2018
9.215
9.280
9.185
9.247
319,279
+0.03(+0.29%)
Feb 13, 2018
9.052
9.274
9.003
9.220
326,267
+0.17(+1.92%)
Feb 12, 2018
9.198
9.263
9.003
9.046
591,543
-0.11(-1.18%)
Feb 09, 2018
9.166
9.242
8.591
9.155
1,180,409
+0.07(+0.78%)
Feb 08, 2018
9.372
9.383
9.076
9.084
452,120
-0.25(-2.73%)
Feb 07, 2018
9.296
9.356
9.296
9.339
419,299
+0.05(+0.53%)
Feb 06, 2018
8.971
9.339
8.971
9.290
439,276
+0.04(+0.41%)
Feb 05, 2018
9.464
9.524
9.117
9.253
513,391
-0.24(-2.51%)
Feb 02, 2018
9.491
9.632
9.464
9.491
321,857
-0.08(-0.79%)
Feb 01, 2018
9.800
9.811
9.524
9.567
522,394
-0.22(-2.27%)
Jan 31, 2018
9.665
9.817
9.654
9.789
426,106
+0.13(+1.35%)
Jan 30, 2018
9.795
9.817
9.627
9.659
777,027
-0.21(-2.14%)
Jan 29, 2018
9.806
9.947
9.806
9.871
489,351
-0.07(-0.71%)
Jan 26, 2018
9.817
10.03
9.754
9.941
665,998
+0.18(+1.83%)
Jan 25, 2018
9.752
9.784
9.681
9.762
367,367
+0.05(+0.50%)
Jan 24, 2018
9.838
9.898
9.638
9.714
803,077
-0.14(-1.43%)
Jan 23, 2018
9.795
9.860
9.659
9.855
851,222
+0.05(+0.50%)
Jan 22, 2018
9.762
9.833
9.659
9.806
935,561
+0.07(+0.72%)
Jan 19, 2018
9.974
9.979
9.730
9.735
639,229
-0.16(-1.64%)
Jan 18, 2018
9.974
9.979
9.659
9.898
1,382,298
-0.07(-0.71%)
Jan 17, 2018
9.925
10.02
9.768
9.968
843,565
-0.02(-0.16%)
Jan 16, 2018
10.11
10.15
9.974
9.985
1,308,436
-0.08(-0.75%)
Jan 12, 2018
10.06
10.06
10.06
0
-0.03(-0.27%)
Jan 11, 2018
9.974
10.14
9.898
10.09
8,495,096
-0.62(-5.77%)
Jan 10, 2018
10.92
10.66
10.71
297,800
-0.14(-1.25%)
Jan 09, 2018
10.79
10.87
10.77
10.84
147,022
+0.09(+0.86%)
Jan 08, 2018
10.85
10.85
10.72
10.75
91,930
-0.10(-0.90%)
Jan 05, 2018
10.85
10.87
10.77
10.85
118,002
-0.01(-0.10%)
Jan 04, 2018
10.77
10.89
10.75
10.86
217,212
+0.09(+0.86%)
Jan 03, 2018
10.76
10.79
10.68
10.77
183,773
-0.02(-0.15%)
Jan 02, 2018
10.77
10.80
10.67
10.78
193,267
-0.03(-0.25%)
Dec 29, 2017
10.81
10.81
10.81
0
-0.03(-0.30%)
Dec 28, 2017
10.85
10.88
10.66
10.84
346,857
+0.02(+0.15%)
Dec 27, 2017
10.68
10.86
10.58
10.83
285,377
+0.10(+0.96%)
Dec 26, 2017
10.83
10.87
10.71
10.72
317,610
-0.12(-1.15%)
Dec 22, 2017
10.71
10.87
10.70
10.85
327,974
+0.09(+0.81%)
Dec 21, 2017
10.48
10.78
10.47
10.76
319,930
+0.33(+3.17%)
Dec 20, 2017
10.21
10.56
10.17
10.43
174,414
+0.20(+1.91%)
Dec 19, 2017
10.29
10.36
10.17
10.23
419,005
+0.01(+0.05%)
Dec 18, 2017
9.979
10.24
9.882
10.23
338,691
+0.35(+3.51%)
Dec 15, 2017
10.03
10.03
9.844
9.882
1,096,614
-0.17(-1.73%)
Dec 14, 2017
10.08
10.08
9.983
10.06
316,541
+0.01(+0.05%)
Dec 13, 2017
9.947
10.07
9.941
10.05
570,722
+0.09(+0.93%)
Dec 12, 2017
9.844
10.09
9.844
9.958
753,052
+0.15(+1.55%)
Dec 11, 2017
9.882
9.893
9.735
9.806
530,973
-0.07(-0.71%)
Dec 08, 2017
9.893
9.925
9.762
9.876
158,682
+0.01(+0.11%)
Dec 07, 2017
9.784
9.979
9.762
9.865
468,446
+0.12(+1.28%)
Dec 06, 2017
9.817
9.822
9.703
9.741
194,945
-0.10(-1.05%)
Dec 05, 2017
9.898
10.09
9.844
9.844
337,186
-0.04(-0.38%)
Dec 04, 2017
9.865
9.882
9.855
9.882
297,157
+0.05(+0.55%)
Dec 01, 2017
9.887
9.893
9.768
9.827
193,442
-0.04(-0.44%)
Nov 30, 2017
9.789
9.893
9.752
9.871
252,370
+0.09(+0.94%)
Nov 29, 2017
9.887
9.898
9.762
9.779
68,944
-0.09(-0.93%)
Nov 28, 2017
9.860
9.895
9.822
9.871
223,599
+0.04(+0.39%)
Nov 27, 2017
9.789
9.960
9.789
9.833
289,208
-0.04(-0.44%)
Nov 24, 2017
9.882
9.882
9.847
9.876
123,041
-0.01(-0.05%)
Nov 22, 2017
9.871
9.909
9.827
9.882
149,111
+0.05(+0.55%)
Nov 21, 2017
9.849
9.914
9.817
9.827
238,763
-0.02(-0.17%)
Nov 20, 2017
9.811
9.882
9.765
9.844
93,048
+0.03(+0.28%)
Nov 17, 2017
9.741
9.833
9.708
9.817
124,251
+0.07(+0.67%)
Nov 16, 2017
9.524
9.795
9.464
9.752
448,730
+0.25(+2.63%)
Nov 15, 2017
9.449
9.619
9.348
9.502
298,561
+0.03(+0.34%)
Nov 14, 2017
9.481
9.529
9.449
9.470
334,302
-0.03(-0.34%)
Nov 13, 2017
9.608
9.608
9.454
9.502
366,215
-0.13(-1.33%)
Nov 10, 2017
9.720
9.720
9.534
9.630
315,620
-0.06(-0.60%)
Nov 09, 2017
9.667
9.795
9.667
9.688
216,568
-0.02(-0.16%)
Nov 08, 2017
9.683
9.776
9.612
9.704
160,089
+0.02(+0.16%)
Nov 07, 2017
9.795
9.848
9.593
9.688
339,555
-0.08(-0.82%)
Nov 06, 2017
9.880
9.933
9.667
9.768
605,360
-0.09(-0.86%)
Nov 03, 2017
9.875
10.10
9.619
9.853
398,810
+0.02(+0.16%)
Nov 02, 2017
9.758
9.848
9.507
9.837
276,048
+0.12(+1.26%)
Nov 01, 2017
9.736
9.795
9.662
9.715
240,923
+0.01(+0.11%)
Oct 31, 2017
9.768
9.843
9.683
9.704
203,706
-0.06(-0.60%)
Oct 30, 2017
9.848
9.853
9.588
9.763
303,857
-0.09(-0.86%)
Oct 27, 2017
9.768
9.848
9.545
9.848
206,769
+0.12(+1.20%)
Oct 26, 2017
9.805
9.859
9.688
9.731
206,529
-0.07(-0.76%)
Oct 25, 2017
9.848
9.848
9.742
9.805
314,701
-0.03(-0.32%)
Oct 24, 2017
9.768
9.848
9.768
9.837
183,836
+0.07(+0.71%)
Oct 23, 2017
9.816
9.864
9.656
9.768
245,793
-0.05(-0.49%)
Oct 20, 2017
9.662
9.848
9.635
9.816
249,954
+0.20(+2.10%)
Oct 19, 2017
9.582
9.619
9.491
9.614
236,266
+0.03(+0.33%)
Oct 18, 2017
9.821
9.821
9.507
9.582
307,886
-0.20(-2.01%)
Oct 17, 2017
9.848
9.860
9.688
9.779
563,239
-0.07(-0.70%)
Oct 16, 2017
9.731
9.869
9.635
9.848
622,194
+0.13(+1.37%)
Oct 13, 2017
9.566
9.752
9.529
9.715
481,827
+0.20(+2.07%)
Oct 12, 2017
9.401
9.577
9.374
9.518
213,656
+0.11(+1.13%)
Oct 11, 2017
9.459
9.539
9.326
9.412
181,789
-0.06(-0.67%)
Oct 10, 2017
9.380
9.486
9.273
9.475
135,918
+0.15(+1.60%)
Oct 09, 2017
9.406
9.436
9.297
9.326
111,803
-0.08(-0.85%)
Oct 06, 2017
9.561
9.561
9.369
9.406
100,136
-0.17(-1.72%)
Oct 05, 2017
9.449
9.582
9.422
9.571
233,176
+0.09(+0.90%)
Oct 04, 2017
9.587
9.587
9.392
9.486
132,368
-0.07(-0.78%)
Oct 03, 2017
9.630
9.648
9.454
9.561
148,377
-0.09(-0.94%)
Oct 02, 2017
9.608
9.675
9.475
9.651
210,887
+0.05(+0.50%)
Sep 29, 2017
9.619
9.643
9.507
9.603
165,894
-0.01(-0.11%)
Sep 28, 2017
9.539
9.630
9.481
9.614
174,190
+0.05(+0.50%)
Sep 27, 2017
9.582
9.678
9.449
9.566
416,806
-0.01(-0.06%)
Sep 26, 2017
9.529
9.582
9.415
9.571
115,731
+0.03(+0.33%)
Sep 25, 2017
9.427
9.555
9.391
9.539
182,168
+0.07(+0.73%)
Sep 22, 2017
9.539
9.539
9.358
9.470
228,358
-0.07(-0.78%)
Sep 21, 2017
9.571
9.571
9.454
9.545
114,084
-0.01(-0.11%)
Sep 20, 2017
9.497
9.582
9.454
9.555
157,287
+0.06(+0.62%)
Sep 19, 2017
9.273
9.582
9.188
9.497
230,991
+0.21(+2.29%)
Sep 18, 2017
9.380
9.380
9.209
9.284
146,181
-0.07(-0.80%)
Sep 15, 2017
9.348
9.380
9.236
9.358
188,951
+0.03(+0.29%)
Sep 14, 2017
9.438
9.491
9.255
9.332
176,098
-0.12(-1.24%)
Sep 13, 2017
9.475
9.523
9.284
9.449
215,959
-0.03(-0.28%)
Sep 12, 2017
9.305
9.523
9.268
9.475
206,993
+0.22(+2.42%)
Sep 11, 2017
9.220
9.385
9.188
9.252
199,905
+0.11(+1.22%)
Sep 08, 2017
9.145
9.156
9.028
9.140
153,505
+0.01(+0.06%)
Sep 07, 2017
9.156
9.231
9.023
9.135
468,652
-0.02(-0.17%)
Sep 06, 2017
9.002
9.193
8.988
9.151
362,116
+0.15(+1.72%)
Sep 05, 2017
9.113
9.143
8.916
8.996
183,205
-0.12(-1.29%)
Sep 01, 2017
9.081
9.129
9.039
9.113
107,221
+0.04(+0.41%)
Aug 31, 2017
9.023
9.097
9.012
9.076
113,736
+0.06(+0.71%)
Aug 30, 2017
9.113
9.116
8.996
9.012
112,387
-0.07(-0.82%)
Aug 29, 2017
9.018
9.103
8.964
9.087
155,964
+0.02(+0.23%)
Aug 28, 2017
9.151
9.192
8.666
9.066
434,295
-0.11(-1.22%)
Aug 25, 2017
9.145
9.321
9.087
9.177
154,764
+0.04(+0.47%)
Aug 24, 2017
9.055
9.289
9.023
9.135
465,354
+0.09(+0.94%)
Aug 23, 2017
9.050
9.129
9.034
9.050
292,969
+0.00(+0.00%)
Aug 22, 2017
9.087
9.087
9.002
9.050
241,658
-0.03(-0.29%)
Aug 21, 2017
9.177
9.177
9.060
9.076
184,687
-0.11(-1.16%)
Aug 18, 2017
9.108
9.183
9.039
9.183
107,607
+0.05(+0.58%)
Aug 17, 2017
9.129
9.156
8.980
9.129
367,592
-0.02(-0.17%)
Aug 16, 2017
9.321
9.350
9.111
9.145
263,195
-0.15(-1.66%)
Aug 15, 2017
9.305
9.352
9.159
9.300
157,785
-0.01(-0.11%)
Aug 14, 2017
9.362
9.430
9.310
9.310
178,185
-0.03(-0.28%)
Aug 11, 2017
9.289
9.509
9.143
9.336
312,125
-0.03(-0.28%)
Aug 10, 2017
9.342
9.386
9.268
9.362
219,426
-0.01(-0.11%)
Aug 09, 2017
9.524
9.524
9.352
9.373
154,789
-0.13(-1.32%)
Aug 08, 2017
9.389
9.540
9.305
9.498
526,342
+0.14(+1.45%)
Aug 07, 2017
9.603
9.618
9.336
9.362
361,905
-0.20(-2.08%)
Aug 04, 2017
9.127
9.603
9.065
9.561
592,860
+0.16(+1.72%)
Aug 03, 2017
9.347
9.456
9.206
9.399
746,143
+0.01(+0.11%)
Aug 02, 2017
8.897
9.404
8.814
9.389
727,690
+0.50(+5.58%)
Aug 01, 2017
8.830
8.944
8.715
8.892
397,450
+0.08(+0.95%)
Jul 31, 2017
8.793
8.830
8.688
8.809
396,067
+0.02(+0.24%)
Jul 28, 2017
8.730
8.793
8.652
8.788
514,712
+0.07(+0.78%)
Jul 27, 2017
8.631
8.877
8.558
8.720
895,670
+0.09(+1.03%)
Jul 26, 2017
8.370
8.662
8.307
8.631
394,135
+0.26(+3.12%)
Jul 25, 2017
8.490
8.490
8.318
8.370
204,594
-0.09(-1.05%)
Jul 24, 2017
8.323
8.532
8.307
8.459
303,498
+0.10(+1.25%)
Jul 21, 2017
8.448
8.490
8.291
8.354
208,805
-0.13(-1.48%)
Jul 20, 2017
8.438
8.532
8.412
8.479
161,044
+0.01(+0.12%)
Jul 19, 2017
8.621
8.652
8.344
8.469
901,963
-0.08(-0.98%)
Jul 18, 2017
8.542
8.615
8.464
8.553
482,302
+0.01(+0.12%)
Jul 17, 2017
8.527
8.547
8.466
8.542
193,704
-0.04(-0.49%)
Jul 14, 2017
8.652
8.772
8.563
8.584
704,504
-0.06(-0.73%)
Jul 13, 2017
8.600
8.647
8.432
8.647
482,106
+0.10(+1.16%)
Jul 12, 2017
8.406
8.553
8.359
8.547
297,632
+0.19(+2.25%)
Jul 11, 2017
8.375
8.412
8.291
8.359
281,297
-0.05(-0.62%)
Jul 10, 2017
8.291
8.453
8.281
8.412
703,524
+0.14(+1.71%)
Jul 07, 2017
8.229
8.270
8.218
8.270
129,025
+0.05(+0.64%)
Jul 06, 2017
8.323
8.323
8.197
8.218
231,716
-0.11(-1.32%)
Jul 05, 2017
8.359
8.359
8.156
8.328
230,296
-0.03(-0.38%)
Jul 03, 2017
8.380
8.380
8.307
8.359
208,332
+0.03(+0.38%)
Jun 30, 2017
8.406
8.406
8.270
8.328
492,723
-0.03(-0.31%)
Jun 29, 2017
8.370
8.422
8.255
8.354
261,680
+0.02(+0.25%)
Jun 28, 2017
8.354
8.412
8.286
8.333
369,774
+0.02(+0.19%)
Jun 27, 2017
8.323
8.344
8.244
8.318
173,032
-0.01(-0.13%)
Jun 26, 2017
8.286
8.359
8.253
8.328
283,587
-0.01(-0.06%)
Jun 23, 2017
8.333
8.359
8.286
8.333
261,479
-0.02(-0.19%)
Jun 22, 2017
8.286
8.359
8.244
8.349
113,936
+0.06(+0.76%)
Jun 21, 2017
8.338
8.370
8.216
8.286
199,446
-0.02(-0.19%)
Jun 20, 2017
8.318
8.448
8.176
8.302
238,974
+0.01(+0.13%)
Jun 19, 2017
8.281
8.291
8.187
8.291
136,279
+0.05(+0.63%)
Jun 16, 2017
8.276
8.291
8.187
8.239
113,710
-0.01(-0.06%)
Jun 15, 2017
8.281
8.281
8.161
8.244
149,040
-0.07(-0.82%)
Jun 14, 2017
8.359
8.359
8.265
8.312
197,784
-0.05(-0.56%)
Jun 13, 2017
8.239
8.385
8.239
8.359
125,713
+0.08(+1.01%)
Jun 12, 2017
8.333
8.438
8.260
8.276
246,627
-0.05(-0.56%)
Jun 09, 2017
8.307
8.396
8.291
8.323
212,287
+0.02(+0.25%)
Jun 08, 2017
8.239
8.312
8.239
8.302
124,040
+0.06(+0.76%)
Jun 07, 2017
8.427
8.438
8.239
8.239
180,298
-0.18(-2.11%)
Jun 06, 2017
8.260
8.443
8.244
8.417
311,133
+0.14(+1.70%)
Jun 05, 2017
8.396
8.396
8.265
8.276
204,793
-0.10(-1.19%)
Jun 02, 2017
8.359
8.417
8.281
8.375
122,101
+0.07(+0.82%)
Jun 01, 2017
8.385
8.464
8.307
8.307
235,408
-0.04(-0.50%)
May 31, 2017
8.391
8.391
8.265
8.349
150,986
-0.03(-0.31%)
May 30, 2017
8.621
8.683
8.365
8.375
303,728
-0.20(-2.38%)
May 26, 2017
8.359
8.615
8.350
8.579
287,499
+0.21(+2.56%)
May 25, 2017
8.385
8.385
8.307
8.365
387,032
+0.03(+0.31%)
May 24, 2017
8.338
8.359
8.307
8.338
252,514
+0.00(+0.00%)
May 23, 2017
8.333
8.362
8.286
8.338
280,486
+0.03(+0.31%)
May 22, 2017
8.323
8.385
8.223
8.312
635,143
-0.01(-0.13%)
May 19, 2017
8.344
8.367
8.223
8.323
236,637
-0.02(-0.19%)
May 18, 2017
8.129
8.359
8.062
8.338
329,571
+0.22(+2.77%)
May 17, 2017
8.176
8.192
8.041
8.114
285,451
-0.09(-1.15%)
May 16, 2017
8.229
8.235
8.156
8.208
229,282
+0.04(+0.45%)
May 15, 2017
8.135
8.171
8.102
8.171
254,967
+0.10(+1.20%)
May 12, 2017
8.115
8.545
8.054
8.074
161,722
-0.05(-0.63%)
May 11, 2017
8.141
8.181
8.048
8.125
386,468
-0.02(-0.19%)
May 10, 2017
8.151
8.217
8.089
8.141
1,262,249
+0.03(+0.32%)
May 09, 2017
8.187
8.233
8.084
8.115
472,517
-0.02(-0.25%)
May 08, 2017
8.156
8.187
8.089
8.135
304,944
+0.05(+0.57%)
May 05, 2017
7.926
8.176
7.803
8.089
694,827
+0.15(+1.87%)
May 04, 2017
7.956
7.982
7.874
7.941
679,455
+0.02(+0.19%)
May 03, 2017
7.890
7.987
7.864
7.926
269,744
+0.05(+0.58%)
May 02, 2017
7.905
7.940
7.859
7.880
427,402
+0.00(+0.00%)
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.