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
Comstock Resources
(NY:
CRK
)
11.43
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
6.554
6.961
6.544
6.573
1,200,514
+0.03(+0.43%)
Apr 27, 2018
6.535
6.667
6.184
6.544
1,158,543
-0.09(-1.43%)
Apr 26, 2018
6.705
7.445
6.459
6.639
10,195,693
+2.12(+47.06%)
Apr 25, 2018
4.363
4.531
4.273
4.514
712,585
+0.17(+3.93%)
Apr 24, 2018
4.752
4.865
4.325
4.344
1,280,169
-0.44(-9.13%)
Apr 23, 2018
4.761
4.827
4.571
4.780
847,211
-0.01(-0.20%)
Apr 20, 2018
4.704
4.827
4.571
4.789
764,359
+0.09(+2.02%)
Apr 19, 2018
5.121
5.216
4.647
4.695
822,384
-0.34(-6.78%)
Apr 18, 2018
4.903
5.302
4.834
5.036
939,463
+0.24(+4.94%)
Apr 17, 2018
4.600
4.922
4.429
4.799
866,517
+0.22(+4.76%)
Apr 16, 2018
4.979
5.013
4.562
4.581
1,024,419
-0.37(-7.47%)
Apr 13, 2018
5.292
5.387
4.846
4.951
888,180
-0.30(-5.78%)
Apr 12, 2018
5.529
5.529
5.093
5.254
518,630
-0.20(-3.65%)
Apr 11, 2018
5.121
5.548
5.018
5.453
705,553
+0.41(+8.08%)
Apr 10, 2018
4.932
5.359
4.856
5.046
837,972
+0.20(+4.11%)
Apr 09, 2018
5.226
5.264
4.771
4.846
1,146,460
-0.36(-6.92%)
Apr 06, 2018
5.728
5.738
5.170
5.207
802,789
-0.54(-9.41%)
Apr 05, 2018
5.539
6.060
5.508
5.747
967,069
+0.27(+4.84%)
Apr 04, 2018
5.833
5.852
5.415
5.482
988,506
-0.46(-7.67%)
Apr 03, 2018
5.785
6.070
5.766
5.937
672,815
+0.19(+3.30%)
Apr 02, 2018
7.151
7.151
5.624
5.747
2,303,480
-1.19(-17.10%)
Mar 29, 2018
6.933
6.933
6.933
0
+0.28(+4.28%)
Mar 28, 2018
7.161
7.198
6.629
6.648
463,510
-0.51(-7.15%)
Mar 27, 2018
7.360
7.654
7.113
7.161
604,054
-0.20(-2.71%)
Mar 26, 2018
7.530
7.606
7.198
7.360
191,377
-0.14(-1.90%)
Mar 23, 2018
7.312
7.673
7.255
7.502
574,765
+0.22(+2.99%)
Mar 22, 2018
7.379
7.672
7.213
7.284
563,496
-0.10(-1.41%)
Mar 21, 2018
6.971
7.511
6.876
7.388
712,335
+0.46(+6.71%)
Mar 20, 2018
6.942
7.132
6.876
6.923
274,842
+0.05(+0.69%)
Mar 19, 2018
7.255
7.350
6.867
6.876
606,666
-0.36(-4.98%)
Mar 16, 2018
7.265
7.502
7.170
7.236
299,811
+0.01(+0.13%)
Mar 15, 2018
7.530
7.796
7.161
7.227
360,170
-0.28(-3.67%)
Mar 14, 2018
7.018
7.670
6.942
7.502
685,413
+0.52(+7.47%)
Mar 13, 2018
7.142
7.208
6.895
6.980
221,720
-0.09(-1.21%)
Mar 12, 2018
6.876
7.170
6.734
7.066
317,987
+0.19(+2.76%)
Mar 09, 2018
6.753
7.028
6.686
6.876
475,206
+0.19(+2.84%)
Mar 08, 2018
6.838
6.904
6.544
6.686
266,981
-0.15(-2.22%)
Mar 07, 2018
7.170
6.677
6.838
598,473
-0.20(-2.83%)
Mar 06, 2018
7.227
7.530
7.018
7.037
302,728
-0.11(-1.59%)
Mar 05, 2018
7.132
7.559
6.988
7.151
721,606
-0.01(-0.13%)
Mar 02, 2018
6.639
7.255
6.544
7.161
834,186
+0.41(+6.04%)
Mar 01, 2018
6.506
6.800
6.165
6.753
864,054
+0.27(+4.09%)
Feb 28, 2018
6.667
6.686
6.307
6.487
556,161
-0.18(-2.70%)
Feb 27, 2018
6.715
6.724
5.615
6.667
1,795,479
-0.11(-1.68%)
Feb 26, 2018
7.417
8.146
6.715
6.781
1,278,926
-0.17(-2.46%)
Feb 23, 2018
6.971
7.341
6.762
6.952
1,222,516
+0.03(+0.41%)
Feb 22, 2018
7.170
6.923
1,120,356
+0.63(+9.94%)
Feb 21, 2018
6.591
6.743
6.279
6.297
504,116
-0.29(-4.46%)
Feb 20, 2018
6.459
6.914
6.459
6.591
661,274
+0.16(+2.51%)
Feb 16, 2018
6.430
6.430
6.430
0
-0.26(-3.83%)
Feb 15, 2018
6.629
6.829
6.127
6.686
524,319
+0.10(+1.58%)
Feb 14, 2018
6.335
6.724
6.288
6.582
402,506
+0.12(+1.91%)
Feb 13, 2018
6.696
6.724
6.250
6.459
349,482
-0.26(-3.81%)
Feb 12, 2018
6.753
7.066
6.639
6.715
404,700
-0.03(-0.42%)
Feb 09, 2018
6.867
6.971
6.421
6.743
565,369
-0.12(-1.80%)
Feb 08, 2018
7.426
7.786
6.663
6.867
1,077,795
-0.52(-7.06%)
Feb 07, 2018
8.109
8.555
7.322
7.388
732,034
-0.64(-7.92%)
Feb 06, 2018
7.957
8.346
7.805
8.024
493,033
-0.14(-1.74%)
Feb 05, 2018
7.758
8.593
7.597
8.166
1,000,693
+0.15(+1.89%)
Feb 02, 2018
8.232
8.232
7.635
8.014
786,944
-0.36(-4.30%)
Feb 01, 2018
9.304
9.389
8.299
8.374
961,434
-0.86(-9.34%)
Jan 31, 2018
9.484
9.598
9.238
9.238
508,366
-0.28(-2.89%)
Jan 30, 2018
9.522
9.522
9.294
9.513
743,606
-0.20(-2.05%)
Jan 29, 2018
9.797
10.05
9.290
9.712
595,594
-0.24(-2.38%)
Jan 26, 2018
9.304
10.17
9.228
9.949
767,283
+0.75(+8.14%)
Jan 25, 2018
9.294
9.569
9.181
9.200
694,037
-0.01(-0.10%)
Jan 24, 2018
8.545
9.380
8.545
9.209
671,604
+0.61(+7.06%)
Jan 23, 2018
8.536
8.687
8.479
8.602
493,053
+0.11(+1.34%)
Jan 22, 2018
8.280
8.650
8.232
8.488
387,554
+0.16(+1.94%)
Jan 19, 2018
8.194
8.498
8.133
8.327
178,921
+0.02(+0.23%)
Jan 18, 2018
8.327
8.431
8.166
8.308
177,820
-0.03(-0.34%)
Jan 17, 2018
8.346
8.488
7.910
8.337
313,447
+0.06(+0.69%)
Jan 16, 2018
8.697
8.711
8.270
8.280
320,915
-0.37(-4.28%)
Jan 12, 2018
8.650
8.650
8.650
0
-0.02(-0.22%)
Jan 11, 2018
8.507
8.963
8.460
8.669
517,901
+0.17(+2.01%)
Jan 10, 2018
8.631
8.782
8.488
8.498
371,924
-0.09(-1.10%)
Jan 09, 2018
8.906
8.963
8.593
8.593
316,459
-0.29(-3.31%)
Jan 08, 2018
8.631
8.963
8.412
8.887
368,537
+0.35(+4.11%)
Jan 05, 2018
8.716
8.853
8.460
8.536
283,784
-0.33(-3.74%)
Jan 04, 2018
8.925
9.114
8.536
8.868
478,258
+0.01(+0.11%)
Jan 03, 2018
8.555
8.963
8.431
8.858
272,585
+0.31(+3.66%)
Jan 02, 2018
8.080
8.669
8.080
8.545
531,139
+0.52(+6.50%)
Dec 29, 2017
8.024
8.024
8.024
0
+0.46(+6.02%)
Dec 28, 2017
7.682
7.682
7.436
7.568
343,431
-0.11(-1.48%)
Dec 27, 2017
7.786
7.853
7.369
7.682
490,937
-0.03(-0.37%)
Dec 26, 2017
7.236
8.431
7.189
7.711
927,774
+0.51(+7.11%)
Dec 22, 2017
7.189
7.445
7.056
7.198
269,291
+0.04(+0.53%)
Dec 21, 2017
7.094
7.322
7.018
7.161
251,328
-0.01(-0.13%)
Dec 20, 2017
7.104
7.521
7.018
7.170
364,498
+0.08(+1.07%)
Dec 19, 2017
7.407
7.568
6.980
7.094
359,669
-0.33(-4.47%)
Dec 18, 2017
6.980
7.426
6.857
7.426
347,922
+0.54(+7.85%)
Dec 15, 2017
6.867
6.971
6.762
6.885
248,718
-0.10(-1.49%)
Dec 14, 2017
7.085
7.161
6.829
6.990
347,954
-0.18(-2.51%)
Dec 13, 2017
7.018
7.199
6.918
7.170
250,935
+0.17(+2.44%)
Dec 12, 2017
6.857
7.284
6.857
6.999
388,600
+0.09(+1.37%)
Dec 11, 2017
6.667
7.056
6.639
6.904
304,224
+0.34(+5.20%)
Dec 08, 2017
6.772
7.255
6.516
6.563
329,677
-0.11(-1.70%)
Dec 07, 2017
6.506
6.829
6.354
6.677
295,007
+0.28(+4.45%)
Dec 06, 2017
6.639
6.990
6.307
6.392
456,606
-0.23(-3.44%)
Dec 05, 2017
5.719
6.648
5.682
6.620
609,421
+0.80(+13.68%)
Dec 04, 2017
5.833
5.947
5.766
5.823
171,062
+0.00(+0.00%)
Dec 01, 2017
5.833
6.003
5.776
5.823
195,859
+0.04(+0.66%)
Nov 30, 2017
5.766
5.861
5.642
5.785
213,846
+0.06(+0.99%)
Nov 29, 2017
5.596
5.928
5.596
5.728
115,626
+0.04(+0.67%)
Nov 28, 2017
5.539
5.700
5.491
5.690
136,726
+0.19(+3.45%)
Nov 27, 2017
5.672
5.330
5.501
227,199
-0.17(-3.01%)
Nov 24, 2017
5.709
5.823
5.548
5.672
87,962
-0.05(-0.83%)
Nov 22, 2017
5.776
5.842
5.567
5.719
131,086
-0.03(-0.50%)
Nov 21, 2017
5.757
5.918
5.558
5.747
210,401
-0.05(-0.82%)
Nov 20, 2017
6.022
6.022
5.662
5.795
183,858
-0.13(-2.24%)
Nov 17, 2017
5.728
6.060
5.690
5.928
234,020
+0.28(+4.87%)
Nov 16, 2017
5.643
5.766
5.558
5.653
238,712
-0.03(-0.50%)
Nov 15, 2017
5.453
5.766
5.369
5.681
218,090
+0.20(+3.63%)
Nov 14, 2017
5.662
5.728
5.321
5.482
183,835
-0.25(-4.30%)
Nov 13, 2017
5.747
5.804
5.586
5.728
89,461
+0.01(+0.17%)
Nov 10, 2017
5.719
5.804
5.567
5.719
178,627
+0.04(+0.67%)
Nov 09, 2017
5.700
5.814
5.624
5.681
200,048
-0.04(-0.66%)
Nov 08, 2017
5.558
5.804
5.463
5.719
308,775
+0.18(+3.25%)
Nov 07, 2017
5.453
5.785
5.131
5.539
568,890
+0.15(+2.82%)
Nov 06, 2017
5.444
6.060
5.349
5.387
1,061,046
+0.06(+1.07%)
Nov 03, 2017
4.780
5.368
4.636
5.330
723,273
+0.60(+12.63%)
Nov 02, 2017
4.884
5.195
4.628
4.733
592,700
+0.00(+0.00%)
Nov 01, 2017
4.543
4.733
4.495
4.733
429,189
+0.26(+5.72%)
Oct 31, 2017
4.315
4.505
4.258
4.477
399,895
+0.19(+4.42%)
Oct 30, 2017
4.201
4.344
4.173
4.287
330,229
+0.09(+2.26%)
Oct 27, 2017
4.306
4.344
4.154
4.192
324,320
-0.11(-2.64%)
Oct 26, 2017
4.154
4.458
4.097
4.306
436,156
+0.15(+3.65%)
Oct 25, 2017
3.955
4.173
3.841
4.154
229,648
+0.20(+5.04%)
Oct 24, 2017
3.907
3.983
3.803
3.955
135,616
+0.03(+0.72%)
Oct 23, 2017
4.145
4.220
3.907
3.926
222,250
-0.23(-5.48%)
Oct 20, 2017
4.183
4.192
4.045
4.154
177,126
-0.02(-0.45%)
Oct 19, 2017
4.306
4.334
4.145
4.173
237,050
-0.13(-3.08%)
Oct 18, 2017
4.372
4.552
4.287
4.306
301,823
-0.09(-2.16%)
Oct 17, 2017
4.486
4.486
4.239
4.401
222,072
-0.05(-1.07%)
Oct 16, 2017
4.581
4.590
4.401
4.448
361,257
-0.13(-2.90%)
Oct 13, 2017
4.619
4.675
4.392
4.581
490,703
+0.10(+2.33%)
Oct 12, 2017
4.268
4.505
4.009
4.477
577,737
+0.21(+4.89%)
Oct 11, 2017
4.552
4.552
4.211
4.268
474,078
-0.13(-3.02%)
Oct 10, 2017
4.638
4.777
4.382
4.401
264,165
-0.23(-4.92%)
Oct 09, 2017
4.742
4.742
4.505
4.628
225,375
-0.08(-1.61%)
Oct 06, 2017
4.657
4.745
4.524
4.704
190,256
-0.05(-1.00%)
Oct 05, 2017
4.789
4.865
4.722
4.752
416,025
+0.02(+0.40%)
Oct 04, 2017
5.197
5.235
4.638
4.733
840,851
-0.48(-9.27%)
Oct 03, 2017
5.406
5.453
5.216
5.216
188,183
-0.24(-4.35%)
Oct 02, 2017
5.747
5.757
5.430
5.453
240,395
-0.31(-5.43%)
Sep 29, 2017
5.785
5.828
5.761
5.766
67,747
-0.06(-0.98%)
Sep 28, 2017
5.785
5.890
5.757
5.823
141,506
+0.05(+0.82%)
Sep 27, 2017
5.909
5.947
5.738
5.776
197,081
-0.13(-2.25%)
Sep 26, 2017
5.672
5.918
5.665
5.909
235,594
+0.21(+3.66%)
Sep 25, 2017
5.709
5.814
5.567
5.700
257,982
-0.01(-0.17%)
Sep 22, 2017
5.653
5.766
5.605
5.709
124,823
-0.01(-0.17%)
Sep 21, 2017
5.719
5.757
5.548
5.719
165,654
+0.00(+0.00%)
Sep 20, 2017
5.672
5.776
5.660
5.719
325,829
+0.04(+0.67%)
Sep 19, 2017
5.738
5.738
5.501
5.681
179,571
-0.04(-0.66%)
Sep 18, 2017
5.804
5.890
5.643
5.719
193,826
-0.07(-1.15%)
Sep 15, 2017
5.966
5.966
5.747
5.785
156,465
-0.11(-1.93%)
Sep 14, 2017
5.833
6.108
5.823
5.899
172,119
-0.05(-0.80%)
Sep 13, 2017
5.937
6.101
5.842
5.947
197,837
+0.09(+1.46%)
Sep 12, 2017
5.747
5.994
5.709
5.861
102,585
+0.11(+1.98%)
Sep 11, 2017
5.833
5.899
5.700
5.747
70,946
-0.06(-0.98%)
Sep 08, 2017
5.984
6.070
5.738
5.804
158,504
-0.28(-4.52%)
Sep 07, 2017
6.108
6.193
6.003
6.079
93,635
-0.03(-0.47%)
Sep 06, 2017
6.060
6.184
5.984
6.108
95,447
+0.06(+0.94%)
Sep 05, 2017
6.051
6.250
5.994
6.051
109,891
-0.05(-0.78%)
Sep 01, 2017
6.070
6.146
5.853
6.098
175,375
+0.01(+0.16%)
Aug 31, 2017
6.003
6.184
5.958
6.089
173,180
+0.16(+2.72%)
Aug 30, 2017
6.003
6.144
5.804
5.928
89,301
-0.12(-2.04%)
Aug 29, 2017
6.051
6.127
5.814
6.051
93,046
-0.03(-0.47%)
Aug 28, 2017
6.146
6.146
5.804
6.079
123,405
-0.07(-1.08%)
Aug 25, 2017
5.956
6.193
5.918
6.146
118,791
+0.23(+3.85%)
Aug 24, 2017
5.785
5.975
5.785
5.918
105,670
+0.08(+1.30%)
Aug 23, 2017
5.757
5.928
5.690
5.842
129,576
+0.05(+0.82%)
Aug 22, 2017
5.643
5.833
5.586
5.795
100,694
+0.17(+3.04%)
Aug 21, 2017
5.747
5.804
5.453
5.624
174,884
-0.14(-2.47%)
Aug 18, 2017
5.842
6.060
5.758
5.766
125,536
-0.12(-2.09%)
Aug 17, 2017
5.823
6.041
5.804
5.890
107,419
-0.01(-0.16%)
Aug 16, 2017
6.003
6.032
5.795
5.899
97,374
-0.14(-2.35%)
Aug 15, 2017
6.174
6.182
5.975
6.041
100,710
-0.23(-3.63%)
Aug 14, 2017
6.373
6.373
6.117
6.269
177,224
-0.09(-1.49%)
Aug 11, 2017
6.146
6.402
6.098
6.364
129,750
+0.11(+1.82%)
Aug 10, 2017
6.316
6.478
6.203
6.250
138,881
-0.04(-0.60%)
Aug 09, 2017
6.354
6.449
6.146
6.288
159,802
-0.07(-1.04%)
Aug 08, 2017
6.041
6.497
6.041
6.354
374,307
+0.31(+5.18%)
Aug 07, 2017
6.743
6.743
5.975
6.041
250,983
-0.46(-7.14%)
Aug 04, 2017
6.231
6.544
6.212
6.506
189,075
+0.28(+4.41%)
Aug 03, 2017
6.430
6.449
6.013
6.231
173,615
-0.20(-3.10%)
Aug 02, 2017
6.335
6.506
6.198
6.430
119,365
+0.01(+0.15%)
Aug 01, 2017
6.705
6.743
6.307
6.421
223,508
-0.30(-4.51%)
Jul 31, 2017
7.066
7.104
6.411
6.724
266,471
-0.26(-3.67%)
Jul 28, 2017
6.639
7.170
6.639
6.980
311,032
+0.33(+4.99%)
Jul 27, 2017
6.648
6.800
6.554
6.648
201,888
-0.04(-0.57%)
Jul 26, 2017
6.686
6.857
6.648
6.686
210,098
+0.01(+0.14%)
Jul 25, 2017
6.639
6.829
6.629
6.677
238,715
+0.09(+1.30%)
Jul 24, 2017
6.440
6.610
6.252
6.591
133,498
+0.18(+2.81%)
Jul 21, 2017
6.354
6.468
6.316
6.411
206,945
+0.00(+0.00%)
Jul 20, 2017
6.591
6.601
6.383
6.411
199,085
-0.12(-1.89%)
Jul 19, 2017
6.392
6.629
6.335
6.535
155,088
+0.12(+1.92%)
Jul 18, 2017
6.506
6.544
6.260
6.411
220,289
-0.08(-1.17%)
Jul 17, 2017
6.639
6.696
6.335
6.487
176,293
-0.08(-1.16%)
Jul 14, 2017
6.449
6.772
6.449
6.563
199,897
+0.03(+0.44%)
Jul 13, 2017
6.468
6.591
6.392
6.535
213,570
+0.05(+0.73%)
Jul 12, 2017
6.582
6.781
6.288
6.487
189,809
+0.03(+0.44%)
Jul 11, 2017
6.478
6.610
6.388
6.459
95,455
-0.01(-0.15%)
Jul 10, 2017
6.430
6.573
6.335
6.468
103,004
+0.02(+0.29%)
Jul 07, 2017
6.288
6.516
5.984
6.449
207,595
+0.13(+2.10%)
Jul 06, 2017
6.497
6.629
6.269
6.316
65,621
-0.19(-2.92%)
Jul 05, 2017
6.639
6.667
6.478
6.506
83,123
-0.25(-3.65%)
Jul 03, 2017
6.705
6.867
6.583
6.753
77,179
+0.05(+0.71%)
Jun 30, 2017
6.620
6.772
6.516
6.705
116,777
+0.18(+2.76%)
Jun 29, 2017
6.487
6.791
6.478
6.525
124,199
+0.06(+0.88%)
Jun 28, 2017
6.544
6.658
6.440
6.468
127,055
-0.09(-1.30%)
Jun 27, 2017
6.525
6.715
6.483
6.554
174,221
+0.09(+1.47%)
Jun 26, 2017
6.667
6.667
6.402
6.459
235,296
-0.21(-3.13%)
Jun 23, 2017
6.506
6.734
6.421
6.667
174,429
+0.14(+2.18%)
Jun 22, 2017
6.525
6.933
6.487
6.525
232,675
-0.09(-1.29%)
Jun 21, 2017
6.610
6.753
6.297
6.610
201,395
-0.04(-0.57%)
Jun 20, 2017
6.250
6.667
6.250
6.648
76,811
+0.14(+2.19%)
Jun 19, 2017
6.449
6.677
6.402
6.506
98,704
+0.00(+0.00%)
Jun 16, 2017
6.544
6.724
6.478
6.506
188,326
-0.01(-0.15%)
Jun 15, 2017
6.914
7.075
6.411
6.516
157,100
-0.40(-5.76%)
Jun 14, 2017
7.331
7.331
6.867
6.914
249,031
-0.46(-6.18%)
Jun 13, 2017
7.341
7.398
7.179
7.369
293,193
+0.09(+1.30%)
Jun 12, 2017
7.274
7.474
7.132
7.274
246,919
+0.09(+1.19%)
Jun 09, 2017
7.151
7.284
6.961
7.189
297,584
+0.06(+0.80%)
Jun 08, 2017
6.544
7.179
6.450
7.132
519,236
+0.63(+9.62%)
Jun 07, 2017
6.639
6.686
6.184
6.506
546,029
-0.16(-2.42%)
Jun 06, 2017
6.117
6.686
6.098
6.667
431,373
+0.47(+7.66%)
Jun 05, 2017
6.165
6.279
6.089
6.193
318,309
+0.01(+0.15%)
Jun 02, 2017
6.003
6.203
5.852
6.184
235,729
+0.08(+1.24%)
Jun 01, 2017
6.222
6.297
5.950
6.108
393,283
-0.11(-1.83%)
May 31, 2017
5.349
6.222
5.349
6.222
1,320,187
+0.92(+17.35%)
May 30, 2017
6.373
6.373
5.235
5.302
1,283,967
-1.20(-18.39%)
May 26, 2017
7.037
7.080
6.478
6.497
916,956
-0.54(-7.68%)
May 25, 2017
7.303
7.663
6.980
7.037
384,694
-0.34(-4.63%)
May 24, 2017
7.578
7.625
7.322
7.379
227,561
-0.19(-2.51%)
May 23, 2017
7.692
7.701
7.530
7.568
138,778
-0.09(-1.24%)
May 22, 2017
7.834
7.843
7.625
7.663
148,472
-0.06(-0.74%)
May 19, 2017
7.720
7.891
7.635
7.720
217,041
+0.13(+1.75%)
May 18, 2017
7.464
7.768
7.445
7.587
196,185
+0.02(+0.25%)
May 17, 2017
7.739
7.853
7.568
7.568
428,549
-0.26(-3.27%)
May 16, 2017
8.261
8.374
7.805
7.824
228,043
-0.38(-4.62%)
May 15, 2017
8.346
8.488
8.156
8.204
397,853
+0.05(+0.58%)
May 12, 2017
8.147
8.270
7.910
8.156
268,166
+0.03(+0.35%)
May 11, 2017
8.137
8.232
7.852
8.128
229,375
+0.12(+1.54%)
May 10, 2017
7.891
8.204
7.852
8.005
254,382
+0.29(+3.81%)
May 09, 2017
8.204
8.204
7.663
7.711
271,206
-0.45(-5.47%)
May 08, 2017
7.768
8.393
7.653
8.156
489,654
+0.64(+8.59%)
May 05, 2017
7.284
7.711
7.198
7.511
363,301
+0.19(+2.59%)
May 04, 2017
7.796
7.796
7.255
7.322
612,395
-0.62(-7.77%)
May 03, 2017
7.815
8.185
7.749
7.938
181,986
+0.05(+0.60%)
May 02, 2017
8.033
8.303
7.720
7.891
403,854
-0.15(-1.89%)
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.