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
)
11.56
-0.87 (-7.00%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 31, 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, 2020
7.474
7.635
7.075
7.265
431,076
-0.21(-2.79%)
Apr 29, 2020
6.885
7.530
6.686
7.474
691,060
+0.58(+8.39%)
Apr 28, 2020
7.312
7.749
6.772
6.895
790,353
-0.47(-6.44%)
Apr 27, 2020
7.104
7.530
6.858
7.369
315,600
+0.10(+1.44%)
Apr 24, 2020
7.398
7.398
6.800
7.265
463,510
+0.25(+3.51%)
Apr 23, 2020
7.720
7.824
6.980
7.018
760,064
-0.67(-8.75%)
Apr 22, 2020
7.492
8.043
7.445
7.692
984,951
+0.20(+2.66%)
Apr 21, 2020
6.354
7.502
6.354
7.492
1,498,153
+0.82(+12.22%)
Apr 20, 2020
6.013
7.075
6.013
6.677
1,128,611
+0.07(+1.00%)
Apr 17, 2020
6.241
6.686
6.241
6.610
720,781
+0.44(+7.07%)
Apr 16, 2020
5.928
6.212
5.880
6.174
345,857
+0.22(+3.66%)
Apr 15, 2020
5.994
6.108
5.728
5.956
362,708
-0.42(-6.55%)
Apr 14, 2020
6.658
6.724
6.193
6.373
285,613
-0.28(-4.27%)
Apr 13, 2020
6.165
6.677
6.003
6.658
464,228
+0.68(+11.43%)
Apr 09, 2020
6.563
6.667
5.861
5.975
547,545
-0.57(-8.70%)
Apr 08, 2020
6.345
6.563
6.288
6.544
517,538
+0.25(+3.92%)
Apr 07, 2020
6.174
6.487
6.117
6.297
474,215
+0.21(+3.43%)
Apr 06, 2020
6.165
6.260
5.676
6.089
411,779
-0.02(-0.31%)
Apr 03, 2020
5.596
6.155
5.425
6.108
735,965
+0.65(+12.00%)
Apr 02, 2020
4.894
5.491
4.894
5.453
703,352
+0.55(+11.22%)
Apr 01, 2020
4.827
4.989
4.647
4.903
272,008
-0.21(-4.08%)
Mar 31, 2020
4.685
5.159
4.657
5.112
495,166
+0.43(+9.11%)
Mar 30, 2020
4.704
4.875
4.458
4.685
214,268
-0.16(-3.33%)
Mar 27, 2020
4.685
4.922
4.315
4.846
435,147
+0.21(+4.50%)
Mar 26, 2020
4.363
4.846
4.344
4.638
375,032
+0.19(+4.26%)
Mar 25, 2020
4.192
4.562
4.021
4.448
263,277
+0.18(+4.22%)
Mar 24, 2020
4.183
4.306
4.040
4.268
271,348
+0.32(+8.17%)
Mar 23, 2020
4.258
4.571
3.898
3.945
528,313
-0.46(-10.34%)
Mar 20, 2020
5.027
5.027
4.382
4.401
523,610
-0.29(-6.26%)
Mar 19, 2020
4.344
4.875
4.331
4.695
292,041
+0.32(+7.38%)
Mar 18, 2020
4.268
4.481
4.097
4.372
331,717
-0.23(-4.95%)
Mar 17, 2020
4.477
4.723
4.277
4.600
430,955
+0.17(+3.85%)
Mar 16, 2020
3.983
4.776
3.841
4.429
690,577
+0.42(+10.40%)
Mar 13, 2020
4.353
4.458
3.889
4.012
587,717
-0.16(-3.86%)
Mar 12, 2020
4.230
4.429
4.031
4.173
502,839
-0.37(-8.14%)
Mar 11, 2020
4.894
5.017
4.505
4.543
397,468
-0.58(-11.30%)
Mar 10, 2020
4.723
5.121
4.334
5.121
572,291
+0.66(+14.89%)
Mar 09, 2020
3.879
5.027
3.841
4.458
914,018
-0.32(-6.75%)
Mar 06, 2020
4.742
4.894
4.647
4.780
483,860
-0.15(-3.08%)
Mar 05, 2020
5.093
5.169
4.742
4.932
377,272
-0.34(-6.47%)
Mar 04, 2020
5.529
5.534
5.216
5.273
252,238
-0.18(-3.30%)
Mar 03, 2020
5.643
5.672
5.302
5.453
234,345
-0.15(-2.71%)
Mar 02, 2020
5.690
5.709
5.311
5.605
377,403
-0.08(-1.34%)
Feb 28, 2020
4.913
5.690
4.799
5.681
598,261
+0.57(+11.13%)
Feb 27, 2020
5.216
5.302
4.277
5.112
978,911
-0.16(-3.06%)
Feb 26, 2020
5.605
5.738
5.235
5.273
538,514
-0.35(-6.24%)
Feb 25, 2020
5.852
5.873
5.406
5.624
449,359
-0.20(-3.42%)
Feb 24, 2020
6.165
6.205
5.776
5.823
392,502
-0.56(-8.77%)
Feb 21, 2020
6.468
6.591
6.212
6.383
353,959
-0.08(-1.17%)
Feb 20, 2020
6.316
6.573
6.231
6.459
575,232
+0.37(+6.07%)
Feb 19, 2020
5.738
6.146
5.738
6.089
349,369
+0.36(+6.29%)
Feb 18, 2020
5.643
5.823
5.624
5.728
147,071
-0.01(-0.17%)
Feb 14, 2020
5.586
5.814
5.548
5.738
290,273
+0.18(+3.24%)
Feb 13, 2020
5.520
5.672
5.500
5.558
113,717
-0.03(-0.51%)
Feb 12, 2020
5.567
5.728
5.529
5.586
266,420
+0.14(+2.61%)
Feb 11, 2020
5.520
5.690
5.434
5.444
281,867
-0.06(-1.03%)
Feb 10, 2020
5.672
5.709
5.415
5.501
241,040
-0.20(-3.49%)
Feb 07, 2020
5.624
5.719
5.529
5.700
219,735
+0.03(+0.50%)
Feb 06, 2020
5.804
5.899
5.558
5.672
263,819
-0.09(-1.64%)
Feb 05, 2020
5.529
5.766
5.509
5.766
384,246
+0.35(+6.48%)
Feb 04, 2020
5.330
5.472
5.235
5.415
393,252
+0.21(+4.01%)
Feb 03, 2020
5.197
5.396
5.102
5.207
403,593
-0.04(-0.72%)
Jan 31, 2020
5.083
5.321
4.771
5.245
695,898
+0.04(+0.73%)
Jan 30, 2020
5.140
5.235
5.008
5.207
439,492
-0.03(-0.54%)
Jan 29, 2020
5.643
5.662
5.216
5.235
467,933
-0.31(-5.64%)
Jan 28, 2020
5.643
5.776
5.472
5.548
540,059
-0.08(-1.35%)
Jan 27, 2020
5.984
6.051
5.605
5.624
635,452
-0.52(-8.49%)
Jan 24, 2020
6.402
6.402
5.994
6.146
744,505
-0.29(-4.57%)
Jan 23, 2020
6.601
6.677
6.307
6.440
551,279
-0.28(-4.10%)
Jan 22, 2020
6.506
6.715
6.357
6.715
520,361
+0.22(+3.36%)
Jan 21, 2020
6.648
6.843
6.478
6.497
491,510
-0.31(-4.60%)
Jan 17, 2020
6.971
6.971
6.772
6.810
295,967
-0.11(-1.64%)
Jan 16, 2020
6.819
7.142
6.753
6.923
305,554
+0.12(+1.81%)
Jan 15, 2020
7.047
7.094
6.743
6.800
354,715
-0.32(-4.53%)
Jan 14, 2020
7.018
7.217
7.018
7.123
291,786
+0.07(+0.94%)
Jan 13, 2020
7.028
7.265
7.018
7.056
305,096
-0.04(-0.53%)
Jan 10, 2020
7.398
7.398
7.037
7.094
399,508
-0.31(-4.23%)
Jan 09, 2020
7.464
7.587
7.075
7.407
489,049
-0.09(-1.26%)
Jan 08, 2020
7.540
7.701
7.426
7.502
855,106
-0.10(-1.37%)
Jan 07, 2020
7.768
7.777
7.511
7.606
1,091,254
-0.16(-2.08%)
Jan 06, 2020
7.635
8.062
7.606
7.768
537,053
+0.10(+1.36%)
Jan 03, 2020
7.549
7.720
7.350
7.663
463,510
+0.35(+4.80%)
Jan 02, 2020
7.853
7.853
7.222
7.312
413,931
-0.49(-6.32%)
Dec 31, 2019
7.217
7.815
7.208
7.805
847,625
+0.49(+6.74%)
Dec 30, 2019
7.066
7.568
7.066
7.312
518,666
+0.25(+3.49%)
Dec 27, 2019
7.255
7.255
6.914
7.066
440,735
-0.14(-1.97%)
Dec 26, 2019
7.312
7.312
7.142
7.208
491,527
-0.09(-1.30%)
Dec 24, 2019
7.189
7.417
7.123
7.303
176,610
+0.09(+1.18%)
Dec 23, 2019
7.028
7.246
6.961
7.217
269,476
+0.15(+2.15%)
Dec 20, 2019
7.132
7.189
6.971
7.066
1,339,709
+0.00(+0.00%)
Dec 19, 2019
6.781
7.217
6.762
7.066
664,591
+0.26(+3.76%)
Dec 18, 2019
6.791
6.961
6.734
6.810
428,014
+0.14(+2.13%)
Dec 17, 2019
6.383
6.705
6.383
6.667
385,854
+0.27(+4.15%)
Dec 16, 2019
6.345
6.573
6.323
6.402
470,955
+0.15(+2.43%)
Dec 13, 2019
6.563
6.772
6.236
6.250
939,989
+0.09(+1.38%)
Dec 12, 2019
6.041
6.260
6.041
6.165
404,584
+0.10(+1.72%)
Dec 11, 2019
6.165
6.165
5.956
6.060
317,991
-0.01(-0.16%)
Dec 10, 2019
6.022
6.212
5.994
6.070
528,673
+0.01(+0.16%)
Dec 09, 2019
5.984
6.231
5.956
6.060
504,203
-0.05(-0.78%)
Dec 06, 2019
5.984
6.222
5.984
6.108
296,283
+0.09(+1.42%)
Dec 05, 2019
6.165
6.269
6.003
6.022
358,677
-0.16(-2.61%)
Dec 04, 2019
6.307
6.326
6.146
6.184
415,881
+0.00(+0.00%)
Dec 03, 2019
6.316
6.316
6.108
6.184
437,494
-0.12(-1.95%)
Dec 02, 2019
6.022
6.307
5.937
6.307
589,619
+0.28(+4.72%)
Nov 29, 2019
6.203
6.222
5.984
6.022
228,170
-0.22(-3.50%)
Nov 27, 2019
6.165
6.335
6.022
6.241
422,389
+0.13(+2.17%)
Nov 26, 2019
6.250
6.277
5.970
6.108
590,228
-0.18(-2.87%)
Nov 25, 2019
6.269
6.430
6.136
6.288
465,844
-0.07(-1.04%)
Nov 22, 2019
6.516
6.516
6.127
6.354
369,142
-0.05(-0.74%)
Nov 21, 2019
6.516
6.573
6.212
6.402
347,240
-0.09(-1.32%)
Nov 20, 2019
6.430
6.573
6.108
6.487
429,782
+0.05(+0.74%)
Nov 19, 2019
6.117
6.468
5.928
6.440
798,399
+0.35(+5.76%)
Nov 18, 2019
6.440
6.468
5.928
6.089
738,878
-0.33(-5.17%)
Nov 15, 2019
6.497
6.658
6.316
6.421
470,153
-0.09(-1.31%)
Nov 14, 2019
6.848
6.885
6.446
6.506
650,291
-0.31(-4.59%)
Nov 13, 2019
6.573
6.923
6.497
6.819
743,029
+0.29(+4.51%)
Nov 12, 2019
6.686
6.895
6.506
6.525
573,340
-0.15(-2.27%)
Nov 11, 2019
7.104
7.132
6.648
6.677
566,817
-0.49(-6.88%)
Nov 08, 2019
6.942
7.255
6.791
7.170
530,780
+0.02(+0.27%)
Nov 07, 2019
6.829
7.236
6.610
7.151
821,812
+0.47(+7.10%)
Nov 06, 2019
6.961
6.961
6.478
6.677
628,887
-0.26(-3.69%)
Nov 05, 2019
6.923
7.255
6.810
6.933
463,316
+0.12(+1.81%)
Nov 04, 2019
6.582
6.885
6.525
6.810
649,151
+0.31(+4.82%)
Nov 01, 2019
6.544
6.705
6.288
6.497
546,385
+0.01(+0.15%)
Oct 31, 2019
6.639
6.648
6.291
6.487
504,018
-0.16(-2.43%)
Oct 30, 2019
6.971
7.108
6.610
6.648
414,144
-0.29(-4.23%)
Oct 29, 2019
6.525
7.056
6.478
6.942
429,243
+0.36(+5.48%)
Oct 28, 2019
6.772
6.933
6.525
6.582
300,498
-0.16(-2.39%)
Oct 25, 2019
6.516
6.772
6.478
6.743
395,185
+0.21(+3.19%)
Oct 24, 2019
6.904
7.151
6.449
6.535
620,339
-0.35(-5.10%)
Oct 23, 2019
6.639
6.999
6.554
6.885
394,071
+0.23(+3.42%)
Oct 22, 2019
6.753
6.952
6.648
6.658
356,141
-0.03(-0.43%)
Oct 21, 2019
6.373
6.715
6.279
6.686
385,772
+0.33(+5.22%)
Oct 18, 2019
6.696
6.828
6.345
6.354
429,348
-0.34(-5.10%)
Oct 17, 2019
6.468
6.772
6.307
6.696
320,635
+0.28(+4.44%)
Oct 16, 2019
6.449
6.620
6.373
6.411
648,557
-0.10(-1.60%)
Oct 15, 2019
6.383
6.629
6.250
6.516
271,938
+0.19(+3.00%)
Oct 14, 2019
6.297
6.516
6.212
6.326
489,923
-0.04(-0.60%)
Oct 11, 2019
6.392
6.601
6.331
6.364
649,610
+0.05(+0.75%)
Oct 10, 2019
6.449
6.535
6.127
6.316
743,918
-0.28(-4.17%)
Oct 09, 2019
6.724
6.825
6.430
6.591
495,240
-0.06(-0.86%)
Oct 08, 2019
6.658
6.753
6.639
6.648
462,138
-0.19(-2.77%)
Oct 07, 2019
7.047
7.047
6.753
6.838
471,922
-0.17(-2.44%)
Oct 04, 2019
7.284
7.398
6.885
7.009
487,550
-0.28(-3.78%)
Oct 03, 2019
7.123
7.379
6.923
7.284
336,940
+0.09(+1.19%)
Oct 02, 2019
7.113
7.445
6.885
7.198
674,261
+0.00(+0.00%)
Oct 01, 2019
7.426
7.644
7.123
7.198
391,587
-0.19(-2.57%)
Sep 30, 2019
7.322
7.540
7.018
7.388
768,844
-0.12(-1.64%)
Sep 27, 2019
7.274
7.587
7.274
7.511
412,267
-0.02(-0.25%)
Sep 26, 2019
7.900
7.967
7.113
7.530
767,549
-0.42(-5.25%)
Sep 25, 2019
7.758
8.128
7.749
7.948
399,880
+0.05(+0.60%)
Sep 24, 2019
8.612
8.687
7.739
7.900
1,071,127
-0.73(-8.46%)
Sep 23, 2019
8.725
9.010
8.555
8.631
588,934
-0.23(-2.57%)
Sep 20, 2019
8.991
9.110
8.593
8.858
1,139,269
-0.17(-1.89%)
Sep 19, 2019
8.915
9.072
8.631
9.029
772,932
+0.15(+1.71%)
Sep 18, 2019
9.484
9.560
8.725
8.877
1,000,910
-0.76(-7.87%)
Sep 17, 2019
9.560
9.816
8.941
9.636
1,436,538
+0.07(+0.69%)
Sep 16, 2019
9.911
10.15
8.963
9.569
2,073,000
+0.52(+5.77%)
Sep 13, 2019
8.109
9.124
8.019
9.048
1,433,128
+0.99(+12.24%)
Sep 12, 2019
8.118
8.270
7.445
8.062
993,599
-0.21(-2.52%)
Sep 11, 2019
7.853
8.517
7.786
8.270
962,345
+0.50(+6.47%)
Sep 10, 2019
8.725
8.725
7.455
7.768
2,188,296
-0.89(-10.30%)
Sep 09, 2019
7.881
8.934
7.881
8.659
2,506,737
+0.85(+10.94%)
Sep 06, 2019
7.227
7.843
7.123
7.805
1,878,081
+0.67(+9.44%)
Sep 05, 2019
6.772
7.161
6.591
7.132
1,662,512
+0.64(+9.94%)
Sep 04, 2019
5.871
7.047
5.852
6.487
3,816,692
+0.66(+11.40%)
Sep 03, 2019
5.321
5.833
5.254
5.823
641,214
+0.40(+7.34%)
Aug 30, 2019
5.453
5.690
5.387
5.425
287,427
-0.01(-0.17%)
Aug 29, 2019
5.273
5.548
5.273
5.434
263,128
+0.17(+3.24%)
Aug 28, 2019
4.903
5.311
4.903
5.264
327,000
+0.38(+7.77%)
Aug 27, 2019
5.074
5.093
4.856
4.884
256,782
-0.14(-2.83%)
Aug 26, 2019
4.932
5.055
4.846
5.027
288,311
+0.12(+2.51%)
Aug 23, 2019
5.216
5.245
4.856
4.903
343,626
-0.32(-6.17%)
Aug 22, 2019
5.548
5.605
5.216
5.226
409,895
-0.28(-5.00%)
Aug 21, 2019
5.690
5.833
5.472
5.501
715,408
-0.08(-1.36%)
Aug 20, 2019
5.406
5.776
5.368
5.577
552,457
+0.15(+2.80%)
Aug 19, 2019
5.197
5.453
5.083
5.425
379,450
+0.34(+6.72%)
Aug 16, 2019
5.188
5.254
5.036
5.083
357,122
-0.04(-0.74%)
Aug 15, 2019
5.017
5.159
4.837
5.121
429,372
+0.07(+1.31%)
Aug 14, 2019
5.055
5.216
4.970
5.055
397,617
-0.19(-3.62%)
Aug 13, 2019
5.254
5.472
5.102
5.245
361,146
-0.06(-1.07%)
Aug 12, 2019
5.178
5.529
4.903
5.302
421,598
+0.07(+1.27%)
Aug 09, 2019
5.434
5.586
5.150
5.235
423,548
-0.20(-3.66%)
Aug 08, 2019
5.415
5.501
5.273
5.434
395,099
+0.06(+1.06%)
Aug 07, 2019
5.501
5.804
5.264
5.378
898,971
-0.33(-5.81%)
Aug 06, 2019
5.719
5.833
5.387
5.709
524,053
+0.09(+1.52%)
Aug 05, 2019
5.747
5.757
5.321
5.624
612,034
-0.30(-5.12%)
Aug 02, 2019
6.013
6.212
5.880
5.928
359,652
-0.10(-1.73%)
Aug 01, 2019
6.402
6.573
5.947
6.032
589,527
-0.45(-6.88%)
Jul 31, 2019
6.279
6.586
6.279
6.478
497,415
+0.25(+3.96%)
Jul 30, 2019
5.918
6.241
5.747
6.231
535,114
+0.35(+5.97%)
Jul 29, 2019
6.079
6.260
5.510
5.880
594,400
-0.14(-2.36%)
Jul 26, 2019
6.316
6.402
6.022
6.022
493,982
-0.28(-4.51%)
Jul 25, 2019
5.833
6.316
5.757
6.307
748,360
+0.51(+8.84%)
Jul 24, 2019
5.899
6.079
5.719
5.795
898,043
-0.12(-2.08%)
Jul 23, 2019
5.672
5.918
5.672
5.918
494,582
+0.21(+3.65%)
Jul 22, 2019
5.690
5.861
5.605
5.709
405,536
+0.01(+0.17%)
Jul 19, 2019
5.567
5.719
5.340
5.700
487,550
+0.15(+2.74%)
Jul 18, 2019
5.501
5.615
5.330
5.548
496,641
+0.23(+4.28%)
Jul 17, 2019
5.596
5.605
5.150
5.321
787,926
-0.20(-3.61%)
Jul 16, 2019
5.482
5.662
5.382
5.520
421,810
+0.02(+0.34%)
Jul 15, 2019
5.662
5.795
5.425
5.501
452,251
-0.09(-1.70%)
Jul 12, 2019
5.690
5.719
5.406
5.596
369,458
-0.09(-1.50%)
Jul 11, 2019
5.634
5.690
5.406
5.681
321,525
+0.10(+1.87%)
Jul 10, 2019
5.567
5.653
5.406
5.577
568,442
+0.06(+1.03%)
Jul 09, 2019
5.321
5.520
5.245
5.520
425,824
+0.24(+4.49%)
Jul 08, 2019
5.340
5.415
5.245
5.283
349,106
-0.09(-1.76%)
Jul 05, 2019
5.359
5.425
5.254
5.378
290,273
+0.08(+1.43%)
Jul 03, 2019
5.520
5.634
5.254
5.302
434,409
-0.15(-2.78%)
Jul 02, 2019
5.719
5.890
5.396
5.453
479,270
-0.28(-4.80%)
Jul 01, 2019
5.415
6.250
5.415
5.728
1,029,859
+0.45(+8.44%)
Jun 28, 2019
4.903
5.321
4.903
5.283
2,250,809
+0.38(+7.74%)
Jun 27, 2019
5.065
5.158
4.884
4.903
624,118
-0.16(-3.18%)
Jun 26, 2019
5.017
5.169
4.951
5.065
362,736
+0.12(+2.50%)
Jun 25, 2019
4.856
5.017
4.827
4.941
293,466
+0.06(+1.17%)
Jun 24, 2019
4.932
5.102
4.818
4.884
409,078
-0.01(-0.19%)
Jun 21, 2019
4.903
4.974
4.808
4.894
519,498
+0.00(+0.00%)
Jun 20, 2019
4.884
5.093
4.827
4.894
606,400
+0.11(+2.38%)
Jun 19, 2019
4.856
4.903
4.742
4.780
220,927
-0.08(-1.56%)
Jun 18, 2019
4.818
4.913
4.695
4.856
476,117
+0.06(+1.19%)
Jun 17, 2019
4.752
4.837
4.619
4.799
405,774
+0.06(+1.20%)
Jun 14, 2019
4.979
4.993
4.619
4.742
574,537
-0.20(-4.03%)
Jun 13, 2019
5.359
5.378
4.913
4.941
1,152,356
-0.27(-5.10%)
Jun 12, 2019
4.752
5.510
4.590
5.207
1,358,431
+0.44(+9.15%)
Jun 11, 2019
4.619
5.216
4.619
4.771
1,497,093
+0.20(+4.36%)
Jun 10, 2019
4.363
4.846
4.240
4.571
1,309,500
+0.37(+8.80%)
Jun 07, 2019
4.268
4.315
4.059
4.201
500,625
-0.01(-0.23%)
Jun 06, 2019
4.116
4.249
3.955
4.211
377,021
+0.09(+2.30%)
Jun 05, 2019
4.401
4.458
4.107
4.116
351,671
-0.33(-7.46%)
Jun 04, 2019
4.315
4.638
4.306
4.448
429,916
+0.19(+4.45%)
Jun 03, 2019
4.211
4.344
4.088
4.258
270,510
+0.10(+2.51%)
May 31, 2019
4.277
4.344
4.040
4.154
390,651
-0.21(-4.78%)
May 30, 2019
4.600
4.600
4.363
4.363
293,441
-0.22(-4.76%)
May 29, 2019
4.467
4.714
4.448
4.581
415,570
-0.03(-0.62%)
May 28, 2019
4.827
4.827
4.600
4.609
158,990
-0.20(-4.14%)
May 24, 2019
4.884
4.884
4.647
4.808
230,384
+0.00(+0.00%)
May 23, 2019
4.875
4.875
4.695
4.808
315,742
-0.12(-2.50%)
May 22, 2019
5.311
5.321
4.932
4.932
228,969
-0.44(-8.13%)
May 21, 2019
5.340
5.406
5.226
5.368
131,213
+0.07(+1.25%)
May 20, 2019
5.197
5.444
5.131
5.302
219,709
-0.01(-0.18%)
May 17, 2019
5.311
5.378
5.207
5.311
260,118
-0.11(-2.10%)
May 16, 2019
5.529
5.643
5.368
5.425
185,081
-0.04(-0.69%)
May 15, 2019
5.434
5.482
5.292
5.463
210,498
-0.03(-0.52%)
May 14, 2019
5.330
5.558
5.311
5.491
245,240
+0.22(+4.14%)
May 13, 2019
5.653
5.823
5.254
5.273
251,800
-0.49(-8.55%)
May 10, 2019
5.747
5.785
5.624
5.766
297,760
+0.02(+0.33%)
May 09, 2019
5.861
5.899
5.653
5.747
423,663
-0.11(-1.94%)
May 08, 2019
5.928
6.188
5.852
5.861
372,620
-0.02(-0.32%)
May 07, 2019
5.928
5.994
5.823
5.880
198,794
-0.11(-1.90%)
May 06, 2019
5.709
6.089
5.700
5.994
185,760
+0.15(+2.60%)
May 03, 2019
5.861
5.918
5.766
5.842
164,274
+0.07(+1.15%)
May 02, 2019
5.596
5.804
5.539
5.776
251,509
+0.12(+2.18%)
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.