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
Puxin Ltd ADR
(NY:
NEW
)
1.360
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 3, 2022
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
5.700
5.700
5.010
5.590
303,373
-0.10(-1.76%)
Apr 29, 2020
4.990
5.690
4.970
5.690
274,971
+0.77(+15.65%)
Apr 28, 2020
4.490
4.970
4.420
4.920
232,468
+0.48(+10.81%)
Apr 27, 2020
4.110
4.450
3.990
4.440
295,948
+0.41(+10.17%)
Apr 24, 2020
4.080
4.120
3.920
4.030
216,700
-0.07(-1.71%)
Apr 23, 2020
4.150
4.330
4.007
4.100
123,551
-0.09(-2.15%)
Apr 22, 2020
4.000
4.250
3.970
4.190
195,387
+0.17(+4.23%)
Apr 21, 2020
4.000
4.080
3.850
4.020
288,164
-0.09(-2.19%)
Apr 20, 2020
4.230
4.300
4.000
4.110
240,553
-0.13(-3.07%)
Apr 17, 2020
4.360
4.550
4.170
4.240
196,000
-0.13(-2.97%)
Apr 16, 2020
4.320
4.425
4.250
4.370
163,514
+0.06(+1.39%)
Apr 15, 2020
4.600
4.620
4.280
4.310
292,449
-0.49(-10.21%)
Apr 14, 2020
5.000
5.190
4.720
4.800
348,005
-0.01(-0.21%)
Apr 13, 2020
4.410
4.830
4.387
4.810
790,082
+0.51(+11.86%)
Apr 09, 2020
4.120
4.395
4.120
4.300
360,600
+0.13(+3.12%)
Apr 08, 2020
4.080
4.280
4.060
4.170
286,817
+0.09(+2.21%)
Apr 07, 2020
3.720
4.230
3.700
4.080
612,408
+0.40(+10.87%)
Apr 06, 2020
3.750
3.910
3.620
3.680
136,992
-0.07(-1.87%)
Apr 03, 2020
3.940
4.066
3.700
3.750
195,500
-0.28(-6.95%)
Apr 02, 2020
4.000
4.050
3.830
4.030
200,992
+0.05(+1.26%)
Apr 01, 2020
4.100
4.200
3.920
3.980
150,761
-0.30(-7.01%)
Mar 31, 2020
4.160
4.440
4.160
4.280
78,006
-0.02(-0.47%)
Mar 30, 2020
4.500
4.750
4.150
4.300
176,391
-0.12(-2.71%)
Mar 27, 2020
4.750
4.750
4.400
4.420
295,600
-0.31(-6.55%)
Mar 26, 2020
4.780
4.860
4.660
4.730
87,411
+0.05(+1.07%)
Mar 25, 2020
4.910
4.960
4.626
4.680
207,075
-0.02(-0.43%)
Mar 24, 2020
4.810
4.920
4.590
4.700
307,731
+0.09(+1.95%)
Mar 23, 2020
5.040
5.040
4.310
4.610
192,769
-0.49(-9.61%)
Mar 20, 2020
4.990
5.470
4.990
5.100
256,300
+0.10(+2.00%)
Mar 19, 2020
4.900
5.250
4.650
5.000
370,155
+0.13(+2.67%)
Mar 18, 2020
5.300
5.480
4.800
4.870
214,562
-0.70(-12.57%)
Mar 17, 2020
5.780
5.930
5.426
5.570
234,969
-0.23(-3.97%)
Mar 16, 2020
5.500
5.980
5.400
5.800
170,302
-0.21(-3.49%)
Mar 13, 2020
6.480
6.480
5.960
6.010
133,900
-0.15(-2.44%)
Mar 12, 2020
6.700
6.700
6.150
6.160
242,520
-0.87(-12.38%)
Mar 11, 2020
7.210
7.370
6.950
7.030
251,904
-0.28(-3.83%)
Mar 10, 2020
7.610
7.930
7.230
7.310
267,081
-0.19(-2.53%)
Mar 09, 2020
7.820
7.840
5.980
7.500
403,902
-0.64(-7.86%)
Mar 06, 2020
8.460
8.460
7.640
8.140
325,500
-0.45(-5.24%)
Mar 05, 2020
7.820
8.640
7.820
8.590
641,198
+0.95(+12.43%)
Mar 04, 2020
7.950
8.080
7.560
7.640
286,199
-0.25(-3.17%)
Mar 03, 2020
7.730
8.095
7.700
7.890
466,597
+0.23(+3.00%)
Mar 02, 2020
7.620
7.880
7.560
7.660
226,126
+0.03(+0.39%)
Feb 28, 2020
7.640
7.940
7.500
7.630
272,000
-0.18(-2.30%)
Feb 27, 2020
7.830
7.940
7.680
7.810
227,810
+0.01(+0.13%)
Feb 26, 2020
7.640
8.080
7.640
7.800
369,605
+0.24(+3.17%)
Feb 25, 2020
7.500
7.750
7.490
7.560
139,356
+0.01(+0.13%)
Feb 24, 2020
7.710
7.755
7.350
7.550
191,711
-0.35(-4.43%)
Feb 21, 2020
7.710
7.980
7.660
7.900
178,500
+0.13(+1.67%)
Feb 20, 2020
8.000
8.160
7.750
7.770
179,542
-0.22(-2.75%)
Feb 19, 2020
7.790
8.000
7.750
7.990
242,538
+0.21(+2.70%)
Feb 18, 2020
7.690
7.980
7.690
7.780
164,599
+0.03(+0.39%)
Feb 14, 2020
7.910
8.010
7.700
7.750
176,600
-0.21(-2.64%)
Feb 13, 2020
7.910
8.060
7.800
7.960
115,429
+0.05(+0.63%)
Feb 12, 2020
8.200
8.340
7.820
7.910
221,603
-0.30(-3.65%)
Feb 11, 2020
8.190
8.445
8.100
8.210
191,936
+0.07(+0.86%)
Feb 10, 2020
7.940
8.180
7.840
8.140
231,510
+0.21(+2.65%)
Feb 07, 2020
7.760
8.190
7.760
7.930
194,000
+0.12(+1.54%)
Feb 06, 2020
8.000
8.000
7.680
7.810
210,297
-0.13(-1.64%)
Feb 05, 2020
8.520
8.520
7.900
7.940
225,920
-0.31(-3.76%)
Feb 04, 2020
8.490
8.775
8.160
8.250
318,298
-0.07(-0.84%)
Feb 03, 2020
7.750
8.320
7.680
8.320
323,702
+0.64(+8.33%)
Jan 31, 2020
7.990
8.030
7.640
7.680
156,000
-0.38(-4.71%)
Jan 30, 2020
8.190
8.270
7.800
8.060
168,034
-0.29(-3.47%)
Jan 29, 2020
8.260
8.640
8.210
8.350
150,053
+0.15(+1.83%)
Jan 28, 2020
7.650
8.550
7.650
8.200
237,535
+0.60(+7.89%)
Jan 27, 2020
7.950
8.150
7.600
7.600
377,813
-0.67(-8.10%)
Jan 24, 2020
8.890
8.890
8.200
8.270
297,600
-0.62(-6.97%)
Jan 23, 2020
9.400
9.470
8.810
8.890
267,008
-0.64(-6.72%)
Jan 22, 2020
9.600
9.800
9.500
9.530
124,651
-0.05(-0.52%)
Jan 21, 2020
9.580
9.820
9.100
9.580
299,572
-0.29(-2.94%)
Jan 17, 2020
10.16
10.42
9.780
9.870
198,300
-0.29(-2.85%)
Jan 16, 2020
10.46
10.76
10.09
10.16
118,432
-0.39(-3.70%)
Jan 15, 2020
10.37
10.76
10.34
10.55
227,654
+0.04(+0.38%)
Jan 14, 2020
10.11
10.64
10.11
10.51
270,288
+0.35(+3.44%)
Jan 13, 2020
9.530
10.24
9.530
10.16
395,407
+0.61(+6.39%)
Jan 10, 2020
10.30
10.50
9.450
9.550
314,500
-0.82(-7.91%)
Jan 09, 2020
9.500
10.74
9.500
10.37
532,916
+0.95(+10.08%)
Jan 08, 2020
8.690
9.560
8.680
9.420
298,793
+0.62(+7.05%)
Jan 07, 2020
8.460
8.930
8.350
8.800
372,537
+0.42(+5.01%)
Jan 06, 2020
8.080
8.390
8.080
8.380
322,373
+0.40(+5.01%)
Jan 03, 2020
8.240
8.450
7.940
7.980
288,100
-0.41(-4.89%)
Jan 02, 2020
8.320
8.700
8.230
8.390
326,137
+0.19(+2.32%)
Dec 31, 2019
8.620
8.750
8.150
8.200
267,900
-0.42(-4.87%)
Dec 30, 2019
8.920
9.100
8.450
8.620
279,230
-0.32(-3.58%)
Dec 27, 2019
9.210
9.210
8.800
8.940
252,800
-0.26(-2.83%)
Dec 26, 2019
9.210
9.250
9.070
9.200
112,714
+0.00(+0.00%)
Dec 24, 2019
9.170
9.280
9.090
9.200
118,400
+0.05(+0.55%)
Dec 23, 2019
9.320
9.400
9.150
9.150
162,209
-0.15(-1.61%)
Dec 20, 2019
9.340
9.400
9.160
9.300
218,500
-0.04(-0.43%)
Dec 19, 2019
9.230
9.470
9.200
9.340
204,175
+0.01(+0.11%)
Dec 18, 2019
9.130
9.440
9.130
9.330
99,933
+0.19(+2.08%)
Dec 17, 2019
9.320
9.440
9.110
9.140
142,427
-0.14(-1.51%)
Dec 16, 2019
9.230
9.500
9.000
9.280
117,821
+0.10(+1.09%)
Dec 13, 2019
9.420
9.650
9.110
9.180
257,500
-0.23(-2.44%)
Dec 12, 2019
8.990
9.460
8.990
9.410
216,650
+0.43(+4.79%)
Dec 11, 2019
8.450
9.030
8.450
8.980
184,916
+0.50(+5.90%)
Dec 10, 2019
9.010
9.010
8.440
8.480
201,028
-0.48(-5.36%)
Dec 09, 2019
9.200
9.355
8.890
8.960
163,582
-0.27(-2.93%)
Dec 06, 2019
9.320
9.363
9.150
9.230
206,100
-0.06(-0.65%)
Dec 05, 2019
9.310
9.450
9.160
9.290
200,927
-0.02(-0.21%)
Dec 04, 2019
9.150
9.400
9.080
9.310
271,975
+0.19(+2.08%)
Dec 03, 2019
9.440
9.650
9.110
9.120
200,469
-0.43(-4.50%)
Dec 02, 2019
9.500
9.610
9.140
9.550
169,188
-0.02(-0.21%)
Nov 29, 2019
9.450
9.610
9.220
9.570
119,000
+0.11(+1.16%)
Nov 27, 2019
9.560
9.652
9.400
9.460
177,800
-0.03(-0.32%)
Nov 26, 2019
9.620
9.700
9.360
9.490
215,107
-0.09(-0.94%)
Nov 25, 2019
9.510
9.730
9.460
9.580
207,037
+0.00(+0.00%)
Nov 22, 2019
9.580
9.703
9.420
9.580
257,700
+0.00(+0.00%)
Nov 21, 2019
9.490
9.790
9.220
9.580
213,405
+0.20(+2.13%)
Nov 20, 2019
9.770
10.05
9.360
9.380
186,533
-0.49(-4.96%)
Nov 19, 2019
10.31
10.51
9.770
9.870
248,847
-0.28(-2.76%)
Nov 18, 2019
11.58
11.58
9.620
10.15
525,174
-0.73(-6.71%)
Nov 15, 2019
10.11
10.98
10.11
10.88
245,400
+0.70(+6.88%)
Nov 14, 2019
10.32
10.70
10.00
10.18
158,948
-0.12(-1.17%)
Nov 13, 2019
10.16
10.40
10.16
10.30
142,709
+0.03(+0.29%)
Nov 12, 2019
10.15
10.41
9.960
10.27
111,501
+0.06(+0.59%)
Nov 11, 2019
9.430
10.29
9.430
10.21
229,244
+0.28(+2.82%)
Nov 08, 2019
9.980
10.09
9.760
9.930
97,700
-0.04(-0.40%)
Nov 07, 2019
9.790
10.24
9.750
9.970
97,723
+0.22(+2.26%)
Nov 06, 2019
9.700
9.870
9.280
9.750
260,680
-0.02(-0.20%)
Nov 05, 2019
10.50
10.92
9.680
9.770
350,812
-0.53(-5.15%)
Nov 04, 2019
9.800
10.68
9.800
10.30
306,201
+0.49(+4.99%)
Nov 01, 2019
9.520
9.970
9.450
9.810
98,900
+0.36(+3.81%)
Oct 31, 2019
9.250
9.990
9.200
9.450
177,367
+0.09(+0.96%)
Oct 30, 2019
9.000
9.400
8.865
9.360
106,152
+0.38(+4.23%)
Oct 29, 2019
9.280
9.480
8.910
8.980
138,424
-0.38(-4.06%)
Oct 28, 2019
9.050
9.590
9.002
9.360
172,287
+0.49(+5.52%)
Oct 25, 2019
8.490
9.030
8.490
8.870
302,100
+0.38(+4.48%)
Oct 24, 2019
8.340
8.660
8.310
8.490
156,512
+0.09(+1.07%)
Oct 23, 2019
8.300
8.500
8.260
8.400
310,283
+0.09(+1.08%)
Oct 22, 2019
8.870
8.940
8.150
8.310
268,145
-0.36(-4.15%)
Oct 21, 2019
8.550
8.920
8.500
8.670
184,322
+0.14(+1.64%)
Oct 18, 2019
8.630
8.700
8.350
8.530
169,700
-0.15(-1.73%)
Oct 17, 2019
9.380
9.380
8.650
8.680
130,824
-0.53(-5.75%)
Oct 16, 2019
8.650
9.350
8.590
9.210
162,515
+0.56(+6.47%)
Oct 15, 2019
8.510
8.750
8.410
8.650
195,413
+0.11(+1.29%)
Oct 14, 2019
8.220
8.810
8.190
8.540
96,259
+0.35(+4.27%)
Oct 11, 2019
7.780
8.280
7.780
8.190
143,200
+0.46(+5.95%)
Oct 10, 2019
7.830
7.891
7.640
7.730
171,529
+0.05(+0.65%)
Oct 09, 2019
7.730
7.930
7.660
7.680
138,795
-0.02(-0.26%)
Oct 08, 2019
7.870
8.030
7.640
7.700
229,544
-0.17(-2.16%)
Oct 07, 2019
7.890
7.950
7.600
7.870
175,781
-0.15(-1.87%)
Oct 04, 2019
7.750
8.180
7.750
8.020
145,500
+0.29(+3.75%)
Oct 03, 2019
7.660
7.820
7.470
7.730
180,620
+0.09(+1.18%)
Oct 02, 2019
7.690
7.830
7.510
7.640
155,079
-0.14(-1.80%)
Oct 01, 2019
7.970
8.270
7.670
7.780
229,524
-0.19(-2.38%)
Sep 30, 2019
7.700
8.020
7.700
7.970
156,899
+0.21(+2.71%)
Sep 27, 2019
8.540
8.580
7.720
7.760
105,000
-0.73(-8.60%)
Sep 26, 2019
8.100
8.680
8.100
8.490
83,416
+0.32(+3.92%)
Sep 25, 2019
8.310
8.703
8.010
8.170
204,396
+0.00(+0.00%)
Sep 24, 2019
9.450
9.500
7.860
8.170
265,186
-1.20(-12.81%)
Sep 23, 2019
9.360
9.430
9.100
9.370
176,766
-0.01(-0.11%)
Sep 20, 2019
9.230
9.410
9.070
9.380
259,000
+0.13(+1.41%)
Sep 19, 2019
9.020
9.450
8.980
9.250
133,627
+0.22(+2.44%)
Sep 18, 2019
9.110
9.350
9.000
9.030
123,034
-0.16(-1.74%)
Sep 17, 2019
8.360
9.270
8.360
9.190
200,533
+0.49(+5.63%)
Sep 16, 2019
9.500
9.585
8.375
8.700
293,349
-0.81(-8.52%)
Sep 13, 2019
9.500
9.700
9.430
9.510
174,600
+0.01(+0.11%)
Sep 12, 2019
9.440
9.720
9.210
9.500
310,127
+0.00(+0.00%)
Sep 11, 2019
9.190
9.860
8.975
9.500
286,623
+0.35(+3.83%)
Sep 10, 2019
8.990
9.450
8.810
9.150
235,341
+0.12(+1.33%)
Sep 09, 2019
7.800
9.230
7.800
9.030
354,921
+1.25(+16.07%)
Sep 06, 2019
7.640
7.910
7.510
7.780
117,300
+0.17(+2.23%)
Sep 05, 2019
8.030
8.300
7.510
7.610
271,706
-0.27(-3.43%)
Sep 04, 2019
7.150
7.990
7.110
7.880
270,430
+0.79(+11.14%)
Sep 03, 2019
7.000
7.290
6.900
7.090
241,230
+0.05(+0.71%)
Aug 30, 2019
6.960
7.066
6.820
7.040
185,900
+0.08(+1.15%)
Aug 29, 2019
6.910
7.050
6.790
6.960
122,768
+0.01(+0.14%)
Aug 28, 2019
6.730
7.070
6.561
6.950
197,273
+0.29(+4.35%)
Aug 27, 2019
6.710
6.864
6.550
6.660
143,100
-0.12(-1.77%)
Aug 26, 2019
6.600
6.800
6.500
6.780
106,865
+0.26(+3.99%)
Aug 23, 2019
6.600
6.700
6.500
6.520
127,700
-0.18(-2.69%)
Aug 22, 2019
6.570
6.799
6.570
6.700
128,119
+0.10(+1.52%)
Aug 21, 2019
6.500
6.650
6.500
6.600
374,946
+0.07(+1.07%)
Aug 20, 2019
6.500
6.560
6.400
6.530
179,389
+0.10(+1.56%)
Aug 19, 2019
6.440
6.500
6.250
6.430
148,524
+0.02(+0.31%)
Aug 16, 2019
6.240
6.430
6.150
6.410
104,800
+0.22(+3.55%)
Aug 15, 2019
6.240
6.330
6.100
6.190
119,282
-0.02(-0.32%)
Aug 14, 2019
6.270
6.370
6.140
6.210
71,790
-0.20(-3.12%)
Aug 13, 2019
6.610
6.650
6.200
6.410
200,739
+0.00(+0.00%)
Aug 12, 2019
6.410
6.480
6.130
6.410
113,844
-0.09(-1.38%)
Aug 09, 2019
6.450
6.600
6.340
6.500
98,100
-0.06(-0.91%)
Aug 08, 2019
6.370
6.600
6.370
6.560
144,664
+0.19(+2.98%)
Aug 07, 2019
6.080
6.400
5.930
6.370
160,277
+0.24(+3.92%)
Aug 06, 2019
5.920
6.170
5.800
6.130
114,039
+0.33(+5.69%)
Aug 05, 2019
5.980
5.980
5.770
5.800
102,725
-0.24(-3.97%)
Aug 02, 2019
5.940
6.170
5.880
6.040
113,700
+0.06(+1.00%)
Aug 01, 2019
6.090
6.220
5.900
5.980
186,433
-0.11(-1.81%)
Jul 31, 2019
5.950
6.190
5.800
6.090
137,596
+0.14(+2.35%)
Jul 30, 2019
5.850
6.000
5.840
5.950
120,607
+0.21(+3.66%)
Jul 29, 2019
5.850
5.950
5.730
5.740
139,157
-0.11(-1.88%)
Jul 26, 2019
5.900
6.050
5.750
5.850
109,200
+0.03(+0.52%)
Jul 25, 2019
5.880
5.980
5.800
5.820
201,803
+0.01(+0.17%)
Jul 24, 2019
5.860
5.950
5.700
5.810
111,861
-0.03(-0.51%)
Jul 23, 2019
5.850
5.945
5.770
5.840
94,082
+0.13(+2.28%)
Jul 22, 2019
5.630
5.870
5.630
5.710
152,457
+0.11(+1.96%)
Jul 19, 2019
5.680
5.680
5.590
5.600
50,100
-0.02(-0.36%)
Jul 18, 2019
5.550
5.680
5.460
5.620
56,359
+0.04(+0.72%)
Jul 17, 2019
5.700
5.820
5.580
5.580
38,555
-0.04(-0.71%)
Jul 16, 2019
5.550
5.780
5.550
5.620
90,012
+0.06(+1.08%)
Jul 15, 2019
5.780
5.870
5.560
5.560
134,062
-0.17(-2.97%)
Jul 12, 2019
5.790
5.845
5.590
5.730
96,400
+0.00(+0.00%)
Jul 11, 2019
5.360
5.750
5.300
5.730
189,604
+0.39(+7.30%)
Jul 10, 2019
5.750
5.860
5.310
5.340
260,308
-0.37(-6.48%)
Jul 09, 2019
5.940
6.130
5.700
5.710
303,728
-0.22(-3.71%)
Jul 08, 2019
6.660
6.703
5.910
5.930
436,571
-0.84(-12.41%)
Jul 05, 2019
6.500
6.770
6.480
6.770
297,800
+0.35(+5.45%)
Jul 03, 2019
6.540
6.630
6.370
6.420
273,100
+0.00(+0.00%)
Jul 02, 2019
6.310
6.580
6.310
6.420
353,419
+0.01(+0.16%)
Jul 01, 2019
6.400
6.600
6.280
6.410
253,195
+0.13(+2.07%)
Jun 28, 2019
6.340
6.400
6.130
6.280
204,900
+0.04(+0.64%)
Jun 27, 2019
6.180
6.500
6.110
6.240
235,736
+0.01(+0.16%)
Jun 26, 2019
6.100
6.330
6.100
6.230
204,554
+0.22(+3.66%)
Jun 25, 2019
6.040
6.290
6.010
6.010
200,914
-0.01(-0.17%)
Jun 24, 2019
6.190
6.330
6.020
6.020
321,004
-0.16(-2.59%)
Jun 21, 2019
6.340
6.470
6.180
6.180
401,900
-0.06(-0.96%)
Jun 20, 2019
6.230
6.360
6.140
6.240
245,075
+0.11(+1.79%)
Jun 19, 2019
6.220
6.300
6.060
6.130
331,336
-0.11(-1.76%)
Jun 18, 2019
6.550
6.620
6.190
6.240
393,294
-0.29(-4.44%)
Jun 17, 2019
6.680
6.770
6.430
6.530
396,295
-0.18(-2.68%)
Jun 14, 2019
6.930
7.110
6.530
6.710
556,000
-0.29(-4.14%)
Jun 13, 2019
6.840
7.060
6.630
7.000
439,971
+0.17(+2.49%)
Jun 12, 2019
6.770
6.858
6.520
6.830
339,149
+0.08(+1.19%)
Jun 11, 2019
6.490
6.850
6.460
6.750
360,799
+0.35(+5.47%)
Jun 10, 2019
5.970
6.500
5.940
6.400
424,691
+0.57(+9.78%)
Jun 07, 2019
5.850
5.970
5.810
5.830
168,100
+0.02(+0.34%)
Jun 06, 2019
6.090
6.140
5.810
5.810
196,488
-0.10(-1.69%)
Jun 05, 2019
6.030
6.171
5.680
5.910
233,753
-0.09(-1.50%)
Jun 04, 2019
6.040
6.214
6.000
6.000
256,183
-0.01(-0.17%)
Jun 03, 2019
6.170
6.330
6.000
6.010
184,511
-0.08(-1.31%)
May 31, 2019
6.190
6.410
5.920
6.090
348,600
-0.10(-1.62%)
May 30, 2019
6.420
6.771
6.170
6.190
250,980
-0.27(-4.18%)
May 29, 2019
6.210
6.580
6.210
6.460
244,163
+0.19(+3.03%)
May 28, 2019
6.240
6.629
6.140
6.270
213,537
+0.06(+0.97%)
May 24, 2019
6.000
6.270
5.920
6.210
361,300
+0.26(+4.37%)
May 23, 2019
6.110
6.270
5.890
5.950
207,486
-0.24(-3.88%)
May 22, 2019
6.280
6.555
6.140
6.190
300,827
-0.19(-2.98%)
May 21, 2019
6.450
6.690
6.300
6.380
295,035
-0.08(-1.24%)
May 20, 2019
6.900
7.000
6.440
6.460
317,535
+0.00(+0.00%)
May 17, 2019
6.910
7.100
6.380
6.460
410,500
-0.48(-6.92%)
May 16, 2019
6.590
7.231
6.560
6.940
328,230
+0.46(+7.10%)
May 15, 2019
6.260
6.680
6.260
6.480
236,131
+0.11(+1.73%)
May 14, 2019
6.100
6.560
6.100
6.370
208,990
+0.31(+5.12%)
May 13, 2019
6.856
6.856
5.819
6.060
344,771
-0.59(-8.87%)
May 10, 2019
6.440
6.750
6.300
6.650
460,900
+0.35(+5.56%)
May 09, 2019
6.720
7.080
6.260
6.300
626,081
-0.50(-7.35%)
May 08, 2019
6.800
7.100
6.770
6.800
217,920
-0.06(-0.87%)
May 07, 2019
6.950
7.195
6.801
6.860
227,863
-0.09(-1.29%)
May 06, 2019
7.070
7.430
6.930
6.950
286,784
-0.36(-4.92%)
May 03, 2019
7.580
7.948
7.220
7.310
678,300
-0.22(-2.92%)
May 02, 2019
8.450
8.800
7.530
7.530
392,365
-1.00(-11.72%)
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.