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
Enphase Energy Inc
(NQ:
ENPH
)
83.04
+0.57 (+0.69%)
Streaming Delayed Price
Updated: 4:00 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 29, 2016
2.610
2.668
2.450
2.510
274,322
-0.07(-2.71%)
Apr 28, 2016
2.630
2.700
2.570
2.580
148,391
-0.10(-3.73%)
Apr 27, 2016
2.620
2.780
2.620
2.680
194,159
+0.04(+1.52%)
Apr 26, 2016
2.520
2.690
2.500
2.640
328,194
+0.14(+5.60%)
Apr 25, 2016
2.580
2.670
2.460
2.500
350,333
-0.07(-2.72%)
Apr 22, 2016
2.480
2.590
2.480
2.570
179,260
+0.08(+3.21%)
Apr 21, 2016
2.550
2.645
2.410
2.490
387,782
-0.05(-1.97%)
Apr 20, 2016
2.530
2.605
2.490
2.540
177,742
+0.01(+0.40%)
Apr 19, 2016
2.600
2.730
2.500
2.530
276,612
-0.10(-3.80%)
Apr 18, 2016
2.510
2.690
2.460
2.630
184,851
+0.06(+2.33%)
Apr 15, 2016
2.680
2.740
2.500
2.570
255,579
-0.14(-5.17%)
Apr 14, 2016
2.550
2.800
2.550
2.710
406,916
+0.15(+5.86%)
Apr 13, 2016
2.390
2.580
2.350
2.560
464,027
+0.17(+7.11%)
Apr 12, 2016
2.310
2.450
2.230
2.390
317,639
+0.07(+3.02%)
Apr 11, 2016
2.310
2.500
2.310
2.320
166,646
+0.01(+0.43%)
Apr 08, 2016
2.510
2.600
2.250
2.310
347,986
-0.14(-5.71%)
Apr 07, 2016
2.550
2.600
2.420
2.450
295,709
-0.12(-4.85%)
Apr 06, 2016
2.580
2.610
2.400
2.575
388,045
-0.01(-0.58%)
Apr 05, 2016
2.600
2.690
2.515
2.590
330,006
+0.02(+0.78%)
Apr 04, 2016
2.480
2.660
2.410
2.570
660,947
+0.18(+7.53%)
Apr 01, 2016
2.350
2.410
2.320
2.390
381,260
+0.06(+2.58%)
Mar 31, 2016
2.270
2.380
2.250
2.330
499,523
+0.04(+1.75%)
Mar 30, 2016
2.210
2.420
2.150
2.290
469,604
+0.15(+7.01%)
Mar 29, 2016
2.110
2.160
2.010
2.140
445,406
+0.01(+0.47%)
Mar 28, 2016
2.200
2.200
2.050
2.130
494,117
-0.08(-3.62%)
Mar 24, 2016
2.290
2.210
2.210
2.210
551,700
-0.05(-2.21%)
Mar 23, 2016
2.450
2.494
2.250
2.260
540,549
-0.20(-8.13%)
Mar 22, 2016
2.500
2.600
2.435
2.460
308,596
-0.08(-3.15%)
Mar 21, 2016
2.620
2.690
2.460
2.540
270,145
-0.09(-3.42%)
Mar 18, 2016
2.770
2.820
2.600
2.630
531,178
-0.07(-2.59%)
Mar 17, 2016
2.610
2.770
2.575
2.700
316,046
+0.14(+5.47%)
Mar 16, 2016
2.660
2.670
2.400
2.560
789,763
-0.11(-4.12%)
Mar 15, 2016
2.780
2.810
2.610
2.670
306,514
-0.15(-5.32%)
Mar 14, 2016
2.880
2.930
2.790
2.820
340,106
-0.12(-4.08%)
Mar 11, 2016
2.910
2.995
2.810
2.940
540,527
+0.00(+0.00%)
Mar 10, 2016
3.170
3.200
2.910
2.940
416,550
-0.17(-5.47%)
Mar 09, 2016
2.950
3.170
2.930
3.110
446,770
+0.19(+6.51%)
Mar 08, 2016
3.290
3.300
2.870
2.920
692,778
-0.38(-11.52%)
Mar 07, 2016
3.090
3.428
3.050
3.300
771,315
+0.25(+8.20%)
Mar 04, 2016
3.300
3.300
2.950
3.050
819,021
-0.28(-8.41%)
Mar 03, 2016
2.650
3.360
2.650
3.330
1,411,698
+0.72(+27.59%)
Mar 02, 2016
2.440
2.635
2.440
2.610
746,773
+0.17(+6.97%)
Mar 01, 2016
2.450
2.600
2.360
2.440
758,866
+0.11(+4.72%)
Feb 29, 2016
1.930
2.592
1.930
2.330
1,366,090
+0.41(+21.35%)
Feb 26, 2016
1.920
2.020
1.900
1.920
678,849
-0.04(-2.04%)
Feb 25, 2016
1.950
1.990
1.830
1.960
671,367
-0.02(-1.01%)
Feb 24, 2016
1.850
2.050
1.800
1.980
1,379,857
-0.37(-15.74%)
Feb 23, 2016
2.220
2.410
2.210
2.350
710,256
+0.14(+6.33%)
Feb 22, 2016
2.140
2.240
2.090
2.210
308,993
+0.07(+3.27%)
Feb 19, 2016
2.080
2.190
2.030
2.140
347,871
+0.04(+1.90%)
Feb 18, 2016
2.260
2.260
2.030
2.100
424,086
-0.14(-6.25%)
Feb 17, 2016
2.120
2.290
2.060
2.240
428,896
+0.11(+5.16%)
Feb 16, 2016
2.070
2.180
1.930
2.130
518,438
+0.18(+9.23%)
Feb 12, 2016
1.880
1.950
1.950
1.950
506,200
+0.12(+6.56%)
Feb 11, 2016
1.840
1.880
1.760
1.830
541,702
-0.07(-3.68%)
Feb 10, 2016
2.000
2.080
1.850
1.900
583,605
-0.04(-2.06%)
Feb 09, 2016
2.040
2.080
1.900
1.940
638,602
-0.15(-7.18%)
Feb 08, 2016
2.120
2.190
2.000
2.090
765,723
-0.04(-1.88%)
Feb 05, 2016
2.320
2.370
2.120
2.130
492,194
-0.18(-7.79%)
Feb 04, 2016
2.350
2.400
2.280
2.310
362,817
+0.00(+0.00%)
Feb 03, 2016
2.220
2.400
2.220
2.310
439,118
+0.10(+4.52%)
Feb 02, 2016
2.210
2.250
2.120
2.210
402,812
-0.18(-7.53%)
Feb 01, 2016
2.440
2.480
2.270
2.390
247,814
-0.04(-1.65%)
Jan 29, 2016
2.330
2.440
2.320
2.430
364,140
+0.12(+5.19%)
Jan 28, 2016
2.340
2.460
2.260
2.310
417,061
+0.05(+2.21%)
Jan 27, 2016
2.310
2.404
2.230
2.260
344,691
-0.08(-3.42%)
Jan 26, 2016
2.350
2.410
2.210
2.340
298,246
+0.03(+1.30%)
Jan 25, 2016
2.430
2.500
2.250
2.310
530,747
-0.05(-2.12%)
Jan 22, 2016
2.550
2.600
2.310
2.360
578,234
-0.10(-4.07%)
Jan 21, 2016
2.100
2.550
2.038
2.460
1,016,379
+0.42(+20.59%)
Jan 20, 2016
2.100
2.134
1.970
2.040
1,019,600
-0.15(-6.85%)
Jan 19, 2016
2.270
2.350
2.070
2.190
884,911
+0.00(+0.00%)
Jan 15, 2016
2.250
2.190
2.190
2.190
1,084,800
-0.16(-6.81%)
Jan 14, 2016
2.490
2.490
2.250
2.350
811,772
-0.15(-6.00%)
Jan 13, 2016
2.680
2.865
2.420
2.500
610,299
-0.21(-7.75%)
Jan 12, 2016
2.830
2.920
2.420
2.710
1,159,195
-0.09(-3.21%)
Jan 11, 2016
3.000
3.050
2.730
2.800
908,797
-0.19(-6.35%)
Jan 08, 2016
3.100
3.170
2.900
2.990
997,386
-0.01(-0.33%)
Jan 07, 2016
3.020
3.158
2.935
3.000
1,007,345
-0.16(-5.06%)
Jan 06, 2016
3.300
3.350
3.080
3.160
748,880
-0.19(-5.67%)
Jan 05, 2016
3.630
3.730
3.350
3.350
1,152,681
-0.14(-4.01%)
Jan 04, 2016
3.430
3.560
3.190
3.490
750,162
-0.02(-0.57%)
Dec 31, 2015
3.510
3.510
3.510
3.510
618,200
+0.01(+0.29%)
Dec 30, 2015
3.540
3.720
3.450
3.500
978,176
+0.04(+1.16%)
Dec 29, 2015
3.660
3.830
3.400
3.460
882,397
-0.13(-3.62%)
Dec 28, 2015
3.580
3.610
3.370
3.590
769,288
-0.03(-0.83%)
Dec 24, 2015
3.660
3.620
3.620
3.620
530,600
-0.06(-1.63%)
Dec 23, 2015
3.640
3.860
3.500
3.680
1,401,893
+0.14(+3.95%)
Dec 22, 2015
3.650
3.980
3.440
3.540
2,483,698
-0.05(-1.39%)
Dec 21, 2015
3.200
3.720
3.100
3.590
2,602,719
+0.58(+19.27%)
Dec 18, 2015
3.250
3.556
2.970
3.010
3,739,225
-0.15(-4.75%)
Dec 17, 2015
3.540
3.670
3.150
3.160
3,035,346
-0.18(-5.39%)
Dec 16, 2015
2.900
4.500
2.890
3.340
9,970,777
+0.93(+38.59%)
Dec 15, 2015
2.250
2.530
2.210
2.410
1,389,980
+0.18(+8.07%)
Dec 14, 2015
2.130
2.270
2.020
2.230
850,378
+0.13(+6.19%)
Dec 11, 2015
2.130
2.160
2.050
2.100
358,080
-0.05(-2.33%)
Dec 10, 2015
2.230
2.230
2.010
2.150
647,748
-0.07(-3.15%)
Dec 09, 2015
2.090
2.270
2.050
2.220
721,375
+0.12(+5.46%)
Dec 08, 2015
2.200
2.300
2.040
2.105
836,460
-0.15(-6.86%)
Dec 07, 2015
2.100
2.290
2.020
2.260
1,136,537
+0.18(+8.65%)
Dec 04, 2015
2.110
2.220
2.010
2.080
715,363
-0.05(-2.35%)
Dec 03, 2015
2.050
2.210
2.012
2.130
1,207,052
+0.11(+5.45%)
Dec 02, 2015
1.900
2.070
1.850
2.020
835,626
+0.13(+6.88%)
Dec 01, 2015
1.670
1.970
1.670
1.890
996,884
+0.22(+13.17%)
Nov 30, 2015
1.800
1.810
1.660
1.670
1,140,428
-0.10(-5.65%)
Nov 27, 2015
1.760
1.790
1.740
1.770
127,439
+0.02(+1.14%)
Nov 25, 2015
1.730
1.750
1.750
1.750
637,900
+0.02(+1.16%)
Nov 24, 2015
1.690
1.790
1.665
1.730
603,226
+0.04(+2.37%)
Nov 23, 2015
1.710
1.770
1.680
1.690
458,797
-0.02(-1.17%)
Nov 20, 2015
1.710
1.740
1.631
1.710
722,491
-0.02(-0.87%)
Nov 19, 2015
1.870
1.900
1.700
1.725
1,035,450
-0.17(-9.21%)
Nov 18, 2015
1.950
1.980
1.860
1.900
813,578
+0.01(+0.53%)
Nov 17, 2015
2.180
2.200
1.850
1.890
1,162,319
-0.23(-10.85%)
Nov 16, 2015
1.880
2.130
1.880
2.120
1,009,754
+0.24(+12.77%)
Nov 13, 2015
1.840
1.930
1.840
1.880
526,928
+0.02(+1.35%)
Nov 12, 2015
1.830
1.930
1.820
1.855
788,252
-0.02(-0.80%)
Nov 11, 2015
1.930
1.940
1.850
1.870
897,635
-0.05(-2.60%)
Nov 10, 2015
2.130
2.130
1.820
1.920
1,977,744
-0.18(-8.57%)
Nov 09, 2015
2.160
2.180
2.080
2.100
1,371,768
-0.09(-4.11%)
Nov 06, 2015
2.270
2.270
2.060
2.190
2,836,811
-0.11(-4.78%)
Nov 05, 2015
2.400
2.440
2.201
2.300
2,498,718
-0.03(-1.29%)
Nov 04, 2015
2.270
2.450
2.170
2.330
7,295,378
-1.39(-37.37%)
Nov 03, 2015
3.490
3.760
3.380
3.720
1,526,400
+0.23(+6.59%)
Nov 02, 2015
3.610
3.710
3.270
3.490
1,552,154
-0.11(-3.06%)
Oct 30, 2015
3.670
3.700
3.360
3.600
1,695,926
-0.10(-2.70%)
Oct 29, 2015
3.700
3.790
3.650
3.700
657,185
+0.00(+0.00%)
Oct 28, 2015
3.540
3.820
3.530
3.700
774,020
+0.20(+5.71%)
Oct 27, 2015
3.960
4.098
3.490
3.500
1,308,262
-0.53(-13.15%)
Oct 26, 2015
3.940
4.250
3.905
4.030
747,568
+0.16(+4.13%)
Oct 23, 2015
3.900
4.018
3.770
3.870
435,270
+0.04(+1.04%)
Oct 22, 2015
3.990
4.040
3.730
3.830
760,466
-0.15(-3.77%)
Oct 21, 2015
4.010
4.370
3.950
3.980
1,206,120
+0.23(+6.13%)
Oct 20, 2015
4.370
4.510
3.720
3.750
2,220,342
-1.23(-24.70%)
Oct 19, 2015
4.900
5.110
4.820
4.980
499,600
+0.02(+0.40%)
Oct 16, 2015
5.190
5.220
4.860
4.960
932,744
-0.25(-4.80%)
Oct 15, 2015
5.040
5.220
4.970
5.210
845,940
+0.22(+4.41%)
Oct 14, 2015
4.900
5.070
4.820
4.990
540,689
+0.11(+2.25%)
Oct 13, 2015
5.010
5.160
4.860
4.880
592,865
-0.20(-3.94%)
Oct 12, 2015
5.160
5.220
4.900
5.080
377,401
-0.08(-1.55%)
Oct 09, 2015
5.210
5.370
5.080
5.160
504,720
-0.06(-1.15%)
Oct 08, 2015
5.050
5.250
4.885
5.220
562,373
+0.17(+3.37%)
Oct 07, 2015
4.820
5.090
4.750
5.050
634,763
+0.28(+5.87%)
Oct 06, 2015
4.620
4.810
4.520
4.770
667,807
+0.13(+2.80%)
Oct 05, 2015
4.190
4.665
4.170
4.640
855,885
+0.57(+14.00%)
Oct 02, 2015
3.660
4.080
3.590
4.070
406,038
+0.42(+11.51%)
Oct 01, 2015
3.760
3.830
3.510
3.650
550,051
-0.05(-1.35%)
Sep 30, 2015
3.550
3.780
3.550
3.700
541,696
+0.15(+4.23%)
Sep 29, 2015
3.630
3.690
3.490
3.550
796,694
-0.07(-1.93%)
Sep 28, 2015
3.870
3.870
3.420
3.620
808,559
-0.28(-7.18%)
Sep 25, 2015
4.040
4.130
3.825
3.900
851,924
-0.07(-1.76%)
Sep 24, 2015
3.980
4.060
3.760
3.970
850,367
-0.06(-1.49%)
Sep 23, 2015
4.150
4.350
4.020
4.030
528,115
-0.14(-3.36%)
Sep 22, 2015
4.380
4.430
4.150
4.170
684,813
-0.22(-5.01%)
Sep 21, 2015
4.630
4.690
4.350
4.390
717,038
-0.27(-5.79%)
Sep 18, 2015
4.550
4.660
4.450
4.660
682,226
+0.03(+0.65%)
Sep 17, 2015
4.600
4.760
4.440
4.630
864,146
+0.00(+0.00%)
Sep 16, 2015
4.510
4.730
4.505
4.630
709,522
+0.15(+3.35%)
Sep 15, 2015
4.380
4.510
4.355
4.480
657,371
+0.06(+1.36%)
Sep 14, 2015
4.460
4.500
4.380
4.420
344,361
-0.07(-1.56%)
Sep 11, 2015
4.330
4.510
4.290
4.490
642,180
+0.09(+2.05%)
Sep 10, 2015
4.430
4.510
4.330
4.400
711,667
-0.04(-0.90%)
Sep 09, 2015
4.670
4.820
4.400
4.440
798,552
-0.16(-3.48%)
Sep 08, 2015
4.590
4.750
4.580
4.600
673,526
+0.11(+2.45%)
Sep 04, 2015
4.380
4.490
4.490
4.490
797,300
+0.03(+0.67%)
Sep 03, 2015
4.780
4.780
4.380
4.460
1,154,441
+0.04(+0.90%)
Sep 02, 2015
4.440
4.560
4.305
4.420
785,238
+0.00(+0.00%)
Sep 01, 2015
4.570
4.680
4.380
4.420
828,927
-0.18(-3.91%)
Aug 31, 2015
4.570
4.890
4.570
4.600
1,073,646
+0.02(+0.44%)
Aug 28, 2015
4.660
4.730
4.490
4.580
716,761
-0.05(-1.08%)
Aug 27, 2015
4.500
4.737
4.390
4.630
663,185
+0.15(+3.35%)
Aug 26, 2015
4.450
4.700
4.280
4.480
909,965
+0.14(+3.23%)
Aug 25, 2015
5.100
5.260
4.330
4.340
1,337,782
-0.52(-10.70%)
Aug 24, 2015
4.010
5.180
3.900
4.860
1,652,591
+0.44(+9.95%)
Aug 21, 2015
4.520
4.610
4.240
4.420
931,421
-0.09(-2.00%)
Aug 20, 2015
4.900
4.910
4.470
4.510
787,009
-0.46(-9.26%)
Aug 19, 2015
4.990
5.070
4.860
4.970
450,547
-0.04(-0.80%)
Aug 18, 2015
5.360
5.530
4.950
5.010
1,127,645
-0.59(-10.54%)
Aug 17, 2015
5.490
5.620
5.330
5.600
469,935
+0.10(+1.82%)
Aug 14, 2015
5.480
5.660
5.430
5.500
411,278
+0.06(+1.10%)
Aug 13, 2015
5.550
5.870
5.430
5.440
570,909
-0.13(-2.33%)
Aug 12, 2015
5.460
5.600
5.100
5.570
1,378,231
-0.10(-1.76%)
Aug 11, 2015
5.950
6.110
5.660
5.670
676,709
-0.47(-7.65%)
Aug 10, 2015
6.410
6.450
5.980
6.140
837,028
-0.10(-1.60%)
Aug 07, 2015
6.820
6.890
6.080
6.240
1,427,544
-0.60(-8.77%)
Aug 06, 2015
6.960
7.000
6.450
6.840
1,560,342
-0.14(-2.01%)
Aug 05, 2015
6.000
7.100
5.760
6.980
2,645,584
+1.34(+23.76%)
Aug 04, 2015
5.470
5.640
5.380
5.640
866,498
+0.17(+3.11%)
Aug 03, 2015
5.970
5.970
5.440
5.470
806,623
-0.44(-7.45%)
Jul 31, 2015
6.000
6.180
5.860
5.910
585,041
-0.08(-1.34%)
Jul 30, 2015
5.980
6.250
5.780
5.990
680,894
+0.02(+0.34%)
Jul 29, 2015
5.600
5.990
5.595
5.970
483,803
+0.34(+6.04%)
Jul 28, 2015
5.800
5.900
5.510
5.630
580,102
-0.01(-0.18%)
Jul 27, 2015
5.610
5.720
5.420
5.640
507,834
-0.12(-2.08%)
Jul 24, 2015
5.720
5.850
5.590
5.760
710,410
+0.04(+0.70%)
Jul 23, 2015
5.790
5.920
5.550
5.720
1,211,523
-0.16(-2.72%)
Jul 22, 2015
6.160
6.220
5.840
5.880
595,321
-0.33(-5.31%)
Jul 21, 2015
6.090
6.278
6.030
6.210
674,185
+0.05(+0.81%)
Jul 20, 2015
6.580
6.660
6.150
6.160
948,038
-0.29(-4.50%)
Jul 17, 2015
6.350
6.510
6.260
6.450
1,186,718
+0.12(+1.90%)
Jul 16, 2015
6.310
6.440
6.120
6.330
1,256,155
+0.03(+0.48%)
Jul 15, 2015
6.650
6.710
6.120
6.300
774,594
-0.38(-5.69%)
Jul 14, 2015
6.360
6.720
6.340
6.680
1,077,749
+0.35(+5.53%)
Jul 13, 2015
6.020
6.450
5.990
6.330
1,115,283
+0.34(+5.68%)
Jul 10, 2015
6.170
6.260
5.945
5.990
1,230,946
+0.12(+2.04%)
Jul 09, 2015
6.460
6.840
5.750
5.870
2,326,601
-0.33(-5.32%)
Jul 08, 2015
7.170
7.350
6.150
6.200
2,310,491
-1.37(-18.10%)
Jul 07, 2015
7.450
7.580
7.170
7.570
908,743
+0.12(+1.61%)
Jul 06, 2015
7.530
7.550
7.200
7.450
775,545
-0.17(-2.23%)
Jul 02, 2015
7.620
7.620
7.620
7.620
447,100
+0.01(+0.13%)
Jul 01, 2015
7.700
7.860
7.470
7.610
575,440
+0.00(+0.00%)
Jun 30, 2015
7.950
7.950
7.540
7.610
678,845
-0.23(-2.93%)
Jun 29, 2015
7.990
8.080
7.670
7.840
976,117
-0.22(-2.73%)
Jun 26, 2015
8.480
8.480
7.960
8.060
1,759,146
-0.44(-5.18%)
Jun 25, 2015
8.720
8.790
8.450
8.500
592,321
-0.18(-2.07%)
Jun 24, 2015
8.850
8.870
8.550
8.680
525,022
-0.19(-2.14%)
Jun 23, 2015
8.890
9.060
8.860
8.870
417,246
-0.02(-0.22%)
Jun 22, 2015
9.310
9.360
8.800
8.890
553,838
-0.20(-2.20%)
Jun 19, 2015
9.000
9.200
8.890
9.090
1,091,709
+0.09(+1.00%)
Jun 18, 2015
9.060
9.150
8.950
9.000
453,952
-0.05(-0.55%)
Jun 17, 2015
9.100
9.250
8.970
9.050
540,517
-0.02(-0.22%)
Jun 16, 2015
8.970
9.210
8.970
9.070
624,422
+0.10(+1.11%)
Jun 15, 2015
8.970
9.118
8.850
8.970
920,072
-0.18(-1.97%)
Jun 12, 2015
9.010
9.260
8.980
9.150
532,959
+0.12(+1.33%)
Jun 11, 2015
8.770
9.180
8.760
9.030
453,307
+0.24(+2.73%)
Jun 10, 2015
8.900
9.110
8.760
8.790
531,590
-0.07(-0.79%)
Jun 09, 2015
8.930
9.040
8.550
8.860
623,613
-0.13(-1.45%)
Jun 08, 2015
9.110
9.290
8.900
8.990
540,345
-0.14(-1.53%)
Jun 05, 2015
9.010
9.250
8.870
9.130
1,228,135
-0.13(-1.40%)
Jun 04, 2015
9.700
9.700
9.150
9.260
1,076,552
-0.63(-6.37%)
Jun 03, 2015
9.810
9.996
9.750
9.890
458,331
+0.12(+1.23%)
Jun 02, 2015
9.340
10.03
9.300
9.770
805,624
+0.48(+5.17%)
Jun 01, 2015
9.520
9.630
9.030
9.290
1,127,232
-0.18(-1.90%)
May 29, 2015
9.810
9.820
9.450
9.470
674,462
-0.35(-3.56%)
May 28, 2015
9.950
10.10
9.660
9.820
597,076
-0.08(-0.81%)
May 27, 2015
9.790
9.930
9.570
9.900
518,448
+0.11(+1.12%)
May 26, 2015
9.910
10.12
9.670
9.790
452,477
-0.16(-1.61%)
May 22, 2015
10.00
9.950
9.950
9.950
792,700
-0.06(-0.60%)
May 21, 2015
10.10
10.15
9.760
10.01
774,650
-0.08(-0.79%)
May 20, 2015
10.39
10.54
9.960
10.09
744,786
-0.28(-2.70%)
May 19, 2015
11.20
11.50
10.22
10.37
1,643,228
-0.34(-3.17%)
May 18, 2015
10.41
10.82
10.37
10.71
997,185
+0.17(+1.61%)
May 15, 2015
10.34
10.62
9.810
10.54
1,201,553
+0.45(+4.46%)
May 14, 2015
9.890
10.10
9.310
10.09
1,146,860
+0.27(+2.75%)
May 13, 2015
10.25
10.43
9.750
9.820
1,265,557
-0.38(-3.73%)
May 12, 2015
10.43
10.52
10.06
10.20
750,919
-0.38(-3.59%)
May 11, 2015
10.34
10.74
10.10
10.58
1,040,892
+0.32(+3.12%)
May 08, 2015
11.00
11.06
9.935
10.26
2,085,276
-0.66(-6.04%)
May 07, 2015
10.78
11.20
10.70
10.92
1,416,385
+0.30(+2.82%)
May 06, 2015
11.38
11.52
10.39
10.62
3,469,994
-1.49(-12.30%)
May 05, 2015
12.21
12.50
11.85
12.11
1,283,746
-0.07(-0.57%)
May 04, 2015
12.89
12.90
12.10
12.18
1,169,230
-0.57(-4.47%)
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.