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
Immune Design CS
(NQ:
IMDZ
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 01, 2019
5.850
5.850
5.850
0
+0.00(+0.00%)
Mar 29, 2019
5.840
5.850
5.840
5.850
99,600
+0.00(+0.00%)
Mar 28, 2019
5.840
5.850
5.840
5.850
61,631
+0.01(+0.17%)
Mar 27, 2019
5.840
5.850
5.840
5.840
221,779
-0.01(-0.17%)
Mar 26, 2019
5.850
5.850
5.840
5.850
252,725
+0.00(+0.00%)
Mar 25, 2019
5.840
5.850
5.840
5.850
454,483
+0.00(+0.00%)
Mar 22, 2019
5.830
5.850
5.830
5.850
305,400
+0.01(+0.17%)
Mar 21, 2019
5.830
5.840
5.830
5.840
288,045
+0.01(+0.17%)
Mar 20, 2019
5.840
5.850
5.830
5.830
594,219
-0.02(-0.34%)
Mar 19, 2019
5.830
5.850
5.830
5.850
460,765
+0.01(+0.17%)
Mar 18, 2019
5.830
5.840
5.830
5.840
1,155,312
-0.01(-0.17%)
Mar 15, 2019
5.830
5.850
5.830
5.850
713,500
+0.01(+0.17%)
Mar 14, 2019
5.830
5.840
5.820
5.840
723,394
+0.00(+0.00%)
Mar 13, 2019
5.830
5.840
5.830
5.840
381,766
+0.00(+0.00%)
Mar 12, 2019
5.830
5.840
5.830
5.840
240,106
+0.00(+0.00%)
Mar 11, 2019
5.830
5.840
5.830
5.840
270,940
+0.00(+0.00%)
Mar 08, 2019
5.830
5.840
5.820
5.840
404,700
+0.00(+0.00%)
Mar 07, 2019
5.830
5.840
5.830
5.840
337,541
+0.01(+0.17%)
Mar 06, 2019
5.820
5.840
5.820
5.830
413,420
+0.01(+0.17%)
Mar 05, 2019
5.830
5.840
5.820
5.820
696,684
-0.01(-0.17%)
Mar 04, 2019
5.820
5.830
5.820
5.830
211,931
+0.00(+0.00%)
Mar 01, 2019
5.820
5.830
5.820
5.830
584,900
+0.01(+0.17%)
Feb 28, 2019
5.830
5.830
5.820
5.820
285,486
-0.00(-0.09%)
Feb 27, 2019
5.820
5.830
5.810
5.825
11,415,890
+0.00(+0.09%)
Feb 26, 2019
5.820
5.830
5.820
5.820
397,692
+0.00(+0.00%)
Feb 25, 2019
5.830
5.830
5.820
5.820
1,510,464
-0.01(-0.17%)
Feb 22, 2019
5.810
5.830
5.810
5.830
5,964,200
+0.01(+0.17%)
Feb 21, 2019
5.820
5.830
5.800
5.820
26,527,540
+4.40(+309.86%)
Feb 20, 2019
1.400
1.440
1.400
1.420
199,535
+0.03(+2.16%)
Feb 19, 2019
1.420
1.470
1.360
1.390
323,084
-0.05(-3.47%)
Feb 15, 2019
1.440
1.470
1.420
1.440
280,800
-0.02(-1.37%)
Feb 14, 2019
1.460
1.510
1.450
1.460
66,931
-0.03(-2.01%)
Feb 13, 2019
1.500
1.540
1.460
1.490
94,912
-0.02(-1.32%)
Feb 12, 2019
1.490
1.540
1.490
1.510
89,901
-0.02(-1.31%)
Feb 11, 2019
1.500
1.540
1.490
1.530
54,228
+0.07(+4.79%)
Feb 08, 2019
1.440
1.550
1.430
1.460
86,800
-0.03(-2.01%)
Feb 07, 2019
1.570
1.600
1.460
1.490
82,552
-0.09(-5.70%)
Feb 06, 2019
1.550
1.610
1.541
1.580
91,520
+0.00(+0.00%)
Feb 05, 2019
1.620
1.650
1.520
1.580
108,463
-0.03(-1.86%)
Feb 04, 2019
1.560
1.650
1.560
1.610
124,402
+0.06(+3.87%)
Feb 01, 2019
1.580
1.600
1.530
1.550
69,900
-0.01(-0.64%)
Jan 31, 2019
1.510
1.650
1.510
1.560
358,113
+0.06(+4.00%)
Jan 30, 2019
1.430
1.520
1.410
1.500
126,028
+0.08(+5.63%)
Jan 29, 2019
1.470
1.474
1.410
1.420
212,418
-0.06(-4.05%)
Jan 28, 2019
1.510
1.580
1.470
1.480
159,734
-0.05(-3.27%)
Jan 25, 2019
1.530
1.590
1.490
1.530
210,200
+0.02(+1.32%)
Jan 24, 2019
1.400
1.550
1.390
1.510
383,476
+0.11(+7.86%)
Jan 23, 2019
1.440
1.440
1.350
1.400
214,114
-0.01(-0.71%)
Jan 22, 2019
1.420
1.440
1.400
1.410
150,308
-0.01(-0.70%)
Jan 18, 2019
1.400
1.440
1.400
1.420
202,000
+0.02(+1.43%)
Jan 17, 2019
1.450
1.490
1.380
1.400
403,417
+0.00(+0.00%)
Jan 16, 2019
1.370
1.460
1.330
1.400
274,431
+0.03(+2.19%)
Jan 15, 2019
1.450
1.510
1.343
1.370
568,062
-0.08(-5.52%)
Jan 14, 2019
1.530
1.580
1.450
1.450
151,589
-0.09(-5.84%)
Jan 11, 2019
1.490
1.570
1.460
1.540
190,800
+0.06(+4.05%)
Jan 10, 2019
1.490
1.560
1.480
1.480
101,238
-0.03(-1.99%)
Jan 09, 2019
1.520
1.560
1.490
1.510
118,501
-0.01(-0.66%)
Jan 08, 2019
1.670
1.690
1.500
1.520
193,465
-0.13(-7.88%)
Jan 07, 2019
1.500
1.700
1.500
1.650
343,817
+0.15(+10.00%)
Jan 04, 2019
1.320
1.510
1.320
1.500
210,200
+0.19(+14.50%)
Jan 03, 2019
1.320
1.330
1.220
1.310
412,367
-0.02(-1.50%)
Jan 02, 2019
1.280
1.420
1.278
1.330
203,917
+0.03(+2.31%)
Dec 31, 2018
1.280
1.380
1.270
1.300
311,800
+0.01(+0.78%)
Dec 28, 2018
1.270
1.360
1.200
1.290
192,600
+0.02(+1.57%)
Dec 27, 2018
1.230
1.290
1.175
1.270
240,849
+0.02(+1.60%)
Dec 26, 2018
1.220
1.270
1.160
1.250
215,529
+0.09(+7.76%)
Dec 24, 2018
1.170
1.230
1.100
1.160
165,200
+0.01(+0.87%)
Dec 21, 2018
1.230
1.250
1.140
1.150
466,700
-0.08(-6.50%)
Dec 20, 2018
1.360
1.385
1.210
1.230
1,415,013
-0.11(-8.21%)
Dec 19, 2018
1.460
1.480
1.310
1.340
293,754
-0.07(-4.96%)
Dec 18, 2018
1.480
1.490
1.395
1.410
378,700
-0.04(-2.76%)
Dec 17, 2018
1.560
1.630
1.430
1.450
285,539
-0.12(-7.64%)
Dec 14, 2018
1.700
1.750
1.570
1.570
288,700
-0.13(-7.65%)
Dec 13, 2018
1.950
1.960
1.690
1.700
372,934
-0.24(-12.37%)
Dec 12, 2018
1.910
2.100
1.880
1.940
298,441
+0.01(+0.52%)
Dec 11, 2018
2.070
2.120
1.840
1.930
931,246
-0.13(-6.31%)
Dec 10, 2018
1.960
2.130
1.820
2.060
1,668,457
+0.05(+2.49%)
Dec 07, 2018
1.850
2.070
1.790
2.010
1,283,400
+0.17(+9.24%)
Dec 06, 2018
1.720
1.840
1.590
1.840
843,862
+0.08(+4.55%)
Dec 04, 2018
1.740
1.870
1.680
1.760
2,172,400
+0.01(+0.57%)
Dec 03, 2018
1.720
1.770
1.560
1.750
1,179,761
+0.15(+9.37%)
Nov 30, 2018
1.500
1.620
1.470
1.600
752,200
+0.12(+8.11%)
Nov 29, 2018
1.350
1.500
1.310
1.480
1,572,751
+0.15(+11.28%)
Nov 28, 2018
1.350
1.420
1.300
1.330
754,176
-0.03(-2.21%)
Nov 27, 2018
1.330
1.370
1.300
1.360
226,010
+0.01(+0.74%)
Nov 26, 2018
1.420
1.420
1.340
1.350
164,257
-0.06(-4.26%)
Nov 23, 2018
1.380
1.430
1.370
1.410
156,300
+0.04(+2.92%)
Nov 21, 2018
1.370
1.370
1.370
0
+0.06(+4.58%)
Nov 20, 2018
1.330
1.340
1.254
1.310
369,550
-0.04(-2.96%)
Nov 19, 2018
1.380
1.387
1.320
1.350
227,064
-0.03(-2.17%)
Nov 16, 2018
1.410
1.450
1.360
1.380
212,100
-0.04(-2.82%)
Nov 15, 2018
1.380
1.450
1.360
1.420
269,851
+0.01(+0.71%)
Nov 14, 2018
1.370
1.420
1.310
1.410
299,698
+0.05(+3.68%)
Nov 13, 2018
1.390
1.460
1.340
1.360
545,796
-0.02(-1.45%)
Nov 12, 2018
1.480
1.480
1.380
1.380
393,641
-0.10(-6.76%)
Nov 09, 2018
1.500
1.520
1.430
1.480
238,100
-0.03(-1.99%)
Nov 08, 2018
1.520
1.560
1.470
1.510
385,945
-0.01(-0.66%)
Nov 07, 2018
1.550
1.570
1.350
1.520
964,852
+0.03(+2.01%)
Nov 06, 2018
1.570
1.620
1.440
1.490
833,586
-0.08(-5.10%)
Nov 05, 2018
1.580
1.600
1.490
1.570
402,878
+0.00(+0.00%)
Nov 02, 2018
1.540
1.610
1.460
1.570
529,300
+0.04(+2.61%)
Nov 01, 2018
1.460
1.580
1.450
1.530
647,679
+0.09(+6.25%)
Oct 31, 2018
1.520
1.570
1.400
1.440
492,070
-0.07(-4.64%)
Oct 30, 2018
1.360
1.530
1.320
1.510
2,029,088
+0.16(+11.85%)
Oct 29, 2018
1.450
1.460
1.290
1.350
831,457
-0.08(-5.59%)
Oct 26, 2018
1.440
1.530
1.370
1.430
484,300
-0.03(-2.05%)
Oct 25, 2018
1.470
1.540
1.410
1.460
399,534
-0.01(-0.68%)
Oct 24, 2018
1.590
1.590
1.390
1.470
827,820
-0.13(-8.13%)
Oct 23, 2018
1.640
1.670
1.530
1.600
639,846
-0.07(-4.19%)
Oct 22, 2018
1.680
1.730
1.610
1.670
639,724
+0.01(+0.60%)
Oct 19, 2018
1.670
1.781
1.615
1.660
1,096,200
+0.00(+0.00%)
Oct 18, 2018
1.630
1.670
1.600
1.660
3,906,064
+0.04(+2.47%)
Oct 17, 2018
1.650
1.680
1.610
1.620
448,735
-0.02(-1.22%)
Oct 16, 2018
1.700
1.720
1.610
1.640
693,203
-0.07(-4.09%)
Oct 15, 2018
1.890
1.900
1.700
1.710
790,588
-0.14(-7.57%)
Oct 12, 2018
1.700
1.880
1.470
1.850
3,333,500
-0.94(-33.69%)
Oct 11, 2018
2.820
2.910
2.750
2.790
340,228
-0.04(-1.41%)
Oct 10, 2018
2.970
3.010
2.830
2.830
148,374
-0.15(-5.03%)
Oct 09, 2018
3.000
3.040
2.900
2.980
170,609
-0.01(-0.33%)
Oct 08, 2018
3.170
3.211
2.960
2.990
181,522
-0.18(-5.68%)
Oct 05, 2018
3.170
3.190
3.010
3.170
162,300
+0.02(+0.63%)
Oct 04, 2018
3.300
3.390
3.100
3.150
151,308
-0.15(-4.55%)
Oct 03, 2018
3.260
3.440
3.200
3.300
146,824
+0.06(+1.85%)
Oct 02, 2018
3.360
3.440
3.210
3.240
129,721
-0.14(-4.14%)
Oct 01, 2018
3.400
3.480
3.310
3.380
100,785
-0.07(-2.03%)
Sep 28, 2018
3.350
3.450
3.300
3.450
76,200
+0.05(+1.47%)
Sep 27, 2018
3.350
3.400
3.250
3.400
129,993
+0.10(+3.03%)
Sep 26, 2018
3.400
3.450
3.300
3.300
160,603
-0.10(-2.94%)
Sep 25, 2018
3.450
3.500
3.400
3.400
74,114
+0.00(+0.00%)
Sep 24, 2018
3.500
3.500
3.400
3.400
58,697
-0.10(-2.86%)
Sep 21, 2018
3.500
3.550
3.450
3.500
145,100
-0.05(-1.41%)
Sep 20, 2018
3.500
3.600
3.450
3.550
125,863
+0.10(+2.90%)
Sep 19, 2018
3.250
3.500
3.210
3.450
257,670
+0.25(+7.81%)
Sep 18, 2018
3.250
3.300
3.150
3.200
175,738
-0.05(-1.54%)
Sep 17, 2018
3.300
3.400
3.200
3.250
180,236
-0.05(-1.52%)
Sep 14, 2018
3.300
3.450
3.250
3.300
149,500
+0.00(+0.00%)
Sep 13, 2018
3.400
3.475
3.275
3.300
199,772
-0.05(-1.49%)
Sep 12, 2018
3.350
3.450
3.250
3.350
807,815
-0.05(-1.47%)
Sep 11, 2018
3.500
3.500
3.350
3.400
128,369
-0.10(-2.86%)
Sep 10, 2018
3.500
3.550
3.400
3.500
134,038
+0.00(+0.00%)
Sep 07, 2018
3.500
3.550
3.400
3.500
102,900
+0.05(+1.45%)
Sep 06, 2018
3.450
3.600
3.400
3.450
202,627
-0.02(-0.72%)
Sep 05, 2018
3.650
3.650
3.450
3.475
191,935
-0.15(-4.14%)
Sep 04, 2018
3.800
3.800
3.600
3.625
133,070
-0.17(-4.61%)
Aug 31, 2018
3.800
3.800
3.800
0
+0.30(+8.57%)
Aug 30, 2018
3.500
3.550
3.420
3.500
232,627
+0.05(+1.45%)
Aug 29, 2018
3.550
3.700
3.450
3.450
606,567
+0.05(+1.47%)
Aug 28, 2018
3.450
3.500
3.400
3.400
135,452
+0.00(+0.00%)
Aug 27, 2018
3.400
3.500
3.350
3.400
100,950
+0.05(+1.49%)
Aug 24, 2018
3.400
3.450
3.300
3.350
145,500
-0.05(-1.47%)
Aug 23, 2018
3.400
3.500
3.325
3.400
123,207
-0.05(-1.45%)
Aug 22, 2018
3.350
3.500
3.250
3.450
151,468
+0.10(+2.99%)
Aug 21, 2018
3.250
3.400
3.225
3.350
132,438
+0.15(+4.69%)
Aug 20, 2018
3.300
3.450
3.200
3.200
565,018
-0.05(-1.54%)
Aug 17, 2018
3.150
3.400
3.075
3.250
466,400
+0.10(+3.17%)
Aug 16, 2018
3.150
3.350
3.050
3.150
552,910
+0.05(+1.61%)
Aug 15, 2018
3.400
3.400
3.050
3.100
1,401,127
-0.30(-8.82%)
Aug 14, 2018
3.400
3.500
3.400
3.400
71,701
-0.02(-0.73%)
Aug 13, 2018
3.550
3.550
3.150
3.425
359,253
-0.08(-2.14%)
Aug 10, 2018
3.600
3.600
3.500
3.500
122,500
-0.15(-4.11%)
Aug 09, 2018
3.450
3.650
3.400
3.650
177,343
+0.20(+5.80%)
Aug 08, 2018
3.450
3.450
3.300
3.450
181,688
+0.05(+1.47%)
Aug 07, 2018
3.450
3.452
3.300
3.400
184,990
+0.00(+0.00%)
Aug 06, 2018
3.500
3.500
3.300
3.400
212,879
-0.10(-2.86%)
Aug 03, 2018
3.600
3.600
3.400
3.500
135,600
-0.10(-2.78%)
Aug 02, 2018
3.500
3.650
3.350
3.600
433,755
+0.05(+1.41%)
Aug 01, 2018
3.750
3.900
3.500
3.550
258,557
-0.25(-6.58%)
Jul 31, 2018
3.600
3.800
3.550
3.800
307,887
+0.20(+5.56%)
Jul 30, 2018
3.700
3.850
3.550
3.600
317,047
-0.15(-4.00%)
Jul 27, 2018
4.100
4.100
3.700
3.750
307,800
-0.35(-8.54%)
Jul 26, 2018
4.100
4.200
3.950
4.100
130,391
+0.05(+1.23%)
Jul 25, 2018
4.150
4.250
4.000
4.050
206,725
-0.05(-1.22%)
Jul 24, 2018
4.450
4.500
4.100
4.100
257,804
-0.35(-7.87%)
Jul 23, 2018
4.250
4.500
4.100
4.450
305,171
+0.15(+3.49%)
Jul 20, 2018
4.450
4.550
4.075
4.300
534,566
-0.15(-3.37%)
Jul 19, 2018
4.500
4.550
4.400
4.450
125,334
-0.05(-1.11%)
Jul 18, 2018
4.450
4.500
4.350
4.500
84,447
+0.10(+2.27%)
Jul 17, 2018
4.400
4.500
4.250
4.400
115,574
+0.05(+1.15%)
Jul 16, 2018
4.650
4.650
4.300
4.350
199,836
-0.30(-6.45%)
Jul 13, 2018
4.800
4.850
4.600
4.650
71,730
-0.15(-3.12%)
Jul 12, 2018
4.900
4.675
4.800
92,796
+0.05(+1.05%)
Jul 11, 2018
4.800
4.850
4.750
4.750
52,696
-0.05(-1.04%)
Jul 10, 2018
4.700
4.850
4.650
4.800
100,903
+0.00(+0.00%)
Jul 09, 2018
5.000
5.000
4.700
4.800
123,035
-0.15(-3.03%)
Jul 06, 2018
4.850
5.050
4.850
4.950
165,852
+0.10(+2.06%)
Jul 05, 2018
4.850
4.900
4.700
4.850
159,924
+0.00(+0.00%)
Jul 03, 2018
4.850
4.850
4.850
0
+0.10(+2.11%)
Jul 02, 2018
4.500
4.750
4.425
4.750
250,617
+0.20(+4.40%)
Jun 29, 2018
4.350
4.650
4.300
4.550
306,411
+0.17(+4.00%)
Jun 28, 2018
4.150
4.400
4.050
4.375
195,615
+0.17(+4.17%)
Jun 27, 2018
4.450
4.450
4.175
4.200
249,514
-0.20(-4.55%)
Jun 26, 2018
4.200
4.400
4.050
4.400
307,670
+0.15(+3.53%)
Jun 25, 2018
4.400
4.550
4.200
4.250
227,440
-0.15(-3.41%)
Jun 22, 2018
4.400
4.450
4.250
4.400
602,018
-0.05(-1.12%)
Jun 21, 2018
4.750
4.750
4.400
4.450
280,480
-0.30(-6.32%)
Jun 20, 2018
4.700
4.800
4.600
4.750
163,695
+0.10(+2.15%)
Jun 19, 2018
4.600
4.750
4.500
4.650
187,195
+0.08(+1.64%)
Jun 18, 2018
4.650
4.900
4.450
4.575
429,782
-0.08(-1.61%)
Jun 15, 2018
4.675
4.500
4.650
414,922
+0.15(+3.33%)
Jun 14, 2018
4.500
4.600
4.450
4.500
92,426
+0.00(+0.00%)
Jun 13, 2018
4.500
4.600
4.400
4.500
232,979
+0.10(+2.27%)
Jun 12, 2018
4.250
4.500
4.250
4.400
245,031
+0.20(+4.76%)
Jun 11, 2018
4.300
4.450
4.200
4.200
332,222
-0.05(-1.18%)
Jun 08, 2018
4.250
4.375
4.225
4.250
69,715
-0.05(-1.16%)
Jun 07, 2018
4.250
4.350
4.150
4.300
287,115
+0.05(+1.18%)
Jun 06, 2018
4.200
4.300
4.200
4.250
107,697
+0.05(+1.19%)
Jun 05, 2018
4.200
4.250
4.200
4.200
127,966
+0.00(+0.00%)
Jun 04, 2018
4.600
4.645
4.200
4.200
283,283
-0.40(-8.70%)
Jun 01, 2018
4.550
4.650
4.500
4.600
237,715
+0.10(+2.22%)
May 31, 2018
4.450
4.550
4.400
4.500
323,423
+0.08(+1.69%)
May 30, 2018
4.250
4.500
4.250
4.425
216,818
+0.17(+4.12%)
May 29, 2018
4.250
4.300
4.150
4.250
127,224
+0.00(+0.00%)
May 25, 2018
4.250
4.250
4.250
0
-0.15(-3.41%)
May 24, 2018
4.400
4.500
4.350
4.400
137,205
+0.00(+0.00%)
May 23, 2018
4.350
4.550
4.250
4.400
261,659
+0.05(+1.15%)
May 22, 2018
4.200
4.400
4.050
4.350
207,135
+0.17(+4.19%)
May 21, 2018
4.250
4.350
4.075
4.175
219,516
-0.08(-1.76%)
May 18, 2018
4.500
4.500
4.200
4.250
215,331
-0.20(-4.49%)
May 17, 2018
4.500
4.500
4.150
4.450
375,623
+0.00(+0.00%)
May 16, 2018
4.350
4.700
4.200
4.450
802,787
+0.15(+3.49%)
May 15, 2018
3.950
4.375
3.850
4.300
672,970
+0.35(+8.86%)
May 14, 2018
3.850
4.100
3.800
3.950
518,141
+0.15(+3.95%)
May 11, 2018
3.700
3.800
3.700
3.800
158,278
+0.05(+1.33%)
May 10, 2018
3.750
3.800
3.700
3.750
115,529
+0.00(+0.00%)
May 09, 2018
3.550
3.800
3.550
3.750
145,886
+0.20(+5.63%)
May 08, 2018
3.650
3.650
3.550
3.550
109,008
-0.10(-2.74%)
May 07, 2018
3.850
3.950
3.650
3.650
321,011
-0.15(-3.95%)
May 04, 2018
3.550
3.800
3.550
3.800
290,857
+0.25(+7.04%)
May 03, 2018
3.600
3.700
3.500
3.550
100,882
-0.05(-1.39%)
May 02, 2018
3.550
3.800
3.550
3.600
152,794
+0.00(+0.00%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.