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
Accuray Inc
(NQ:
ARAY
)
1.510
+0.020 (+1.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2018
5.100
5.150
4.900
5.000
515,148
-0.05(-0.99%)
Apr 27, 2018
5.100
5.150
5.050
5.050
171,262
-0.05(-0.98%)
Apr 26, 2018
5.100
5.150
5.050
5.100
319,490
+0.00(+0.00%)
Apr 25, 2018
5.050
5.100
4.955
5.100
231,380
+0.05(+0.99%)
Apr 24, 2018
5.050
5.100
4.950
5.050
286,940
+0.00(+0.00%)
Apr 23, 2018
5.050
5.100
4.950
5.050
258,638
+0.00(+0.00%)
Apr 20, 2018
5.000
5.100
4.950
5.050
151,801
+0.00(+0.00%)
Apr 19, 2018
5.100
5.200
5.000
5.050
360,264
-0.10(-1.94%)
Apr 18, 2018
5.200
5.300
5.050
5.150
379,636
+0.00(+0.00%)
Apr 17, 2018
4.850
5.200
4.800
5.150
495,538
+0.30(+6.19%)
Apr 16, 2018
4.950
4.950
4.800
4.850
1,112,262
-0.05(-1.02%)
Apr 13, 2018
4.950
4.950
4.850
4.900
242,052
-0.05(-1.01%)
Apr 12, 2018
4.750
4.950
4.700
4.950
318,416
+0.20(+4.21%)
Apr 11, 2018
4.800
4.850
4.700
4.750
398,758
-0.05(-1.04%)
Apr 10, 2018
4.850
4.950
4.800
4.800
457,713
+0.00(+0.00%)
Apr 09, 2018
4.750
4.900
4.700
4.800
264,141
+0.10(+2.13%)
Apr 06, 2018
4.850
4.900
4.600
4.700
337,796
-0.15(-3.09%)
Apr 05, 2018
4.800
4.900
4.750
4.850
314,201
+0.15(+3.19%)
Apr 04, 2018
4.550
4.750
4.500
4.700
477,633
+0.10(+2.17%)
Apr 03, 2018
4.650
4.800
4.600
4.600
654,387
-0.05(-1.08%)
Apr 02, 2018
4.950
5.000
4.600
4.650
606,752
-0.35(-7.00%)
Mar 29, 2018
5.000
5.000
5.000
0
+0.00(+0.00%)
Mar 28, 2018
4.900
5.050
4.900
5.000
396,031
+0.10(+2.04%)
Mar 27, 2018
5.100
5.100
4.850
4.900
463,437
-0.20(-3.92%)
Mar 26, 2018
5.000
5.125
4.900
5.100
513,911
+0.15(+3.03%)
Mar 23, 2018
5.000
5.100
4.900
4.950
547,682
-0.10(-1.98%)
Mar 22, 2018
5.100
5.250
5.050
5.050
425,731
-0.12(-2.42%)
Mar 21, 2018
5.250
5.300
5.150
5.175
462,710
+0.00(+0.00%)
Mar 20, 2018
5.250
5.300
4.750
5.175
712,982
-0.12(-2.36%)
Mar 19, 2018
5.400
5.500
5.250
5.300
465,938
-0.10(-1.85%)
Mar 16, 2018
5.550
5.600
5.315
5.400
1,932,332
-0.15(-2.70%)
Mar 15, 2018
5.650
5.650
5.450
5.550
1,246,085
-0.10(-1.77%)
Mar 14, 2018
5.700
5.750
5.600
5.650
303,789
-0.05(-0.88%)
Mar 13, 2018
5.650
5.800
5.600
5.700
460,204
+0.05(+0.88%)
Mar 12, 2018
5.750
5.800
5.600
5.650
423,281
-0.15(-2.59%)
Mar 09, 2018
5.600
5.800
5.550
5.800
638,693
+0.20(+3.57%)
Mar 08, 2018
5.600
5.700
5.562
5.600
400,668
+0.00(+0.00%)
Mar 07, 2018
5.500
5.600
376,906
-0.05(-0.88%)
Mar 06, 2018
5.650
5.650
5.500
5.650
499,477
+0.05(+0.89%)
Mar 05, 2018
5.550
5.700
5.500
5.600
591,693
+0.05(+0.90%)
Mar 02, 2018
5.300
5.650
5.250
5.550
588,129
+0.25(+4.72%)
Mar 01, 2018
5.500
5.600
5.300
5.300
894,763
-0.25(-4.50%)
Feb 28, 2018
5.400
5.700
5.300
5.550
1,290,413
+0.30(+5.71%)
Feb 27, 2018
5.200
5.350
5.150
5.250
454,030
+0.05(+0.96%)
Feb 26, 2018
5.300
5.300
5.150
5.200
532,114
-0.02(-0.48%)
Feb 23, 2018
5.050
5.250
5.000
5.225
559,682
+0.17(+3.47%)
Feb 22, 2018
5.200
5.250
5.000
5.050
512,490
-0.10(-1.94%)
Feb 21, 2018
5.150
5.200
5.100
5.150
510,939
+0.00(+0.00%)
Feb 20, 2018
5.250
5.300
5.100
5.150
387,857
-0.10(-1.90%)
Feb 16, 2018
5.250
5.250
5.250
0
+0.00(+0.00%)
Feb 15, 2018
5.200
5.250
5.100
5.250
529,493
+0.10(+1.94%)
Feb 14, 2018
5.050
5.250
5.000
5.150
640,841
+0.05(+0.98%)
Feb 13, 2018
5.050
5.150
5.000
5.100
637,550
+0.05(+0.99%)
Feb 12, 2018
5.250
5.250
5.000
5.050
895,987
-0.15(-2.88%)
Feb 09, 2018
5.250
5.250
4.900
5.200
1,706,541
+0.15(+2.97%)
Feb 08, 2018
5.050
5.200
5.000
5.050
748,374
+0.05(+1.00%)
Feb 07, 2018
5.150
5.200
5.150
5.000
850,864
-0.17(-3.38%)
Feb 06, 2018
5.050
5.300
4.900
5.175
1,344,279
-0.12(-2.36%)
Feb 05, 2018
5.850
5.900
5.000
5.300
1,485,992
-0.60(-10.17%)
Feb 02, 2018
5.800
6.000
5.553
5.900
2,040,046
+0.10(+1.72%)
Feb 01, 2018
5.650
6.000
5.550
5.800
2,456,230
+0.15(+2.65%)
Jan 31, 2018
5.900
6.150
5.600
5.650
2,892,502
-0.20(-3.42%)
Jan 30, 2018
5.500
5.900
5.450
5.850
2,219,641
+0.30(+5.41%)
Jan 29, 2018
5.600
5.750
5.550
5.550
1,285,720
-0.10(-1.77%)
Jan 26, 2018
5.700
5.750
5.550
5.650
1,326,407
-0.05(-0.88%)
Jan 25, 2018
5.650
5.750
5.500
5.700
1,500,212
+0.10(+1.79%)
Jan 24, 2018
5.500
5.700
5.300
5.600
2,210,211
+0.40(+7.69%)
Jan 23, 2018
5.200
5.250
5.075
5.200
1,040,973
+0.05(+0.97%)
Jan 22, 2018
5.200
5.350
5.050
5.150
814,494
-0.15(-2.83%)
Jan 19, 2018
5.300
5.400
5.200
5.300
927,056
-0.05(-0.93%)
Jan 18, 2018
5.200
5.450
5.100
5.350
3,339,993
+0.15(+2.88%)
Jan 17, 2018
5.000
5.225
4.950
5.200
1,560,084
+0.20(+4.00%)
Jan 16, 2018
5.150
5.200
4.750
5.000
1,171,215
-0.05(-0.99%)
Jan 12, 2018
5.050
5.050
5.050
0
+0.15(+3.06%)
Jan 11, 2018
4.550
5.000
4.500
4.900
1,086,340
+0.30(+6.52%)
Jan 10, 2018
4.650
4.500
4.600
518,101
+0.05(+1.10%)
Jan 09, 2018
4.600
4.690
4.500
4.550
835,773
-0.10(-2.15%)
Jan 08, 2018
4.750
4.800
4.600
4.650
572,020
-0.10(-2.11%)
Jan 05, 2018
4.600
4.775
4.500
4.750
488,559
+0.20(+4.40%)
Jan 04, 2018
4.500
4.600
4.450
4.550
526,775
+0.05(+1.11%)
Jan 03, 2018
4.450
4.600
4.450
4.500
884,391
+0.00(+0.00%)
Jan 02, 2018
4.350
4.500
4.275
4.500
813,972
+0.20(+4.65%)
Dec 29, 2017
4.300
4.300
4.300
0
-0.15(-3.37%)
Dec 28, 2017
4.500
4.550
4.400
4.450
608,472
+0.00(+0.00%)
Dec 27, 2017
4.450
4.600
4.350
4.450
543,235
+0.00(+0.00%)
Dec 26, 2017
4.300
4.600
4.300
4.450
977,659
+0.20(+4.71%)
Dec 22, 2017
4.400
4.400
4.200
4.250
546,202
-0.10(-2.30%)
Dec 21, 2017
4.150
4.400
4.100
4.350
2,123,548
+0.20(+4.82%)
Dec 20, 2017
4.100
4.250
4.050
4.150
1,025,329
+0.10(+2.47%)
Dec 19, 2017
4.300
4.300
3.950
4.050
2,916,785
-0.25(-5.81%)
Dec 18, 2017
4.250
4.400
4.150
4.300
1,499,308
+0.05(+1.18%)
Dec 15, 2017
4.450
4.525
3.950
4.250
8,109,269
-0.20(-4.49%)
Dec 14, 2017
4.550
4.700
4.350
4.450
1,801,906
-0.10(-2.20%)
Dec 13, 2017
4.800
4.875
4.550
4.550
1,907,032
-0.50(-9.90%)
Dec 12, 2017
4.900
5.050
4.900
5.050
553,247
+0.20(+4.12%)
Dec 11, 2017
4.900
5.000
4.800
4.850
764,318
-0.05(-1.02%)
Dec 08, 2017
5.100
5.100
4.850
4.900
653,947
-0.25(-4.85%)
Dec 07, 2017
4.850
5.187
4.850
5.150
1,471,577
+0.30(+6.19%)
Dec 06, 2017
4.900
4.949
4.800
4.850
465,702
-0.05(-1.02%)
Dec 05, 2017
5.100
5.150
4.900
4.900
1,588,766
-0.25(-4.85%)
Dec 04, 2017
5.300
5.300
5.100
5.150
716,807
-0.10(-1.90%)
Dec 01, 2017
4.850
5.300
4.850
5.250
1,641,858
+0.10(+1.94%)
Nov 30, 2017
5.300
5.350
5.050
5.150
1,184,641
-0.05(-0.96%)
Nov 29, 2017
5.250
5.250
5.050
5.200
1,076,203
+0.00(+0.00%)
Nov 28, 2017
5.200
5.250
5.050
5.200
1,388,391
+0.00(+0.00%)
Nov 27, 2017
5.300
5.300
5.100
5.200
854,013
-0.10(-1.89%)
Nov 24, 2017
5.300
5.350
5.200
5.300
560,672
+0.00(+0.00%)
Nov 22, 2017
5.050
5.300
5.000
5.300
1,062,169
+0.30(+6.00%)
Nov 21, 2017
5.200
5.250
4.950
5.000
1,955,664
-0.05(-0.99%)
Nov 20, 2017
5.300
5.300
4.950
5.050
3,179,981
+0.25(+5.21%)
Nov 17, 2017
4.850
5.100
4.750
4.800
1,690,318
-0.10(-2.04%)
Nov 16, 2017
4.750
4.950
4.655
4.900
1,043,623
+0.20(+4.26%)
Nov 15, 2017
4.600
4.750
4.543
4.700
630,245
+0.10(+2.17%)
Nov 14, 2017
4.400
4.700
4.400
4.600
653,932
+0.10(+2.22%)
Nov 13, 2017
4.600
4.600
4.400
4.500
424,692
-0.15(-3.23%)
Nov 10, 2017
4.600
4.750
4.500
4.650
481,206
+0.10(+2.20%)
Nov 09, 2017
4.550
4.600
4.450
4.550
563,809
-0.05(-1.09%)
Nov 08, 2017
4.700
4.700
4.460
4.600
653,872
-0.15(-3.16%)
Nov 07, 2017
4.750
4.850
4.700
4.750
477,679
-0.05(-1.04%)
Nov 06, 2017
4.750
4.850
4.700
4.800
433,991
+0.10(+2.13%)
Nov 03, 2017
4.700
4.900
4.600
4.700
846,334
+0.03(+0.53%)
Nov 02, 2017
4.750
4.950
4.650
4.675
824,737
-0.10(-2.09%)
Nov 01, 2017
4.300
4.800
4.250
4.775
642,743
+0.03(+0.53%)
Oct 31, 2017
4.550
4.800
4.550
4.750
766,193
+0.05(+1.06%)
Oct 30, 2017
4.900
4.950
4.700
4.700
654,997
-0.15(-3.09%)
Oct 27, 2017
4.550
4.950
4.550
4.850
1,245,932
+0.30(+6.59%)
Oct 26, 2017
4.350
4.700
4.350
4.550
1,021,084
+0.15(+3.41%)
Oct 25, 2017
4.100
4.500
4.100
4.400
889,945
+0.45(+11.39%)
Oct 24, 2017
4.300
4.350
3.950
3.950
771,482
-0.30(-7.06%)
Oct 23, 2017
4.300
4.350
4.200
4.250
198,412
-0.05(-1.16%)
Oct 20, 2017
4.350
4.350
4.150
4.300
532,073
+0.00(+0.00%)
Oct 19, 2017
4.200
4.350
4.150
4.300
345,692
+0.05(+1.18%)
Oct 18, 2017
4.250
4.300
4.100
4.250
666,143
+0.00(+0.00%)
Oct 17, 2017
4.150
4.350
4.100
4.250
411,374
+0.05(+1.19%)
Oct 16, 2017
4.100
4.250
4.050
4.200
485,833
+0.05(+1.20%)
Oct 13, 2017
4.200
4.250
4.100
4.150
506,022
-0.05(-1.19%)
Oct 12, 2017
4.050
4.250
4.050
4.200
1,015,445
+0.05(+1.20%)
Oct 11, 2017
4.250
4.300
4.025
4.150
1,387,487
-0.10(-2.35%)
Oct 10, 2017
4.250
4.300
4.150
4.250
271,087
+0.05(+1.19%)
Oct 09, 2017
4.400
4.400
4.125
4.200
287,371
-0.25(-5.62%)
Oct 06, 2017
4.300
4.500
4.200
4.450
423,312
+0.15(+3.49%)
Oct 05, 2017
4.250
4.400
4.250
4.300
274,892
+0.10(+2.38%)
Oct 04, 2017
4.100
4.275
4.100
4.200
604,782
+0.05(+1.20%)
Oct 03, 2017
4.000
4.250
3.950
4.150
896,444
+0.20(+5.06%)
Oct 02, 2017
4.050
4.150
3.938
3.950
1,543,643
-0.05(-1.25%)
Sep 29, 2017
4.150
4.150
3.950
4.000
1,613,217
-0.15(-3.61%)
Sep 28, 2017
4.350
4.350
4.073
4.150
1,103,045
-0.15(-3.49%)
Sep 27, 2017
4.150
4.300
745,820
-0.10(-2.27%)
Sep 26, 2017
4.450
4.525
4.300
4.400
689,004
-0.05(-1.12%)
Sep 25, 2017
4.500
4.600
4.400
4.450
247,893
-0.05(-1.11%)
Sep 22, 2017
4.450
4.500
4.350
4.500
326,711
+0.05(+1.12%)
Sep 21, 2017
4.600
4.650
4.400
4.450
384,287
-0.15(-3.26%)
Sep 20, 2017
4.500
4.675
4.400
4.600
471,829
+0.05(+1.10%)
Sep 19, 2017
4.450
4.675
4.450
4.550
641,794
+0.05(+1.11%)
Sep 18, 2017
4.300
4.500
4.250
4.500
436,610
+0.25(+5.88%)
Sep 15, 2017
4.200
4.400
4.150
4.250
1,687,861
+0.05(+1.19%)
Sep 14, 2017
4.100
4.200
4.100
4.200
297,391
+0.10(+2.44%)
Sep 13, 2017
4.150
4.200
4.100
4.100
348,327
-0.05(-1.20%)
Sep 12, 2017
4.150
4.200
4.100
4.150
245,976
+0.00(+0.00%)
Sep 11, 2017
4.150
4.150
4.100
4.150
213,023
+0.00(+0.00%)
Sep 08, 2017
4.150
4.150
4.050
4.150
327,214
+0.00(+0.00%)
Sep 07, 2017
4.150
4.150
4.100
4.150
299,848
+0.00(+0.00%)
Sep 06, 2017
4.100
4.150
4.050
4.150
473,522
+0.03(+0.61%)
Sep 05, 2017
4.000
4.150
4.000
4.125
299,817
+0.03(+0.61%)
Sep 01, 2017
4.100
4.150
4.000
4.100
364,164
-0.05(-1.20%)
Aug 31, 2017
4.050
4.150
4.000
4.150
757,451
+0.15(+3.75%)
Aug 30, 2017
4.100
4.100
4.000
4.000
235,845
-0.05(-1.23%)
Aug 29, 2017
4.100
4.135
4.000
4.050
283,010
-0.10(-2.41%)
Aug 28, 2017
4.100
4.150
4.050
4.150
363,652
+0.05(+1.22%)
Aug 25, 2017
4.100
4.125
4.050
4.100
391,569
+0.05(+1.23%)
Aug 24, 2017
4.150
4.150
4.025
4.050
487,463
-0.05(-1.22%)
Aug 23, 2017
3.800
4.100
3.600
4.100
749,787
+0.05(+1.23%)
Aug 22, 2017
3.950
4.150
3.900
4.050
778,813
+0.15(+3.85%)
Aug 21, 2017
4.000
4.025
3.850
3.900
332,744
-0.15(-3.70%)
Aug 18, 2017
4.000
4.100
3.950
4.050
398,522
+0.00(+0.00%)
Aug 17, 2017
4.000
4.100
3.950
4.050
498,789
+0.05(+1.25%)
Aug 16, 2017
4.100
4.100
3.950
4.000
580,070
-0.10(-2.44%)
Aug 15, 2017
4.150
4.175
4.050
4.100
436,694
-0.05(-1.20%)
Aug 14, 2017
4.050
4.150
4.000
4.150
375,779
+0.15(+3.75%)
Aug 11, 2017
4.100
4.150
4.000
4.000
264,844
-0.10(-2.44%)
Aug 10, 2017
4.200
4.225
4.025
4.100
328,012
-0.10(-2.38%)
Aug 09, 2017
4.100
4.250
4.000
4.200
692,369
+0.10(+2.44%)
Aug 08, 2017
4.100
4.150
4.100
4.100
263,893
+0.00(+0.00%)
Aug 07, 2017
4.350
4.350
4.100
4.100
408,504
-0.30(-6.82%)
Aug 04, 2017
4.250
4.450
4.200
4.400
789,183
+0.15(+3.53%)
Aug 03, 2017
4.050
4.300
4.050
4.250
539,683
+0.15(+3.66%)
Aug 02, 2017
4.350
4.350
4.050
4.100
646,976
-0.30(-6.82%)
Aug 01, 2017
4.300
4.400
4.250
4.400
773,087
+0.15(+3.53%)
Jul 31, 2017
4.300
4.500
4.175
4.250
943,188
+0.00(+0.00%)
Jul 28, 2017
4.400
4.450
4.150
4.250
817,895
-0.15(-3.41%)
Jul 27, 2017
4.500
4.600
4.375
4.400
327,347
-0.05(-1.12%)
Jul 26, 2017
4.500
4.500
4.350
4.450
357,631
+0.00(+0.00%)
Jul 25, 2017
4.400
4.500
4.350
4.450
357,971
+0.05(+1.14%)
Jul 24, 2017
4.450
4.450
4.275
4.400
809,181
-0.05(-1.12%)
Jul 21, 2017
4.650
4.650
4.350
4.450
603,809
-0.15(-3.26%)
Jul 20, 2017
4.650
4.550
4.600
629,934
+0.00(+0.00%)
Jul 19, 2017
4.550
4.600
4.500
4.600
211,036
+0.00(+0.00%)
Jul 18, 2017
4.750
4.800
4.550
4.600
297,697
-0.10(-2.13%)
Jul 17, 2017
4.800
4.900
4.650
4.700
503,964
-0.10(-2.08%)
Jul 14, 2017
4.700
4.800
4.700
4.800
348,708
+0.10(+2.13%)
Jul 13, 2017
4.700
4.750
4.550
4.700
274,225
+0.00(+0.00%)
Jul 12, 2017
4.550
4.700
4.450
4.700
440,120
+0.15(+3.30%)
Jul 11, 2017
4.600
4.700
4.550
4.550
213,062
+0.00(+0.00%)
Jul 10, 2017
4.500
4.650
4.450
4.550
306,376
+0.00(+0.00%)
Jul 07, 2017
4.450
4.600
4.400
4.550
286,305
+0.10(+2.25%)
Jul 06, 2017
4.600
4.450
4.450
243,904
-0.10(-2.20%)
Jul 05, 2017
4.550
4.700
4.450
4.550
749,980
-0.05(-1.09%)
Jul 03, 2017
4.750
4.800
4.550
4.600
234,788
-0.15(-3.16%)
Jun 30, 2017
4.700
4.800
4.550
4.750
690,654
+0.05(+1.06%)
Jun 29, 2017
4.650
4.750
4.550
4.700
443,193
+0.05(+1.08%)
Jun 28, 2017
4.750
4.775
4.600
4.650
335,947
-0.05(-1.06%)
Jun 27, 2017
4.750
4.800
4.650
4.700
299,133
-0.05(-1.05%)
Jun 26, 2017
4.650
4.800
4.600
4.750
752,424
+0.12(+2.70%)
Jun 23, 2017
4.650
4.500
4.625
460,673
+0.12(+2.78%)
Jun 22, 2017
4.450
4.725
4.450
4.500
615,868
+0.05(+1.12%)
Jun 21, 2017
4.450
4.500
4.400
4.450
218,914
+0.00(+0.00%)
Jun 20, 2017
4.400
4.500
4.350
4.450
477,017
+0.00(+0.00%)
Jun 19, 2017
4.350
4.450
4.200
4.450
440,037
+0.10(+2.30%)
Jun 16, 2017
4.050
4.350
4.000
4.350
1,154,556
+0.25(+6.10%)
Jun 15, 2017
4.050
4.100
4.000
4.100
293,328
+0.05(+1.23%)
Jun 14, 2017
4.150
4.150
4.000
4.050
284,863
-0.10(-2.41%)
Jun 13, 2017
4.100
4.150
4.000
4.150
650,792
+0.05(+1.22%)
Jun 12, 2017
4.350
4.400
4.050
4.100
813,799
-0.25(-5.75%)
Jun 09, 2017
4.300
4.400
4.250
4.350
400,635
+0.00(+0.00%)
Jun 08, 2017
4.250
4.350
4.200
4.350
444,322
+0.10(+2.35%)
Jun 07, 2017
4.200
4.250
4.150
4.250
348,896
+0.05(+1.19%)
Jun 06, 2017
4.200
4.300
4.125
4.200
305,803
-0.05(-1.18%)
Jun 05, 2017
4.200
4.250
4.162
4.250
569,827
+0.05(+1.19%)
Jun 02, 2017
4.100
4.287
4.100
4.200
535,346
+0.05(+1.20%)
Jun 01, 2017
4.000
4.275
4.000
4.150
1,207,038
+0.05(+1.22%)
May 31, 2017
4.050
4.175
3.950
4.100
1,373,715
+0.05(+1.23%)
May 30, 2017
4.100
4.150
4.050
4.050
469,486
-0.10(-2.41%)
May 26, 2017
4.000
4.150
3.950
4.150
508,347
+0.15(+3.75%)
May 25, 2017
4.050
4.050
3.950
4.000
320,452
-0.05(-1.23%)
May 24, 2017
4.100
4.100
4.000
4.050
453,974
+0.00(+0.00%)
May 23, 2017
4.050
4.100
3.950
4.050
880,990
+0.00(+0.00%)
May 22, 2017
4.000
4.100
3.850
4.050
645,852
+0.05(+1.25%)
May 19, 2017
3.950
4.050
3.950
4.000
425,006
+0.05(+1.27%)
May 18, 2017
4.100
4.150
3.950
3.950
865,428
-0.10(-2.47%)
May 17, 2017
4.100
4.100
4.000
4.050
943,062
-0.05(-1.22%)
May 16, 2017
4.200
4.250
4.000
4.100
986,961
-0.05(-1.20%)
May 15, 2017
4.250
4.350
4.100
4.150
1,038,520
+0.05(+1.22%)
May 12, 2017
4.100
4.188
4.050
4.100
434,695
-0.05(-1.20%)
May 11, 2017
4.200
4.250
4.100
4.150
560,532
-0.05(-1.19%)
May 10, 2017
4.300
4.400
4.150
4.200
862,391
-0.10(-2.33%)
May 09, 2017
4.200
4.350
4.150
4.300
661,945
+0.10(+2.38%)
May 08, 2017
4.200
4.250
4.150
4.200
411,498
+0.05(+1.20%)
May 05, 2017
4.200
4.250
4.150
4.150
451,209
-0.05(-1.19%)
May 04, 2017
4.150
4.200
4.050
4.200
1,718,130
+0.10(+2.44%)
May 03, 2017
4.100
4.200
4.050
4.100
844,234
-0.10(-2.38%)
May 02, 2017
4.400
4.400
4.100
4.200
2,688,249
-0.17(-4.00%)
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.