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, 2019
4.350
4.350
4.130
4.140
1,313,911
-0.21(-4.83%)
Apr 29, 2019
4.360
4.390
4.249
4.350
386,748
+0.00(+0.00%)
Apr 26, 2019
4.280
4.410
4.260
4.350
895,200
+0.10(+2.35%)
Apr 25, 2019
4.180
4.355
4.040
4.250
1,132,685
+0.01(+0.24%)
Apr 24, 2019
4.610
4.620
4.051
4.240
1,587,919
-0.18(-4.07%)
Apr 23, 2019
4.190
4.510
4.120
4.420
1,014,048
+0.25(+6.00%)
Apr 22, 2019
4.100
4.180
4.060
4.170
406,744
+0.07(+1.71%)
Apr 18, 2019
3.980
4.130
3.930
4.100
630,700
+0.09(+2.24%)
Apr 17, 2019
4.270
4.350
3.965
4.010
659,932
-0.24(-5.65%)
Apr 16, 2019
4.280
4.310
4.200
4.250
297,796
-0.02(-0.47%)
Apr 15, 2019
4.410
4.430
4.240
4.270
328,153
-0.13(-2.95%)
Apr 12, 2019
4.350
4.480
4.328
4.400
444,200
+0.08(+1.85%)
Apr 11, 2019
4.390
4.400
4.235
4.320
1,439,971
-0.08(-1.82%)
Apr 10, 2019
4.550
4.560
4.370
4.400
988,276
-0.15(-3.30%)
Apr 09, 2019
4.590
4.590
4.460
4.550
631,351
-0.04(-0.87%)
Apr 08, 2019
4.440
4.610
4.432
4.590
527,316
+0.10(+2.23%)
Apr 05, 2019
4.580
4.590
4.470
4.490
647,300
-0.08(-1.75%)
Apr 04, 2019
4.650
4.690
4.450
4.570
500,142
-0.07(-1.51%)
Apr 03, 2019
4.570
4.710
4.420
4.640
812,521
+0.09(+1.98%)
Apr 02, 2019
4.540
4.550
4.480
4.550
476,261
-0.02(-0.44%)
Apr 01, 2019
4.750
4.830
4.540
4.570
756,422
-0.20(-4.19%)
Mar 29, 2019
4.710
4.785
4.690
4.770
580,600
+0.07(+1.49%)
Mar 28, 2019
4.690
4.760
4.570
4.700
542,604
+0.03(+0.64%)
Mar 27, 2019
4.610
4.680
4.450
4.670
457,976
+0.04(+0.86%)
Mar 26, 2019
4.700
4.780
4.600
4.630
426,915
-0.01(-0.22%)
Mar 25, 2019
4.700
4.730
4.580
4.640
297,632
-0.07(-1.49%)
Mar 22, 2019
4.780
4.890
4.710
4.710
663,000
-0.09(-1.87%)
Mar 21, 2019
4.820
4.960
4.750
4.800
663,328
-0.05(-1.03%)
Mar 20, 2019
4.820
4.910
4.720
4.850
681,732
+0.04(+0.83%)
Mar 19, 2019
4.700
4.840
4.630
4.810
508,870
+0.14(+3.00%)
Mar 18, 2019
4.400
4.680
4.390
4.670
814,230
+0.21(+4.71%)
Mar 15, 2019
4.410
4.570
4.315
4.460
5,724,900
+0.05(+1.13%)
Mar 14, 2019
4.560
4.600
4.400
4.410
1,448,370
-0.17(-3.71%)
Mar 13, 2019
4.650
4.740
4.515
4.580
1,324,126
-0.05(-1.08%)
Mar 12, 2019
4.720
4.780
4.519
4.630
1,415,498
-0.09(-1.91%)
Mar 11, 2019
4.800
4.830
4.580
4.720
1,389,766
-0.05(-1.05%)
Mar 08, 2019
4.880
4.950
4.710
4.770
868,100
-0.15(-3.05%)
Mar 07, 2019
4.990
4.990
4.830
4.920
491,337
-0.08(-1.60%)
Mar 06, 2019
5.110
5.130
4.930
5.000
507,124
-0.12(-2.34%)
Mar 05, 2019
5.080
5.210
5.010
5.120
613,854
-0.02(-0.39%)
Mar 04, 2019
5.170
5.176
4.990
5.140
671,439
-0.02(-0.39%)
Mar 01, 2019
4.840
5.210
4.840
5.160
781,500
+0.34(+7.05%)
Feb 28, 2019
4.950
5.010
4.810
4.820
593,064
-0.14(-2.82%)
Feb 27, 2019
5.000
5.050
4.950
4.960
433,996
-0.07(-1.39%)
Feb 26, 2019
5.190
5.200
4.970
5.030
587,314
-0.16(-3.08%)
Feb 25, 2019
5.300
5.330
5.160
5.190
549,121
-0.09(-1.70%)
Feb 22, 2019
5.280
5.400
5.185
5.280
946,300
+0.01(+0.19%)
Feb 21, 2019
5.170
5.280
5.110
5.270
1,172,257
+0.10(+1.93%)
Feb 20, 2019
5.090
5.190
5.060
5.170
588,376
+0.07(+1.37%)
Feb 19, 2019
4.940
5.125
4.900
5.100
571,464
+0.17(+3.45%)
Feb 15, 2019
4.840
4.960
4.800
4.930
623,300
+0.12(+2.49%)
Feb 14, 2019
4.910
4.980
4.750
4.810
568,059
-0.10(-2.04%)
Feb 13, 2019
5.000
5.060
4.900
4.910
914,404
-0.09(-1.80%)
Feb 12, 2019
5.250
5.327
4.940
5.000
1,231,898
-0.25(-4.76%)
Feb 11, 2019
5.110
5.280
5.050
5.250
1,439,347
+0.13(+2.54%)
Feb 08, 2019
4.900
5.130
4.850
5.120
1,320,700
+0.18(+3.64%)
Feb 07, 2019
4.920
4.950
4.740
4.940
1,285,627
+0.00(+0.00%)
Feb 06, 2019
4.750
4.970
4.650
4.940
1,329,528
+0.20(+4.22%)
Feb 05, 2019
4.570
4.750
4.540
4.740
1,197,214
+0.17(+3.72%)
Feb 04, 2019
4.370
4.575
4.300
4.570
1,178,256
+0.24(+5.54%)
Feb 01, 2019
4.400
4.430
4.290
4.330
521,100
-0.07(-1.59%)
Jan 31, 2019
4.390
4.500
4.370
4.400
656,614
-0.01(-0.23%)
Jan 30, 2019
4.480
4.500
4.320
4.410
472,650
-0.03(-0.68%)
Jan 29, 2019
4.350
4.485
4.208
4.440
944,303
+0.19(+4.47%)
Jan 28, 2019
4.480
4.620
4.220
4.250
1,151,465
-0.22(-4.92%)
Jan 25, 2019
4.280
4.520
4.180
4.470
1,748,200
+0.22(+5.18%)
Jan 24, 2019
4.410
4.410
4.130
4.250
849,928
-0.17(-3.85%)
Jan 23, 2019
4.500
4.610
4.120
4.420
3,011,385
+0.45(+11.34%)
Jan 22, 2019
3.910
4.060
3.880
3.970
798,838
+0.10(+2.58%)
Jan 18, 2019
3.820
3.930
3.550
3.870
1,079,400
+0.03(+0.78%)
Jan 17, 2019
3.860
3.910
3.730
3.840
453,685
-0.04(-1.03%)
Jan 16, 2019
3.980
4.050
3.795
3.880
885,414
-0.06(-1.52%)
Jan 15, 2019
3.940
4.017
3.830
3.940
661,970
+0.00(+0.00%)
Jan 14, 2019
3.980
4.060
3.860
3.940
998,708
-0.06(-1.50%)
Jan 11, 2019
3.810
4.120
3.780
4.000
1,208,400
+0.15(+3.90%)
Jan 10, 2019
3.700
3.930
3.700
3.850
407,455
+0.11(+2.94%)
Jan 09, 2019
3.640
3.750
3.600
3.740
372,517
+0.12(+3.31%)
Jan 08, 2019
3.590
3.670
3.540
3.620
315,230
+0.07(+1.97%)
Jan 07, 2019
3.430
3.595
3.420
3.550
556,987
+0.12(+3.50%)
Jan 04, 2019
3.360
3.480
3.310
3.430
385,100
+0.11(+3.31%)
Jan 03, 2019
3.460
3.520
3.290
3.320
508,339
-0.18(-5.14%)
Jan 02, 2019
3.360
3.550
3.280
3.500
696,271
+0.09(+2.64%)
Dec 31, 2018
3.450
3.490
3.340
3.410
503,800
-0.04(-1.16%)
Dec 28, 2018
3.310
3.500
3.230
3.450
758,000
+0.14(+4.23%)
Dec 27, 2018
3.240
3.380
3.230
3.310
629,387
-0.05(-1.49%)
Dec 26, 2018
3.320
3.378
3.165
3.360
1,366,333
+0.05(+1.51%)
Dec 24, 2018
3.360
3.375
3.260
3.310
422,000
-0.08(-2.36%)
Dec 21, 2018
3.490
3.580
3.260
3.390
3,281,500
-0.02(-0.59%)
Dec 20, 2018
3.620
3.730
3.230
3.410
3,240,470
-0.20(-5.54%)
Dec 19, 2018
3.640
3.740
3.510
3.610
1,612,618
-0.03(-0.82%)
Dec 18, 2018
3.710
3.780
3.580
3.640
670,801
-0.01(-0.27%)
Dec 17, 2018
3.780
3.800
3.620
3.650
770,203
-0.13(-3.44%)
Dec 14, 2018
3.750
3.820
3.740
3.780
699,000
-0.01(-0.26%)
Dec 13, 2018
3.910
3.920
3.780
3.790
492,376
-0.09(-2.32%)
Dec 12, 2018
3.960
4.015
3.870
3.880
503,296
-0.03(-0.77%)
Dec 11, 2018
4.010
4.010
3.850
3.910
524,591
-0.06(-1.51%)
Dec 10, 2018
3.830
4.000
3.820
3.970
658,556
+0.12(+3.12%)
Dec 07, 2018
3.900
3.910
3.760
3.850
612,100
-0.08(-2.04%)
Dec 06, 2018
3.920
3.940
3.750
3.930
870,173
-0.04(-1.01%)
Dec 04, 2018
4.000
4.035
3.820
3.970
742,100
-0.03(-0.75%)
Dec 03, 2018
4.110
4.130
3.960
4.000
1,219,066
-0.10(-2.44%)
Nov 30, 2018
4.020
4.235
4.010
4.100
917,700
+0.04(+0.99%)
Nov 29, 2018
4.150
4.230
4.045
4.060
546,679
-0.13(-3.10%)
Nov 28, 2018
4.260
4.320
4.190
4.190
649,367
-0.08(-1.87%)
Nov 27, 2018
4.390
4.390
4.240
4.270
381,011
-0.17(-3.83%)
Nov 26, 2018
4.580
4.580
4.220
4.440
717,297
-0.07(-1.55%)
Nov 23, 2018
4.250
4.600
4.250
4.510
268,600
+0.21(+4.88%)
Nov 21, 2018
4.300
4.300
4.300
0
+0.07(+1.65%)
Nov 20, 2018
4.420
4.450
4.150
4.230
830,511
-0.23(-5.16%)
Nov 19, 2018
4.660
4.690
4.430
4.460
651,580
-0.25(-5.31%)
Nov 16, 2018
4.590
4.739
4.555
4.710
600,700
+0.10(+2.17%)
Nov 15, 2018
4.560
4.650
4.500
4.610
340,156
+0.02(+0.44%)
Nov 14, 2018
4.820
4.820
4.540
4.590
329,747
-0.17(-3.57%)
Nov 13, 2018
4.810
4.850
4.670
4.760
486,411
+0.00(+0.00%)
Nov 12, 2018
4.980
5.060
4.730
4.760
809,108
-0.25(-4.99%)
Nov 09, 2018
5.150
5.270
5.000
5.010
856,700
-0.21(-4.02%)
Nov 08, 2018
5.200
5.260
5.080
5.220
892,171
-0.02(-0.38%)
Nov 07, 2018
5.000
5.300
4.940
5.240
2,369,304
+0.36(+7.38%)
Nov 06, 2018
4.800
4.900
4.720
4.880
787,582
+0.09(+1.88%)
Nov 05, 2018
4.750
4.790
4.650
4.790
878,518
+0.04(+0.84%)
Nov 02, 2018
4.690
4.750
4.530
4.750
1,290,700
+0.06(+1.28%)
Nov 01, 2018
4.210
4.800
4.210
4.690
2,106,855
+0.20(+4.45%)
Oct 31, 2018
4.250
4.820
4.250
4.490
3,810,297
+1.05(+30.52%)
Oct 30, 2018
3.450
3.500
3.340
3.440
955,656
+0.06(+1.78%)
Oct 29, 2018
3.430
3.490
3.340
3.380
767,200
+0.02(+0.60%)
Oct 26, 2018
3.440
3.485
3.305
3.360
996,000
-0.14(-4.00%)
Oct 25, 2018
3.480
3.550
3.360
3.500
1,927,798
+0.06(+1.74%)
Oct 24, 2018
3.640
3.750
3.410
3.440
575,787
-0.20(-5.49%)
Oct 23, 2018
3.630
3.715
3.545
3.640
776,441
-0.06(-1.62%)
Oct 22, 2018
3.640
3.755
3.540
3.700
1,147,048
+0.09(+2.49%)
Oct 19, 2018
3.690
3.740
3.590
3.610
562,400
-0.08(-2.17%)
Oct 18, 2018
3.780
3.785
3.680
3.690
360,457
-0.09(-2.38%)
Oct 17, 2018
3.850
3.920
3.710
3.780
712,060
-0.06(-1.56%)
Oct 16, 2018
3.760
3.940
3.690
3.840
1,988,007
+0.15(+4.07%)
Oct 15, 2018
3.710
3.860
3.680
3.690
1,182,721
-0.06(-1.47%)
Oct 12, 2018
3.990
4.030
3.730
3.745
1,238,800
-0.17(-4.46%)
Oct 11, 2018
3.950
4.080
3.920
3.920
628,368
-0.09(-2.24%)
Oct 10, 2018
4.170
4.240
4.000
4.010
1,749,372
-0.17(-4.07%)
Oct 09, 2018
4.140
4.340
4.140
4.180
620,637
+0.04(+0.97%)
Oct 08, 2018
4.300
4.400
4.100
4.140
1,010,192
-0.17(-3.94%)
Oct 05, 2018
4.260
4.460
4.220
4.310
492,400
+0.04(+0.94%)
Oct 04, 2018
4.300
4.350
4.190
4.270
680,385
-0.02(-0.47%)
Oct 03, 2018
4.400
4.470
4.265
4.290
822,896
-0.07(-1.61%)
Oct 02, 2018
4.480
4.570
4.320
4.360
935,253
-0.15(-3.33%)
Oct 01, 2018
4.600
4.800
4.460
4.510
996,637
+0.01(+0.22%)
Sep 28, 2018
4.600
4.640
4.400
4.500
1,142,400
-0.10(-2.17%)
Sep 27, 2018
4.000
4.780
3.950
4.600
5,846,700
+0.60(+15.00%)
Sep 26, 2018
4.150
4.150
4.000
4.000
262,713
-0.15(-3.61%)
Sep 25, 2018
4.100
4.150
4.000
4.150
708,345
+0.15(+3.75%)
Sep 24, 2018
4.050
4.100
3.950
4.000
559,953
-0.10(-2.44%)
Sep 21, 2018
3.900
4.150
3.800
4.100
2,319,300
+0.20(+5.13%)
Sep 20, 2018
3.950
3.950
3.800
3.900
817,526
+0.00(+0.00%)
Sep 19, 2018
3.900
4.100
3.800
3.900
1,353,246
-0.05(-1.27%)
Sep 18, 2018
3.900
3.950
3.900
3.950
380,754
+0.10(+2.60%)
Sep 17, 2018
3.850
3.850
3.700
3.850
545,679
+0.05(+1.32%)
Sep 14, 2018
3.800
3.850
3.750
3.800
316,700
+0.00(+0.00%)
Sep 13, 2018
3.850
3.950
3.800
3.800
304,600
-0.03(-0.65%)
Sep 12, 2018
3.800
3.850
3.775
3.825
270,844
+0.03(+0.66%)
Sep 11, 2018
3.950
3.950
3.800
3.800
418,739
-0.15(-3.80%)
Sep 10, 2018
3.800
4.100
3.750
3.950
618,780
+0.15(+3.95%)
Sep 07, 2018
3.750
3.800
3.700
3.800
260,800
+0.05(+1.33%)
Sep 06, 2018
3.900
4.000
3.700
3.750
258,216
-0.15(-3.85%)
Sep 05, 2018
4.050
4.050
3.750
3.900
604,047
-0.10(-2.50%)
Sep 04, 2018
3.950
4.050
3.900
4.000
694,760
+0.00(+0.00%)
Aug 31, 2018
4.000
4.000
4.000
0
+0.02(+0.63%)
Aug 30, 2018
4.050
4.100
3.925
3.975
715,315
-0.12(-3.05%)
Aug 29, 2018
4.000
4.320
3.950
4.100
459,629
+0.05(+1.23%)
Aug 28, 2018
4.100
4.100
4.050
4.050
194,198
+0.00(+0.00%)
Aug 27, 2018
3.950
4.100
3.950
4.050
445,864
+0.10(+2.53%)
Aug 24, 2018
4.000
4.100
3.950
3.950
356,900
-0.05(-1.25%)
Aug 23, 2018
4.000
4.100
4.000
4.000
386,639
-0.10(-2.44%)
Aug 22, 2018
4.000
4.150
4.000
4.100
493,969
+0.10(+2.50%)
Aug 21, 2018
3.950
4.050
3.750
4.000
696,599
+0.12(+3.23%)
Aug 20, 2018
3.950
4.125
3.850
3.875
788,354
+0.00(+0.00%)
Aug 17, 2018
3.850
4.150
3.650
3.875
1,590,700
+0.35(+9.77%)
Aug 16, 2018
3.450
3.550
3.450
3.530
339,193
+0.05(+1.58%)
Aug 15, 2018
3.250
3.550
3.200
3.475
409,209
-0.15(-4.14%)
Aug 14, 2018
3.750
3.850
3.550
3.625
387,630
-0.12(-3.33%)
Aug 13, 2018
3.850
3.900
3.750
3.750
326,417
-0.10(-2.60%)
Aug 10, 2018
3.950
4.000
3.800
3.850
271,000
-0.10(-2.53%)
Aug 09, 2018
3.900
3.950
3.800
3.950
342,049
+0.05(+1.28%)
Aug 08, 2018
3.850
3.900
3.700
3.900
405,282
+0.05(+1.30%)
Aug 07, 2018
3.850
3.900
3.750
3.850
196,681
+0.00(+0.00%)
Aug 06, 2018
3.800
3.900
3.750
3.850
182,986
+0.05(+1.32%)
Aug 03, 2018
3.850
3.850
3.750
3.800
230,200
-0.05(-1.30%)
Aug 02, 2018
3.750
3.950
3.750
3.850
240,434
+0.05(+1.32%)
Aug 01, 2018
3.800
3.900
3.700
3.800
474,053
-0.05(-1.30%)
Jul 31, 2018
3.800
3.900
3.750
3.850
242,055
+0.10(+2.67%)
Jul 30, 2018
3.900
3.997
3.750
3.750
713,103
-0.15(-3.85%)
Jul 27, 2018
4.100
4.100
3.900
3.900
325,100
-0.20(-4.88%)
Jul 26, 2018
4.100
4.150
4.050
4.100
317,164
+0.00(+0.00%)
Jul 25, 2018
4.000
4.100
4.000
4.100
304,122
+0.10(+2.50%)
Jul 24, 2018
4.000
4.050
3.950
4.000
310,321
+0.00(+0.00%)
Jul 23, 2018
3.950
4.000
3.950
4.000
170,128
+0.00(+0.00%)
Jul 20, 2018
3.950
4.000
3.900
4.000
318,497
+0.05(+1.27%)
Jul 19, 2018
3.950
4.000
3.900
3.950
300,605
+0.00(+0.00%)
Jul 18, 2018
3.900
4.000
3.850
3.950
239,807
+0.05(+1.28%)
Jul 17, 2018
3.850
3.950
3.800
3.900
203,271
+0.05(+1.30%)
Jul 16, 2018
3.900
3.900
3.800
3.850
178,989
-0.05(-1.28%)
Jul 13, 2018
4.000
4.100
3.850
3.900
608,081
-0.10(-2.50%)
Jul 12, 2018
4.000
4.050
3.950
4.000
176,232
+0.00(+0.00%)
Jul 11, 2018
4.000
4.050
3.900
4.000
388,395
+0.05(+1.27%)
Jul 10, 2018
4.000
4.025
3.900
3.950
646,578
-0.02(-0.63%)
Jul 09, 2018
4.150
4.150
3.950
3.975
567,898
-0.15(-3.64%)
Jul 06, 2018
4.050
4.150
4.050
4.125
133,106
+0.08(+1.85%)
Jul 05, 2018
4.150
4.000
4.050
299,411
-0.03(-0.61%)
Jul 03, 2018
4.075
4.075
4.075
0
+0.00(+0.00%)
Jul 02, 2018
4.100
4.150
4.000
4.075
489,758
-0.02(-0.61%)
Jun 29, 2018
4.200
4.225
4.100
4.100
783,496
-0.10(-2.38%)
Jun 28, 2018
4.300
4.400
4.200
4.200
437,045
-0.10(-2.33%)
Jun 27, 2018
4.050
4.350
4.050
4.300
779,646
+0.25(+6.17%)
Jun 26, 2018
3.900
4.100
3.875
4.050
386,523
+0.20(+5.19%)
Jun 25, 2018
4.000
4.100
3.800
3.850
953,009
-0.15(-3.75%)
Jun 22, 2018
4.000
4.150
3.950
4.000
1,637,086
+0.08(+1.91%)
Jun 21, 2018
4.200
4.250
3.900
3.925
1,630,509
-0.28(-6.55%)
Jun 20, 2018
4.300
4.350
4.100
4.200
784,765
-0.12(-2.89%)
Jun 19, 2018
4.350
4.400
4.250
4.325
352,636
-0.08(-1.70%)
Jun 18, 2018
4.350
4.400
4.175
4.400
520,079
+0.05(+1.15%)
Jun 15, 2018
4.700
4.350
4.350
1,401,244
-0.35(-7.45%)
Jun 14, 2018
4.600
4.750
4.500
4.700
466,437
+0.10(+2.17%)
Jun 13, 2018
4.450
4.650
4.350
4.600
570,882
+0.15(+3.37%)
Jun 12, 2018
4.400
4.450
4.351
4.450
230,583
+0.00(+0.00%)
Jun 11, 2018
4.350
4.450
4.350
4.450
207,840
+0.10(+2.30%)
Jun 08, 2018
4.300
4.450
4.300
4.350
227,364
+0.00(+0.00%)
Jun 07, 2018
4.450
4.450
4.250
4.350
373,823
-0.05(-1.14%)
Jun 06, 2018
4.450
4.450
4.400
4.400
276,942
-0.02(-0.56%)
Jun 05, 2018
4.350
4.450
4.300
4.425
410,149
+0.02(+0.57%)
Jun 04, 2018
4.500
4.500
4.350
4.400
280,521
-0.10(-2.22%)
Jun 01, 2018
4.300
4.500
4.300
4.500
555,966
+0.10(+2.27%)
May 31, 2018
4.500
4.550
4.400
4.400
289,905
-0.10(-2.22%)
May 30, 2018
4.350
4.650
4.349
4.500
541,520
+0.20(+4.65%)
May 29, 2018
4.300
4.350
4.150
4.300
642,583
-0.10(-2.27%)
May 25, 2018
4.400
4.400
4.400
0
-0.55(-11.11%)
May 24, 2018
5.000
5.050
4.925
4.950
279,441
-0.10(-1.98%)
May 23, 2018
4.900
5.100
4.850
5.050
241,644
+0.15(+3.06%)
May 22, 2018
4.950
5.000
4.850
4.900
255,079
-0.10(-2.00%)
May 21, 2018
5.000
5.050
4.900
5.000
298,079
+0.00(+0.00%)
May 18, 2018
4.950
5.100
4.850
5.000
510,186
+0.10(+2.04%)
May 17, 2018
4.850
4.925
4.800
4.900
255,352
+0.10(+2.08%)
May 16, 2018
4.750
4.900
4.700
4.800
405,305
+0.10(+2.13%)
May 15, 2018
4.800
4.825
4.700
4.700
425,521
-0.10(-2.08%)
May 14, 2018
4.800
4.900
4.725
4.800
331,487
+0.05(+1.05%)
May 11, 2018
4.800
4.800
4.700
4.750
246,877
+0.00(+0.00%)
May 10, 2018
4.700
4.900
4.650
4.750
334,566
+0.10(+2.15%)
May 09, 2018
4.500
4.700
4.500
4.650
389,023
+0.15(+3.33%)
May 08, 2018
4.650
4.650
4.450
4.500
429,142
-0.15(-3.23%)
May 07, 2018
4.600
4.700
4.600
4.650
251,681
+0.05(+1.09%)
May 04, 2018
4.600
4.750
4.500
4.600
639,088
+0.00(+0.00%)
May 03, 2018
4.350
4.600
4.350
4.600
692,258
+0.32(+7.60%)
May 02, 2018
4.250
4.400
4.150
4.275
739,576
+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.