Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Horizon Bancorp (NQ: HBNC )

12.67 -0.03 (-0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 8.340 8.357 8.289 8.340 57,118 +0.00(+0.00%)
Apr 28, 2016 8.323 8.374 8.292 8.340 57,281 -0.02(-0.25%)
Apr 27, 2016 8.473 8.477 8.289 8.360 80,707 -0.16(-1.92%)
Apr 26, 2016 8.518 8.569 8.425 8.524 105,643 +0.09(+1.01%)
Apr 25, 2016 8.412 8.480 8.326 8.439 70,140 -0.02(-0.28%)
Apr 22, 2016 8.439 8.521 8.388 8.463 70,248 +0.05(+0.61%)
Apr 21, 2016 8.415 8.419 8.234 8.412 83,200 +0.02(+0.29%)
Apr 20, 2016 8.381 8.463 8.220 8.388 52,568 -0.05(-0.57%)
Apr 19, 2016 8.480 8.480 8.340 8.436 49,880 +0.01(+0.16%)
Apr 18, 2016 8.395 8.494 8.395 8.422 41,456 +0.02(+0.28%)
Apr 15, 2016 8.343 8.460 8.337 8.398 45,400 +0.03(+0.37%)
Apr 14, 2016 8.343 8.470 8.309 8.367 85,877 -0.06(-0.77%)
Apr 13, 2016 8.323 8.477 8.306 8.432 58,215 +0.13(+1.61%)
Apr 12, 2016 8.196 8.306 8.166 8.299 85,052 +0.08(+0.96%)
Apr 11, 2016 8.295 8.362 8.152 8.220 72,132 -0.01(-0.12%)
Apr 08, 2016 8.282 8.309 8.125 8.231 71,448 -0.02(-0.29%)
Apr 07, 2016 8.354 8.415 8.210 8.254 68,996 -0.04(-0.54%)
Apr 06, 2016 8.323 8.326 8.237 8.299 58,914 +0.00(+0.04%)
Apr 05, 2016 8.323 8.414 8.256 8.296 110,108 -0.04(-0.49%)
Apr 04, 2016 8.343 8.445 8.326 8.336 77,094 -0.02(-0.24%)
Apr 01, 2016 8.370 8.520 8.323 8.357 66,938 -0.04(-0.49%)
Mar 31, 2016 8.462 8.537 8.341 8.397 53,435 -0.08(-1.00%)
Mar 30, 2016 8.526 8.554 8.431 8.482 106,411 -0.04(-0.44%)
Mar 29, 2016 8.418 8.554 8.363 8.520 87,909 +0.10(+1.21%)
Mar 28, 2016 8.377 8.499 8.355 8.418 76,081 -0.01(-0.08%)
Mar 24, 2016 8.452 8.425 8.425 8.425 62,407 -0.02(-0.28%)
Mar 23, 2016 8.479 8.479 8.391 8.448 147,900 -0.02(-0.28%)
Mar 22, 2016 8.520 8.537 8.431 8.472 124,533 -0.05(-0.64%)
Mar 21, 2016 8.404 8.551 8.380 8.526 165,207 +0.18(+2.20%)
Mar 18, 2016 8.238 8.401 8.109 8.343 226,278 +0.16(+1.99%)
Mar 17, 2016 7.912 8.204 7.912 8.180 131,306 +0.22(+2.73%)
Mar 16, 2016 7.956 7.966 7.922 7.963 111,439 +0.03(+0.34%)
Mar 15, 2016 7.915 8.010 7.912 7.935 191,509 +0.03(+0.34%)
Mar 14, 2016 7.864 7.960 7.864 7.908 138,727 +0.06(+0.74%)
Mar 11, 2016 8.048 8.268 7.735 7.850 283,717 -0.26(-3.26%)
Mar 10, 2016 8.224 8.251 8.105 8.115 25,110 -0.11(-1.32%)
Mar 09, 2016 8.068 8.238 8.037 8.224 158,827 +0.12(+1.42%)
Mar 08, 2016 8.136 8.272 8.102 8.109 91,062 -0.05(-0.58%)
Mar 07, 2016 8.102 8.353 8.102 8.156 62,575 +0.03(+0.42%)
Mar 04, 2016 8.109 8.220 8.065 8.122 35,663 -0.02(-0.21%)
Mar 03, 2016 8.255 8.272 8.044 8.139 86,102 -0.01(-0.17%)
Mar 02, 2016 8.299 8.326 8.075 8.153 110,043 -0.11(-1.32%)
Mar 01, 2016 8.238 8.377 8.197 8.262 78,383 +0.04(+0.50%)
Feb 29, 2016 8.363 8.499 8.156 8.221 83,558 -0.15(-1.83%)
Feb 26, 2016 8.482 8.533 8.346 8.374 47,915 -0.06(-0.68%)
Feb 25, 2016 8.228 8.489 8.228 8.431 30,833 +0.20(+2.48%)
Feb 24, 2016 8.156 8.251 8.112 8.228 79,469 +0.02(+0.21%)
Feb 23, 2016 8.200 8.329 8.200 8.211 66,838 -0.01(-0.08%)
Feb 22, 2016 8.122 8.401 8.114 8.217 101,165 +0.19(+2.41%)
Feb 19, 2016 8.014 8.251 8.014 8.024 40,250 +0.02(+0.21%)
Feb 18, 2016 8.126 8.146 8.007 8.007 36,308 -0.13(-1.63%)
Feb 17, 2016 8.231 8.268 8.085 8.139 48,333 -0.07(-0.91%)
Feb 16, 2016 8.350 8.419 8.204 8.214 42,769 -0.04(-0.49%)
Feb 12, 2016 8.238 8.255 8.255 8.255 24,138 +0.03(+0.37%)
Feb 11, 2016 8.143 8.299 8.143 8.224 40,862 +0.02(+0.25%)
Feb 10, 2016 8.323 8.323 8.180 8.204 59,040 -0.04(-0.45%)
Feb 09, 2016 8.217 8.445 8.153 8.241 38,904 -0.02(-0.25%)
Feb 08, 2016 8.153 8.326 8.075 8.262 73,370 +0.16(+1.93%)
Feb 05, 2016 8.153 8.180 7.445 8.105 131,156 -0.04(-0.54%)
Feb 04, 2016 8.153 8.204 8.102 8.149 64,833 +0.00(+0.00%)
Feb 03, 2016 8.360 8.360 7.901 8.149 127,211 -0.19(-2.28%)
Feb 02, 2016 8.442 8.496 8.296 8.340 70,373 -0.14(-1.68%)
Feb 01, 2016 8.625 8.703 8.465 8.482 135,710 -0.24(-2.73%)
Jan 29, 2016 8.442 8.717 8.394 8.720 204,591 +0.29(+3.42%)
Jan 28, 2016 8.418 8.464 8.374 8.431 121,512 +0.08(+1.02%)
Jan 27, 2016 8.489 8.510 8.290 8.346 158,097 -0.16(-1.92%)
Jan 26, 2016 8.724 8.751 8.387 8.510 69,010 -0.29(-3.24%)
Jan 25, 2016 8.832 8.917 8.618 8.795 110,676 -0.04(-0.46%)
Jan 22, 2016 8.968 8.968 8.713 8.836 85,015 +0.02(+0.23%)
Jan 21, 2016 8.883 9.420 8.785 8.815 86,688 -0.01(-0.15%)
Jan 20, 2016 8.849 8.934 8.757 8.829 162,593 -0.11(-1.22%)
Jan 19, 2016 8.995 9.009 8.832 8.938 87,008 +0.03(+0.31%)
Jan 15, 2016 8.951 8.910 8.910 8.910 78,598 -0.20(-2.16%)
Jan 14, 2016 9.111 9.269 9.104 9.107 141,963 -0.04(-0.41%)
Jan 13, 2016 9.366 9.410 9.087 9.145 148,162 -0.20(-2.18%)
Jan 12, 2016 9.467 9.501 9.291 9.349 116,546 -0.05(-0.58%)
Jan 11, 2016 9.291 9.495 9.223 9.403 108,695 +0.17(+1.88%)
Jan 08, 2016 9.243 9.403 9.145 9.230 251,253 +0.02(+0.18%)
Jan 07, 2016 9.308 9.471 9.213 9.213 185,086 -0.22(-2.34%)
Jan 06, 2016 9.243 9.474 9.243 9.433 95,310 +0.01(+0.14%)
Jan 05, 2016 9.342 9.433 9.285 9.420 100,401 +0.09(+0.98%)
Jan 04, 2016 9.322 9.322 9.210 9.329 212,366 -0.12(-1.25%)
Dec 31, 2015 9.454 9.447 9.447 9.447 82,871 -0.06(-0.67%)
Dec 30, 2015 9.609 9.863 9.460 9.511 73,107 +0.04(+0.39%)
Dec 29, 2015 9.386 9.538 9.386 9.474 27,291 +0.14(+1.52%)
Dec 28, 2015 9.278 9.438 9.173 9.332 38,251 +0.02(+0.25%)
Dec 24, 2015 9.119 9.308 9.308 9.308 34,036 -0.09(-0.93%)
Dec 23, 2015 9.339 9.447 9.339 9.396 43,945 +0.05(+0.51%)
Dec 22, 2015 9.349 9.362 9.163 9.349 76,567 +0.03(+0.29%)
Dec 21, 2015 9.268 9.322 9.021 9.322 119,299 +0.03(+0.36%)
Dec 18, 2015 9.160 9.319 9.102 9.288 476,353 +0.07(+0.81%)
Dec 17, 2015 9.244 9.460 9.058 9.214 65,944 -0.06(-0.66%)
Dec 16, 2015 9.119 9.278 8.984 9.275 67,918 +0.19(+2.12%)
Dec 15, 2015 8.913 9.123 8.913 9.082 40,698 +0.24(+2.71%)
Dec 14, 2015 8.758 8.930 8.677 8.842 71,905 +0.08(+0.96%)
Dec 11, 2015 8.822 9.045 8.717 8.758 81,764 -0.21(-2.34%)
Dec 10, 2015 9.052 9.116 8.954 8.967 52,848 -0.08(-0.93%)
Dec 09, 2015 9.146 9.292 9.048 9.052 72,219 -0.22(-2.40%)
Dec 08, 2015 9.278 9.469 9.210 9.275 46,529 -0.03(-0.33%)
Dec 07, 2015 9.420 9.504 9.281 9.305 65,216 -0.15(-1.57%)
Dec 04, 2015 9.254 9.487 9.251 9.454 52,821 +0.20(+2.12%)
Dec 03, 2015 9.133 9.362 9.133 9.258 113,877 +0.11(+1.26%)
Dec 02, 2015 9.329 9.334 9.123 9.143 108,413 -0.20(-2.13%)
Dec 01, 2015 9.359 9.383 9.302 9.342 53,271 +0.04(+0.44%)
Nov 30, 2015 9.369 9.406 9.271 9.302 77,490 -0.07(-0.76%)
Nov 27, 2015 9.302 9.376 9.271 9.373 22,064 +0.04(+0.43%)
Nov 25, 2015 9.264 9.332 9.332 9.332 28,117 +0.10(+1.14%)
Nov 24, 2015 9.139 9.258 9.085 9.227 46,091 +0.05(+0.59%)
Nov 23, 2015 9.183 9.217 9.011 9.173 80,003 +0.02(+0.22%)
Nov 20, 2015 9.153 9.204 9.129 9.153 72,325 +0.06(+0.67%)
Nov 19, 2015 9.096 9.286 9.014 9.092 124,721 +0.05(+0.60%)
Nov 18, 2015 9.261 9.325 9.001 9.038 116,564 -0.20(-2.19%)
Nov 17, 2015 9.156 9.335 9.129 9.241 159,346 +0.08(+0.92%)
Nov 16, 2015 9.048 9.187 8.994 9.156 80,154 +0.07(+0.74%)
Nov 13, 2015 8.927 9.170 8.842 9.089 94,923 +0.10(+1.17%)
Nov 12, 2015 8.967 9.187 8.954 8.984 66,149 -0.05(-0.60%)
Nov 11, 2015 9.004 9.187 8.991 9.038 62,236 +0.06(+0.68%)
Nov 10, 2015 9.102 9.109 8.913 8.977 116,910 +0.02(+0.26%)
Nov 09, 2015 9.112 9.173 8.920 8.954 148,582 -0.21(-2.32%)
Nov 06, 2015 9.099 9.180 8.683 9.166 154,241 +0.05(+0.52%)
Nov 05, 2015 9.109 9.136 8.954 9.119 68,741 -0.02(-0.18%)
Nov 04, 2015 9.258 9.258 9.021 9.136 77,813 -0.01(-0.15%)
Nov 03, 2015 9.139 9.379 9.004 9.150 108,025 -0.01(-0.11%)
Nov 02, 2015 8.751 9.166 8.751 9.160 89,219 +0.34(+3.87%)
Oct 30, 2015 9.102 9.102 8.748 8.818 86,168 -0.25(-2.79%)
Oct 29, 2015 9.106 9.207 9.048 9.072 39,360 -0.07(-0.74%)
Oct 28, 2015 8.984 9.173 8.903 9.139 188,558 +0.18(+1.96%)
Oct 27, 2015 9.106 9.106 8.889 8.964 137,847 -0.19(-2.03%)
Oct 26, 2015 9.173 9.308 9.102 9.150 59,590 -0.00(-0.04%)
Oct 23, 2015 8.987 9.194 8.947 9.153 120,204 +0.15(+1.69%)
Oct 22, 2015 9.014 9.089 8.967 9.001 70,760 +0.05(+0.53%)
Oct 21, 2015 8.984 9.023 8.873 8.954 54,156 +0.00(+0.04%)
Oct 20, 2015 8.944 9.038 8.906 8.950 46,615 -0.01(-0.15%)
Oct 19, 2015 8.869 9.035 8.866 8.964 89,193 +0.03(+0.30%)
Oct 16, 2015 8.829 8.954 8.556 8.937 75,300 +0.15(+1.73%)
Oct 15, 2015 8.589 8.785 8.565 8.785 72,835 +0.26(+3.05%)
Oct 14, 2015 8.555 8.585 8.514 8.525 97,296 -0.05(-0.59%)
Oct 13, 2015 8.535 8.700 8.447 8.575 49,133 -0.01(-0.16%)
Oct 12, 2015 8.362 8.592 8.222 8.589 79,645 +0.28(+3.42%)
Oct 09, 2015 8.312 8.332 8.220 8.305 144,950 +0.02(+0.20%)
Oct 08, 2015 8.197 8.386 8.048 8.288 36,247 +0.13(+1.57%)
Oct 07, 2015 8.254 8.302 8.126 8.160 37,978 +0.08(+0.96%)
Oct 06, 2015 8.177 8.177 8.055 8.082 43,332 -0.15(-1.85%)
Oct 05, 2015 8.136 8.356 7.999 8.234 68,460 +0.14(+1.71%)
Oct 02, 2015 8.021 8.193 7.683 8.095 354,206 +0.13(+1.61%)
Oct 01, 2015 8.048 8.048 7.910 7.967 77,333 -0.06(-0.72%)
Sep 30, 2015 8.058 8.082 7.997 8.024 55,701 +0.05(+0.68%)
Sep 29, 2015 8.148 8.148 7.829 7.970 67,266 -0.14(-1.70%)
Sep 28, 2015 8.370 8.410 8.098 8.108 78,736 -0.30(-3.59%)
Sep 25, 2015 8.477 8.477 8.290 8.410 82,355 -0.08(-0.95%)
Sep 24, 2015 8.481 8.534 8.340 8.491 75,597 -0.01(-0.08%)
Sep 23, 2015 8.373 8.524 8.343 8.498 69,417 +0.08(+1.00%)
Sep 22, 2015 8.447 8.548 8.393 8.414 71,642 -0.08(-0.91%)
Sep 21, 2015 8.393 8.501 8.313 8.491 76,580 +0.17(+2.02%)
Sep 18, 2015 8.259 8.326 8.242 8.323 154,051 +0.04(+0.45%)
Sep 17, 2015 8.202 8.320 7.977 8.286 97,397 +0.08(+0.98%)
Sep 16, 2015 8.148 8.296 8.001 8.205 42,848 +0.06(+0.74%)
Sep 15, 2015 8.108 8.189 8.075 8.145 23,330 +0.01(+0.17%)
Sep 14, 2015 8.064 8.316 8.004 8.132 31,584 +0.08(+1.00%)
Sep 11, 2015 7.991 8.064 7.940 8.051 51,846 +0.01(+0.13%)
Sep 10, 2015 8.058 8.058 7.937 8.041 41,827 -0.00(-0.04%)
Sep 09, 2015 8.085 8.085 7.856 8.044 149,807 +0.03(+0.34%)
Sep 08, 2015 7.974 8.034 7.829 8.017 111,336 +0.10(+1.27%)
Sep 04, 2015 7.890 7.917 7.917 7.917 36,635 -0.03(-0.34%)
Sep 03, 2015 8.021 8.041 7.840 7.944 87,752 -0.04(-0.50%)
Sep 02, 2015 8.038 8.038 7.900 7.984 35,709 +0.07(+0.89%)
Sep 01, 2015 7.846 7.947 7.846 7.913 106,916 -0.02(-0.25%)
Aug 31, 2015 7.846 7.974 7.846 7.934 71,278 +0.02(+0.25%)
Aug 28, 2015 7.789 7.913 7.756 7.913 47,742 +0.08(+1.07%)
Aug 27, 2015 7.853 7.880 7.722 7.829 48,695 +0.02(+0.26%)
Aug 26, 2015 7.739 7.809 7.578 7.809 73,316 +0.22(+2.92%)
Aug 25, 2015 8.024 8.038 7.470 7.588 92,467 -0.18(-2.33%)
Aug 24, 2015 7.819 8.128 7.729 7.769 136,993 -0.39(-4.77%)
Aug 21, 2015 8.004 8.246 7.897 8.158 103,124 -0.01(-0.08%)
Aug 20, 2015 8.340 8.511 8.165 8.165 97,492 -0.28(-3.34%)
Aug 19, 2015 8.360 8.494 8.330 8.447 52,511 +0.10(+1.17%)
Aug 18, 2015 8.249 8.457 8.249 8.350 79,779 -0.02(-0.28%)
Aug 17, 2015 8.330 8.373 8.158 8.373 76,806 +0.03(+0.36%)
Aug 14, 2015 8.310 8.628 8.145 8.343 73,467 +0.00(+0.00%)
Aug 13, 2015 8.367 8.380 8.219 8.343 57,494 -0.07(-0.84%)
Aug 12, 2015 8.346 8.430 8.192 8.414 36,945 +0.02(+0.24%)
Aug 11, 2015 8.440 8.498 8.367 8.393 69,390 -0.07(-0.79%)
Aug 10, 2015 8.487 8.629 8.400 8.461 134,607 +0.03(+0.36%)
Aug 07, 2015 8.410 8.561 8.410 8.430 162,808 +0.02(+0.28%)
Aug 06, 2015 8.360 8.430 8.259 8.407 61,774 +0.04(+0.48%)
Aug 05, 2015 8.310 8.434 8.293 8.367 120,948 +0.05(+0.56%)
Aug 04, 2015 8.175 8.400 8.115 8.320 63,978 +0.12(+1.52%)
Aug 03, 2015 8.122 8.350 8.068 8.195 83,669 +0.05(+0.62%)
Jul 31, 2015 8.434 8.487 7.615 8.145 489,303 -0.25(-2.96%)
Jul 30, 2015 8.263 8.461 8.263 8.393 121,701 +0.12(+1.42%)
Jul 29, 2015 8.464 8.487 8.172 8.276 110,910 -0.17(-2.07%)
Jul 28, 2015 8.447 8.457 6.883 8.451 136,728 +0.01(+0.12%)
Jul 27, 2015 8.011 8.494 7.870 8.440 143,477 +0.41(+5.14%)
Jul 24, 2015 7.893 8.135 7.742 8.028 186,258 +0.10(+1.27%)
Jul 23, 2015 8.289 8.346 7.890 7.927 81,911 -0.44(-5.22%)
Jul 22, 2015 8.461 8.494 8.276 8.363 98,838 -0.07(-0.88%)
Jul 21, 2015 8.538 8.575 8.430 8.437 57,949 -0.06(-0.67%)
Jul 20, 2015 8.467 8.555 8.403 8.494 63,933 +0.03(+0.32%)
Jul 17, 2015 8.595 8.612 8.380 8.467 62,560 -0.16(-1.83%)
Jul 16, 2015 8.588 8.645 8.531 8.625 83,553 +0.04(+0.51%)
Jul 15, 2015 8.595 8.669 8.528 8.581 71,111 -0.01(-0.16%)
Jul 14, 2015 8.766 8.766 8.538 8.595 36,722 -0.18(-2.10%)
Jul 13, 2015 8.662 8.843 8.501 8.780 168,842 +0.07(+0.77%)
Jul 10, 2015 8.521 8.810 8.514 8.712 85,995 +0.28(+3.30%)
Jul 09, 2015 8.393 8.555 8.390 8.434 43,337 +0.11(+1.29%)
Jul 08, 2015 8.205 8.363 8.205 8.326 46,881 +0.08(+1.02%)
Jul 07, 2015 8.289 8.407 8.185 8.242 51,266 -0.09(-1.05%)
Jul 06, 2015 8.353 8.393 8.279 8.330 52,022 -0.05(-0.64%)
Jul 02, 2015 8.487 8.383 8.383 8.383 59,570 -0.12(-1.38%)
Jul 01, 2015 8.440 8.551 8.283 8.501 82,826 +0.12(+1.44%)
Jun 30, 2015 8.491 8.491 8.367 8.380 46,455 -0.03(-0.36%)
Jun 29, 2015 8.632 8.753 8.410 8.410 63,823 -0.33(-3.76%)
Jun 26, 2015 8.595 8.743 8.561 8.739 249,640 +0.15(+1.76%)
Jun 25, 2015 8.534 8.792 8.477 8.588 194,186 +0.05(+0.55%)
Jun 24, 2015 8.437 8.561 8.387 8.541 58,244 +0.11(+1.27%)
Jun 23, 2015 8.314 8.472 8.314 8.434 73,167 +0.09(+1.04%)
Jun 22, 2015 8.514 8.514 8.320 8.347 65,994 -0.16(-1.92%)
Jun 19, 2015 8.247 8.514 8.217 8.511 134,082 +0.29(+3.58%)
Jun 18, 2015 8.414 8.414 8.160 8.217 83,524 -0.16(-1.95%)
Jun 17, 2015 8.507 8.507 8.380 8.380 76,869 -0.10(-1.22%)
Jun 16, 2015 8.354 8.487 8.117 8.484 75,593 +0.09(+1.03%)
Jun 15, 2015 8.377 8.491 8.125 8.397 79,960 +0.01(+0.08%)
Jun 12, 2015 8.474 8.474 8.284 8.390 72,203 -0.11(-1.26%)
Jun 11, 2015 8.434 8.564 8.200 8.497 82,569 +0.09(+1.07%)
Jun 10, 2015 8.113 8.424 8.107 8.407 113,541 +0.32(+4.01%)
Jun 09, 2015 8.110 8.129 8.066 8.083 36,088 -0.01(-0.08%)
Jun 08, 2015 8.003 8.143 7.933 8.090 71,205 +0.04(+0.54%)
Jun 05, 2015 8.013 8.046 7.950 8.046 45,789 +0.07(+0.88%)
Jun 04, 2015 8.036 8.060 7.966 7.976 29,166 -0.08(-1.04%)
Jun 03, 2015 8.010 8.063 7.990 8.060 105,892 +0.02(+0.21%)
Jun 02, 2015 8.006 8.043 7.996 8.043 51,692 +0.03(+0.33%)
Jun 01, 2015 8.043 8.043 7.943 8.016 49,988 +0.00(+0.04%)
May 29, 2015 8.023 8.040 7.986 8.013 62,139 -0.03(-0.41%)
May 28, 2015 7.963 8.080 7.963 8.046 54,834 +0.05(+0.58%)
May 27, 2015 8.013 8.080 7.953 8.000 54,508 -0.02(-0.21%)
May 26, 2015 8.097 8.147 8.013 8.016 42,620 -0.10(-1.19%)
May 22, 2015 8.130 8.113 8.113 8.113 70,684 +0.01(+0.12%)
May 21, 2015 8.083 8.237 8.053 8.103 137,676 -0.01(-0.16%)
May 20, 2015 8.013 8.173 7.930 8.117 56,580 +0.16(+2.01%)
May 19, 2015 7.866 7.980 7.853 7.956 100,608 +0.11(+1.40%)
May 18, 2015 7.816 7.883 7.783 7.846 39,167 +0.03(+0.38%)
May 15, 2015 7.866 7.913 7.779 7.816 32,484 -0.04(-0.51%)
May 14, 2015 7.803 7.913 7.723 7.856 65,527 +0.08(+0.99%)
May 13, 2015 7.793 7.806 7.768 7.779 36,923 +0.02(+0.30%)
May 12, 2015 7.743 7.766 7.713 7.756 146,463 +0.00(+0.00%)
May 11, 2015 7.796 7.801 7.729 7.756 44,198 -0.06(-0.77%)
May 08, 2015 7.796 7.816 7.713 7.816 66,766 +0.02(+0.26%)
May 07, 2015 7.746 7.803 7.713 7.796 29,088 +0.05(+0.60%)
May 06, 2015 7.786 7.910 7.646 7.749 52,279 -0.02(-0.21%)
May 05, 2015 7.856 7.908 7.716 7.766 43,060 -0.12(-1.52%)
May 04, 2015 7.793 7.926 7.756 7.886 68,366 +0.06(+0.77%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.