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
Immucell Cp
(NQ:
ICCC
)
4.490
-0.110 (-2.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2015
6.490
6.580
6.370
6.370
7,623
-0.18(-2.75%)
Apr 29, 2015
6.150
6.990
6.150
6.550
30,478
+0.43(+7.03%)
Apr 28, 2015
6.130
6.130
6.100
6.120
3,450
-0.17(-2.73%)
Apr 27, 2015
6.120
6.480
6.120
6.292
15,648
-0.02(-0.29%)
Apr 24, 2015
6.160
6.384
6.113
6.310
12,660
+0.06(+0.96%)
Apr 23, 2015
6.460
6.550
6.180
6.250
13,350
-0.07(-1.11%)
Apr 22, 2015
6.220
6.320
6.110
6.320
7,202
+0.19(+3.10%)
Apr 21, 2015
6.130
6.130
6.120
6.130
4,300
+0.08(+1.32%)
Apr 20, 2015
6.030
6.110
5.970
6.050
20,073
+0.00(+0.00%)
Apr 17, 2015
6.080
6.080
5.900
6.050
2,064
-0.13(-2.10%)
Apr 16, 2015
5.850
6.300
5.850
6.180
1,761
-0.01(-0.16%)
Apr 15, 2015
6.100
6.520
6.100
6.190
31,715
+0.19(+3.17%)
Apr 14, 2015
6.110
6.110
5.940
6.000
17,531
+0.02(+0.33%)
Apr 13, 2015
5.990
5.990
5.980
5.980
1,262
-0.09(-1.48%)
Apr 10, 2015
6.000
6.082
6.000
6.070
831
+0.08(+1.34%)
Apr 09, 2015
6.020
6.234
5.900
5.990
11,890
-0.31(-4.92%)
Apr 08, 2015
6.300
6.300
6.300
6.300
475
-0.02(-0.32%)
Apr 07, 2015
6.200
6.550
6.200
6.320
8,181
-0.23(-3.51%)
Apr 06, 2015
6.950
6.950
6.330
6.550
1,772
+0.43(+7.03%)
Apr 02, 2015
6.550
6.120
6.120
6.120
3,700
-0.18(-2.86%)
Apr 01, 2015
6.300
6.300
6.300
6.300
500
+0.01(+0.20%)
Mar 31, 2015
6.550
6.570
6.287
6.287
5,993
-0.46(-6.85%)
Mar 30, 2015
6.206
6.750
6.206
6.750
1,580
-0.12(-1.75%)
Mar 27, 2015
6.960
6.960
6.313
6.870
1,751
-0.09(-1.29%)
Mar 26, 2015
6.070
6.960
5.970
6.960
16,131
+0.91(+15.04%)
Mar 25, 2015
6.090
6.090
6.050
6.050
1,450
-0.39(-6.06%)
Mar 23, 2015
6.440
6.440
6.440
6.440
16
-0.08(-1.23%)
Mar 20, 2015
6.600
6.620
6.520
6.520
1,580
-0.08(-1.21%)
Mar 19, 2015
6.580
6.600
6.580
6.600
1,753
+0.15(+2.34%)
Mar 18, 2015
6.700
6.700
6.449
6.449
1,203
-0.34(-5.02%)
Mar 17, 2015
6.550
6.790
6.550
6.790
960
+0.24(+3.66%)
Mar 16, 2015
6.969
7.054
6.550
6.550
2,947
-0.30(-4.38%)
Mar 13, 2015
6.900
7.114
6.850
6.850
1,455
+0.05(+0.73%)
Mar 11, 2015
7.200
6.800
6.800
6.800
1
-0.16(-2.31%)
Mar 10, 2015
6.853
6.966
6.853
6.961
555
+0.17(+2.47%)
Mar 09, 2015
7.060
7.060
6.793
6.793
1,256
-0.26(-3.65%)
Mar 06, 2015
7.100
7.200
7.050
7.050
997
+0.00(+0.00%)
Mar 05, 2015
7.051
7.051
7.050
7.050
736
+0.05(+0.72%)
Mar 04, 2015
6.963
7.000
6.963
7.000
655
+0.12(+1.74%)
Mar 03, 2015
6.760
7.150
6.700
6.880
3,188
-0.12(-1.71%)
Mar 02, 2015
6.650
7.070
6.650
7.000
2,036
+0.35(+5.26%)
Feb 27, 2015
6.600
6.650
6.570
6.650
1,100
-0.25(-3.62%)
Feb 26, 2015
6.900
6.900
6.900
6.900
599
-0.10(-1.43%)
Feb 25, 2015
7.180
7.180
6.820
7.000
4,082
-0.01(-0.13%)
Feb 24, 2015
6.593
7.050
6.390
7.009
9,625
+0.33(+4.99%)
Feb 23, 2015
6.550
6.676
6.550
6.676
492
-0.02(-0.36%)
Feb 19, 2015
6.700
6.700
6.700
6.700
40
+0.35(+5.51%)
Feb 18, 2015
6.130
6.656
6.130
6.350
608
+0.00(+0.00%)
Feb 17, 2015
6.000
6.750
5.710
6.350
6,012
+0.06(+0.91%)
Feb 13, 2015
6.800
6.293
6.293
6.293
1,900
-0.56(-8.14%)
Feb 12, 2015
6.580
7.220
6.580
6.850
12,646
+0.27(+4.11%)
Feb 11, 2015
6.600
6.750
6.530
6.580
5,085
-0.16(-2.34%)
Feb 10, 2015
6.620
6.810
6.610
6.737
7,246
+0.14(+2.08%)
Feb 09, 2015
6.920
6.920
6.600
6.600
9,632
+0.05(+0.76%)
Feb 06, 2015
6.350
6.920
6.350
6.550
20,419
+0.53(+8.80%)
Feb 05, 2015
6.010
6.020
6.010
6.020
308
-0.08(-1.31%)
Feb 04, 2015
6.000
6.100
6.000
6.100
4,316
+0.13(+2.18%)
Feb 03, 2015
5.820
5.970
5.810
5.970
4,356
-0.02(-0.33%)
Feb 02, 2015
6.060
6.060
5.880
5.990
3,644
-0.03(-0.50%)
Jan 30, 2015
6.076
6.340
6.000
6.020
2,300
-0.40(-6.23%)
Jan 29, 2015
6.010
6.490
6.010
6.420
500
+0.42(+7.00%)
Jan 28, 2015
6.210
6.210
5.760
6.000
3,929
-0.55(-8.40%)
Jan 27, 2015
6.560
6.564
6.550
6.550
820
+0.00(+0.00%)
Jan 26, 2015
6.250
6.860
5.710
6.550
7,949
+0.05(+0.77%)
Jan 23, 2015
6.550
6.620
6.440
6.500
4,953
+0.00(+0.00%)
Jan 22, 2015
6.780
6.780
6.420
6.500
11,304
+0.06(+0.93%)
Jan 21, 2015
5.970
6.490
5.960
6.440
13,227
+0.69(+12.00%)
Jan 20, 2015
5.400
5.750
5.360
5.750
12,163
+0.37(+6.88%)
Jan 16, 2015
5.150
5.400
5.150
5.380
1,800
+0.28(+5.49%)
Jan 15, 2015
5.100
5.180
5.080
5.100
12,900
+0.01(+0.20%)
Jan 14, 2015
5.091
5.200
5.080
5.090
9,502
-0.02(-0.39%)
Jan 13, 2015
5.120
5.120
5.110
5.110
1,350
-0.17(-3.22%)
Jan 12, 2015
5.180
5.430
5.180
5.280
5,651
+0.20(+3.94%)
Jan 09, 2015
5.010
5.200
5.010
5.080
3,725
+0.06(+1.20%)
Jan 08, 2015
5.010
5.090
5.010
5.020
2,212
-0.11(-2.12%)
Jan 07, 2015
5.200
5.200
5.129
5.129
661
-0.39(-7.09%)
Jan 06, 2015
5.200
5.520
5.200
5.520
800
+0.32(+6.15%)
Jan 05, 2015
5.000
5.400
4.990
5.200
3,327
+0.08(+1.56%)
Jan 02, 2015
5.300
5.300
5.050
5.120
2,702
+0.26(+5.35%)
Dec 31, 2014
4.900
4.860
4.860
4.860
8,200
-0.09(-1.82%)
Dec 30, 2014
5.090
5.350
4.950
4.950
1,497
+0.04(+0.81%)
Dec 29, 2014
4.860
5.070
4.860
4.910
1,032
+0.09(+1.87%)
Dec 26, 2014
4.820
4.820
4.820
4.820
400
-0.18(-3.60%)
Dec 24, 2014
5.070
5.000
5.000
5.000
1,900
-0.08(-1.52%)
Dec 23, 2014
5.077
5.077
5.077
5.077
1,004
+0.08(+1.54%)
Dec 22, 2014
4.800
5.050
4.770
5.000
6,353
-0.01(-0.12%)
Dec 19, 2014
4.990
5.006
4.990
5.006
3,588
+0.29(+6.23%)
Dec 18, 2014
5.040
5.040
4.713
4.713
860
-0.33(-6.50%)
Dec 16, 2014
4.880
5.040
5.040
5.040
5
-0.03(-0.59%)
Dec 15, 2014
4.820
5.120
4.770
5.070
2,355
+0.14(+2.84%)
Dec 12, 2014
5.180
5.270
4.730
4.930
17,061
-0.44(-8.19%)
Dec 11, 2014
4.740
5.440
4.670
5.370
32,332
+0.73(+15.73%)
Dec 10, 2014
4.720
4.780
4.630
4.640
9,829
-0.01(-0.21%)
Dec 09, 2014
4.635
4.730
4.635
4.650
3,301
-0.07(-1.47%)
Dec 08, 2014
4.660
4.720
4.630
4.720
2,707
+0.02(+0.41%)
Dec 05, 2014
4.860
4.860
4.700
4.700
4,276
-0.12(-2.49%)
Dec 04, 2014
4.870
4.870
4.810
4.820
4,010
-0.01(-0.26%)
Dec 03, 2014
4.890
4.890
4.833
4.833
831
+0.05(+1.10%)
Dec 01, 2014
4.760
4.780
4.780
4.780
20
-0.11(-2.25%)
Nov 28, 2014
4.890
4.890
4.890
4.890
600
-0.01(-0.20%)
Nov 26, 2014
4.800
4.900
4.900
4.900
2,200
+0.05(+1.03%)
Nov 25, 2014
5.030
5.030
4.680
4.850
8,115
+0.05(+1.04%)
Nov 24, 2014
4.728
4.800
4.710
4.800
2,410
+0.14(+2.95%)
Nov 21, 2014
4.662
4.662
4.662
4.662
150
-0.29(-5.81%)
Nov 20, 2014
5.019
5.019
4.850
4.950
2,547
+0.22(+4.65%)
Nov 19, 2014
5.090
5.090
4.730
4.730
1,840
-0.37(-7.25%)
Nov 18, 2014
5.090
5.100
5.060
5.100
2,159
+0.07(+1.39%)
Nov 17, 2014
5.290
5.290
4.980
5.030
338
+0.23(+4.79%)
Nov 14, 2014
4.800
4.800
4.800
4.800
200
+0.04(+0.84%)
Nov 13, 2014
5.000
5.000
4.710
4.760
6,136
-0.01(-0.21%)
Nov 12, 2014
4.720
4.770
4.680
4.770
3,351
+0.11(+2.36%)
Nov 11, 2014
4.660
4.660
4.660
4.660
303
-0.34(-6.80%)
Nov 10, 2014
4.748
5.000
4.720
5.000
2,496
+0.41(+8.93%)
Nov 05, 2014
4.590
4.590
4.590
4.590
49
-0.38(-7.65%)
Nov 03, 2014
4.830
4.970
4.970
4.970
1,900
+0.04(+0.81%)
Oct 31, 2014
4.930
4.930
4.930
4.930
350
+0.03(+0.66%)
Oct 30, 2014
4.897
4.897
4.897
4.897
100
+0.27(+5.78%)
Oct 27, 2014
4.650
4.630
4.630
4.630
2,900
+0.03(+0.65%)
Oct 24, 2014
4.580
4.800
4.580
4.600
3,678
+0.01(+0.22%)
Oct 23, 2014
4.720
4.740
4.550
4.590
2,266
-0.23(-4.77%)
Oct 22, 2014
4.990
4.990
4.550
4.820
4,400
-0.05(-1.04%)
Oct 21, 2014
5.000
5.000
4.812
4.871
559
+0.07(+1.48%)
Oct 20, 2014
4.800
4.730
4.730
4.800
1,300
+0.07(+1.48%)
Oct 17, 2014
4.730
4.810
4.650
4.730
6,165
-0.12(-2.47%)
Oct 16, 2014
4.380
4.850
4.380
4.850
403
+0.40(+8.99%)
Oct 15, 2014
4.450
4.900
4.450
4.450
368
+0.11(+2.53%)
Oct 14, 2014
4.150
4.500
4.150
4.340
3,855
+0.29(+7.16%)
Oct 13, 2014
4.070
4.090
4.050
4.050
1,110
+0.09(+2.27%)
Oct 10, 2014
4.170
4.170
3.960
3.960
2,776
-0.17(-4.12%)
Oct 09, 2014
4.180
4.180
4.130
4.130
637
-0.16(-3.73%)
Oct 08, 2014
4.320
4.520
4.290
4.290
4,468
-0.13(-2.94%)
Oct 07, 2014
4.600
4.600
4.420
4.420
2,801
-0.28(-5.96%)
Oct 06, 2014
4.630
4.720
4.630
4.700
644
-0.08(-1.67%)
Oct 03, 2014
4.780
4.780
4.780
4.780
3,001
+0.08(+1.70%)
Oct 02, 2014
4.810
4.810
4.700
4.700
1,000
-0.11(-2.31%)
Oct 01, 2014
4.960
4.970
4.810
4.811
3,526
-0.16(-3.20%)
Sep 30, 2014
4.930
4.970
4.930
4.970
600
+0.04(+0.74%)
Sep 29, 2014
4.828
5.000
4.828
4.934
700
+0.02(+0.48%)
Sep 26, 2014
5.370
5.370
4.820
4.910
5,502
-0.39(-7.36%)
Sep 25, 2014
5.460
5.680
5.300
5.300
8,150
-0.15(-2.75%)
Sep 24, 2014
5.400
5.465
5.150
5.450
1,338
+0.11(+2.06%)
Sep 23, 2014
5.490
5.510
5.240
5.340
5,076
+0.10(+1.91%)
Sep 22, 2014
5.400
5.530
5.110
5.240
7,923
-0.11(-2.06%)
Sep 19, 2014
5.090
5.300
5.080
5.350
11,081
+0.30(+5.94%)
Sep 18, 2014
4.720
5.050
4.571
5.050
17,815
+0.56(+12.47%)
Sep 17, 2014
4.420
4.800
4.420
4.490
7,275
+0.07(+1.54%)
Sep 16, 2014
4.490
4.500
4.422
4.422
1,165
-0.03(-0.63%)
Sep 15, 2014
4.490
4.490
4.450
4.450
207
-0.27(-5.72%)
Sep 11, 2014
4.720
4.720
4.720
4.720
400
+0.27(+6.07%)
Sep 10, 2014
4.440
4.750
4.440
4.450
3,374
-0.26(-5.52%)
Sep 09, 2014
4.410
4.710
4.390
4.710
646
+0.28(+6.32%)
Sep 08, 2014
4.440
4.580
4.390
4.430
1,832
-0.11(-2.42%)
Sep 05, 2014
4.470
4.540
4.390
4.540
11,547
+0.15(+3.42%)
Sep 04, 2014
4.470
4.470
4.390
4.390
2,100
+0.00(+0.00%)
Sep 03, 2014
4.430
4.430
4.330
4.390
1,700
-0.12(-2.66%)
Sep 02, 2014
4.530
4.780
4.460
4.510
11,702
+0.07(+1.58%)
Aug 29, 2014
4.570
4.440
4.440
4.440
7,100
-0.13(-2.85%)
Aug 28, 2014
4.570
4.570
4.570
4.570
100
+0.00(+0.00%)
Aug 27, 2014
4.570
4.570
4.570
4.570
100
-0.13(-2.77%)
Aug 25, 2014
4.730
4.700
4.700
4.700
625
-0.05(-1.05%)
Aug 22, 2014
4.650
4.750
4.562
4.750
4,118
+0.20(+4.40%)
Aug 21, 2014
4.750
4.750
4.550
4.550
6,176
-0.03(-0.66%)
Aug 20, 2014
4.430
4.740
4.430
4.580
15,097
+0.02(+0.44%)
Aug 19, 2014
4.500
4.750
4.410
4.560
12,620
+0.04(+0.88%)
Aug 18, 2014
4.520
4.520
4.520
4.520
100
-0.09(-1.95%)
Aug 15, 2014
4.860
4.860
4.500
4.610
13,280
-0.06(-1.29%)
Aug 14, 2014
4.380
4.800
4.500
4.670
18,123
+0.17(+3.78%)
Aug 13, 2014
4.500
4.500
4.500
4.500
100
+0.04(+0.90%)
Aug 12, 2014
4.460
4.820
4.460
4.460
631
+0.00(+0.00%)
Aug 11, 2014
4.470
4.470
4.460
4.460
1,100
-0.13(-2.83%)
Aug 08, 2014
4.520
4.540
4.170
4.590
50,021
+0.05(+1.04%)
Aug 07, 2014
4.560
4.565
4.540
4.543
1,160
-0.06(-1.25%)
Aug 06, 2014
4.600
4.600
4.600
4.600
100
-0.12(-2.54%)
Aug 05, 2014
4.720
4.720
4.720
4.720
169
+0.03(+0.64%)
Aug 04, 2014
4.860
4.860
4.600
4.690
4,440
+0.05(+1.08%)
Aug 01, 2014
4.640
4.640
4.640
4.640
117
-0.16(-3.33%)
Jul 31, 2014
4.640
4.800
4.620
4.800
1,049
+0.01(+0.21%)
Jul 30, 2014
4.860
4.860
4.790
4.790
1,330
+0.17(+3.68%)
Jul 29, 2014
4.620
4.620
4.620
4.620
301
+0.00(+0.00%)
Jul 28, 2014
4.620
4.800
4.800
4.620
200
-0.18(-3.75%)
Jul 25, 2014
4.607
4.800
4.607
4.800
600
+0.18(+4.01%)
Jul 24, 2014
4.540
4.620
4.540
4.615
500
+0.01(+0.28%)
Jul 23, 2014
4.540
4.801
4.540
4.602
1,045
+0.00(+0.04%)
Jul 22, 2014
4.540
4.850
4.540
4.600
1,800
+0.08(+1.77%)
Jul 21, 2014
4.860
4.860
4.520
4.520
3,350
-0.13(-2.80%)
Jul 18, 2014
4.500
4.840
4.500
4.650
15,137
+0.10(+2.20%)
Jul 17, 2014
4.570
4.770
4.400
4.550
10,783
+0.00(+0.00%)
Jul 16, 2014
4.430
4.650
4.430
4.550
11,391
-0.28(-5.80%)
Jul 15, 2014
4.650
4.830
4.600
4.830
5,187
+0.03(+0.63%)
Jul 14, 2014
4.830
4.830
4.800
4.800
316
-0.02(-0.41%)
Jul 11, 2014
4.810
4.850
4.500
4.820
2,875
+0.09(+1.90%)
Jul 10, 2014
4.460
4.810
4.450
4.730
8,229
+0.01(+0.21%)
Jul 09, 2014
4.770
4.770
4.510
4.720
1,226
+0.05(+1.07%)
Jul 08, 2014
4.430
4.720
4.410
4.670
5,528
+0.09(+1.97%)
Jul 07, 2014
4.740
4.750
4.500
4.580
2,452
+0.15(+3.39%)
Jul 03, 2014
4.430
4.430
4.430
4.430
500
-0.22(-4.73%)
Jul 02, 2014
4.280
4.830
4.280
4.650
28,733
+0.39(+9.15%)
Jul 01, 2014
4.230
4.260
4.230
4.260
571
-0.14(-3.18%)
Jun 30, 2014
4.300
4.424
4.210
4.400
3,609
-0.06(-1.35%)
Jun 27, 2014
4.460
4.460
4.460
4.460
218
+0.10(+2.29%)
Jun 26, 2014
4.350
4.520
4.350
4.360
2,423
-0.16(-3.54%)
Jun 24, 2014
4.510
4.520
4.520
4.520
100
-0.13(-2.80%)
Jun 23, 2014
4.650
4.650
4.650
4.650
156
-0.20(-4.12%)
Jun 20, 2014
4.410
5.160
4.410
4.850
595
+0.34(+7.54%)
Jun 19, 2014
4.510
4.510
4.510
4.510
199
+0.10(+2.27%)
Jun 17, 2014
4.980
4.410
4.410
4.410
2,600
-0.39(-8.12%)
Jun 16, 2014
4.750
5.300
4.680
4.800
8,929
+0.06(+1.27%)
Jun 13, 2014
4.370
4.741
4.011
4.740
13,063
+0.68(+16.75%)
Jun 12, 2014
4.150
4.300
4.028
4.060
10,423
-0.04(-0.98%)
Jun 11, 2014
4.111
4.120
4.100
4.100
6,605
+0.09(+2.24%)
Jun 09, 2014
4.010
4.010
4.010
4.010
0
-0.12(-3.02%)
Jun 04, 2014
4.135
4.135
4.135
4.135
0
-0.12(-2.71%)
Jun 03, 2014
4.000
4.300
3.920
4.250
4,513
-0.01(-0.23%)
Jun 02, 2014
4.320
4.320
3.870
4.260
1,102
-0.05(-1.16%)
May 30, 2014
4.320
4.320
4.310
4.310
300
+0.21(+5.12%)
May 29, 2014
4.199
4.200
4.100
4.100
725
-0.30(-6.82%)
May 28, 2014
4.401
4.401
4.390
4.400
560
+0.00(+0.00%)
May 27, 2014
4.300
4.400
4.140
4.400
4,422
+0.10(+2.33%)
May 23, 2014
3.960
4.300
4.300
4.300
2,400
+0.16(+3.86%)
May 21, 2014
4.140
4.140
4.140
4.140
0
+0.29(+7.53%)
May 20, 2014
3.800
3.850
3.800
3.850
1,665
-0.13(-3.27%)
May 19, 2014
3.800
3.980
3.800
3.980
900
+0.35(+9.64%)
May 16, 2014
3.900
4.000
3.600
3.630
1,735
-0.32(-8.10%)
May 15, 2014
3.550
3.950
3.300
3.950
19,477
+0.45(+12.86%)
May 14, 2014
3.300
3.500
3.300
3.500
9,171
-0.16(-4.37%)
May 13, 2014
3.689
3.690
3.660
3.660
1,700
+0.22(+6.40%)
May 12, 2014
3.440
3.440
3.440
3.440
100
-0.01(-0.29%)
May 09, 2014
3.620
3.650
3.450
3.450
1,230
-0.07(-1.99%)
May 08, 2014
3.530
3.530
3.520
3.520
650
+0.01(+0.28%)
May 07, 2014
3.900
3.900
3.510
3.510
3,765
-0.27(-7.14%)
May 06, 2014
3.740
3.780
3.540
3.780
2,300
+0.01(+0.27%)
May 05, 2014
3.900
3.900
3.770
3.770
650
-0.17(-4.31%)
May 02, 2014
4.160
4.160
3.810
3.940
4,916
-0.10(-2.48%)
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.