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
Absolute Software Cp
(TSX:
ABT
)
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 28, 2017
7.750
7.780
7.710
7.720
8,705
-0.05(-0.64%)
Apr 27, 2017
7.870
7.870
7.770
7.770
35,572
-0.10(-1.27%)
Apr 26, 2017
7.860
7.900
7.850
7.870
44,354
+0.00(+0.00%)
Apr 25, 2017
7.900
7.930
7.770
7.870
121,270
+0.01(+0.13%)
Apr 24, 2017
7.750
7.900
7.750
7.860
34,269
+0.14(+1.81%)
Apr 21, 2017
7.810
7.810
7.680
7.720
54,146
-0.09(-1.15%)
Apr 20, 2017
7.700
7.870
7.610
7.810
36,562
+0.13(+1.69%)
Apr 19, 2017
7.650
7.680
7.600
7.680
36,525
+0.03(+0.39%)
Apr 18, 2017
7.590
7.650
7.550
7.650
25,275
+0.10(+1.32%)
Apr 17, 2017
7.420
7.590
7.350
7.550
42,677
+0.11(+1.48%)
Apr 13, 2017
7.490
7.500
7.400
7.440
18,526
+0.04(+0.54%)
Apr 12, 2017
7.430
7.520
7.380
7.400
25,931
-0.05(-0.67%)
Apr 11, 2017
7.530
7.530
7.360
7.450
27,786
-0.08(-1.06%)
Apr 10, 2017
7.500
7.550
7.400
7.530
15,853
+0.07(+0.94%)
Apr 07, 2017
7.520
7.570
7.430
7.460
18,782
-0.12(-1.58%)
Apr 06, 2017
7.600
7.600
7.420
7.580
12,305
-0.02(-0.26%)
Apr 05, 2017
7.560
7.640
7.440
7.600
34,742
+0.06(+0.80%)
Apr 04, 2017
7.400
7.570
7.350
7.540
657,812
+0.14(+1.89%)
Apr 03, 2017
7.520
7.560
7.310
7.400
821,956
-0.14(-1.86%)
Mar 31, 2017
7.510
7.570
7.470
7.540
44,918
+0.04(+0.53%)
Mar 30, 2017
7.520
7.520
7.470
7.500
26,935
-0.05(-0.66%)
Mar 29, 2017
7.510
7.550
7.380
7.550
76,650
+0.03(+0.40%)
Mar 28, 2017
7.310
7.520
7.300
7.520
115,375
+0.16(+2.17%)
Mar 27, 2017
7.300
7.390
7.270
7.360
73,007
-0.03(-0.41%)
Mar 24, 2017
7.310
7.460
7.300
7.390
63,341
+0.04(+0.54%)
Mar 23, 2017
7.260
7.390
7.260
7.350
95,268
+0.05(+0.68%)
Mar 22, 2017
7.350
7.360
7.290
7.300
88,486
-0.08(-1.08%)
Mar 21, 2017
7.380
7.450
7.340
7.380
43,816
+0.02(+0.27%)
Mar 20, 2017
7.360
7.420
7.320
7.360
68,698
-0.01(-0.14%)
Mar 17, 2017
7.540
7.540
7.360
7.370
30,219
-0.16(-2.12%)
Mar 16, 2017
7.480
7.560
7.380
7.530
31,409
+0.06(+0.80%)
Mar 15, 2017
7.420
7.560
7.330
7.470
54,136
+0.07(+0.95%)
Mar 14, 2017
7.700
7.700
7.400
7.400
108,898
-0.35(-4.52%)
Mar 13, 2017
7.430
7.850
7.430
7.750
65,936
+0.22(+2.92%)
Mar 10, 2017
7.280
7.620
7.280
7.530
132,932
+0.25(+3.43%)
Mar 09, 2017
7.220
7.290
7.220
7.280
29,540
+0.00(+0.00%)
Mar 08, 2017
7.160
7.290
7.160
7.280
118,094
+0.08(+1.11%)
Mar 07, 2017
7.200
7.240
7.150
7.200
59,652
+0.01(+0.14%)
Mar 06, 2017
7.240
7.240
7.130
7.190
58,420
-0.05(-0.69%)
Mar 03, 2017
7.210
7.290
7.200
7.240
24,603
+0.03(+0.42%)
Mar 02, 2017
7.200
7.300
7.200
7.210
18,345
-0.01(-0.14%)
Mar 01, 2017
7.270
7.320
7.200
7.220
54,376
-0.03(-0.41%)
Feb 28, 2017
7.170
7.300
7.080
7.250
185,127
+0.09(+1.26%)
Feb 27, 2017
7.150
7.260
7.020
7.160
57,158
+0.00(+0.00%)
Feb 24, 2017
7.160
7.240
7.160
7.160
133,827
-0.04(-0.56%)
Feb 23, 2017
7.150
7.250
7.150
7.200
53,321
+0.01(+0.14%)
Feb 22, 2017
7.060
7.200
7.030
7.190
124,529
+0.05(+0.70%)
Feb 21, 2017
7.150
7.180
7.110
7.140
59,721
-0.03(-0.42%)
Feb 17, 2017
7.170
7.170
7.170
0
-0.02(-0.28%)
Feb 16, 2017
7.090
7.230
7.010
7.190
72,455
+0.10(+1.41%)
Feb 15, 2017
7.020
7.100
7.000
7.090
115,480
+0.04(+0.57%)
Feb 14, 2017
7.040
7.070
6.950
7.050
47,425
+0.03(+0.43%)
Feb 13, 2017
6.920
7.040
6.850
7.020
58,368
-0.07(-0.99%)
Feb 10, 2017
6.850
7.090
6.850
7.090
116,215
+0.15(+2.16%)
Feb 09, 2017
7.000
7.030
6.940
6.940
85,767
-0.10(-1.42%)
Feb 08, 2017
7.010
7.040
6.920
7.040
46,779
+0.03(+0.43%)
Feb 07, 2017
6.920
7.100
6.870
7.010
159,348
+0.04(+0.57%)
Feb 06, 2017
6.930
6.970
6.900
6.970
44,353
+0.04(+0.65%)
Feb 03, 2017
6.920
7.010
6.890
6.925
26,155
+0.01(+0.22%)
Feb 02, 2017
7.010
7.010
6.860
6.910
59,731
-0.11(-1.57%)
Feb 01, 2017
7.000
7.090
6.810
7.020
135,536
+0.02(+0.29%)
Jan 31, 2017
7.070
7.130
7.000
7.000
46,207
-0.08(-1.13%)
Jan 30, 2017
7.070
7.150
7.030
7.080
69,763
+0.05(+0.71%)
Jan 27, 2017
6.890
7.080
6.890
7.030
61,528
+0.13(+1.88%)
Jan 26, 2017
6.800
6.910
6.770
6.900
75,050
+0.09(+1.32%)
Jan 25, 2017
6.860
6.900
6.760
6.810
53,224
-0.03(-0.44%)
Jan 24, 2017
6.830
6.860
6.730
6.840
36,776
+0.03(+0.44%)
Jan 23, 2017
6.870
6.890
6.710
6.810
101,020
-0.02(-0.29%)
Jan 20, 2017
6.660
6.850
6.650
6.830
41,659
+0.18(+2.71%)
Jan 19, 2017
6.630
6.680
6.580
6.650
34,459
+0.05(+0.76%)
Jan 18, 2017
6.840
6.840
6.600
6.600
71,840
-0.23(-3.37%)
Jan 17, 2017
6.940
6.940
6.750
6.830
121,989
+0.00(+0.00%)
Jan 16, 2017
6.850
6.900
6.730
6.830
46,683
+0.17(+2.55%)
Jan 13, 2017
6.770
6.800
6.610
6.660
32,313
-0.10(-1.48%)
Jan 12, 2017
6.600
6.850
6.590
6.760
44,227
+0.13(+1.96%)
Jan 11, 2017
6.430
6.640
6.380
6.630
57,641
+0.24(+3.76%)
Jan 10, 2017
6.370
6.430
6.360
6.390
36,190
+0.01(+0.16%)
Jan 09, 2017
6.400
6.440
6.360
6.380
73,548
-0.01(-0.16%)
Jan 06, 2017
6.400
6.450
6.360
6.390
45,353
-0.01(-0.16%)
Jan 05, 2017
6.480
6.530
6.380
6.400
61,643
-0.05(-0.78%)
Jan 04, 2017
6.410
6.530
6.410
6.450
32,766
+0.04(+0.62%)
Jan 03, 2017
6.360
6.450
6.360
6.410
25,424
+0.03(+0.47%)
Dec 30, 2016
6.380
6.380
6.380
0
+0.05(+0.79%)
Dec 29, 2016
6.340
6.360
6.300
6.330
32,498
-0.02(-0.31%)
Dec 28, 2016
6.340
6.420
6.310
6.350
41,925
+0.02(+0.32%)
Dec 23, 2016
6.330
6.330
6.330
0
+0.03(+0.48%)
Dec 22, 2016
6.270
6.360
6.270
6.300
47,075
-0.01(-0.16%)
Dec 21, 2016
6.340
6.340
6.310
6.310
97,608
-0.02(-0.32%)
Dec 20, 2016
6.340
6.370
6.290
6.330
124,949
-0.04(-0.63%)
Dec 19, 2016
6.280
6.380
6.280
6.370
57,534
+0.08(+1.27%)
Dec 16, 2016
6.390
6.390
6.280
6.290
116,089
-0.09(-1.41%)
Dec 15, 2016
6.320
6.410
6.310
6.380
31,972
+0.04(+0.63%)
Dec 14, 2016
6.370
6.500
6.320
6.340
385,879
-0.14(-2.16%)
Dec 13, 2016
6.500
6.520
6.380
6.480
51,718
+0.01(+0.15%)
Dec 12, 2016
6.570
6.570
6.450
6.470
47,716
-0.06(-0.92%)
Dec 09, 2016
6.590
6.590
6.500
6.530
109,993
-0.02(-0.31%)
Dec 08, 2016
6.430
6.560
6.420
6.550
117,423
+0.17(+2.66%)
Dec 07, 2016
6.340
6.440
6.310
6.380
32,682
+0.06(+0.95%)
Dec 06, 2016
6.280
6.340
6.280
6.320
58,542
+0.01(+0.16%)
Dec 05, 2016
6.320
6.400
6.260
6.310
90,049
-0.01(-0.16%)
Dec 02, 2016
6.310
6.400
6.260
6.320
85,584
+0.01(+0.16%)
Dec 01, 2016
6.260
6.380
6.250
6.310
33,897
+0.10(+1.61%)
Nov 30, 2016
6.140
6.230
6.090
6.210
89,016
+0.10(+1.64%)
Nov 29, 2016
6.160
6.210
6.100
6.110
45,399
-0.09(-1.45%)
Nov 28, 2016
6.160
6.250
6.160
6.200
36,799
+0.01(+0.16%)
Nov 25, 2016
6.130
6.260
6.130
6.190
23,551
+0.06(+0.98%)
Nov 24, 2016
6.040
6.230
6.040
6.130
79,551
+0.03(+0.49%)
Nov 23, 2016
6.160
6.165
6.090
6.100
73,741
-0.10(-1.61%)
Nov 22, 2016
6.200
6.240
6.160
6.200
58,926
-0.01(-0.16%)
Nov 21, 2016
6.190
6.240
6.150
6.210
38,235
+0.04(+0.65%)
Nov 18, 2016
6.410
6.450
6.160
6.170
117,087
-0.05(-0.80%)
Nov 17, 2016
6.190
6.400
6.150
6.220
94,445
+0.09(+1.47%)
Nov 16, 2016
5.980
6.240
5.980
6.130
67,950
+0.15(+2.51%)
Nov 15, 2016
5.990
5.990
5.910
5.980
111,607
+0.03(+0.50%)
Nov 14, 2016
5.920
5.990
5.920
5.950
72,990
+0.03(+0.51%)
Nov 11, 2016
5.950
6.080
5.810
5.920
111,999
-0.08(-1.33%)
Nov 10, 2016
6.150
6.160
5.950
6.000
48,322
-0.13(-2.12%)
Nov 09, 2016
6.030
6.140
5.900
6.130
68,746
+0.05(+0.82%)
Nov 08, 2016
6.140
6.260
5.850
6.080
87,690
-0.16(-2.56%)
Nov 07, 2016
6.060
6.260
6.050
6.240
40,086
+0.17(+2.80%)
Nov 04, 2016
6.130
6.200
6.060
6.070
52,299
-0.07(-1.14%)
Nov 03, 2016
6.260
6.280
6.070
6.140
60,639
-0.12(-1.92%)
Nov 02, 2016
6.340
6.350
6.240
6.260
91,904
-0.14(-2.19%)
Nov 01, 2016
6.380
6.420
6.300
6.400
37,533
+0.03(+0.47%)
Oct 31, 2016
6.410
6.410
6.350
6.370
52,042
-0.02(-0.31%)
Oct 28, 2016
6.360
6.450
6.360
6.390
27,654
-0.01(-0.16%)
Oct 27, 2016
6.410
6.460
6.370
6.400
36,729
+0.00(+0.00%)
Oct 26, 2016
6.490
6.580
6.380
6.400
46,807
-0.08(-1.23%)
Oct 25, 2016
6.490
6.550
6.450
6.480
23,266
+0.01(+0.15%)
Oct 24, 2016
6.510
6.550
6.440
6.470
23,570
-0.02(-0.31%)
Oct 21, 2016
6.670
6.670
6.390
6.490
52,178
-0.20(-2.99%)
Oct 20, 2016
6.570
6.760
6.570
6.690
34,850
+0.11(+1.67%)
Oct 19, 2016
6.520
6.640
6.500
6.580
32,251
+0.09(+1.39%)
Oct 18, 2016
6.290
6.570
6.290
6.490
46,623
+0.25(+4.01%)
Oct 17, 2016
6.460
6.500
6.160
6.240
161,193
-0.24(-3.70%)
Oct 14, 2016
6.660
6.790
6.460
6.480
77,700
-0.16(-2.41%)
Oct 13, 2016
6.480
6.900
6.460
6.640
76,603
+0.09(+1.37%)
Oct 12, 2016
6.610
6.670
6.510
6.550
57,225
-0.09(-1.36%)
Oct 11, 2016
6.730
6.950
6.560
6.640
101,503
-0.11(-1.63%)
Oct 07, 2016
6.750
6.750
6.750
0
-0.15(-2.17%)
Oct 06, 2016
6.930
6.980
6.900
6.900
14,116
-0.04(-0.58%)
Oct 05, 2016
6.920
7.030
6.900
6.940
52,307
+0.02(+0.29%)
Oct 04, 2016
6.980
7.030
6.870
6.920
88,154
-0.06(-0.86%)
Oct 03, 2016
7.220
7.220
6.950
6.980
72,545
-0.21(-2.92%)
Sep 30, 2016
7.210
7.240
7.130
7.190
25,300
-0.03(-0.42%)
Sep 29, 2016
7.300
7.300
7.190
7.220
54,570
-0.08(-1.10%)
Sep 28, 2016
7.350
7.380
7.270
7.300
28,666
-0.05(-0.68%)
Sep 27, 2016
7.390
7.390
7.250
7.350
31,858
-0.08(-1.08%)
Sep 26, 2016
7.450
7.490
7.360
7.430
34,916
+0.00(+0.00%)
Sep 23, 2016
7.500
7.500
7.420
7.430
40,849
-0.04(-0.54%)
Sep 22, 2016
7.390
7.500
7.300
7.470
68,317
+0.11(+1.49%)
Sep 21, 2016
7.340
7.400
7.340
7.360
26,792
+0.05(+0.68%)
Sep 20, 2016
7.290
7.360
7.260
7.310
27,070
+0.05(+0.69%)
Sep 19, 2016
7.330
7.390
7.210
7.260
41,536
-0.02(-0.27%)
Sep 16, 2016
7.170
7.380
7.170
7.280
98,244
+0.13(+1.82%)
Sep 15, 2016
7.230
7.350
7.150
7.150
40,920
+0.10(+1.42%)
Sep 14, 2016
7.010
7.170
7.000
7.050
19,621
+0.05(+0.71%)
Sep 13, 2016
7.090
7.090
6.900
7.000
72,204
-0.12(-1.69%)
Sep 12, 2016
7.130
7.160
6.990
7.120
70,925
-0.04(-0.56%)
Sep 09, 2016
7.240
7.240
7.150
7.160
34,349
-0.07(-0.97%)
Sep 08, 2016
7.240
7.280
7.210
7.230
35,700
-0.01(-0.14%)
Sep 07, 2016
7.380
7.400
7.200
7.240
58,910
-0.02(-0.28%)
Sep 06, 2016
7.360
7.430
7.210
7.260
106,234
-0.08(-1.09%)
Sep 02, 2016
7.340
7.340
7.340
0
-0.02(-0.27%)
Sep 01, 2016
7.150
7.420
7.150
7.360
70,485
+0.26(+3.66%)
Aug 31, 2016
7.080
7.150
7.010
7.100
44,834
+0.00(+0.00%)
Aug 30, 2016
7.100
7.240
7.060
7.100
43,116
-0.03(-0.42%)
Aug 29, 2016
7.110
7.190
7.110
7.130
29,593
+0.00(+0.00%)
Aug 26, 2016
7.100
7.400
7.070
7.130
61,688
+0.03(+0.42%)
Aug 25, 2016
7.100
7.140
7.080
7.100
34,071
-0.01(-0.14%)
Aug 24, 2016
7.200
7.340
7.080
7.110
91,687
-0.10(-1.39%)
Aug 23, 2016
7.400
7.510
7.050
7.210
146,917
-0.19(-2.57%)
Aug 22, 2016
7.630
7.700
7.370
7.400
133,085
-0.49(-6.21%)
Aug 19, 2016
7.820
8.070
7.630
7.890
199,318
-0.36(-4.36%)
Aug 18, 2016
8.170
8.290
8.170
8.250
14,105
+0.06(+0.73%)
Aug 17, 2016
8.190
8.210
8.110
8.190
4,761
-0.02(-0.24%)
Aug 16, 2016
8.180
8.240
8.060
8.210
22,330
+0.01(+0.12%)
Aug 15, 2016
8.250
8.280
8.110
8.200
16,032
-0.03(-0.36%)
Aug 12, 2016
8.300
8.420
8.220
8.230
33,449
-0.07(-0.84%)
Aug 11, 2016
8.220
8.380
8.220
8.300
16,444
+0.05(+0.61%)
Aug 10, 2016
8.430
8.460
8.240
8.250
42,030
-0.07(-0.84%)
Aug 09, 2016
8.180
8.390
8.100
8.320
27,831
+0.22(+2.72%)
Aug 08, 2016
8.020
8.140
7.920
8.100
20,528
+0.11(+1.38%)
Aug 05, 2016
8.060
8.150
7.980
7.990
52,529
-0.10(-1.24%)
Aug 04, 2016
8.040
8.120
8.000
8.090
69,237
+0.09(+1.12%)
Aug 03, 2016
8.000
8.120
7.730
8.000
126,285
-0.01(-0.12%)
Aug 02, 2016
8.200
8.200
7.840
8.010
38,061
+0.02(+0.25%)
Jul 29, 2016
7.990
7.990
7.990
0
+0.20(+2.57%)
Jul 28, 2016
7.690
7.790
7.670
7.790
12,273
+0.14(+1.83%)
Jul 27, 2016
7.750
7.760
7.650
7.650
28,834
-0.03(-0.39%)
Jul 26, 2016
7.650
7.760
7.650
7.680
45,575
+0.03(+0.39%)
Jul 25, 2016
7.500
7.690
7.500
7.650
17,421
+0.16(+2.14%)
Jul 22, 2016
7.600
7.610
7.480
7.490
34,270
-0.16(-2.09%)
Jul 21, 2016
7.520
7.650
7.520
7.650
39,707
+0.10(+1.32%)
Jul 20, 2016
7.570
7.610
7.530
7.550
31,583
-0.01(-0.13%)
Jul 19, 2016
7.650
7.650
7.470
7.560
21,030
-0.17(-2.20%)
Jul 18, 2016
7.620
7.760
7.590
7.730
26,432
+0.12(+1.58%)
Jul 15, 2016
7.680
7.680
7.490
7.610
36,539
-0.11(-1.42%)
Jul 14, 2016
7.680
7.750
7.470
7.720
34,669
+0.12(+1.58%)
Jul 13, 2016
7.790
7.850
7.360
7.600
84,510
-0.06(-0.78%)
Jul 12, 2016
7.310
7.690
7.220
7.660
95,539
+0.48(+6.69%)
Jul 11, 2016
7.250
7.380
7.140
7.180
19,292
+0.08(+1.13%)
Jul 08, 2016
7.180
7.030
7.100
32,202
+0.08(+1.14%)
Jul 07, 2016
7.160
7.200
7.020
7.020
31,438
-0.16(-2.23%)
Jul 05, 2016
7.030
7.190
6.900
7.180
23,030
+0.12(+1.70%)
Jul 04, 2016
6.950
7.060
6.950
7.060
27,890
+0.15(+2.17%)
Jun 30, 2016
6.910
6.910
6.910
0
-0.02(-0.29%)
Jun 29, 2016
6.810
6.930
6.780
6.930
24,369
+0.17(+2.51%)
Jun 28, 2016
6.670
6.790
6.650
6.760
42,000
+0.12(+1.81%)
Jun 27, 2016
6.790
6.790
6.640
6.640
29,200
-0.18(-2.64%)
Jun 24, 2016
6.610
6.940
6.610
6.820
32,255
-0.05(-0.73%)
Jun 23, 2016
6.950
6.950
6.870
6.870
23,950
-0.03(-0.43%)
Jun 22, 2016
6.960
6.960
6.890
6.900
29,625
-0.01(-0.14%)
Jun 21, 2016
6.900
6.950
6.840
6.910
30,490
-0.02(-0.29%)
Jun 20, 2016
6.790
6.970
6.790
6.930
29,349
+0.19(+2.82%)
Jun 17, 2016
6.860
6.960
6.740
6.740
107,153
-0.16(-2.32%)
Jun 16, 2016
6.940
6.960
6.890
6.900
17,954
-0.07(-1.00%)
Jun 15, 2016
6.870
6.970
6.850
6.970
36,540
+0.10(+1.46%)
Jun 14, 2016
6.870
6.990
6.860
6.870
45,633
-0.05(-0.72%)
Jun 13, 2016
6.920
7.030
6.880
6.920
155,281
-0.05(-0.72%)
Jun 10, 2016
7.030
6.860
6.970
127,557
-0.04(-0.57%)
Jun 09, 2016
6.910
7.100
6.910
7.010
64,029
-0.01(-0.14%)
Jun 08, 2016
7.050
7.050
6.980
7.020
20,548
+0.02(+0.29%)
Jun 07, 2016
7.000
7.050
6.940
7.000
27,053
+0.00(+0.00%)
Jun 06, 2016
6.800
7.030
6.800
7.000
21,879
+0.15(+2.19%)
Jun 03, 2016
6.830
6.890
6.760
6.850
18,268
+0.02(+0.29%)
Jun 02, 2016
6.750
6.880
6.720
6.830
98,775
+0.05(+0.74%)
Jun 01, 2016
6.800
6.800
6.750
6.780
21,665
+0.01(+0.15%)
May 31, 2016
6.830
6.830
6.760
6.770
28,609
-0.01(-0.15%)
May 30, 2016
6.600
6.800
6.600
6.780
38,368
+0.13(+1.95%)
May 27, 2016
6.510
6.650
6.510
6.650
43,511
+0.15(+2.31%)
May 26, 2016
6.500
6.520
6.390
6.500
54,477
-0.07(-1.07%)
May 25, 2016
6.390
6.590
6.360
6.570
29,906
+0.16(+2.50%)
May 24, 2016
6.360
6.460
6.360
6.410
96,496
-0.05(-0.77%)
May 20, 2016
6.460
6.460
6.460
0
+0.01(+0.16%)
May 19, 2016
6.390
6.470
6.390
6.450
49,650
+0.01(+0.16%)
May 18, 2016
6.410
6.450
6.400
6.440
58,232
+0.01(+0.16%)
May 17, 2016
6.470
6.470
6.400
6.430
67,398
-0.09(-1.38%)
May 16, 2016
6.420
6.520
6.400
6.520
68,807
+0.10(+1.56%)
May 13, 2016
6.460
6.460
6.360
6.420
93,630
-0.10(-1.53%)
May 12, 2016
6.630
6.630
6.360
6.520
95,314
-0.11(-1.66%)
May 11, 2016
6.750
6.760
6.530
6.630
97,700
+0.02(+0.30%)
May 10, 2016
6.560
6.800
6.410
6.610
192,540
+0.19(+2.96%)
May 09, 2016
6.610
6.610
6.400
6.420
36,719
-0.08(-1.23%)
May 06, 2016
6.520
6.520
6.440
6.500
43,240
-0.03(-0.46%)
May 05, 2016
6.570
6.630
6.460
6.530
47,256
+0.03(+0.46%)
May 04, 2016
6.540
6.540
6.450
6.500
33,420
-0.14(-2.11%)
May 03, 2016
6.750
6.760
6.540
6.640
40,121
-0.09(-1.34%)
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.