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
Just Energy Group Inc
(NY:
JE
)
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 30, 2019
3.525
3.564
3.499
3.544
127,829
+0.00(+0.00%)
Apr 29, 2019
3.466
3.544
3.447
3.544
398,305
+0.10(+2.82%)
Apr 26, 2019
3.398
3.466
3.398
3.447
352,112
+0.06(+1.72%)
Apr 25, 2019
3.389
3.398
3.360
3.389
49,231
+0.01(+0.29%)
Apr 24, 2019
3.360
3.398
3.331
3.379
165,455
+0.03(+0.87%)
Apr 23, 2019
3.408
3.408
3.350
3.350
184,320
-0.06(-1.71%)
Apr 22, 2019
3.379
3.437
3.379
3.408
161,743
+0.04(+1.15%)
Apr 18, 2019
3.350
3.389
3.350
3.369
149,536
+0.01(+0.29%)
Apr 17, 2019
3.340
3.369
3.301
3.360
182,938
+0.02(+0.58%)
Apr 16, 2019
3.379
3.379
3.311
3.340
132,817
-0.01(-0.29%)
Apr 15, 2019
3.398
3.398
3.340
3.350
99,878
-0.04(-1.15%)
Apr 12, 2019
3.437
3.437
3.379
3.389
252,111
-0.04(-1.13%)
Apr 11, 2019
3.340
3.457
3.340
3.428
272,724
+0.07(+2.02%)
Apr 10, 2019
3.350
3.389
3.340
3.360
94,115
+0.01(+0.29%)
Apr 09, 2019
3.340
3.360
3.311
3.350
67,594
+0.02(+0.58%)
Apr 08, 2019
3.311
3.355
3.292
3.331
101,115
+0.02(+0.59%)
Apr 05, 2019
3.301
3.321
3.292
3.311
149,124
+0.00(+0.00%)
Apr 04, 2019
3.301
3.350
3.292
3.311
105,666
+0.01(+0.29%)
Apr 03, 2019
3.331
3.331
3.301
3.301
119,253
-0.03(-0.87%)
Apr 02, 2019
3.360
3.360
3.301
3.331
114,476
-0.03(-0.87%)
Apr 01, 2019
3.301
3.369
3.301
3.360
149,846
+0.06(+1.76%)
Mar 29, 2019
3.360
3.360
3.282
3.301
126,776
-0.02(-0.58%)
Mar 28, 2019
3.350
3.360
3.301
3.321
86,339
-0.02(-0.58%)
Mar 27, 2019
3.340
3.369
3.311
3.340
105,432
+0.00(+0.00%)
Mar 26, 2019
3.350
3.369
3.305
3.340
97,417
+0.01(+0.29%)
Mar 25, 2019
3.331
3.340
3.292
3.331
124,303
+0.02(+0.59%)
Mar 22, 2019
3.360
3.379
3.301
3.311
128,424
-0.04(-1.16%)
Mar 21, 2019
3.340
3.379
3.321
3.350
132,821
+0.00(+0.00%)
Mar 20, 2019
3.389
3.389
3.301
3.350
147,193
-0.04(-1.15%)
Mar 19, 2019
3.437
3.477
3.370
3.389
129,285
-0.04(-1.13%)
Mar 18, 2019
3.408
3.437
3.398
3.428
90,857
-0.01(-0.28%)
Mar 15, 2019
3.447
3.496
3.389
3.437
210,917
-0.02(-0.56%)
Mar 14, 2019
3.554
3.554
3.447
3.457
270,907
-0.07(-2.06%)
Mar 13, 2019
3.501
3.530
3.473
3.530
235,696
+0.03(+0.80%)
Mar 12, 2019
3.417
3.511
3.417
3.501
323,931
+0.09(+2.76%)
Mar 11, 2019
3.351
3.417
3.351
3.408
163,972
+0.04(+1.11%)
Mar 08, 2019
3.379
3.398
3.351
3.370
115,157
-0.02(-0.55%)
Mar 07, 2019
3.351
3.389
3.332
3.389
140,192
+0.05(+1.40%)
Mar 06, 2019
3.417
3.426
3.342
3.342
107,869
-0.06(-1.66%)
Mar 05, 2019
3.398
3.426
3.389
3.398
157,774
+0.00(+0.00%)
Mar 04, 2019
3.389
3.442
3.379
3.398
114,525
+0.01(+0.28%)
Mar 01, 2019
3.408
3.454
3.379
3.389
172,469
-0.01(-0.28%)
Feb 28, 2019
3.361
3.408
3.351
3.398
100,850
+0.03(+0.84%)
Feb 27, 2019
3.379
3.398
3.332
3.370
85,000
+0.04(+1.13%)
Feb 26, 2019
3.389
3.408
3.314
3.332
124,363
-0.08(-2.20%)
Feb 25, 2019
3.361
3.455
3.361
3.408
208,375
+0.04(+1.11%)
Feb 22, 2019
3.361
3.375
3.314
3.370
120,270
+0.04(+1.13%)
Feb 21, 2019
3.370
3.389
3.314
3.332
160,333
-0.04(-1.11%)
Feb 20, 2019
3.257
3.398
3.257
3.370
689,635
+0.14(+4.36%)
Feb 19, 2019
3.210
3.257
3.201
3.229
93,636
+0.02(+0.58%)
Feb 15, 2019
3.276
3.295
3.192
3.210
167,782
-0.04(-1.16%)
Feb 14, 2019
3.304
3.328
3.229
3.248
197,656
-0.08(-2.26%)
Feb 13, 2019
3.248
3.323
3.220
3.323
217,705
+0.08(+2.61%)
Feb 12, 2019
3.276
3.286
3.220
3.239
212,449
-0.03(-0.86%)
Feb 11, 2019
3.361
3.361
3.201
3.267
324,947
-0.03(-0.85%)
Feb 08, 2019
3.145
3.314
3.060
3.295
441,666
+0.19(+6.04%)
Feb 07, 2019
3.511
3.511
3.098
3.107
668,503
-0.40(-11.50%)
Feb 06, 2019
3.501
3.558
3.492
3.511
267,542
+0.01(+0.27%)
Feb 05, 2019
3.520
3.530
3.483
3.501
151,537
+0.00(+0.00%)
Feb 04, 2019
3.426
3.520
3.417
3.501
236,233
+0.07(+1.91%)
Feb 01, 2019
3.454
3.473
3.408
3.436
187,063
-0.02(-0.54%)
Jan 31, 2019
3.464
3.473
3.398
3.454
280,903
-0.01(-0.27%)
Jan 30, 2019
3.511
3.511
3.445
3.464
101,743
-0.05(-1.34%)
Jan 29, 2019
3.492
3.511
3.473
3.511
86,931
+0.03(+0.81%)
Jan 28, 2019
3.483
3.501
3.454
3.483
94,547
+0.00(+0.00%)
Jan 25, 2019
3.370
3.511
3.361
3.483
365,285
+0.11(+3.34%)
Jan 24, 2019
3.351
3.379
3.314
3.370
254,620
+0.02(+0.56%)
Jan 23, 2019
3.408
3.408
3.332
3.351
106,851
-0.05(-1.38%)
Jan 22, 2019
3.501
3.501
3.379
3.398
178,944
-0.11(-3.21%)
Jan 18, 2019
3.483
3.511
3.454
3.511
96,195
+0.03(+0.81%)
Jan 17, 2019
3.426
3.483
3.408
3.483
103,856
+0.06(+1.64%)
Jan 16, 2019
3.501
3.527
3.408
3.426
174,027
-0.06(-1.62%)
Jan 15, 2019
3.520
3.539
3.436
3.483
137,403
-0.02(-0.54%)
Jan 14, 2019
3.501
3.520
3.408
3.501
143,194
+0.01(+0.27%)
Jan 11, 2019
3.426
3.520
3.426
3.492
164,266
+0.06(+1.64%)
Jan 10, 2019
3.323
3.445
3.286
3.436
248,922
+0.12(+3.68%)
Jan 09, 2019
3.314
3.332
3.267
3.314
227,968
+0.00(+0.00%)
Jan 08, 2019
3.323
3.332
3.267
3.314
242,849
+0.03(+0.86%)
Jan 07, 2019
3.286
3.304
3.215
3.286
162,573
+0.03(+0.86%)
Jan 04, 2019
3.229
3.286
3.229
3.257
252,578
+0.04(+1.17%)
Jan 03, 2019
3.248
3.304
3.173
3.220
202,117
-0.01(-0.29%)
Jan 02, 2019
3.060
3.248
3.060
3.229
195,903
+0.13(+4.24%)
Dec 31, 2018
3.051
3.135
3.051
3.098
346,749
+0.03(+0.92%)
Dec 28, 2018
3.098
3.117
3.051
3.070
162,455
+0.00(+0.00%)
Dec 27, 2018
2.948
3.088
2.948
3.070
150,816
+0.09(+3.15%)
Dec 26, 2018
2.919
2.995
2.891
2.976
258,100
+0.04(+1.28%)
Dec 24, 2018
2.919
3.032
2.910
2.938
278,358
-0.08(-2.80%)
Dec 21, 2018
3.173
3.173
3.004
3.023
221,365
-0.15(-4.73%)
Dec 20, 2018
3.210
3.236
3.145
3.173
184,720
-0.01(-0.30%)
Dec 19, 2018
3.163
3.276
3.098
3.182
272,712
+0.01(+0.30%)
Dec 18, 2018
3.239
3.257
3.154
3.173
322,815
-0.07(-2.03%)
Dec 17, 2018
3.210
3.314
3.210
3.239
339,675
-0.05(-1.43%)
Dec 14, 2018
3.370
3.398
3.243
3.286
415,780
-0.05(-1.55%)
Dec 13, 2018
3.283
3.382
3.201
3.337
587,370
+0.06(+1.94%)
Dec 12, 2018
3.573
3.573
3.129
3.274
1,568,094
-0.40(-10.86%)
Dec 11, 2018
3.664
3.772
3.627
3.673
201,064
+0.01(+0.25%)
Dec 10, 2018
3.800
3.800
3.655
3.664
210,373
-0.13(-3.35%)
Dec 07, 2018
3.763
3.836
3.754
3.791
196,618
+0.05(+1.21%)
Dec 06, 2018
3.673
3.754
3.618
3.745
403,996
-0.05(-1.43%)
Dec 04, 2018
3.927
3.927
3.781
3.800
179,415
-0.12(-3.01%)
Dec 03, 2018
3.908
3.936
3.818
3.918
210,066
+0.04(+0.93%)
Nov 30, 2018
3.854
3.886
3.800
3.881
219,665
+0.02(+0.47%)
Nov 29, 2018
3.836
3.872
3.791
3.863
218,776
+0.03(+0.71%)
Nov 28, 2018
3.736
3.854
3.727
3.836
420,462
+0.11(+2.92%)
Nov 27, 2018
3.745
3.754
3.700
3.727
205,393
-0.01(-0.24%)
Nov 26, 2018
3.727
3.772
3.706
3.736
323,441
+0.01(+0.24%)
Nov 23, 2018
3.664
3.727
3.655
3.727
261,018
+0.08(+2.24%)
Nov 21, 2018
3.645
3.645
3.645
0
+0.07(+2.03%)
Nov 20, 2018
3.600
3.618
3.546
3.573
219,636
-0.03(-0.76%)
Nov 19, 2018
3.591
3.618
3.546
3.600
192,194
+0.04(+1.02%)
Nov 16, 2018
3.546
3.618
3.519
3.564
214,152
+0.03(+0.77%)
Nov 15, 2018
3.537
3.582
3.446
3.537
209,229
-0.03(-0.76%)
Nov 14, 2018
3.609
3.636
3.509
3.564
283,914
-0.03(-0.76%)
Nov 13, 2018
3.500
3.655
3.500
3.591
677,766
+0.11(+3.13%)
Nov 12, 2018
3.428
3.519
3.410
3.482
299,755
+0.05(+1.59%)
Nov 09, 2018
3.319
3.464
3.265
3.428
530,087
+0.01(+0.27%)
Nov 08, 2018
3.138
3.473
3.138
3.419
1,367,996
+0.33(+10.56%)
Nov 07, 2018
3.074
3.156
3.056
3.092
214,854
+0.02(+0.59%)
Nov 06, 2018
3.129
3.129
3.056
3.074
133,087
-0.04(-1.17%)
Nov 05, 2018
3.047
3.165
3.047
3.110
271,296
+0.07(+2.39%)
Nov 02, 2018
2.993
3.065
2.974
3.038
226,392
+0.02(+0.60%)
Nov 01, 2018
2.956
3.061
2.947
3.020
348,839
+0.09(+3.10%)
Oct 31, 2018
2.920
2.938
2.838
2.929
199,407
+0.06(+2.22%)
Oct 30, 2018
2.884
2.929
2.820
2.866
188,549
-0.02(-0.63%)
Oct 29, 2018
2.820
2.902
2.817
2.884
379,953
+0.06(+2.25%)
Oct 26, 2018
2.802
2.838
2.775
2.820
113,692
-0.02(-0.64%)
Oct 25, 2018
2.811
2.838
2.784
2.838
207,566
+0.04(+1.29%)
Oct 24, 2018
2.820
2.838
2.793
2.802
187,963
-0.01(-0.32%)
Oct 23, 2018
2.766
2.820
2.748
2.811
287,078
+0.03(+0.98%)
Oct 22, 2018
2.784
2.802
2.757
2.784
117,164
+0.00(+0.00%)
Oct 19, 2018
2.766
2.793
2.766
2.784
75,978
+0.03(+0.99%)
Oct 18, 2018
2.775
2.793
2.739
2.757
216,525
-0.04(-1.30%)
Oct 17, 2018
2.820
2.820
2.766
2.793
209,848
-0.03(-0.96%)
Oct 16, 2018
2.811
2.820
2.775
2.820
125,190
+0.03(+0.97%)
Oct 15, 2018
2.811
2.829
2.770
2.793
286,904
-0.04(-1.28%)
Oct 12, 2018
2.811
2.838
2.748
2.829
292,667
+0.04(+1.30%)
Oct 11, 2018
2.811
2.857
2.766
2.793
357,889
-0.02(-0.65%)
Oct 10, 2018
2.938
2.938
2.793
2.811
397,396
-0.14(-4.62%)
Oct 09, 2018
2.847
2.952
2.775
2.947
1,092,321
+0.10(+3.50%)
Oct 08, 2018
2.793
2.866
2.793
2.847
154,163
+0.02(+0.64%)
Oct 05, 2018
2.902
2.902
2.784
2.829
370,851
-0.05(-1.89%)
Oct 04, 2018
2.965
2.965
2.838
2.884
306,717
-0.06(-2.15%)
Oct 03, 2018
3.092
3.097
2.920
2.947
587,868
-0.13(-4.13%)
Oct 02, 2018
2.893
3.119
2.875
3.074
838,946
+0.20(+6.94%)
Oct 01, 2018
2.811
2.902
2.811
2.875
425,597
+0.06(+2.26%)
Sep 28, 2018
2.784
2.838
2.775
2.811
284,948
+0.01(+0.32%)
Sep 27, 2018
2.829
2.829
2.775
2.802
309,970
+0.01(+0.32%)
Sep 26, 2018
2.784
2.820
2.775
2.793
285,232
+0.01(+0.33%)
Sep 25, 2018
2.766
2.802
2.766
2.784
276,543
+0.02(+0.66%)
Sep 24, 2018
2.766
2.793
2.748
2.766
444,127
+0.00(+0.00%)
Sep 21, 2018
2.775
2.802
2.739
2.766
281,860
-0.01(-0.33%)
Sep 20, 2018
2.793
2.793
2.720
2.775
317,308
+0.00(+0.00%)
Sep 19, 2018
2.793
2.847
2.748
2.775
375,816
+0.00(+0.00%)
Sep 18, 2018
2.730
2.784
2.730
2.775
446,705
+0.05(+1.66%)
Sep 17, 2018
2.666
2.730
2.649
2.730
237,808
+0.07(+2.73%)
Sep 14, 2018
2.748
2.748
2.630
2.657
539,019
-0.06(-2.33%)
Sep 13, 2018
2.748
2.766
2.689
2.720
640,508
+0.03(+1.18%)
Sep 12, 2018
2.671
2.689
2.663
2.689
528,149
+0.03(+1.31%)
Sep 11, 2018
2.654
2.689
2.654
2.654
274,758
-0.01(-0.33%)
Sep 10, 2018
2.663
2.689
2.623
2.663
481,271
+0.04(+1.66%)
Sep 07, 2018
2.637
2.637
2.593
2.619
336,035
-0.01(-0.33%)
Sep 06, 2018
2.628
2.654
2.597
2.628
283,794
+0.02(+0.67%)
Sep 05, 2018
2.602
2.628
2.567
2.610
402,936
+0.03(+1.35%)
Sep 04, 2018
2.602
2.613
2.567
2.576
355,952
-0.03(-1.00%)
Aug 31, 2018
2.602
2.602
2.602
0
-0.03(-1.32%)
Aug 30, 2018
2.663
2.663
2.610
2.637
335,392
-0.01(-0.33%)
Aug 29, 2018
2.663
2.697
2.610
2.645
296,168
+0.00(+0.00%)
Aug 28, 2018
2.663
2.676
2.593
2.645
427,272
+0.00(+0.00%)
Aug 27, 2018
2.689
2.715
2.610
2.645
625,203
+0.01(+0.33%)
Aug 24, 2018
2.506
2.732
2.489
2.637
1,669,832
+0.20(+8.21%)
Aug 23, 2018
2.550
2.558
2.436
2.436
437,678
-0.11(-4.44%)
Aug 22, 2018
2.610
2.610
2.506
2.550
397,969
-0.05(-2.01%)
Aug 21, 2018
2.654
2.654
2.567
2.602
569,387
-0.04(-1.64%)
Aug 20, 2018
2.680
2.689
2.637
2.645
351,101
-0.03(-1.30%)
Aug 17, 2018
2.680
2.697
2.645
2.680
165,719
+0.01(+0.33%)
Aug 16, 2018
2.697
2.724
2.637
2.671
492,217
-0.05(-1.92%)
Aug 15, 2018
2.732
2.750
2.635
2.724
436,858
-0.04(-1.57%)
Aug 14, 2018
2.889
2.889
2.741
2.767
594,275
-0.10(-3.34%)
Aug 13, 2018
2.889
2.924
2.828
2.863
453,850
-0.01(-0.30%)
Aug 10, 2018
3.089
3.098
2.863
2.871
827,561
-0.23(-7.56%)
Aug 09, 2018
3.307
3.315
3.059
3.106
766,747
-0.27(-7.99%)
Aug 08, 2018
3.428
3.436
3.359
3.376
201,115
-0.03(-0.77%)
Aug 07, 2018
3.350
3.411
3.341
3.402
265,603
+0.07(+2.09%)
Aug 06, 2018
3.333
3.376
3.315
3.333
204,110
-0.02(-0.52%)
Aug 03, 2018
3.298
3.350
3.280
3.350
303,167
+0.08(+2.39%)
Aug 02, 2018
3.272
3.306
3.263
3.272
72,517
-0.02(-0.53%)
Aug 01, 2018
3.307
3.315
3.237
3.289
146,976
-0.02(-0.53%)
Jul 31, 2018
3.307
3.311
3.272
3.307
93,619
+0.00(+0.00%)
Jul 30, 2018
3.315
3.333
3.280
3.307
105,637
-0.01(-0.26%)
Jul 27, 2018
3.385
3.394
3.289
3.315
158,134
-0.06(-1.80%)
Jul 26, 2018
3.272
3.376
3.272
3.376
289,515
+0.09(+2.65%)
Jul 25, 2018
3.272
3.289
3.254
3.289
139,694
+0.03(+0.80%)
Jul 24, 2018
3.228
3.272
3.211
3.263
309,125
+0.03(+1.08%)
Jul 23, 2018
3.202
3.228
3.185
3.228
522,232
+0.03(+0.82%)
Jul 20, 2018
3.220
3.237
3.190
3.202
164,228
+0.00(+0.00%)
Jul 19, 2018
3.176
3.211
3.167
3.202
111,685
+0.01(+0.27%)
Jul 18, 2018
3.167
3.202
3.150
3.193
164,490
+0.02(+0.55%)
Jul 17, 2018
3.185
3.202
3.159
3.176
137,358
-0.02(-0.54%)
Jul 16, 2018
3.167
3.202
3.159
3.193
115,590
+0.02(+0.55%)
Jul 13, 2018
3.211
3.211
3.141
3.176
211,292
-0.03(-0.82%)
Jul 12, 2018
3.185
3.202
3.176
3.202
289,190
+0.02(+0.55%)
Jul 11, 2018
3.176
3.211
3.164
3.185
335,389
-0.01(-0.27%)
Jul 10, 2018
3.167
3.202
3.159
3.193
428,272
+0.03(+0.82%)
Jul 09, 2018
3.185
3.193
3.159
3.167
316,307
-0.01(-0.27%)
Jul 06, 2018
3.133
3.185
3.133
3.176
165,773
+0.04(+1.39%)
Jul 05, 2018
3.159
3.189
3.133
3.133
208,891
-0.03(-1.10%)
Jul 03, 2018
3.167
3.167
3.167
0
+0.01(+0.28%)
Jul 02, 2018
3.141
3.167
3.133
3.159
115,883
+0.01(+0.28%)
Jun 29, 2018
3.072
3.176
3.072
3.150
466,806
+0.10(+3.13%)
Jun 28, 2018
3.185
3.185
3.028
3.054
759,927
-0.12(-3.84%)
Jun 27, 2018
3.193
3.228
3.159
3.176
276,447
+0.00(+0.00%)
Jun 26, 2018
3.220
3.220
3.153
3.176
216,958
-0.03(-1.08%)
Jun 25, 2018
3.211
3.228
3.176
3.211
342,977
-0.01(-0.27%)
Jun 22, 2018
3.185
3.220
3.159
3.220
282,772
+0.05(+1.65%)
Jun 21, 2018
3.176
3.193
3.150
3.167
379,671
+0.01(+0.28%)
Jun 20, 2018
3.211
3.211
3.141
3.159
271,952
-0.04(-1.36%)
Jun 19, 2018
3.106
3.220
3.106
3.202
401,711
+0.09(+2.79%)
Jun 18, 2018
3.133
3.159
3.080
3.115
452,470
-0.04(-1.38%)
Jun 15, 2018
3.185
3.185
3.159
352,148
-0.03(-0.82%)
Jun 14, 2018
3.289
3.289
3.163
3.185
575,125
-0.02(-0.68%)
Jun 13, 2018
3.215
3.247
3.164
3.206
399,621
+0.00(+0.00%)
Jun 12, 2018
3.206
3.236
3.181
3.206
542,361
+0.01(+0.26%)
Jun 11, 2018
3.164
3.210
3.160
3.198
431,697
+0.02(+0.53%)
Jun 08, 2018
3.122
3.186
3.097
3.181
318,688
+0.08(+2.44%)
Jun 07, 2018
3.114
3.114
3.072
3.106
307,020
+0.03(+0.82%)
Jun 06, 2018
3.080
3.080
369,692
-0.03(-1.08%)
Jun 05, 2018
3.156
3.198
3.114
3.114
353,724
-0.05(-1.60%)
Jun 04, 2018
3.148
3.198
3.139
3.164
451,454
+0.03(+1.08%)
Jun 01, 2018
3.131
3.156
3.097
3.131
175,203
+0.01(+0.27%)
May 31, 2018
3.139
3.152
3.090
3.122
251,566
+0.00(+0.00%)
May 30, 2018
3.139
3.139
3.080
3.122
310,016
-0.01(-0.27%)
May 29, 2018
3.080
3.152
3.063
3.131
316,392
+0.10(+3.33%)
May 25, 2018
3.030
3.030
3.030
0
-0.06(-1.91%)
May 24, 2018
3.047
3.097
3.030
3.089
336,528
+0.03(+0.82%)
May 23, 2018
3.114
3.114
3.021
3.063
433,995
-0.04(-1.36%)
May 22, 2018
3.097
3.223
3.055
3.106
631,456
+0.04(+1.37%)
May 21, 2018
3.047
3.072
3.030
3.063
250,372
+0.03(+1.11%)
May 18, 2018
3.106
3.106
2.971
3.030
990,422
-0.09(-2.96%)
May 17, 2018
3.148
3.223
3.089
3.122
1,595,399
-0.23(-6.78%)
May 16, 2018
3.358
3.375
3.303
3.350
463,497
+0.02(+0.50%)
May 15, 2018
3.392
3.392
3.324
3.333
316,251
-0.08(-2.46%)
May 14, 2018
3.425
3.455
3.392
3.417
228,819
+0.00(+0.00%)
May 11, 2018
3.425
3.451
3.400
3.417
222,798
-0.02(-0.49%)
May 10, 2018
3.425
3.451
3.417
3.434
165,038
+0.03(+0.74%)
May 09, 2018
3.408
3.442
3.400
3.408
235,369
+0.00(+0.00%)
May 08, 2018
3.467
3.476
3.392
3.408
258,851
-0.08(-2.17%)
May 07, 2018
3.467
3.526
3.467
3.484
171,081
+0.01(+0.24%)
May 04, 2018
3.434
3.522
3.434
3.476
187,735
+0.03(+0.98%)
May 03, 2018
3.451
3.459
3.413
3.442
175,071
-0.01(-0.24%)
May 02, 2018
3.467
3.497
3.425
3.451
316,359
-0.03(-0.73%)
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.