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
Brookfield Renewable
(NY:
BEP
)
27.87
+0.69 (+2.54%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 30, 2014
5.051
5.061
4.997
5.016
2,199,179
-0.22(-4.13%)
May 29, 2014
5.145
5.265
5.136
5.232
190,868
+0.07(+1.42%)
May 28, 2014
5.180
5.180
5.117
5.159
167,645
+0.01(+0.26%)
May 27, 2014
5.126
5.161
5.121
5.145
218,807
+0.05(+0.98%)
May 23, 2014
5.089
5.095
5.095
5.095
113,859
-0.01(-0.24%)
May 22, 2014
5.094
5.113
5.063
5.108
72,016
+0.03(+0.68%)
May 21, 2014
5.059
5.095
5.059
5.073
99,824
-0.03(-0.61%)
May 20, 2014
5.116
5.116
5.059
5.104
100,974
-0.04(-0.77%)
May 19, 2014
5.125
5.163
5.125
5.144
51,062
+0.04(+0.78%)
May 16, 2014
5.080
5.114
5.070
5.104
37,811
+0.05(+0.95%)
May 15, 2014
5.069
5.069
5.018
5.056
72,974
-0.02(-0.44%)
May 14, 2014
5.039
5.078
5.039
5.078
41,558
+0.03(+0.65%)
May 13, 2014
5.075
5.097
5.040
5.045
108,439
-0.04(-0.74%)
May 12, 2014
5.061
5.087
5.039
5.083
77,528
+0.02(+0.47%)
May 09, 2014
5.101
5.111
5.049
5.059
116,212
-0.08(-1.57%)
May 08, 2014
5.099
5.147
5.095
5.140
101,671
+0.02(+0.37%)
May 07, 2014
5.083
5.121
5.064
5.121
178,276
+0.07(+1.33%)
May 06, 2014
5.097
5.097
5.028
5.054
100,480
-0.04(-0.74%)
May 05, 2014
5.113
5.113
5.064
5.092
115,375
+0.01(+0.20%)
May 02, 2014
5.058
5.121
5.058
5.082
148,243
+0.05(+0.99%)
May 01, 2014
5.009
5.037
5.001
5.032
186,061
+0.02(+0.41%)
Apr 30, 2014
4.994
5.047
4.994
5.011
59,166
+0.02(+0.45%)
Apr 29, 2014
5.025
5.044
4.989
4.989
49,366
-0.00(-0.03%)
Apr 28, 2014
4.992
4.997
4.949
4.990
43,841
+0.01(+0.10%)
Apr 25, 2014
4.973
5.004
4.956
4.985
88,252
+0.03(+0.52%)
Apr 24, 2014
4.896
4.984
4.854
4.959
119,116
+0.07(+1.34%)
Apr 23, 2014
4.901
4.909
4.872
4.894
92,475
-0.02(-0.46%)
Apr 22, 2014
4.949
4.949
4.901
4.916
68,292
-0.03(-0.66%)
Apr 21, 2014
4.966
4.989
4.939
4.949
101,288
-0.05(-1.07%)
Apr 17, 2014
5.040
5.002
5.002
5.002
60,415
-0.02(-0.41%)
Apr 16, 2014
4.953
5.025
4.942
5.023
69,971
+0.06(+1.11%)
Apr 15, 2014
4.922
4.975
4.906
4.968
109,310
+0.01(+0.11%)
Apr 14, 2014
5.020
5.020
4.927
4.963
182,070
-0.09(-1.74%)
Apr 11, 2014
5.009
5.058
4.992
5.051
129,625
-0.04(-0.74%)
Apr 10, 2014
5.092
5.106
5.054
5.089
147,122
-0.01(-0.27%)
Apr 09, 2014
5.056
5.117
5.037
5.102
205,719
+0.06(+1.23%)
Apr 08, 2014
4.999
5.051
4.996
5.040
120,847
+0.07(+1.42%)
Apr 07, 2014
5.033
5.033
4.906
4.970
171,073
-0.04(-0.86%)
Apr 04, 2014
5.047
5.056
4.970
5.013
243,170
+0.02(+0.31%)
Apr 03, 2014
4.990
5.007
4.970
4.997
248,863
-0.01(-0.17%)
Apr 02, 2014
4.939
5.008
4.882
5.006
150,398
+0.05(+1.01%)
Apr 01, 2014
5.028
5.030
4.923
4.956
112,017
-0.06(-1.20%)
Mar 31, 2014
5.001
5.027
4.992
5.016
195,535
+0.03(+0.55%)
Mar 28, 2014
4.992
5.004
4.934
4.989
191,783
-0.00(-0.03%)
Mar 27, 2014
4.872
4.996
4.861
4.990
57,115
+0.09(+1.90%)
Mar 26, 2014
4.801
4.897
4.789
4.897
145,838
+0.10(+2.04%)
Mar 25, 2014
4.842
4.842
4.792
4.799
90,140
-0.07(-1.48%)
Mar 24, 2014
4.846
4.882
4.796
4.872
310,272
-0.04(-0.91%)
Mar 21, 2014
4.860
4.927
4.853
4.916
222,757
+0.06(+1.20%)
Mar 20, 2014
4.935
4.942
4.856
4.858
165,636
-0.08(-1.57%)
Mar 19, 2014
4.927
5.033
4.927
4.935
83,948
-0.02(-0.42%)
Mar 18, 2014
5.004
5.028
4.937
4.956
52,346
-0.05(-1.00%)
Mar 17, 2014
5.006
5.044
4.973
5.006
121,759
+0.05(+0.94%)
Mar 14, 2014
4.934
5.013
4.925
4.959
164,701
+0.00(+0.07%)
Mar 13, 2014
4.927
4.975
4.920
4.956
95,403
+0.03(+0.59%)
Mar 12, 2014
4.934
4.958
4.882
4.927
265,594
-0.19(-3.80%)
Mar 11, 2014
4.860
5.121
4.860
5.121
238,279
+0.23(+4.72%)
Mar 10, 2014
4.951
4.951
4.880
4.891
139,564
-0.04(-0.91%)
Mar 07, 2014
4.930
4.951
4.911
4.935
81,653
-0.01(-0.14%)
Mar 06, 2014
4.894
4.958
4.894
4.942
60,647
+0.01(+0.24%)
Mar 05, 2014
4.868
4.930
4.868
4.930
72,556
+0.06(+1.20%)
Mar 04, 2014
4.906
4.906
4.858
4.872
122,561
-0.03(-0.70%)
Mar 03, 2014
4.872
4.920
4.841
4.906
179,096
+0.01(+0.25%)
Feb 28, 2014
4.913
4.937
4.837
4.894
130,798
-0.01(-0.21%)
Feb 27, 2014
4.782
4.910
4.782
4.904
276,422
+0.13(+2.70%)
Feb 26, 2014
4.772
4.791
4.751
4.775
268,144
+0.02(+0.50%)
Feb 25, 2014
4.739
4.770
4.725
4.751
327,013
+0.02(+0.40%)
Feb 24, 2014
4.710
4.750
4.709
4.733
107,577
+0.04(+0.91%)
Feb 21, 2014
4.714
4.716
4.680
4.690
96,847
-0.02(-0.47%)
Feb 20, 2014
4.724
4.768
4.702
4.712
139,522
-0.03(-0.68%)
Feb 19, 2014
4.745
4.791
4.736
4.745
211,866
-0.09(-1.94%)
Feb 18, 2014
4.874
4.874
4.818
4.838
143,826
-0.02(-0.32%)
Feb 14, 2014
4.845
4.854
4.854
4.854
128,410
+0.01(+0.18%)
Feb 13, 2014
4.801
4.847
4.775
4.845
139,346
+0.05(+1.03%)
Feb 12, 2014
4.750
4.808
4.750
4.796
216,732
+0.03(+0.68%)
Feb 11, 2014
4.758
4.782
4.714
4.763
138,947
+0.01(+0.25%)
Feb 10, 2014
4.770
4.770
4.711
4.751
198,597
-0.01(-0.14%)
Feb 07, 2014
4.671
4.849
4.671
4.758
169,379
+0.10(+2.24%)
Feb 06, 2014
4.494
4.664
4.494
4.654
241,494
+0.18(+3.92%)
Feb 05, 2014
4.364
4.479
4.349
4.479
52,472
+0.11(+2.42%)
Feb 04, 2014
4.400
4.427
4.369
4.373
139,862
-0.02(-0.43%)
Feb 03, 2014
4.523
4.542
4.381
4.392
300,370
-0.10(-2.31%)
Jan 31, 2014
4.402
4.528
4.380
4.496
93,581
+0.07(+1.58%)
Jan 30, 2014
4.395
4.451
4.385
4.426
150,346
+0.05(+1.26%)
Jan 29, 2014
4.429
4.461
4.368
4.371
125,537
-0.07(-1.47%)
Jan 28, 2014
4.455
4.455
4.398
4.436
115,986
-0.01(-0.19%)
Jan 27, 2014
4.393
4.502
4.373
4.444
218,972
+0.08(+1.76%)
Jan 24, 2014
4.368
4.455
4.277
4.368
210,939
+0.06(+1.34%)
Jan 23, 2014
4.402
4.402
4.310
4.310
291,739
-0.06(-1.36%)
Jan 22, 2014
4.431
4.436
4.366
4.369
119,779
-0.06(-1.31%)
Jan 21, 2014
4.443
4.460
4.402
4.427
157,353
+0.07(+1.60%)
Jan 17, 2014
4.400
4.357
4.357
4.357
168,282
-0.03(-0.62%)
Jan 16, 2014
4.363
4.429
4.352
4.385
171,408
+0.04(+0.82%)
Jan 15, 2014
4.383
4.410
4.349
4.349
231,608
-0.03(-0.78%)
Jan 14, 2014
4.441
4.441
4.383
4.383
189,215
-0.06(-1.42%)
Jan 13, 2014
4.475
4.479
4.436
4.446
203,663
-0.01(-0.12%)
Jan 10, 2014
4.472
4.472
4.434
4.451
387,841
-0.02(-0.34%)
Jan 09, 2014
4.456
4.479
4.456
4.467
150,346
-0.01(-0.30%)
Jan 08, 2014
4.504
4.509
4.468
4.480
429,373
-0.02(-0.53%)
Jan 07, 2014
4.554
4.554
4.494
4.504
178,801
-0.04(-0.94%)
Jan 06, 2014
4.571
4.577
4.545
4.547
136,379
-0.01(-0.30%)
Jan 03, 2014
4.502
4.579
4.502
4.560
178,602
+0.06(+1.33%)
Jan 02, 2014
4.494
4.502
4.446
4.501
210,142
+0.04(+0.88%)
Dec 31, 2013
4.460
4.461
4.461
4.461
182,941
+0.05(+1.16%)
Dec 30, 2013
4.385
4.460
4.381
4.410
351,582
+0.03(+0.70%)
Dec 27, 2013
4.446
4.446
4.349
4.380
313,299
+0.01(+0.24%)
Dec 26, 2013
4.398
4.446
4.341
4.369
263,143
-0.03(-0.65%)
Dec 24, 2013
4.344
4.401
4.344
4.397
138,683
+0.05(+1.18%)
Dec 23, 2013
4.361
4.379
4.320
4.346
235,034
+0.02(+0.37%)
Dec 20, 2013
4.322
4.403
4.307
4.330
334,364
+0.02(+0.46%)
Dec 19, 2013
4.278
4.349
4.268
4.310
205,361
+0.03(+0.75%)
Dec 18, 2013
4.372
4.372
4.271
4.278
191,809
-0.06(-1.43%)
Dec 17, 2013
4.376
4.376
4.319
4.340
188,925
-0.01(-0.31%)
Dec 16, 2013
4.438
4.438
4.352
4.354
159,187
-0.08(-1.82%)
Dec 13, 2013
4.414
4.458
4.396
4.435
168,505
+0.07(+1.66%)
Dec 12, 2013
4.456
4.460
4.361
4.362
210,909
-0.06(-1.26%)
Dec 11, 2013
4.404
4.423
4.399
4.418
82,685
+0.03(+0.69%)
Dec 10, 2013
4.396
4.398
4.372
4.387
96,160
+0.02(+0.38%)
Dec 09, 2013
4.428
4.433
4.359
4.371
76,905
-0.04(-0.99%)
Dec 06, 2013
4.358
4.416
4.356
4.414
98,116
+0.04(+0.92%)
Dec 05, 2013
4.354
4.389
4.350
4.374
61,837
+0.01(+0.15%)
Dec 04, 2013
4.487
4.487
4.320
4.367
380,586
-0.11(-2.43%)
Dec 03, 2013
4.401
4.488
4.389
4.476
154,983
+0.06(+1.40%)
Dec 02, 2013
4.552
4.552
4.411
4.414
212,259
-0.14(-3.03%)
Nov 29, 2013
4.581
4.581
4.545
4.552
113,292
-0.00(-0.07%)
Nov 27, 2013
4.557
4.569
4.461
4.556
113,607
+0.01(+0.15%)
Nov 26, 2013
4.651
4.667
4.549
4.549
166,786
-0.09(-1.96%)
Nov 25, 2013
4.636
4.667
4.600
4.640
159,413
+0.06(+1.21%)
Nov 22, 2013
4.482
4.584
4.482
4.584
112,031
+0.11(+2.37%)
Nov 21, 2013
4.480
4.515
4.466
4.478
159,562
-0.03(-0.56%)
Nov 20, 2013
4.567
4.567
4.471
4.503
135,948
-0.03(-0.70%)
Nov 19, 2013
4.608
4.623
4.532
4.535
143,119
-0.07(-1.53%)
Nov 18, 2013
4.657
4.657
4.598
4.606
136,614
-0.00(-0.04%)
Nov 15, 2013
4.667
4.667
4.601
4.608
189,270
-0.02(-0.51%)
Nov 14, 2013
4.662
4.662
4.577
4.631
106,448
+0.06(+1.36%)
Nov 12, 2013
4.616
4.626
4.540
4.569
164,783
-0.05(-1.02%)
Nov 11, 2013
4.613
4.625
4.591
4.616
431,750
+0.00(+0.07%)
Nov 08, 2013
4.635
4.638
4.596
4.613
219,966
-0.02(-0.36%)
Nov 07, 2013
4.657
4.660
4.626
4.630
228,547
+0.01(+0.14%)
Nov 06, 2013
4.611
4.665
4.611
4.623
221,137
+0.02(+0.52%)
Nov 05, 2013
4.643
4.643
4.498
4.599
313,213
+0.01(+0.18%)
Nov 04, 2013
4.551
4.593
4.507
4.591
213,229
+0.09(+2.02%)
Nov 01, 2013
4.579
4.710
4.477
4.500
417,419
-0.12(-2.55%)
Oct 31, 2013
4.625
4.631
4.542
4.618
67,813
+0.03(+0.73%)
Oct 30, 2013
4.613
4.614
4.559
4.584
82,578
+0.02(+0.44%)
Oct 29, 2013
4.515
4.593
4.515
4.564
153,758
+0.05(+1.12%)
Oct 28, 2013
4.547
4.556
4.493
4.514
175,968
-0.02(-0.52%)
Oct 25, 2013
4.505
4.540
4.455
4.537
625,362
+0.06(+1.35%)
Oct 24, 2013
4.502
4.530
4.468
4.477
674,390
-0.05(-1.00%)
Oct 23, 2013
4.537
4.547
4.507
4.522
123,793
-0.02(-0.37%)
Oct 22, 2013
4.581
4.620
4.539
4.539
106,673
-0.06(-1.21%)
Oct 21, 2013
4.604
4.657
4.586
4.594
216,493
+0.02(+0.33%)
Oct 18, 2013
4.498
4.584
4.487
4.579
475,058
+0.11(+2.41%)
Oct 17, 2013
4.468
4.482
4.443
4.472
321,681
+0.03(+0.61%)
Oct 16, 2013
4.379
4.448
4.372
4.445
162,666
+0.05(+1.07%)
Oct 15, 2013
4.303
4.411
4.287
4.398
216,695
+0.05(+1.08%)
Oct 14, 2013
4.293
4.376
4.288
4.350
87,086
+0.06(+1.29%)
Oct 11, 2013
4.305
4.313
4.282
4.295
304,787
+0.00(+0.00%)
Oct 10, 2013
4.329
4.329
4.271
4.295
210,095
+0.02(+0.35%)
Oct 09, 2013
4.280
4.308
4.271
4.280
169,201
-0.04(-0.90%)
Oct 08, 2013
4.364
4.372
4.260
4.319
147,199
-0.08(-1.87%)
Oct 07, 2013
4.441
4.470
4.376
4.401
164,230
-0.05(-1.02%)
Oct 04, 2013
4.482
4.483
4.424
4.446
63,014
-0.09(-1.93%)
Oct 03, 2013
4.520
4.534
4.453
4.534
80,640
+0.01(+0.23%)
Oct 02, 2013
4.430
4.530
4.430
4.523
62,496
+0.10(+2.17%)
Oct 01, 2013
4.462
4.462
4.236
4.427
197,281
+0.07(+1.60%)
Sep 27, 2013
4.331
4.384
4.298
4.357
261,730
+0.02(+0.42%)
Sep 26, 2013
4.354
4.354
4.308
4.339
63,611
-0.03(-0.76%)
Sep 25, 2013
4.402
4.415
4.366
4.372
82,890
-0.01(-0.30%)
Sep 24, 2013
4.381
4.417
4.364
4.386
152,335
-0.00(-0.11%)
Sep 23, 2013
4.404
4.417
4.376
4.390
79,617
-0.04(-0.98%)
Sep 20, 2013
4.530
4.530
4.406
4.434
111,824
-0.05(-1.18%)
Sep 19, 2013
4.561
4.626
4.457
4.487
91,315
-0.04(-0.99%)
Sep 18, 2013
4.391
4.537
4.389
4.532
147,845
+0.13(+2.94%)
Sep 17, 2013
4.382
4.407
4.372
4.402
149,864
+0.04(+0.87%)
Sep 16, 2013
4.389
4.414
4.357
4.364
136,201
+0.03(+0.69%)
Sep 13, 2013
4.327
4.374
4.326
4.334
110,998
+0.01(+0.15%)
Sep 12, 2013
4.311
4.362
4.301
4.327
98,673
+0.02(+0.42%)
Sep 11, 2013
4.352
4.352
4.301
4.309
68,691
-0.05(-1.07%)
Sep 10, 2013
4.331
4.356
4.314
4.356
99,150
+0.05(+1.12%)
Sep 09, 2013
4.314
4.327
4.291
4.308
72,663
+0.00(+0.04%)
Sep 06, 2013
4.377
4.377
4.306
4.306
51,099
-0.04(-0.95%)
Sep 05, 2013
4.397
4.412
4.321
4.347
62,544
-0.01(-0.34%)
Sep 04, 2013
4.241
4.424
4.230
4.362
134,695
+0.13(+3.09%)
Sep 03, 2013
4.289
4.289
4.191
4.232
92,966
-0.06(-1.38%)
Aug 30, 2013
4.264
4.404
4.258
4.291
146,145
+0.06(+1.49%)
Aug 29, 2013
4.261
4.261
4.215
4.228
107,894
-0.00(-0.12%)
Aug 28, 2013
4.288
4.314
4.231
4.233
132,688
-0.05(-1.24%)
Aug 27, 2013
4.399
4.435
4.283
4.286
567,063
-0.16(-3.62%)
Aug 26, 2013
4.356
4.483
4.349
4.447
130,205
+0.13(+3.00%)
Aug 23, 2013
4.273
4.334
4.236
4.318
167,449
+0.04(+0.93%)
Aug 22, 2013
4.231
4.314
4.196
4.278
276,121
+0.07(+1.60%)
Aug 21, 2013
4.191
4.290
4.191
4.210
98,444
-0.00(-0.02%)
Aug 20, 2013
4.157
4.255
4.097
4.211
235,273
+0.05(+1.32%)
Aug 19, 2013
4.331
4.331
4.150
4.157
197,842
-0.16(-3.65%)
Aug 16, 2013
4.420
4.420
4.314
4.314
170,209
-0.05(-1.07%)
Aug 15, 2013
4.356
4.407
4.314
4.361
191,044
+0.01(+0.34%)
Aug 14, 2013
4.381
4.395
4.316
4.346
189,416
-0.05(-1.06%)
Aug 13, 2013
4.508
4.508
4.331
4.392
148,815
-0.01(-0.30%)
Aug 12, 2013
4.530
4.530
4.405
4.405
170,661
-0.06(-1.30%)
Aug 09, 2013
4.427
4.465
4.407
4.464
190,447
+0.04(+0.93%)
Aug 08, 2013
4.480
4.502
4.392
4.422
117,235
-0.04(-0.96%)
Aug 07, 2013
4.488
4.488
4.434
4.465
107,147
-0.02(-0.55%)
Aug 06, 2013
4.482
4.520
4.468
4.490
98,716
-0.05(-1.17%)
Aug 05, 2013
4.430
4.543
4.430
4.543
118,308
+0.10(+2.16%)
Aug 02, 2013
4.480
4.493
4.437
4.447
138,594
-0.04(-1.00%)
Aug 01, 2013
4.542
4.555
4.470
4.492
244,747
-0.04(-0.95%)
Jul 31, 2013
4.570
4.570
4.487
4.535
62,176
-0.06(-1.34%)
Jul 30, 2013
4.543
4.618
4.535
4.596
75,495
+0.04(+0.80%)
Jul 29, 2013
4.485
4.573
4.483
4.560
76,953
+0.03(+0.77%)
Jul 26, 2013
4.500
4.525
4.447
4.525
231,090
+0.02(+0.55%)
Jul 25, 2013
4.566
4.570
4.495
4.500
128,584
-0.01(-0.33%)
Jul 24, 2013
4.624
4.624
4.515
4.515
80,817
-0.07(-1.52%)
Jul 23, 2013
4.445
4.618
4.445
4.585
131,350
+0.14(+3.22%)
Jul 22, 2013
4.464
4.462
4.424
4.442
382,178
-0.02(-0.41%)
Jul 19, 2013
4.532
4.558
4.439
4.460
345,663
-0.10(-2.18%)
Jul 18, 2013
4.548
4.606
4.548
4.560
94,581
-0.08(-1.72%)
Jul 17, 2013
4.666
4.673
4.566
4.639
71,005
-0.04(-0.85%)
Jul 16, 2013
4.663
4.702
4.659
4.679
135,141
+0.02(+0.36%)
Jul 15, 2013
4.507
4.706
4.507
4.663
138,178
+0.10(+2.29%)
Jul 12, 2013
4.543
4.558
4.535
4.558
50,937
+0.02(+0.40%)
Jul 11, 2013
4.555
4.578
4.499
4.540
146,109
-0.00(-0.11%)
Jul 10, 2013
4.543
4.580
4.495
4.545
83,770
+0.00(+0.04%)
Jul 09, 2013
4.535
4.563
4.523
4.543
169,890
+0.00(+0.00%)
Jul 08, 2013
4.535
4.581
4.522
4.543
189,043
-0.03(-0.58%)
Jul 05, 2013
4.586
4.590
4.522
4.570
94,973
-0.02(-0.49%)
Jul 03, 2013
4.679
4.679
4.587
4.592
71,885
-0.02(-0.45%)
Jul 02, 2013
4.883
4.883
4.597
4.613
484,191
-0.19(-3.91%)
Jul 01, 2013
4.679
4.830
4.663
4.800
183,456
+0.17(+3.68%)
Jun 28, 2013
4.580
4.646
4.543
4.630
248,321
-0.02(-0.35%)
Jun 26, 2013
4.563
4.721
4.563
4.646
297,835
+0.06(+1.41%)
Jun 25, 2013
4.405
4.590
4.405
4.581
353,425
+0.03(+0.66%)
Jun 24, 2013
4.646
4.646
4.480
4.551
321,020
+0.00(+0.04%)
Jun 21, 2013
4.812
4.978
4.523
4.550
1,778,421
+0.14(+3.08%)
Jun 20, 2013
4.513
4.596
4.414
4.414
2,118,732
-0.17(-3.80%)
Jun 19, 2013
4.648
4.694
4.588
4.588
844,270
-0.10(-2.09%)
Jun 18, 2013
4.820
4.832
4.648
4.686
850,188
-0.15(-3.06%)
Jun 17, 2013
4.757
4.868
4.757
4.834
115,301
+0.09(+2.00%)
Jun 14, 2013
4.752
4.795
4.720
4.739
82,468
-0.01(-0.31%)
Jun 13, 2013
4.802
4.802
4.754
4.754
68,926
-0.05(-0.97%)
Jun 12, 2013
4.875
4.877
4.799
4.800
104,122
-0.01(-0.24%)
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.