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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.960
+0.170 (+2.50%)
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
4.546
4.589
4.542
4.567
639,247
+0.04(+0.97%)
May 29, 2014
4.567
4.589
4.502
4.524
537,122
-0.02(-0.48%)
May 28, 2014
4.586
4.600
4.538
4.546
355,514
-0.04(-0.95%)
May 27, 2014
4.564
4.615
4.564
4.589
432,009
+0.04(+0.88%)
May 23, 2014
4.560
4.549
4.549
4.549
284,481
-0.00(-0.08%)
May 22, 2014
4.557
4.564
4.546
4.553
149,107
+0.00(+0.00%)
May 21, 2014
4.546
4.567
4.491
4.553
572,969
+0.01(+0.32%)
May 20, 2014
4.571
4.591
4.524
4.538
499,991
-0.05(-1.03%)
May 19, 2014
4.524
4.586
4.524
4.586
581,067
+0.03(+0.72%)
May 16, 2014
4.567
4.597
4.535
4.553
575,446
-0.02(-0.48%)
May 15, 2014
4.578
4.604
4.560
4.575
490,472
-0.01(-0.32%)
May 14, 2014
4.626
4.643
4.571
4.589
545,774
-0.04(-0.79%)
May 13, 2014
4.655
4.673
4.613
4.626
536,362
-0.03(-0.63%)
May 12, 2014
4.553
4.655
4.553
4.655
831,636
+0.12(+2.57%)
May 09, 2014
4.476
4.553
4.476
4.538
676,085
+0.05(+1.14%)
May 08, 2014
4.447
4.487
4.411
4.487
865,258
+0.01(+0.16%)
May 07, 2014
4.524
4.535
4.436
4.480
728,153
-0.07(-1.52%)
May 06, 2014
4.564
4.567
4.531
4.549
498,158
-0.01(-0.32%)
May 05, 2014
4.582
4.594
4.524
4.564
456,844
-0.04(-0.95%)
May 02, 2014
4.578
4.629
4.564
4.608
683,629
+0.02(+0.40%)
May 01, 2014
4.637
4.655
4.549
4.589
716,217
-0.06(-1.33%)
Apr 30, 2014
4.575
4.670
4.555
4.651
394,146
+0.07(+1.43%)
Apr 29, 2014
4.666
4.677
4.578
4.586
627,045
-0.06(-1.33%)
Apr 28, 2014
4.673
4.673
4.618
4.648
546,795
-0.01(-0.31%)
Apr 25, 2014
4.662
4.688
4.651
4.662
301,803
-0.02(-0.39%)
Apr 24, 2014
4.713
4.728
4.648
4.680
359,561
-0.02(-0.39%)
Apr 23, 2014
4.710
4.721
4.680
4.699
414,753
-0.01(-0.31%)
Apr 22, 2014
4.731
4.757
4.684
4.713
421,431
-0.03(-0.54%)
Apr 21, 2014
4.739
4.789
4.721
4.739
363,714
-0.01(-0.15%)
Apr 17, 2014
4.651
4.746
4.746
4.746
683,085
+0.04(+0.93%)
Apr 16, 2014
4.702
4.742
4.651
4.702
576,104
+0.02(+0.47%)
Apr 15, 2014
4.691
4.706
4.677
4.680
455,917
-0.01(-0.23%)
Apr 14, 2014
4.710
4.728
4.673
4.691
313,138
+0.01(+0.16%)
Apr 11, 2014
4.662
4.742
4.648
4.684
596,183
-0.05(-1.08%)
Apr 10, 2014
4.739
4.793
4.717
4.735
323,187
+0.00(+0.08%)
Apr 09, 2014
4.728
4.746
4.713
4.731
566,571
+0.00(+0.08%)
Apr 08, 2014
4.721
4.761
4.713
4.728
629,810
-0.00(-0.08%)
Apr 07, 2014
4.739
4.768
4.706
4.731
466,533
-0.02(-0.46%)
Apr 04, 2014
4.797
4.805
4.739
4.753
376,640
-0.02(-0.46%)
Apr 03, 2014
4.834
4.834
4.735
4.775
780,361
-0.04(-0.83%)
Apr 02, 2014
4.845
4.850
4.808
4.815
350,686
-0.03(-0.60%)
Apr 01, 2014
4.892
4.910
4.823
4.845
427,902
-0.04(-0.89%)
Mar 31, 2014
4.823
4.903
4.786
4.888
676,696
+0.07(+1.36%)
Mar 28, 2014
4.757
4.830
4.746
4.823
507,716
+0.06(+1.22%)
Mar 27, 2014
4.731
4.775
4.702
4.764
384,862
+0.05(+1.08%)
Mar 26, 2014
4.763
4.792
4.706
4.713
1,090,650
-0.04(-0.75%)
Mar 25, 2014
4.778
4.827
4.724
4.749
544,138
-0.01(-0.23%)
Mar 24, 2014
4.767
4.788
4.717
4.760
513,280
-0.00(-0.08%)
Mar 21, 2014
4.792
4.831
4.742
4.763
971,254
-0.02(-0.45%)
Mar 20, 2014
4.799
4.835
4.763
4.785
595,045
-0.04(-0.82%)
Mar 19, 2014
4.810
4.881
4.790
4.824
680,239
+0.00(+0.07%)
Mar 18, 2014
4.796
4.863
4.728
4.821
769,580
+0.02(+0.45%)
Mar 17, 2014
4.738
4.810
4.695
4.799
571,679
+0.03(+0.68%)
Mar 14, 2014
4.781
4.803
4.756
4.767
423,142
-0.03(-0.60%)
Mar 13, 2014
4.831
4.831
4.767
4.796
298,849
-0.03(-0.52%)
Mar 12, 2014
4.785
4.821
4.770
4.821
318,273
+0.03(+0.52%)
Mar 11, 2014
4.831
4.846
4.770
4.796
191,441
-0.03(-0.59%)
Mar 10, 2014
4.878
4.878
4.813
4.824
370,601
-0.05(-1.03%)
Mar 07, 2014
4.906
4.930
4.842
4.874
348,001
-0.00(-0.07%)
Mar 06, 2014
4.960
4.964
4.856
4.878
518,640
-0.09(-1.80%)
Mar 05, 2014
4.899
4.971
4.863
4.967
550,024
+0.06(+1.17%)
Mar 04, 2014
4.881
4.953
4.881
4.910
1,293,643
+0.04(+0.81%)
Mar 03, 2014
4.842
4.871
4.781
4.871
692,266
+0.01(+0.22%)
Feb 28, 2014
4.828
4.867
4.806
4.860
883,971
+0.05(+1.12%)
Feb 27, 2014
4.770
4.810
4.763
4.806
362,226
+0.02(+0.45%)
Feb 26, 2014
4.778
4.826
4.770
4.785
241,448
-0.00(-0.07%)
Feb 25, 2014
4.796
4.846
4.770
4.788
651,814
-0.02(-0.37%)
Feb 24, 2014
4.810
4.849
4.797
4.806
983,239
+0.00(+0.07%)
Feb 21, 2014
4.806
4.813
4.728
4.803
587,288
+0.02(+0.37%)
Feb 20, 2014
4.831
4.856
4.742
4.785
553,640
-0.06(-1.18%)
Feb 19, 2014
4.828
4.878
4.810
4.842
743,082
+0.00(+0.07%)
Feb 18, 2014
4.817
4.863
4.817
4.838
721,667
+0.01(+0.30%)
Feb 14, 2014
4.853
4.824
4.824
4.824
482,092
-0.02(-0.44%)
Feb 13, 2014
4.856
4.881
4.821
4.846
993,692
-0.00(-0.07%)
Feb 12, 2014
4.796
4.878
4.788
4.849
1,346,648
+0.04(+0.89%)
Feb 11, 2014
4.756
4.810
4.753
4.806
1,206,260
+0.04(+0.83%)
Feb 10, 2014
4.745
4.788
4.704
4.767
530,953
+0.01(+0.15%)
Feb 07, 2014
4.792
4.807
4.738
4.760
1,322,317
-0.03(-0.67%)
Feb 06, 2014
4.738
4.796
4.713
4.792
811,039
+0.07(+1.44%)
Feb 05, 2014
4.695
4.756
4.670
4.724
721,273
+0.03(+0.53%)
Feb 04, 2014
4.681
4.724
4.649
4.699
401,786
+0.02(+0.46%)
Feb 03, 2014
4.767
4.774
4.652
4.678
1,402,858
-0.09(-1.88%)
Jan 31, 2014
4.785
4.846
4.731
4.767
1,033,945
-0.06(-1.26%)
Jan 30, 2014
4.770
4.881
4.750
4.828
1,095,960
+0.07(+1.43%)
Jan 29, 2014
4.749
4.770
4.720
4.760
704,190
+0.01(+0.15%)
Jan 28, 2014
4.756
4.796
4.720
4.753
602,067
+0.00(+0.00%)
Jan 27, 2014
4.796
4.817
4.692
4.753
490,419
-0.02(-0.37%)
Jan 24, 2014
4.799
4.810
4.749
4.770
576,673
-0.03(-0.67%)
Jan 23, 2014
4.749
4.835
4.749
4.803
753,269
+0.05(+0.98%)
Jan 22, 2014
4.778
4.778
4.720
4.756
703,057
-0.00(-0.08%)
Jan 21, 2014
4.742
4.760
4.670
4.760
623,907
+0.04(+0.76%)
Jan 17, 2014
4.753
4.724
4.724
4.724
391,210
-0.05(-1.05%)
Jan 16, 2014
4.760
4.792
4.720
4.774
521,196
+0.03(+0.53%)
Jan 15, 2014
4.742
4.774
4.738
4.749
307,339
+0.01(+0.15%)
Jan 14, 2014
4.799
4.799
4.731
4.742
567,806
-0.05(-1.04%)
Jan 13, 2014
4.796
4.817
4.756
4.792
690,261
-0.00(-0.07%)
Jan 10, 2014
4.817
4.842
4.785
4.796
310,272
-0.01(-0.15%)
Jan 09, 2014
4.853
4.853
4.796
4.803
376,163
-0.05(-0.96%)
Jan 08, 2014
4.774
4.849
4.756
4.849
461,804
+0.06(+1.35%)
Jan 07, 2014
4.774
4.813
4.731
4.785
1,312,295
+0.01(+0.22%)
Jan 06, 2014
4.767
4.778
4.728
4.774
505,934
+0.03(+0.60%)
Jan 03, 2014
4.720
4.770
4.678
4.745
360,252
+0.02(+0.45%)
Jan 02, 2014
4.685
4.731
4.652
4.724
315,423
+0.04(+0.84%)
Dec 31, 2013
4.610
4.685
4.685
4.685
515,648
+0.06(+1.24%)
Dec 30, 2013
4.685
4.692
4.627
4.627
665,821
-0.08(-1.75%)
Dec 27, 2013
4.588
4.753
4.588
4.710
640,889
+0.11(+2.33%)
Dec 26, 2013
4.627
4.659
4.559
4.602
1,106,995
+0.00(+0.00%)
Dec 24, 2013
4.529
4.620
4.518
4.602
529,972
+0.07(+1.47%)
Dec 23, 2013
4.553
4.567
4.518
4.536
580,566
-0.01(-0.31%)
Dec 20, 2013
4.490
4.550
4.490
4.550
1,132,523
+0.06(+1.33%)
Dec 19, 2013
4.508
4.585
4.476
4.490
535,694
-0.03(-0.70%)
Dec 18, 2013
4.553
4.553
4.490
4.522
581,869
+0.00(+0.08%)
Dec 17, 2013
4.532
4.550
4.494
4.518
500,217
-0.02(-0.54%)
Dec 16, 2013
4.504
4.567
4.504
4.543
466,992
+0.05(+1.01%)
Dec 13, 2013
4.529
4.553
4.455
4.497
756,926
-0.03(-0.62%)
Dec 12, 2013
4.543
4.567
4.487
4.525
531,084
-0.03(-0.62%)
Dec 11, 2013
4.497
4.557
4.459
4.553
1,472,892
+0.06(+1.41%)
Dec 10, 2013
4.578
4.594
4.480
4.490
977,726
-0.11(-2.36%)
Dec 09, 2013
4.578
4.606
4.553
4.599
518,356
+0.02(+0.46%)
Dec 06, 2013
4.557
4.581
4.543
4.578
459,677
+0.02(+0.38%)
Dec 05, 2013
4.592
4.592
4.536
4.560
305,028
-0.05(-1.07%)
Dec 04, 2013
4.557
4.627
4.552
4.609
452,753
+0.03(+0.69%)
Dec 03, 2013
4.567
4.588
4.553
4.578
328,694
-0.01(-0.23%)
Dec 02, 2013
4.588
4.613
4.546
4.588
879,859
-0.01(-0.30%)
Nov 29, 2013
4.627
4.652
4.567
4.602
418,887
-0.02(-0.46%)
Nov 27, 2013
4.648
4.652
4.609
4.623
380,109
-0.01(-0.23%)
Nov 26, 2013
4.599
4.666
4.599
4.634
787,525
+0.04(+0.76%)
Nov 25, 2013
4.662
4.666
4.599
4.599
428,839
-0.06(-1.35%)
Nov 22, 2013
4.630
4.673
4.564
4.662
585,010
+0.05(+0.99%)
Nov 21, 2013
4.620
4.729
4.595
4.616
693,938
+0.00(+0.00%)
Nov 20, 2013
4.609
4.630
4.578
4.616
504,556
+0.04(+0.77%)
Nov 19, 2013
4.616
4.673
4.560
4.581
932,098
-0.05(-1.06%)
Nov 18, 2013
4.753
4.767
4.599
4.630
1,097,742
-0.12(-2.58%)
Nov 15, 2013
4.799
4.823
4.725
4.753
760,384
-0.04(-0.88%)
Nov 14, 2013
4.736
4.894
4.711
4.795
1,789,622
+0.22(+4.75%)
Nov 12, 2013
4.581
4.620
4.515
4.578
1,207,479
+0.01(+0.15%)
Nov 11, 2013
4.560
4.620
4.525
4.571
1,179,870
+0.01(+0.15%)
Nov 08, 2013
4.497
4.571
4.392
4.564
1,183,647
+0.05(+1.17%)
Nov 07, 2013
4.581
4.595
4.448
4.511
712,943
-0.05(-1.08%)
Nov 06, 2013
4.469
4.588
4.452
4.560
1,150,326
+0.12(+2.77%)
Nov 05, 2013
4.438
4.455
4.350
4.438
561,840
-0.01(-0.16%)
Nov 04, 2013
4.406
4.469
4.392
4.445
443,354
+0.06(+1.44%)
Nov 01, 2013
4.350
4.392
4.343
4.381
294,116
+0.02(+0.48%)
Oct 31, 2013
4.364
4.385
4.329
4.360
657,349
-0.01(-0.24%)
Oct 30, 2013
4.416
4.431
4.360
4.371
537,643
-0.04(-0.87%)
Oct 29, 2013
4.445
4.462
4.395
4.409
368,327
-0.04(-0.79%)
Oct 28, 2013
4.483
4.497
4.413
4.445
481,183
-0.05(-1.09%)
Oct 25, 2013
4.501
4.518
4.455
4.494
280,623
+0.01(+0.16%)
Oct 24, 2013
4.469
4.488
4.406
4.487
765,726
+0.02(+0.39%)
Oct 23, 2013
4.392
4.483
4.378
4.469
617,537
+0.05(+1.19%)
Oct 22, 2013
4.409
4.455
4.399
4.416
718,368
+0.01(+0.16%)
Oct 21, 2013
4.395
4.409
4.339
4.409
580,312
+0.02(+0.56%)
Oct 18, 2013
4.402
4.427
4.381
4.385
925,413
-0.02(-0.40%)
Oct 17, 2013
4.336
4.409
4.325
4.402
920,236
+0.06(+1.46%)
Oct 16, 2013
4.360
4.409
4.325
4.339
2,463,280
+0.01(+0.16%)
Oct 15, 2013
4.374
4.483
4.325
4.332
588,825
-0.03(-0.72%)
Oct 14, 2013
4.367
4.392
4.332
4.364
382,053
-0.02(-0.48%)
Oct 11, 2013
4.364
4.459
4.364
4.385
480,915
-0.00(-0.08%)
Oct 10, 2013
4.343
4.441
4.332
4.388
887,915
+0.07(+1.71%)
Oct 09, 2013
4.332
4.381
4.315
4.315
447,388
-0.02(-0.40%)
Oct 08, 2013
4.395
4.420
4.280
4.332
962,275
-0.06(-1.36%)
Oct 07, 2013
4.431
4.483
4.385
4.392
489,678
-0.06(-1.34%)
Oct 04, 2013
4.388
4.504
4.388
4.452
877,251
+0.05(+1.20%)
Oct 03, 2013
4.385
4.445
4.353
4.399
939,752
+0.01(+0.16%)
Oct 02, 2013
4.371
4.469
4.360
4.392
1,050,783
-0.00(-0.08%)
Oct 01, 2013
4.374
4.480
4.343
4.395
1,155,172
+0.02(+0.48%)
Sep 27, 2013
4.325
4.388
4.311
4.374
1,008,188
+0.02(+0.40%)
Sep 26, 2013
4.357
4.399
4.276
4.357
1,084,980
+0.00(+0.08%)
Sep 25, 2013
4.357
4.408
4.319
4.353
1,331,106
+0.01(+0.24%)
Sep 24, 2013
4.353
4.391
4.319
4.343
905,121
-0.02(-0.47%)
Sep 23, 2013
4.329
4.395
4.302
4.364
901,192
+0.02(+0.48%)
Sep 20, 2013
4.353
4.367
4.257
4.343
1,558,343
-0.01(-0.32%)
Sep 19, 2013
4.443
4.470
4.305
4.357
1,141,277
-0.07(-1.55%)
Sep 18, 2013
4.371
4.474
4.336
4.426
730,743
+0.07(+1.58%)
Sep 17, 2013
4.343
4.360
4.274
4.357
1,129,185
+0.05(+1.12%)
Sep 16, 2013
4.384
4.412
4.271
4.309
997,430
-0.06(-1.34%)
Sep 13, 2013
4.377
4.408
4.360
4.367
458,439
-0.00(-0.08%)
Sep 12, 2013
4.453
4.453
4.346
4.371
1,422,404
-0.08(-1.85%)
Sep 11, 2013
4.384
4.457
4.353
4.453
1,132,907
+0.09(+1.97%)
Sep 10, 2013
4.384
4.405
4.333
4.367
985,074
-0.02(-0.39%)
Sep 09, 2013
4.364
4.463
4.343
4.384
671,292
+0.03(+0.79%)
Sep 06, 2013
4.408
4.419
4.333
4.350
697,622
-0.03(-0.71%)
Sep 05, 2013
4.450
4.450
4.346
4.381
532,651
-0.04(-0.86%)
Sep 04, 2013
4.364
4.419
4.343
4.419
684,361
+0.06(+1.42%)
Sep 03, 2013
4.419
4.419
4.302
4.357
733,470
-0.03(-0.78%)
Aug 30, 2013
4.391
4.429
4.333
4.391
1,098,603
+0.03(+0.63%)
Aug 29, 2013
4.247
4.377
4.219
4.364
1,200,367
+0.17(+4.02%)
Aug 28, 2013
4.195
4.219
4.140
4.195
538,668
+0.00(+0.08%)
Aug 27, 2013
4.233
4.257
4.185
4.192
626,115
-0.07(-1.61%)
Aug 26, 2013
4.302
4.316
4.192
4.261
810,704
-0.02(-0.56%)
Aug 23, 2013
4.298
4.336
4.212
4.285
667,323
-0.02(-0.40%)
Aug 22, 2013
4.212
4.302
4.188
4.302
511,989
+0.10(+2.46%)
Aug 21, 2013
4.267
4.278
4.171
4.199
946,861
-0.07(-1.69%)
Aug 20, 2013
4.312
4.326
4.195
4.271
906,622
-0.02(-0.56%)
Aug 19, 2013
4.350
4.371
4.264
4.295
1,152,319
-0.04(-0.95%)
Aug 16, 2013
4.371
4.371
4.298
4.336
1,059,646
-0.02(-0.47%)
Aug 15, 2013
4.357
4.388
4.302
4.357
512,361
-0.05(-1.09%)
Aug 14, 2013
4.343
4.412
4.326
4.405
548,364
+0.05(+1.10%)
Aug 13, 2013
4.395
4.412
4.333
4.357
622,029
-0.07(-1.55%)
Aug 12, 2013
4.439
4.443
4.353
4.426
738,391
-0.02(-0.39%)
Aug 09, 2013
4.415
4.470
4.391
4.443
707,225
+0.01(+0.15%)
Aug 08, 2013
4.377
4.470
4.340
4.436
1,050,239
+0.09(+1.98%)
Aug 07, 2013
4.457
4.498
4.267
4.350
1,651,024
-0.13(-2.99%)
Aug 06, 2013
4.498
4.525
4.446
4.484
808,982
-0.04(-0.91%)
Aug 05, 2013
4.477
4.529
4.453
4.525
650,973
+0.03(+0.61%)
Aug 02, 2013
4.512
4.539
4.481
4.498
923,800
-0.02(-0.38%)
Aug 01, 2013
4.536
4.556
4.487
4.515
759,347
-0.00(-0.08%)
Jul 31, 2013
4.553
4.553
4.481
4.518
5,206,207
-0.04(-0.83%)
Jul 30, 2013
4.512
4.611
4.501
4.556
1,488,412
+0.05(+1.15%)
Jul 29, 2013
4.536
4.553
4.457
4.505
912,226
-0.02(-0.38%)
Jul 26, 2013
4.508
4.539
4.457
4.522
640,594
-0.01(-0.15%)
Jul 25, 2013
4.470
4.539
4.446
4.529
1,119,806
+0.03(+0.77%)
Jul 24, 2013
4.491
4.525
4.463
4.494
1,019,448
+0.01(+0.15%)
Jul 23, 2013
4.515
4.536
4.477
4.487
1,034,474
-0.01(-0.31%)
Jul 22, 2013
4.471
4.518
4.470
4.501
789,896
+0.01(+0.31%)
Jul 19, 2013
4.463
4.491
4.436
4.487
984,367
+0.03(+0.69%)
Jul 18, 2013
4.484
4.497
4.446
4.457
643,787
-0.02(-0.54%)
Jul 17, 2013
4.487
4.503
4.446
4.481
847,701
-0.03(-0.61%)
Jul 16, 2013
4.436
4.508
4.384
4.508
1,535,573
+0.05(+1.08%)
Jul 15, 2013
4.374
4.463
4.343
4.460
1,178,396
+0.07(+1.65%)
Jul 12, 2013
4.439
4.443
4.288
4.388
1,341,340
-0.04(-1.01%)
Jul 11, 2013
4.429
4.460
4.357
4.432
1,018,994
+0.03(+0.78%)
Jul 10, 2013
4.364
4.408
4.305
4.398
1,360,310
+0.01(+0.16%)
Jul 09, 2013
4.336
4.404
4.278
4.391
1,697,874
+0.05(+1.19%)
Jul 08, 2013
4.309
4.401
4.298
4.340
1,596,823
+0.04(+0.88%)
Jul 05, 2013
4.453
4.453
4.247
4.302
1,676,450
-0.10(-2.34%)
Jul 03, 2013
4.539
4.539
4.305
4.405
1,267,797
-0.15(-3.32%)
Jul 02, 2013
4.457
4.556
4.443
4.556
2,734,134
+0.11(+2.55%)
Jul 01, 2013
4.408
4.458
4.350
4.443
1,416,957
+0.04(+0.86%)
Jun 28, 2013
4.367
4.470
4.367
4.405
2,773,597
+0.01(+0.16%)
Jun 26, 2013
4.353
4.430
4.316
4.398
1,978,910
-0.00(-0.08%)
Jun 25, 2013
4.422
4.484
4.346
4.401
3,440,286
+0.03(+0.71%)
Jun 24, 2013
4.470
4.470
4.350
4.371
4,565,569
-0.13(-2.83%)
Jun 21, 2013
4.529
4.573
4.450
4.498
26,833,538
-0.17(-3.54%)
Jun 20, 2013
5.007
5.036
4.628
4.663
4,308,612
-0.43(-8.38%)
Jun 19, 2013
5.306
5.306
5.055
5.089
1,639,706
-0.30(-5.55%)
Jun 18, 2013
5.357
6.413
5.055
5.388
2,281,534
-0.09(-1.63%)
Jun 17, 2013
5.543
5.543
5.467
5.478
95,016
-0.02(-0.38%)
Jun 14, 2013
5.447
5.529
5.433
5.498
161,260
+0.08(+1.40%)
Jun 13, 2013
5.433
5.516
5.402
5.423
331,939
+0.01(+0.19%)
Jun 12, 2013
5.536
5.536
5.368
5.412
261,043
-0.07(-1.32%)
Jun 11, 2013
5.498
5.540
5.450
5.485
58,673
-0.05(-0.93%)
Jun 10, 2013
5.626
5.626
5.529
5.536
33,076
-0.07(-1.29%)
Jun 07, 2013
5.581
5.633
5.461
5.608
115,803
+0.02(+0.37%)
Jun 06, 2013
5.447
5.626
5.419
5.588
98,570
+0.15(+2.78%)
Jun 05, 2013
5.485
5.529
5.423
5.437
71,745
-0.06(-1.06%)
Jun 04, 2013
5.571
5.588
5.488
5.495
142,889
-0.08(-1.42%)
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.