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
Global Medical REIT Inc
(NY:
GMRE
)
9.290
+0.110 (+1.20%)
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 31, 2017
5.648
5.648
5.457
5.523
218,975
-0.08(-1.48%)
May 30, 2017
5.772
5.772
5.588
5.606
396,672
-0.12(-2.18%)
May 26, 2017
5.665
5.778
5.588
5.731
141,431
+0.04(+0.73%)
May 25, 2017
5.772
5.772
5.624
5.689
147,498
-0.05(-0.93%)
May 24, 2017
5.695
5.784
5.588
5.743
99,512
+0.04(+0.63%)
May 23, 2017
5.737
5.790
5.636
5.707
108,215
-0.02(-0.31%)
May 22, 2017
5.725
5.796
5.588
5.725
93,359
+0.02(+0.31%)
May 19, 2017
5.624
5.767
5.547
5.707
103,775
+0.05(+0.95%)
May 18, 2017
5.535
5.689
5.387
5.654
121,445
+0.08(+1.49%)
May 17, 2017
5.618
5.772
5.535
5.570
127,247
-0.06(-1.06%)
May 16, 2017
5.671
5.737
5.594
5.630
90,136
+0.01(+0.21%)
May 15, 2017
5.588
5.665
5.529
5.618
158,901
+0.05(+0.96%)
May 12, 2017
5.499
5.570
5.374
5.564
88,417
+0.17(+3.08%)
May 11, 2017
5.606
5.693
5.362
5.398
178,395
-0.23(-4.12%)
May 10, 2017
5.826
5.826
5.547
5.630
158,191
-0.04(-0.73%)
May 09, 2017
5.909
5.921
5.499
5.671
203,407
-0.01(-0.21%)
May 08, 2017
5.660
5.829
5.481
5.683
161,335
+0.09(+1.59%)
May 05, 2017
5.469
5.654
5.440
5.594
115,950
+0.12(+2.28%)
May 04, 2017
5.404
5.516
5.309
5.469
126,771
+0.05(+0.99%)
May 03, 2017
5.451
5.469
5.374
5.416
152,183
-0.06(-1.09%)
May 02, 2017
5.594
5.594
5.446
5.475
152,193
-0.08(-1.39%)
May 01, 2017
5.517
5.654
5.440
5.553
141,473
+0.04(+0.76%)
Apr 28, 2017
5.743
5.784
5.440
5.511
268,841
-0.24(-4.14%)
Apr 27, 2017
5.808
5.850
5.612
5.749
307,991
-0.04(-0.62%)
Apr 26, 2017
5.802
5.957
5.755
5.784
300,598
-0.04(-0.61%)
Apr 25, 2017
5.879
5.915
5.796
5.820
276,041
-0.02(-0.41%)
Apr 24, 2017
5.856
5.992
5.814
5.844
475,078
+0.06(+1.03%)
Apr 21, 2017
5.648
5.871
5.610
5.784
673,990
+0.18(+3.29%)
Apr 20, 2017
5.493
5.606
5.440
5.600
190,964
+0.11(+1.95%)
Apr 19, 2017
5.642
5.642
5.416
5.493
218,692
-0.12(-2.12%)
Apr 18, 2017
5.404
5.636
5.350
5.612
207,185
+0.20(+3.74%)
Apr 17, 2017
5.410
5.463
5.338
5.410
83,259
+0.01(+0.22%)
Apr 13, 2017
5.338
5.416
5.214
5.398
80,447
+0.04(+0.78%)
Apr 12, 2017
5.475
5.511
5.297
5.356
94,213
-0.12(-2.28%)
Apr 11, 2017
5.374
5.493
5.350
5.481
133,957
+0.11(+2.10%)
Apr 10, 2017
5.404
5.497
5.309
5.368
124,601
-0.05(-0.88%)
Apr 07, 2017
5.285
5.446
5.172
5.416
177,840
+0.11(+2.02%)
Apr 06, 2017
4.881
5.321
4.875
5.309
196,310
+0.42(+8.64%)
Apr 05, 2017
5.142
5.208
4.839
4.887
205,212
-0.23(-4.53%)
Apr 04, 2017
5.469
5.475
5.065
5.119
299,607
-0.36(-6.62%)
Apr 03, 2017
5.374
5.499
5.327
5.481
93,446
+0.08(+1.54%)
Mar 31, 2017
5.404
5.440
5.297
5.398
153,308
-0.02(-0.44%)
Mar 30, 2017
5.350
5.576
5.309
5.422
199,243
+0.07(+1.22%)
Mar 29, 2017
5.297
5.404
5.172
5.356
225,627
+0.05(+1.01%)
Mar 28, 2017
5.012
5.386
4.892
5.303
434,828
+0.34(+6.95%)
Mar 27, 2017
4.946
5.136
4.857
4.958
118,569
+0.02(+0.36%)
Mar 24, 2017
4.988
5.095
4.887
4.940
82,898
-0.04(-0.84%)
Mar 23, 2017
4.988
5.041
4.803
4.982
97,746
+0.01(+0.12%)
Mar 22, 2017
4.802
4.987
4.691
4.976
262,982
+0.19(+3.88%)
Mar 21, 2017
4.831
4.993
4.761
4.790
122,637
-0.04(-0.84%)
Mar 20, 2017
4.866
4.877
4.773
4.831
84,321
-0.01(-0.24%)
Mar 17, 2017
4.744
4.953
4.726
4.842
1,007,559
+0.09(+1.83%)
Mar 16, 2017
4.802
4.802
4.691
4.755
156,456
+0.00(+0.00%)
Mar 15, 2017
4.854
4.906
4.726
4.755
182,246
-0.08(-1.68%)
Mar 14, 2017
4.866
4.877
4.686
4.837
142,922
-0.01(-0.24%)
Mar 13, 2017
4.953
4.651
4.848
137,733
+0.08(+1.71%)
Mar 10, 2017
4.802
4.802
4.680
4.767
103,953
+0.00(+0.00%)
Mar 09, 2017
4.657
4.819
4.657
4.767
203,136
-0.01(-0.24%)
Mar 08, 2017
4.767
4.807
4.587
4.778
170,381
+0.03(+0.73%)
Mar 07, 2017
4.895
4.895
4.715
4.744
124,647
-0.12(-2.51%)
Mar 06, 2017
4.993
4.999
4.755
4.866
173,878
-0.10(-2.10%)
Mar 03, 2017
5.086
5.086
4.802
4.970
190,985
-0.03(-0.70%)
Mar 02, 2017
4.918
5.011
4.807
5.005
229,110
+0.11(+2.25%)
Mar 01, 2017
4.918
4.999
4.784
4.895
135,084
+0.02(+0.36%)
Feb 28, 2017
4.848
4.883
4.720
4.877
211,002
+0.00(+0.00%)
Feb 27, 2017
4.970
4.976
4.866
4.877
159,090
-0.06(-1.18%)
Feb 24, 2017
4.935
4.964
4.895
4.935
239,448
-0.07(-1.39%)
Feb 23, 2017
5.109
5.109
4.854
5.005
346,705
+0.08(+1.65%)
Feb 22, 2017
4.889
4.935
4.703
4.924
214,681
+0.03(+0.71%)
Feb 21, 2017
4.964
4.964
4.802
4.889
108,118
-0.05(-0.94%)
Feb 17, 2017
4.935
4.935
4.935
0
-0.12(-2.30%)
Feb 16, 2017
5.127
5.243
4.999
5.051
173,383
-0.06(-1.14%)
Feb 15, 2017
5.249
5.249
4.941
5.109
141,569
-0.16(-3.08%)
Feb 14, 2017
5.127
5.330
4.953
5.272
150,945
+0.06(+1.23%)
Feb 13, 2017
5.051
5.231
4.958
5.208
72,996
+0.16(+3.22%)
Feb 10, 2017
4.906
5.167
4.883
5.046
209,517
+0.14(+2.84%)
Feb 09, 2017
4.790
4.912
4.761
4.906
405,658
+0.10(+2.18%)
Feb 08, 2017
4.732
4.819
4.732
4.802
226,992
+0.07(+1.47%)
Feb 07, 2017
4.790
4.831
4.703
4.732
180,465
-0.06(-1.21%)
Feb 06, 2017
4.883
4.958
4.773
4.790
139,641
-0.09(-1.90%)
Feb 03, 2017
4.964
4.970
4.819
4.883
397,257
+0.01(+0.24%)
Feb 02, 2017
4.953
5.136
4.819
4.871
245,038
-0.06(-1.29%)
Feb 01, 2017
5.138
5.185
4.918
4.935
460,416
-0.20(-3.95%)
Jan 31, 2017
5.121
5.249
5.057
5.138
85,688
-0.02(-0.34%)
Jan 30, 2017
5.226
5.260
5.133
5.156
103,247
-0.06(-1.22%)
Jan 27, 2017
5.214
5.324
5.179
5.220
71,581
-0.06(-1.21%)
Jan 26, 2017
5.144
5.329
5.098
5.284
118,317
+0.13(+2.48%)
Jan 25, 2017
5.185
5.298
5.098
5.156
55,794
-0.02(-0.34%)
Jan 24, 2017
4.976
5.208
4.976
5.173
152,192
+0.05(+1.02%)
Jan 23, 2017
5.115
5.150
4.999
5.121
148,992
-0.01(-0.23%)
Jan 20, 2017
5.092
5.144
5.040
5.133
107,749
+0.02(+0.45%)
Jan 19, 2017
5.301
5.301
4.999
5.109
96,664
-0.06(-1.23%)
Jan 18, 2017
5.196
5.291
5.127
5.173
64,800
-0.02(-0.45%)
Jan 17, 2017
5.196
5.347
4.976
5.196
171,671
+0.05(+0.90%)
Jan 13, 2017
5.150
5.150
5.150
0
-0.18(-3.38%)
Jan 12, 2017
5.196
5.487
5.156
5.330
308,172
+0.13(+2.46%)
Jan 11, 2017
5.318
5.329
5.162
5.202
98,757
-0.11(-2.08%)
Jan 10, 2017
5.365
5.429
5.197
5.313
101,098
+0.05(+0.99%)
Jan 09, 2017
5.243
5.411
5.138
5.260
301,618
+0.02(+0.33%)
Jan 06, 2017
5.069
5.371
4.982
5.243
140,349
+0.19(+3.67%)
Jan 05, 2017
5.249
5.307
5.011
5.057
154,998
-0.23(-4.39%)
Jan 04, 2017
5.167
5.365
5.086
5.289
286,524
+0.10(+2.02%)
Jan 03, 2017
5.191
5.356
5.075
5.185
128,701
+0.01(+0.11%)
Dec 30, 2016
5.179
5.179
5.179
0
-0.14(-2.62%)
Dec 29, 2016
5.069
5.336
5.046
5.318
138,155
+0.28(+5.65%)
Dec 28, 2016
5.307
5.307
4.958
5.034
166,938
-0.30(-5.66%)
Dec 27, 2016
5.382
5.580
5.301
5.336
167,903
-0.07(-1.29%)
Dec 23, 2016
5.406
5.406
5.406
0
+0.16(+2.99%)
Dec 22, 2016
5.278
5.342
5.202
5.249
116,995
-0.06(-1.20%)
Dec 21, 2016
5.472
5.511
5.290
5.313
143,299
-0.16(-2.91%)
Dec 20, 2016
5.421
5.551
5.398
5.472
512,386
+0.04(+0.73%)
Dec 19, 2016
5.619
5.619
5.403
5.432
264,802
-0.18(-3.24%)
Dec 16, 2016
5.404
5.614
5.176
5.614
5,398,401
+0.22(+4.00%)
Dec 15, 2016
5.426
5.455
5.347
5.398
442,915
+0.00(+0.00%)
Dec 14, 2016
5.256
5.523
5.182
5.398
602,329
-0.01(-0.11%)
Dec 13, 2016
5.227
5.432
5.131
5.404
454,670
+0.20(+3.82%)
Dec 12, 2016
4.824
5.375
4.824
5.205
403,077
+0.38(+7.89%)
Dec 09, 2016
4.881
4.909
4.716
4.824
104,888
-0.03(-0.70%)
Dec 08, 2016
4.722
4.909
4.671
4.858
149,119
+0.14(+3.01%)
Dec 07, 2016
4.722
4.784
4.438
4.716
179,831
+0.03(+0.61%)
Dec 06, 2016
4.455
4.767
4.307
4.688
226,579
+0.25(+5.63%)
Dec 05, 2016
4.148
4.563
4.097
4.438
608,031
+0.34(+8.32%)
Dec 02, 2016
4.085
4.199
4.063
4.097
469,772
+0.00(+0.00%)
Dec 01, 2016
4.188
4.205
4.046
4.097
373,449
-0.06(-1.37%)
Nov 30, 2016
4.176
4.324
4.108
4.154
460,497
-0.01(-0.27%)
Nov 29, 2016
4.136
4.290
4.074
4.165
197,657
+0.01(+0.14%)
Nov 28, 2016
4.261
4.335
4.102
4.159
268,313
-0.06(-1.35%)
Nov 25, 2016
4.159
4.250
4.159
4.216
47,418
+0.03(+0.82%)
Nov 23, 2016
4.182
4.182
4.182
0
-0.09(-2.13%)
Nov 22, 2016
4.097
4.345
4.097
4.273
408,193
+0.16(+4.01%)
Nov 21, 2016
4.119
4.131
4.074
4.108
257,070
-0.01(-0.28%)
Nov 18, 2016
4.108
4.205
4.102
4.119
317,812
+0.01(+0.28%)
Nov 17, 2016
4.114
4.125
4.046
4.108
195,808
+0.00(+0.00%)
Nov 16, 2016
4.119
4.165
4.034
4.108
234,513
-0.01(-0.14%)
Nov 15, 2016
4.267
4.318
4.000
4.114
270,375
-0.20(-4.74%)
Nov 14, 2016
4.392
4.443
4.244
4.318
600,537
-0.11(-2.44%)
Nov 11, 2016
4.404
4.546
4.205
4.426
557,043
-0.02(-0.38%)
Nov 10, 2016
4.682
4.727
3.825
4.443
837,872
-0.39(-8.11%)
Nov 09, 2016
4.790
4.886
4.704
4.835
189,926
-0.03(-0.58%)
Nov 08, 2016
4.807
4.898
4.733
4.864
110,979
+0.03(+0.71%)
Nov 07, 2016
4.784
4.886
4.733
4.830
190,431
+0.10(+2.16%)
Nov 04, 2016
4.813
4.835
4.659
4.727
221,857
-0.07(-1.42%)
Nov 03, 2016
5.034
5.034
4.784
4.796
241,889
-0.19(-3.87%)
Nov 02, 2016
5.256
5.266
4.972
4.989
130,267
-0.25(-4.77%)
Nov 01, 2016
5.466
5.529
5.176
5.239
178,021
-0.30(-5.44%)
Oct 31, 2016
5.227
5.540
5.176
5.540
406,866
+0.31(+5.98%)
Oct 28, 2016
5.171
5.318
5.136
5.227
99,932
+0.06(+1.10%)
Oct 27, 2016
5.256
5.267
5.148
5.171
71,084
-0.06(-1.19%)
Oct 26, 2016
5.239
5.293
5.188
5.233
56,313
-0.01(-0.11%)
Oct 25, 2016
5.233
5.406
5.176
5.239
127,894
-0.02(-0.43%)
Oct 24, 2016
5.279
5.340
5.237
5.261
117,998
+0.03(+0.65%)
Oct 21, 2016
5.227
5.313
5.199
5.227
168,549
-0.01(-0.11%)
Oct 20, 2016
5.347
5.347
5.210
5.233
149,007
-0.11(-2.02%)
Oct 19, 2016
5.375
5.469
5.301
5.341
71,765
-0.02(-0.42%)
Oct 18, 2016
5.398
5.497
5.352
5.364
103,221
-0.01(-0.21%)
Oct 17, 2016
5.324
5.415
5.239
5.375
166,342
+0.04(+0.75%)
Oct 14, 2016
5.261
5.426
5.205
5.335
179,924
+0.07(+1.29%)
Oct 13, 2016
5.171
5.386
5.102
5.267
154,292
+0.03(+0.65%)
Oct 12, 2016
5.364
5.364
5.199
5.233
76,984
-0.11(-2.02%)
Oct 11, 2016
5.381
5.409
5.261
5.341
185,362
+0.00(+0.00%)
Oct 10, 2016
5.250
5.529
5.244
5.341
379,620
+0.09(+1.73%)
Oct 07, 2016
5.284
5.358
5.193
5.250
120,569
-0.03(-0.65%)
Oct 06, 2016
5.341
5.375
5.131
5.284
179,123
-0.06(-1.17%)
Oct 05, 2016
5.239
5.398
5.142
5.347
255,535
+0.12(+2.28%)
Oct 04, 2016
5.472
5.472
5.131
5.227
286,199
-0.26(-4.66%)
Oct 03, 2016
5.540
5.568
5.432
5.483
230,892
-0.06(-1.13%)
Sep 30, 2016
5.523
5.716
5.517
5.546
2,335,416
+0.01(+0.10%)
Sep 29, 2016
5.625
5.693
5.466
5.540
625,888
-0.12(-2.11%)
Sep 28, 2016
5.534
5.699
5.415
5.659
278,609
+0.15(+2.68%)
Sep 27, 2016
5.671
5.767
5.449
5.511
305,844
-0.14(-2.51%)
Sep 26, 2016
5.767
5.787
5.523
5.654
387,367
-0.11(-1.87%)
Sep 23, 2016
5.773
5.852
5.750
5.761
171,122
-0.02(-0.30%)
Sep 22, 2016
5.684
5.851
5.656
5.779
310,590
+0.12(+2.17%)
Sep 21, 2016
5.706
5.767
5.572
5.656
370,963
+0.00(+0.00%)
Sep 20, 2016
5.795
5.795
5.606
5.656
407,547
-0.16(-2.68%)
Sep 19, 2016
5.650
5.929
5.628
5.812
421,135
+0.18(+3.27%)
Sep 16, 2016
5.656
5.701
5.567
5.628
1,225,780
-0.02(-0.30%)
Sep 15, 2016
5.528
5.656
5.521
5.645
174,213
+0.07(+1.30%)
Sep 14, 2016
5.556
5.650
5.489
5.572
252,849
+0.14(+2.56%)
Sep 13, 2016
5.648
5.648
5.305
5.433
247,950
-0.21(-3.66%)
Sep 12, 2016
5.684
5.712
5.628
5.639
157,445
-0.04(-0.78%)
Sep 09, 2016
5.684
5.689
5.572
5.684
194,626
-0.02(-0.39%)
Sep 08, 2016
5.689
5.840
5.595
5.706
411,981
-0.01(-0.10%)
Sep 07, 2016
5.829
5.851
5.361
5.712
526,371
-0.13(-2.29%)
Sep 06, 2016
5.996
6.018
5.745
5.845
187,019
-0.13(-2.24%)
Sep 02, 2016
5.962
5.979
5.979
5.979
69,808
+0.08(+1.32%)
Sep 01, 2016
5.946
6.091
5.851
5.901
113,591
-0.09(-1.49%)
Aug 31, 2016
6.035
6.035
5.857
5.990
153,044
-0.01(-0.19%)
Aug 30, 2016
6.085
6.090
5.982
6.001
72,427
-0.04(-0.65%)
Aug 29, 2016
5.990
6.068
5.907
6.040
132,590
+0.07(+1.12%)
Aug 26, 2016
5.985
6.046
5.962
5.974
118,587
-0.02(-0.28%)
Aug 25, 2016
5.979
6.068
5.968
5.990
165,127
+0.01(+0.19%)
Aug 24, 2016
6.018
6.046
5.801
5.979
127,500
-0.01(-0.09%)
Aug 23, 2016
6.068
6.182
5.935
5.985
175,241
-0.08(-1.38%)
Aug 22, 2016
6.124
6.141
6.013
6.068
125,722
-0.13(-2.07%)
Aug 19, 2016
6.118
6.263
6.054
6.196
115,312
+0.12(+1.92%)
Aug 18, 2016
6.130
6.130
5.923
6.079
56,236
+0.05(+0.83%)
Aug 17, 2016
6.118
6.130
5.990
6.029
55,305
-0.09(-1.55%)
Aug 16, 2016
6.118
6.130
6.046
6.124
107,582
+0.01(+0.09%)
Aug 15, 2016
6.096
6.174
6.046
6.118
112,618
+0.07(+1.11%)
Aug 12, 2016
6.085
6.091
6.038
6.052
53,943
-0.01(-0.18%)
Aug 11, 2016
6.035
6.096
5.974
6.063
85,012
+0.08(+1.30%)
Aug 10, 2016
5.990
6.046
5.974
5.985
106,882
+0.04(+0.66%)
Aug 09, 2016
5.929
6.029
5.929
5.946
90,731
+0.00(+0.00%)
Aug 08, 2016
5.990
5.990
5.935
5.946
84,990
+0.02(+0.28%)
Aug 05, 2016
5.935
5.999
5.911
5.929
200,398
-0.07(-1.12%)
Aug 04, 2016
6.068
6.074
5.990
5.996
127,967
+0.02(+0.28%)
Aug 03, 2016
6.096
6.241
5.979
5.979
150,103
-0.04(-0.74%)
Aug 02, 2016
6.091
6.096
5.974
6.024
186,386
-0.03(-0.55%)
Aug 01, 2016
6.102
6.102
6.046
6.057
169,994
-0.03(-0.46%)
Jul 29, 2016
5.996
6.102
5.935
6.085
329,944
+0.06(+1.02%)
Jul 28, 2016
5.929
6.069
5.929
6.024
140,585
+0.08(+1.31%)
Jul 27, 2016
5.996
6.018
5.907
5.946
175,394
-0.05(-0.84%)
Jul 26, 2016
5.990
6.046
5.935
5.996
336,022
-0.02(-0.28%)
Jul 25, 2016
6.046
6.096
5.975
6.013
331,647
+0.03(+0.56%)
Jul 22, 2016
5.929
6.073
5.879
5.979
160,921
+0.12(+2.00%)
Jul 21, 2016
5.907
5.935
5.795
5.862
166,742
+0.02(+0.29%)
Jul 20, 2016
5.851
5.901
5.795
5.845
281,042
+0.03(+0.58%)
Jul 19, 2016
5.851
5.873
5.779
5.812
101,382
-0.02(-0.38%)
Jul 18, 2016
5.879
5.935
5.768
5.834
268,651
+0.07(+1.16%)
Jul 15, 2016
5.784
6.341
5.684
5.767
251,240
+0.07(+1.17%)
Jul 14, 2016
5.767
5.801
5.684
5.701
251,453
-0.04(-0.78%)
Jul 13, 2016
5.790
5.845
5.745
5.745
262,906
-0.05(-0.87%)
Jul 12, 2016
5.851
5.907
5.767
5.795
313,915
-0.03(-0.57%)
Jul 11, 2016
6.007
6.007
5.823
5.829
467,895
+0.09(+1.55%)
Jul 08, 2016
5.645
5.779
5.634
5.740
268,756
+0.11(+1.88%)
Jul 07, 2016
5.656
5.734
5.628
5.634
377,859
-0.01(-0.10%)
Jul 06, 2016
5.662
5.723
5.578
5.639
365,586
-0.02(-0.39%)
Jul 05, 2016
5.656
5.734
5.589
5.662
194,836
+0.01(+0.10%)
Jul 01, 2016
5.673
5.656
5.656
5.656
353,351
+0.02(+0.40%)
Jun 30, 2016
5.617
5.708
5.572
5.634
439,908
+0.06(+1.00%)
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.