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
Wideopenwest Inc
(NY:
WOW
)
5.080
-0.120 (-2.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2020
6.140
6.580
6.030
6.510
501,200
+0.34(+5.51%)
May 28, 2020
6.560
6.580
6.120
6.170
194,295
-0.34(-5.22%)
May 27, 2020
6.500
6.580
6.330
6.510
261,962
+0.20(+3.17%)
May 26, 2020
6.370
6.470
6.100
6.310
451,042
+0.18(+2.94%)
May 22, 2020
6.210
6.340
5.790
6.130
228,200
-0.04(-0.65%)
May 21, 2020
5.620
6.230
5.620
6.170
304,280
+0.54(+9.59%)
May 20, 2020
5.420
5.770
5.320
5.630
401,024
+0.38(+7.24%)
May 19, 2020
5.180
5.700
5.160
5.250
350,310
+0.05(+0.96%)
May 18, 2020
5.510
5.670
4.990
5.200
412,997
-0.09(-1.70%)
May 15, 2020
5.260
5.350
5.150
5.290
151,400
+0.04(+0.76%)
May 14, 2020
5.150
5.300
4.915
5.250
198,869
-0.07(-1.32%)
May 13, 2020
5.240
5.330
5.050
5.320
180,296
+0.04(+0.76%)
May 12, 2020
5.430
5.510
5.270
5.280
184,923
-0.12(-2.22%)
May 11, 2020
5.330
5.470
5.150
5.400
204,991
-0.06(-1.10%)
May 08, 2020
5.610
5.670
5.435
5.460
225,000
+0.02(+0.37%)
May 07, 2020
5.150
5.495
4.980
5.440
418,189
+0.39(+7.72%)
May 06, 2020
5.020
5.200
4.900
5.050
164,074
-0.01(-0.20%)
May 05, 2020
5.290
5.560
5.000
5.060
372,559
-0.42(-7.66%)
May 04, 2020
5.730
5.740
5.330
5.480
220,938
-0.36(-6.16%)
May 01, 2020
5.770
5.900
5.640
5.840
123,900
-0.08(-1.35%)
Apr 30, 2020
6.070
6.070
5.500
5.920
270,569
-0.29(-4.67%)
Apr 29, 2020
5.830
6.300
5.765
6.210
746,107
+0.60(+10.70%)
Apr 28, 2020
5.690
5.760
5.477
5.610
410,641
+0.11(+2.00%)
Apr 27, 2020
5.540
5.694
5.460
5.500
274,312
+0.03(+0.55%)
Apr 24, 2020
5.580
5.670
5.214
5.470
209,500
-0.08(-1.44%)
Apr 23, 2020
5.310
5.700
5.260
5.550
698,859
+0.21(+3.93%)
Apr 22, 2020
5.440
5.530
5.260
5.340
193,020
+0.04(+0.75%)
Apr 21, 2020
5.300
5.600
5.250
5.300
325,565
-0.19(-3.46%)
Apr 20, 2020
5.690
5.850
5.320
5.490
560,723
-0.37(-6.31%)
Apr 17, 2020
5.050
6.218
4.912
5.860
1,587,700
+1.27(+27.67%)
Apr 16, 2020
4.380
4.610
4.345
4.590
281,848
+0.17(+3.85%)
Apr 15, 2020
4.390
4.470
4.100
4.420
171,052
-0.16(-3.49%)
Apr 14, 2020
4.530
4.705
4.500
4.580
158,949
+0.08(+1.78%)
Apr 13, 2020
4.680
4.680
4.310
4.500
136,574
-0.21(-4.46%)
Apr 09, 2020
4.580
4.840
4.530
4.710
312,600
+0.26(+5.84%)
Apr 08, 2020
4.580
4.640
4.330
4.450
237,264
-0.03(-0.67%)
Apr 07, 2020
4.690
4.930
4.400
4.480
369,453
-0.06(-1.32%)
Apr 06, 2020
4.200
4.550
4.130
4.540
208,198
+0.52(+12.94%)
Apr 03, 2020
3.980
4.060
3.750
4.020
322,200
+0.01(+0.25%)
Apr 02, 2020
4.000
4.240
3.900
4.010
184,875
-0.01(-0.25%)
Apr 01, 2020
4.500
4.500
3.960
4.020
193,118
-0.74(-15.55%)
Mar 31, 2020
4.190
4.800
4.120
4.760
399,305
+0.64(+15.53%)
Mar 30, 2020
3.980
4.220
3.920
4.120
176,454
+0.10(+2.49%)
Mar 27, 2020
4.130
4.290
3.990
4.020
379,000
-0.32(-7.37%)
Mar 26, 2020
3.870
4.580
3.800
4.340
435,473
+0.50(+13.02%)
Mar 25, 2020
3.610
4.020
3.530
3.840
408,626
+0.26(+7.26%)
Mar 24, 2020
3.320
3.580
3.210
3.580
262,348
+0.44(+14.01%)
Mar 23, 2020
3.230
3.297
3.100
3.140
300,394
-0.09(-2.79%)
Mar 20, 2020
3.970
3.980
3.110
3.230
450,600
-0.69(-17.60%)
Mar 19, 2020
3.320
3.950
3.300
3.920
577,908
+0.56(+16.67%)
Mar 18, 2020
3.330
3.640
3.070
3.360
339,294
-0.20(-5.62%)
Mar 17, 2020
3.420
3.600
3.330
3.560
376,002
+0.21(+6.27%)
Mar 16, 2020
3.270
3.730
3.230
3.350
413,746
-0.48(-12.53%)
Mar 13, 2020
3.510
4.030
3.505
3.830
514,800
+0.45(+13.31%)
Mar 12, 2020
3.770
4.070
2.945
3.380
1,413,060
-0.71(-17.36%)
Mar 11, 2020
3.960
4.120
3.780
4.090
910,404
-0.60(-12.79%)
Mar 10, 2020
4.790
4.790
4.280
4.690
713,075
+0.01(+0.21%)
Mar 09, 2020
4.950
5.110
4.270
4.680
802,684
-0.51(-9.83%)
Mar 06, 2020
5.200
5.210
5.030
5.190
720,500
-0.07(-1.33%)
Mar 05, 2020
6.360
6.360
4.840
5.260
1,146,847
-1.00(-15.97%)
Mar 04, 2020
6.270
6.310
6.060
6.260
380,171
+0.04(+0.64%)
Mar 03, 2020
6.310
6.430
6.137
6.220
191,692
-0.08(-1.27%)
Mar 02, 2020
6.280
6.330
6.080
6.300
239,614
+0.01(+0.16%)
Feb 28, 2020
6.330
6.420
6.200
6.290
274,600
-0.20(-3.08%)
Feb 27, 2020
6.570
6.770
6.430
6.490
398,819
-0.23(-3.42%)
Feb 26, 2020
6.910
6.990
6.660
6.720
242,584
-0.19(-2.75%)
Feb 25, 2020
7.000
7.105
6.900
6.910
321,923
-0.11(-1.57%)
Feb 24, 2020
7.230
7.230
6.920
7.020
433,731
-0.43(-5.77%)
Feb 21, 2020
7.500
7.500
7.370
7.450
162,600
-0.06(-0.80%)
Feb 20, 2020
7.440
7.550
7.420
7.510
163,664
+0.05(+0.67%)
Feb 19, 2020
7.350
7.530
7.330
7.460
165,657
+0.08(+1.08%)
Feb 18, 2020
7.450
7.520
7.300
7.380
148,896
-0.07(-0.94%)
Feb 14, 2020
7.450
7.490
7.360
7.450
186,400
-0.05(-0.67%)
Feb 13, 2020
7.660
7.680
7.470
7.500
179,626
-0.21(-2.72%)
Feb 12, 2020
8.050
8.120
7.690
7.710
313,727
-0.30(-3.75%)
Feb 11, 2020
7.900
8.020
7.760
8.010
412,962
+0.18(+2.30%)
Feb 10, 2020
7.450
7.840
7.450
7.830
456,727
+0.30(+3.98%)
Feb 07, 2020
7.480
7.540
7.375
7.530
338,800
+0.01(+0.13%)
Feb 06, 2020
7.380
7.530
7.335
7.520
508,956
+0.18(+2.45%)
Feb 05, 2020
7.200
7.345
7.200
7.340
311,992
+0.25(+3.53%)
Feb 04, 2020
7.000
7.100
6.950
7.090
241,011
+0.17(+2.46%)
Feb 03, 2020
6.780
6.930
6.770
6.920
301,877
+0.17(+2.52%)
Jan 31, 2020
6.780
6.840
6.710
6.750
233,500
-0.05(-0.74%)
Jan 30, 2020
6.660
6.840
6.660
6.800
414,067
+0.03(+0.44%)
Jan 29, 2020
6.900
6.900
6.680
6.770
442,400
-0.08(-1.17%)
Jan 28, 2020
6.730
6.980
6.730
6.850
180,991
+0.13(+1.93%)
Jan 27, 2020
6.530
6.760
6.480
6.720
286,801
+0.05(+0.75%)
Jan 24, 2020
6.610
6.790
6.545
6.670
296,300
+0.07(+1.06%)
Jan 23, 2020
6.560
6.640
6.450
6.600
219,350
+0.00(+0.00%)
Jan 22, 2020
6.560
6.650
6.550
6.600
157,930
+0.01(+0.15%)
Jan 21, 2020
6.660
6.700
6.570
6.590
139,716
-0.11(-1.64%)
Jan 17, 2020
6.730
6.760
6.560
6.700
382,000
+0.02(+0.30%)
Jan 16, 2020
6.720
6.810
6.520
6.680
240,429
-0.07(-1.04%)
Jan 15, 2020
6.680
6.920
6.680
6.750
215,654
+0.10(+1.50%)
Jan 14, 2020
6.690
6.760
6.610
6.650
718,827
-0.07(-1.04%)
Jan 13, 2020
6.690
6.760
6.660
6.720
143,585
+0.00(+0.00%)
Jan 10, 2020
6.850
6.865
6.680
6.720
204,300
-0.16(-2.33%)
Jan 09, 2020
7.030
7.110
6.880
6.880
313,106
-0.14(-1.99%)
Jan 08, 2020
6.990
7.170
6.985
7.020
204,199
+0.02(+0.29%)
Jan 07, 2020
7.030
7.110
6.970
7.000
251,891
-0.08(-1.13%)
Jan 06, 2020
7.070
7.170
7.030
7.080
256,158
-0.04(-0.56%)
Jan 03, 2020
7.100
7.170
7.020
7.120
400,000
-0.07(-0.97%)
Jan 02, 2020
7.480
7.550
7.100
7.190
485,174
-0.23(-3.10%)
Dec 31, 2019
7.070
7.430
7.030
7.420
541,500
+0.40(+5.70%)
Dec 30, 2019
7.020
7.180
6.976
7.020
783,368
-0.04(-0.57%)
Dec 27, 2019
7.170
7.200
6.970
7.060
240,700
-0.03(-0.42%)
Dec 26, 2019
7.000
7.100
6.970
7.090
161,180
+0.11(+1.58%)
Dec 24, 2019
7.050
7.050
6.920
6.980
148,500
-0.02(-0.29%)
Dec 23, 2019
6.900
7.030
6.700
7.000
371,453
+0.37(+5.58%)
Dec 20, 2019
6.560
6.670
6.510
6.630
445,900
+0.10(+1.53%)
Dec 19, 2019
6.530
6.590
6.470
6.530
387,893
+0.00(+0.00%)
Dec 18, 2019
6.520
6.604
6.290
6.530
763,887
+0.01(+0.15%)
Dec 17, 2019
6.540
6.571
6.410
6.520
232,387
-0.01(-0.15%)
Dec 16, 2019
6.580
6.650
6.460
6.530
241,194
-0.01(-0.15%)
Dec 13, 2019
6.580
6.680
6.470
6.540
238,300
-0.11(-1.65%)
Dec 12, 2019
6.530
6.760
6.530
6.650
167,444
+0.07(+1.06%)
Dec 11, 2019
6.470
6.620
6.470
6.580
246,030
+0.07(+1.08%)
Dec 10, 2019
6.630
6.700
6.460
6.510
244,126
-0.16(-2.40%)
Dec 09, 2019
6.880
6.945
6.670
6.670
297,062
-0.22(-3.19%)
Dec 06, 2019
6.750
7.030
6.700
6.890
451,400
+0.15(+2.23%)
Dec 05, 2019
6.490
6.915
6.470
6.740
668,088
+0.47(+7.50%)
Dec 04, 2019
6.010
6.310
5.963
6.270
755,660
+0.29(+4.85%)
Dec 03, 2019
5.900
6.000
5.750
5.980
863,775
+0.04(+0.67%)
Dec 02, 2019
6.120
6.130
5.930
5.940
212,723
-0.19(-3.10%)
Nov 29, 2019
6.000
6.190
5.970
6.130
86,900
+0.15(+2.51%)
Nov 27, 2019
5.870
6.020
5.870
5.980
324,700
+0.09(+1.53%)
Nov 26, 2019
6.050
6.080
5.860
5.890
328,289
-0.18(-2.97%)
Nov 25, 2019
6.140
6.190
6.060
6.070
191,763
-0.08(-1.30%)
Nov 22, 2019
6.140
6.190
6.070
6.150
171,400
+0.04(+0.65%)
Nov 21, 2019
6.200
6.215
6.000
6.110
258,898
-0.12(-1.93%)
Nov 20, 2019
6.340
6.450
6.210
6.230
346,979
-0.10(-1.58%)
Nov 19, 2019
6.360
6.400
6.265
6.330
242,807
-0.05(-0.78%)
Nov 18, 2019
6.380
6.410
6.310
6.380
100,291
-0.02(-0.31%)
Nov 15, 2019
6.480
6.520
6.360
6.400
239,300
-0.02(-0.31%)
Nov 14, 2019
6.520
6.550
6.400
6.420
412,862
-0.06(-0.93%)
Nov 13, 2019
6.500
6.540
6.440
6.480
164,211
-0.07(-1.07%)
Nov 12, 2019
6.560
6.600
6.490
6.550
204,426
-0.01(-0.15%)
Nov 11, 2019
6.460
6.640
6.370
6.560
192,125
+0.10(+1.55%)
Nov 08, 2019
6.420
6.520
6.300
6.460
307,200
+0.03(+0.47%)
Nov 07, 2019
6.500
6.570
6.390
6.430
400,975
-0.06(-0.92%)
Nov 06, 2019
6.470
6.640
6.390
6.490
431,804
+0.03(+0.46%)
Nov 05, 2019
6.680
6.780
6.430
6.460
440,571
-0.26(-3.87%)
Nov 04, 2019
7.080
7.210
6.540
6.720
1,231,160
-0.43(-6.01%)
Nov 01, 2019
6.600
7.230
6.500
7.150
1,794,700
+0.80(+12.60%)
Oct 31, 2019
6.230
6.450
6.230
6.350
521,519
+0.08(+1.28%)
Oct 30, 2019
6.160
6.270
6.150
6.270
363,456
+0.06(+0.97%)
Oct 29, 2019
6.220
6.230
6.085
6.210
462,206
+0.02(+0.32%)
Oct 28, 2019
6.110
6.230
6.010
6.190
494,636
+0.08(+1.31%)
Oct 25, 2019
6.030
6.200
6.010
6.110
504,200
+0.07(+1.16%)
Oct 24, 2019
6.200
6.225
6.000
6.040
344,169
-0.15(-2.42%)
Oct 23, 2019
5.960
6.230
5.870
6.190
450,987
+0.24(+4.03%)
Oct 22, 2019
5.970
6.010
5.880
5.950
587,542
+0.02(+0.34%)
Oct 21, 2019
5.980
6.050
5.910
5.930
435,351
-0.02(-0.34%)
Oct 18, 2019
5.930
5.990
5.765
5.950
460,100
-0.04(-0.67%)
Oct 17, 2019
5.900
6.000
5.719
5.990
646,299
+0.08(+1.35%)
Oct 16, 2019
6.040
6.040
5.855
5.910
644,156
-0.09(-1.50%)
Oct 15, 2019
5.760
6.090
5.750
6.000
547,611
+0.20(+3.45%)
Oct 14, 2019
5.750
5.820
5.660
5.800
519,462
+0.05(+0.87%)
Oct 11, 2019
5.770
5.830
5.700
5.750
596,600
+0.00(+0.00%)
Oct 10, 2019
5.700
5.830
5.690
5.750
654,606
+0.15(+2.68%)
Oct 09, 2019
5.710
5.730
5.490
5.600
788,053
-0.10(-1.75%)
Oct 08, 2019
5.860
5.880
5.680
5.700
330,407
-0.23(-3.88%)
Oct 07, 2019
6.010
6.090
5.910
5.930
304,480
-0.16(-2.63%)
Oct 04, 2019
6.010
6.100
6.000
6.090
97,600
+0.08(+1.33%)
Oct 03, 2019
6.080
6.080
5.920
6.010
247,672
-0.10(-1.64%)
Oct 02, 2019
5.990
6.120
5.910
6.110
294,642
+0.11(+1.83%)
Oct 01, 2019
6.180
6.250
5.990
6.000
415,551
-0.16(-2.60%)
Sep 30, 2019
6.000
6.230
5.950
6.160
331,756
+0.17(+2.84%)
Sep 27, 2019
6.250
6.265
5.955
5.990
464,300
-0.27(-4.31%)
Sep 26, 2019
6.450
6.530
6.240
6.260
263,317
-0.19(-2.95%)
Sep 25, 2019
6.470
6.540
6.370
6.450
356,748
-0.03(-0.46%)
Sep 24, 2019
6.500
6.530
6.410
6.480
935,686
-0.02(-0.31%)
Sep 23, 2019
6.270
6.510
6.260
6.500
990,803
+0.15(+2.36%)
Sep 20, 2019
6.350
6.410
6.293
6.350
698,500
-0.01(-0.16%)
Sep 19, 2019
6.420
6.530
6.340
6.360
669,680
-0.04(-0.63%)
Sep 18, 2019
6.430
6.620
6.309
6.400
898,659
+0.00(+0.00%)
Sep 17, 2019
6.250
6.810
6.220
6.400
675,783
+0.19(+3.06%)
Sep 16, 2019
5.940
6.250
5.940
6.210
441,049
+0.30(+5.08%)
Sep 13, 2019
5.870
6.010
5.820
5.910
528,600
+0.13(+2.25%)
Sep 12, 2019
5.690
5.920
5.600
5.780
561,633
+0.08(+1.40%)
Sep 11, 2019
5.700
5.740
5.660
5.700
889,467
+0.02(+0.35%)
Sep 10, 2019
5.580
5.780
5.580
5.680
732,034
+0.05(+0.89%)
Sep 09, 2019
5.490
5.710
5.470
5.630
341,877
+0.15(+2.74%)
Sep 06, 2019
5.460
5.530
5.410
5.480
151,400
+0.02(+0.37%)
Sep 05, 2019
5.510
5.570
5.460
5.460
214,426
+0.00(+0.00%)
Sep 04, 2019
5.430
5.510
5.430
5.460
189,023
+0.07(+1.30%)
Sep 03, 2019
5.540
5.620
5.370
5.390
300,141
-0.23(-4.09%)
Aug 30, 2019
5.650
5.690
5.530
5.620
301,100
-0.01(-0.18%)
Aug 29, 2019
5.720
5.800
5.580
5.630
296,700
+0.08(+1.44%)
Aug 28, 2019
5.320
5.550
5.300
5.550
244,472
+0.28(+5.31%)
Aug 27, 2019
5.260
5.370
5.170
5.270
246,546
+0.06(+1.15%)
Aug 26, 2019
5.000
5.220
4.980
5.210
178,382
+0.22(+4.41%)
Aug 23, 2019
5.190
5.190
4.990
4.990
313,800
-0.21(-4.04%)
Aug 22, 2019
5.410
5.410
5.120
5.200
269,224
-0.19(-3.53%)
Aug 21, 2019
5.570
5.570
5.340
5.390
165,366
-0.13(-2.36%)
Aug 20, 2019
5.650
5.670
5.450
5.520
555,064
-0.14(-2.47%)
Aug 19, 2019
5.760
5.783
5.590
5.660
251,566
-0.03(-0.53%)
Aug 16, 2019
5.560
5.710
5.320
5.690
459,600
+0.12(+2.15%)
Aug 15, 2019
5.630
5.630
5.210
5.570
597,052
-0.07(-1.24%)
Aug 14, 2019
5.610
5.685
5.380
5.640
406,623
-0.05(-0.88%)
Aug 13, 2019
5.940
5.940
5.500
5.690
783,437
-0.26(-4.37%)
Aug 12, 2019
6.040
6.130
5.870
5.950
290,055
-0.11(-1.82%)
Aug 09, 2019
6.160
6.220
5.940
6.060
349,000
-0.12(-1.94%)
Aug 08, 2019
6.240
6.290
5.990
6.180
276,377
+0.00(+0.00%)
Aug 07, 2019
6.200
6.320
6.000
6.180
290,967
-0.38(-5.79%)
Aug 06, 2019
7.050
7.070
6.500
6.560
444,689
-0.51(-7.21%)
Aug 05, 2019
7.030
7.130
6.740
7.070
351,246
-0.25(-3.42%)
Aug 02, 2019
7.300
8.030
7.140
7.320
393,000
-0.14(-1.88%)
Aug 01, 2019
7.580
7.740
7.430
7.460
125,882
-0.13(-1.71%)
Jul 31, 2019
7.690
7.830
7.540
7.590
135,002
-0.10(-1.30%)
Jul 30, 2019
7.640
7.770
7.580
7.690
71,660
+0.00(+0.00%)
Jul 29, 2019
7.800
7.820
7.610
7.690
127,855
-0.12(-1.54%)
Jul 26, 2019
7.690
7.880
7.610
7.810
118,100
+0.13(+1.69%)
Jul 25, 2019
7.870
8.078
7.650
7.680
124,366
-0.14(-1.79%)
Jul 24, 2019
7.400
7.890
7.370
7.820
217,091
+0.38(+5.11%)
Jul 23, 2019
7.320
7.515
7.200
7.440
175,939
+0.14(+1.92%)
Jul 22, 2019
7.320
7.400
7.180
7.300
131,427
-0.01(-0.14%)
Jul 19, 2019
7.330
7.360
7.210
7.310
112,000
-0.03(-0.41%)
Jul 18, 2019
7.760
7.760
7.320
7.340
132,990
-0.43(-5.53%)
Jul 17, 2019
7.740
8.000
7.660
7.770
181,139
+0.02(+0.26%)
Jul 16, 2019
7.620
7.820
7.620
7.750
119,648
+0.15(+1.97%)
Jul 15, 2019
7.680
7.680
7.510
7.600
57,010
-0.08(-1.04%)
Jul 12, 2019
7.580
7.740
7.570
7.680
100,900
+0.10(+1.32%)
Jul 11, 2019
7.660
7.680
7.370
7.580
166,482
-0.05(-0.66%)
Jul 10, 2019
7.750
7.760
7.540
7.630
114,889
-0.01(-0.13%)
Jul 09, 2019
7.860
7.870
7.540
7.640
146,047
-0.22(-2.80%)
Jul 08, 2019
7.800
7.945
7.680
7.860
219,980
-0.02(-0.25%)
Jul 05, 2019
7.540
7.950
7.540
7.880
185,400
+0.33(+4.37%)
Jul 03, 2019
7.380
7.550
7.340
7.550
76,500
+0.19(+2.58%)
Jul 02, 2019
7.310
7.390
7.240
7.360
244,479
+0.05(+0.68%)
Jul 01, 2019
7.320
7.360
7.220
7.310
188,739
+0.05(+0.69%)
Jun 28, 2019
6.990
7.350
6.905
7.260
792,000
+0.24(+3.42%)
Jun 27, 2019
6.960
7.040
6.920
7.020
300,564
+0.02(+0.29%)
Jun 26, 2019
7.050
7.080
6.880
7.000
273,578
-0.03(-0.43%)
Jun 25, 2019
7.150
7.160
6.980
7.030
243,316
-0.14(-1.95%)
Jun 24, 2019
7.140
7.220
7.070
7.170
249,716
+0.01(+0.14%)
Jun 21, 2019
7.370
7.450
7.100
7.160
194,500
-0.26(-3.50%)
Jun 20, 2019
7.470
7.570
7.320
7.420
201,481
-0.04(-0.54%)
Jun 19, 2019
7.320
7.490
7.260
7.460
235,772
+0.12(+1.63%)
Jun 18, 2019
7.130
7.440
7.130
7.340
135,379
+0.26(+3.67%)
Jun 17, 2019
7.160
7.165
6.960
7.080
170,895
-0.08(-1.12%)
Jun 14, 2019
7.110
7.240
7.060
7.160
179,200
+0.04(+0.56%)
Jun 13, 2019
7.220
7.270
7.040
7.120
147,536
-0.05(-0.70%)
Jun 12, 2019
7.160
7.220
7.090
7.170
136,524
-0.03(-0.42%)
Jun 11, 2019
7.300
7.300
7.060
7.200
163,107
-0.07(-0.96%)
Jun 10, 2019
7.310
7.410
7.260
7.270
141,133
-0.02(-0.27%)
Jun 07, 2019
7.280
7.310
7.195
7.290
190,400
+0.05(+0.69%)
Jun 06, 2019
7.150
7.260
7.025
7.240
199,098
+0.09(+1.26%)
Jun 05, 2019
7.310
7.320
6.960
7.150
321,627
-0.15(-2.05%)
Jun 04, 2019
7.390
7.460
7.170
7.300
258,384
-0.03(-0.41%)
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.