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
Fission Uranium
(OP:
FCUUF
)
0.8400
+0.0047 (+0.56%)
Streaming Delayed Price
Updated: 3:50 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
1.150
1.180
1.129
1.158
164,649
+0.04(+3.39%)
May 29, 2014
1.090
1.143
1.090
1.120
125,458
+0.02(+1.82%)
May 28, 2014
1.115
1.140
1.070
1.100
157,098
+0.00(+0.00%)
May 27, 2014
1.090
1.120
1.072
1.100
215,706
+0.00(+0.00%)
May 23, 2014
1.100
1.100
1.100
0
+0.00(+0.00%)
May 22, 2014
1.123
1.123
1.077
1.100
161,536
-0.01(-0.90%)
May 21, 2014
1.130
1.149
1.093
1.110
236,337
+0.00(+0.00%)
May 20, 2014
1.190
1.190
1.105
1.110
851,709
-0.10(-8.26%)
May 19, 2014
1.190
1.240
1.180
1.210
584,228
+0.06(+5.22%)
May 16, 2014
1.090
1.164
1.090
1.150
1,470,054
+0.07(+6.38%)
May 15, 2014
1.140
1.140
1.050
1.081
136,705
-0.05(-4.34%)
May 14, 2014
1.130
1.140
1.100
1.130
62,224
+0.02(+1.80%)
May 13, 2014
1.050
1.110
1.045
1.110
259,841
+0.06(+5.92%)
May 12, 2014
1.050
1.080
1.030
1.048
135,812
+0.02(+1.75%)
May 09, 2014
1.000
1.057
0.9480
1.030
325,331
+0.00(+0.00%)
May 08, 2014
1.095
1.108
1.000
1.030
379,703
-0.06(-5.50%)
May 07, 2014
1.110
1.130
1.082
1.090
138,302
-0.02(-1.62%)
May 06, 2014
1.132
1.137
1.086
1.108
137,602
-0.05(-4.48%)
May 05, 2014
1.180
1.180
1.129
1.160
133,924
-0.01(-0.85%)
May 02, 2014
1.123
1.170
1.120
1.170
153,775
+0.04(+3.54%)
May 01, 2014
1.105
1.150
1.090
1.130
277,312
+0.01(+0.89%)
Apr 30, 2014
1.105
1.140
1.060
1.120
251,322
+0.00(+0.00%)
Apr 29, 2014
1.110
1.176
1.089
1.120
255,791
-0.03(-2.61%)
Apr 28, 2014
1.190
1.200
1.110
1.150
589,813
-0.05(-3.79%)
Apr 25, 2014
1.195
1.220
1.180
1.195
235,016
-0.00(-0.39%)
Apr 24, 2014
1.219
1.219
1.170
1.200
191,402
+0.00(+0.00%)
Apr 23, 2014
1.250
1.250
1.180
1.200
243,423
-0.06(-4.52%)
Apr 22, 2014
1.290
1.340
1.253
1.257
240,760
-0.02(-1.36%)
Apr 21, 2014
1.295
1.320
1.265
1.274
319,112
-0.02(-1.23%)
Apr 17, 2014
1.290
1.290
1.290
0
-0.01(-0.77%)
Apr 16, 2014
1.245
1.310
1.210
1.300
212,927
+0.07(+5.69%)
Apr 15, 2014
1.290
1.290
1.190
1.230
355,181
-0.06(-4.65%)
Apr 14, 2014
1.340
1.370
1.260
1.290
316,193
-0.07(-5.01%)
Apr 11, 2014
1.328
1.359
1.260
1.358
0
+0.04(+2.88%)
Apr 10, 2014
1.407
1.410
1.320
1.320
406,245
-0.07(-5.04%)
Apr 09, 2014
1.400
1.430
1.390
1.390
64,126
-0.01(-0.71%)
Apr 08, 2014
1.459
1.465
1.400
1.400
168,138
-0.02(-1.41%)
Apr 07, 2014
1.480
1.520
1.378
1.420
421,569
-0.06(-4.05%)
Apr 04, 2014
1.500
1.520
1.450
1.480
0
-0.03(-1.69%)
Apr 03, 2014
1.540
1.544
1.500
1.505
102,419
-0.01(-0.96%)
Apr 02, 2014
1.515
1.530
1.480
1.520
189,227
+0.00(+0.00%)
Apr 01, 2014
1.525
1.540
1.500
1.520
169,959
+0.00(+0.00%)
Mar 31, 2014
1.500
1.540
1.490
1.520
179,780
+0.04(+2.70%)
Mar 28, 2014
1.461
1.490
1.450
1.480
160,903
+0.02(+1.43%)
Mar 27, 2014
1.520
1.520
1.430
1.459
284,456
-0.06(-4.01%)
Mar 26, 2014
1.530
1.570
1.510
1.520
337,252
+0.01(+0.66%)
Mar 25, 2014
1.490
1.530
1.480
1.510
365,816
+0.02(+1.44%)
Mar 24, 2014
1.461
1.500
1.430
1.489
365,302
+0.06(+3.92%)
Mar 21, 2014
1.467
1.470
1.420
1.433
318,150
-0.02(-1.21%)
Mar 20, 2014
1.420
1.460
1.370
1.450
595,916
+0.03(+2.18%)
Mar 19, 2014
1.437
1.460
1.410
1.419
454,432
-0.01(-1.05%)
Mar 18, 2014
1.480
1.480
1.427
1.434
402,406
-0.04(-2.71%)
Mar 17, 2014
1.480
1.500
1.450
1.474
229,485
+0.03(+1.94%)
Mar 14, 2014
1.457
1.480
1.440
1.446
0
+0.03(+2.08%)
Mar 13, 2014
1.510
1.520
1.417
1.417
222,373
-0.07(-4.93%)
Mar 12, 2014
1.505
1.520
1.448
1.490
212,993
-0.03(-1.97%)
Mar 11, 2014
1.480
1.530
1.480
1.520
508,462
+0.01(+0.69%)
Mar 10, 2014
1.455
1.546
1.440
1.510
652,298
+0.09(+6.31%)
Mar 07, 2014
1.349
1.430
1.349
1.420
0
+0.09(+6.77%)
Mar 06, 2014
1.355
1.380
1.315
1.330
685,028
+0.00(+0.00%)
Mar 05, 2014
1.335
1.380
1.310
1.330
771,262
+0.03(+2.31%)
Mar 04, 2014
1.230
1.304
1.230
1.300
224,239
+0.03(+2.36%)
Mar 03, 2014
1.290
1.320
1.230
1.270
265,981
+0.00(+0.00%)
Feb 28, 2014
1.259
1.310
1.240
1.270
0
+0.00(+0.00%)
Feb 27, 2014
1.265
1.275
1.210
1.270
294,111
-0.00(-0.20%)
Feb 26, 2014
1.280
1.330
1.260
1.273
578,868
+0.03(+2.53%)
Feb 25, 2014
1.177
1.270
1.177
1.241
220,036
+0.05(+4.30%)
Feb 24, 2014
1.200
1.200
1.170
1.190
289,886
+0.02(+1.71%)
Feb 21, 2014
1.198
1.210
1.149
1.170
0
-0.03(-2.50%)
Feb 20, 2014
1.160
1.200
1.150
1.200
208,926
+0.04(+3.18%)
Feb 19, 2014
1.127
1.200
1.127
1.163
378,268
+0.06(+5.31%)
Feb 18, 2014
1.100
1.130
1.090
1.104
271,342
+0.02(+2.26%)
Feb 14, 2014
1.080
1.080
1.080
0
-0.01(-1.28%)
Feb 13, 2014
1.090
1.120
1.060
1.094
162,762
+0.00(+0.37%)
Feb 12, 2014
1.065
1.110
1.050
1.090
472,224
+0.03(+2.83%)
Feb 11, 2014
1.072
1.090
1.040
1.060
59,274
-0.01(-0.93%)
Feb 10, 2014
1.080
1.090
1.050
1.070
80,844
-0.01(-0.93%)
Feb 07, 2014
1.067
1.100
1.059
1.080
0
+0.00(+0.00%)
Feb 06, 2014
1.060
1.090
1.060
1.080
48,875
+0.02(+1.89%)
Feb 05, 2014
1.084
1.084
1.052
1.060
42,785
-0.03(-2.75%)
Feb 04, 2014
1.052
1.100
1.040
1.090
123,483
+0.01(+0.93%)
Feb 03, 2014
1.118
1.140
1.060
1.080
164,432
-0.03(-2.70%)
Jan 31, 2014
1.076
1.120
1.060
1.110
0
+0.04(+4.03%)
Jan 30, 2014
1.060
1.091
1.057
1.067
46,460
-0.00(-0.23%)
Jan 29, 2014
1.111
1.111
1.069
1.069
28,560
-0.04(-3.65%)
Jan 28, 2014
1.075
1.120
1.060
1.110
140,018
+0.02(+1.83%)
Jan 27, 2014
1.129
1.147
1.090
1.090
264,331
+0.01(+0.93%)
Jan 24, 2014
1.020
1.080
1.020
1.080
0
+0.03(+2.86%)
Jan 23, 2014
1.085
1.100
1.030
1.050
123,961
-0.06(-5.41%)
Jan 22, 2014
1.145
1.150
1.070
1.110
403,017
-0.02(-1.68%)
Jan 21, 2014
1.100
1.130
1.090
1.129
217,243
+0.11(+11.21%)
Jan 17, 2014
1.015
1.015
1.015
0
-0.00(-0.20%)
Jan 16, 2014
1.010
1.040
0.9870
1.017
171,441
+0.01(+0.71%)
Jan 15, 2014
0.9460
1.010
0.9440
1.010
71,008
+0.07(+7.69%)
Jan 14, 2014
0.9500
0.9559
0.9270
0.9379
102,240
-0.02(-1.79%)
Jan 13, 2014
1.010
1.017
0.9500
0.9550
198,318
-0.01(-1.44%)
Jan 10, 2014
0.9940
0.9940
0.9650
0.9690
90,932
-0.02(-2.12%)
Jan 09, 2014
1.000
1.010
0.9900
0.9900
104,200
-0.01(-1.00%)
Jan 08, 2014
0.9940
1.016
0.9940
1.000
106,934
+0.01(+1.11%)
Jan 07, 2014
1.013
1.020
0.9890
0.9890
25,599
+0.00(+0.00%)
Jan 06, 2014
0.9890
1.020
0.9688
0.9890
164,740
-0.00(-0.08%)
Jan 03, 2014
0.9940
1.010
0.9650
0.9898
0
-0.00(-0.02%)
Jan 02, 2014
1.023
1.029
0.9630
0.9900
132,197
-0.02(-1.98%)
Dec 31, 2013
1.010
1.010
1.010
0
+0.03(+3.19%)
Dec 30, 2013
0.9690
0.9830
0.9472
0.9788
343,291
+0.01(+1.23%)
Dec 27, 2013
0.9520
0.9800
0.9370
0.9669
259,987
-0.00(-0.32%)
Dec 26, 2013
0.9560
0.9700
0.9370
0.9700
28,145
+0.02(+2.11%)
Dec 24, 2013
0.9600
0.9669
0.9500
0.9500
0
-0.01(-1.04%)
Dec 23, 2013
0.9540
0.9690
0.9300
0.9600
81,104
-0.00(-0.31%)
Dec 20, 2013
0.9500
0.9630
0.9103
0.9630
0
+0.00(+0.31%)
Dec 19, 2013
0.9774
0.9774
0.9441
0.9600
94,944
-0.02(-1.94%)
Dec 18, 2013
0.9800
0.9900
0.9647
0.9790
75,956
+0.02(+2.41%)
Dec 17, 2013
1.006
1.006
0.9550
0.9560
72,493
-0.02(-2.05%)
Dec 16, 2013
1.005
1.010
0.9760
0.9760
62,923
-0.02(-2.40%)
Dec 13, 2013
1.010
1.040
0.9956
1.000
52,114
-0.01(-0.70%)
Dec 12, 2013
1.080
1.080
0.9940
1.007
144,782
-0.06(-5.89%)
Dec 11, 2013
1.081
1.090
1.040
1.070
69,990
+0.02(+1.90%)
Dec 10, 2013
0.9856
1.050
0.9760
1.050
66,043
+0.08(+7.69%)
Dec 09, 2013
1.000
1.030
0.9700
0.9750
102,315
+0.00(+0.31%)
Dec 06, 2013
0.9832
0.9832
0.9610
0.9720
89,315
+0.01(+1.25%)
Dec 05, 2013
1.020
1.030
0.9600
0.9600
137,941
-0.04(-3.80%)
Dec 04, 2013
1.050
1.060
0.9979
0.9979
32,600
-0.04(-3.86%)
Dec 03, 2013
1.102
1.120
1.038
1.038
101,900
-0.05(-4.77%)
Dec 02, 2013
1.130
1.130
1.081
1.090
89,529
+0.00(+0.37%)
Nov 29, 2013
1.050
1.086
1.043
1.086
25,575
+0.01(+0.65%)
Nov 27, 2013
1.101
1.110
1.050
1.079
169,025
-0.04(-3.66%)
Nov 26, 2013
1.115
1.125
1.110
1.120
38,100
+0.00(+0.00%)
Nov 25, 2013
1.140
1.151
1.119
1.120
175,537
-0.01(-0.88%)
Nov 22, 2013
1.125
1.162
1.125
1.130
127,266
+0.00(+0.00%)
Nov 21, 2013
1.102
1.130
1.080
1.130
120,486
+0.02(+1.80%)
Nov 20, 2013
1.140
1.160
1.090
1.110
96,559
-0.02(-1.85%)
Nov 19, 2013
1.160
1.170
1.131
1.131
47,300
-0.03(-2.51%)
Nov 18, 2013
1.138
1.204
1.138
1.160
102,866
+0.02(+1.32%)
Nov 15, 2013
1.100
1.190
1.083
1.145
269,585
+0.08(+8.01%)
Nov 14, 2013
1.020
1.060
1.000
1.060
87,444
+0.04(+4.38%)
Nov 12, 2013
1.006
1.024
1.006
1.016
48,745
-0.00(-0.44%)
Nov 11, 2013
1.040
1.040
1.020
1.020
105,829
+0.00(+0.30%)
Nov 08, 2013
1.034
1.040
1.013
1.017
166,679
-0.02(-2.22%)
Nov 07, 2013
1.021
1.050
1.018
1.040
83,488
+0.02(+1.96%)
Nov 06, 2013
1.030
1.040
1.020
1.020
16,400
-0.01(-0.97%)
Nov 05, 2013
1.050
1.050
1.020
1.030
22,220
-0.02(-1.90%)
Nov 04, 2013
1.011
1.050
1.011
1.050
97,623
+0.05(+4.73%)
Nov 01, 2013
1.012
1.020
1.002
1.003
34,000
-0.01(-0.73%)
Oct 31, 2013
0.9810
1.010
0.9720
1.010
63,111
+0.02(+2.23%)
Oct 30, 2013
1.000
1.000
0.9780
0.9880
64,648
+0.01(+0.82%)
Oct 29, 2013
0.9800
1.000
0.9800
0.9800
176,696
+0.00(+0.00%)
Oct 28, 2013
0.9980
1.010
0.9620
0.9800
132,494
-0.02(-2.00%)
Oct 25, 2013
1.049
1.060
0.9980
1.000
79,710
-0.02(-1.96%)
Oct 24, 2013
1.070
1.080
1.012
1.020
181,900
-0.03(-2.86%)
Oct 23, 2013
1.110
1.110
1.040
1.050
101,900
-0.05(-4.89%)
Oct 22, 2013
1.121
1.140
1.094
1.104
38,600
-0.04(-3.16%)
Oct 21, 2013
1.130
1.150
1.116
1.140
70,087
+0.02(+1.88%)
Oct 18, 2013
1.119
1.124
1.090
1.119
48,659
+0.02(+2.29%)
Oct 17, 2013
1.020
1.102
1.020
1.094
115,302
+0.09(+9.40%)
Oct 16, 2013
1.100
1.120
0.9990
1.000
89,479
-0.07(-6.54%)
Oct 15, 2013
1.133
1.144
1.058
1.070
108,300
-0.06(-5.31%)
Oct 14, 2013
1.130
1.130
1.120
1.130
36,106
+0.00(+0.44%)
Oct 11, 2013
1.124
1.150
1.120
1.125
78,700
+0.00(+0.36%)
Oct 10, 2013
1.115
1.171
1.115
1.121
8,400
-0.01(-0.80%)
Oct 09, 2013
1.141
1.160
1.110
1.130
73,201
-0.01(-0.88%)
Oct 08, 2013
1.139
1.180
1.114
1.140
63,900
+0.00(+0.00%)
Oct 07, 2013
1.150
1.168
1.140
1.140
45,078
-0.02(-1.72%)
Oct 04, 2013
1.170
1.190
1.140
1.160
78,612
-0.01(-0.85%)
Oct 03, 2013
1.210
1.210
1.110
1.170
114,209
-0.05(-4.10%)
Oct 02, 2013
1.223
1.230
1.206
1.220
30,889
+0.00(+0.00%)
Oct 01, 2013
1.191
1.244
1.191
1.220
27,631
-0.08(-6.15%)
Sep 27, 2013
1.310
1.350
1.300
1.300
24,650
-0.05(-3.70%)
Sep 26, 2013
1.344
1.350
1.280
1.350
31,800
+0.03(+2.27%)
Sep 25, 2013
1.290
1.340
1.280
1.320
85,200
+0.05(+3.94%)
Sep 24, 2013
1.230
1.270
1.230
1.270
59,292
+0.03(+2.42%)
Sep 23, 2013
1.200
1.240
1.200
1.240
41,237
+0.05(+4.03%)
Sep 20, 2013
1.220
1.230
1.192
1.192
54,698
-0.03(-2.30%)
Sep 19, 2013
1.190
1.220
1.190
1.220
42,107
+0.04(+3.57%)
Sep 18, 2013
1.150
1.180
1.140
1.178
153,630
+0.03(+2.43%)
Sep 17, 2013
1.130
1.156
1.110
1.150
137,150
+0.02(+1.86%)
Sep 16, 2013
1.100
1.150
1.100
1.129
89,500
+0.03(+2.64%)
Sep 13, 2013
1.130
1.143
1.098
1.100
118,600
+0.00(+0.00%)
Sep 12, 2013
1.139
1.149
1.090
1.100
51,705
-0.03(-2.65%)
Sep 11, 2013
1.045
1.158
1.020
1.130
104,603
+0.03(+3.01%)
Sep 10, 2013
1.194
1.203
1.070
1.097
152,720
-0.09(-7.89%)
Sep 09, 2013
1.209
1.230
1.180
1.191
58,478
-0.02(-1.41%)
Sep 06, 2013
1.240
1.240
1.198
1.208
82,300
-0.03(-2.03%)
Sep 05, 2013
1.226
1.240
1.166
1.233
132,007
+0.01(+0.65%)
Sep 04, 2013
1.238
1.260
1.195
1.225
232,730
+0.05(+3.81%)
Sep 03, 2013
1.323
1.323
1.160
1.180
436,500
-0.07(-5.60%)
Aug 30, 2013
1.250
1.290
1.230
1.250
163,763
+0.00(+0.00%)
Aug 29, 2013
1.233
1.250
1.200
1.250
328,403
+0.00(+0.00%)
Aug 28, 2013
1.310
1.310
1.240
1.250
46,765
-0.05(-4.14%)
Aug 27, 2013
1.370
1.400
1.304
1.304
57,192
-0.05(-3.41%)
Aug 26, 2013
1.272
1.390
1.230
1.350
308,290
+0.03(+2.27%)
Aug 23, 2013
1.250
1.320
1.200
1.320
177,818
+0.09(+7.32%)
Aug 22, 2013
1.308
1.308
1.230
1.230
64,078
-0.01(-0.81%)
Aug 21, 2013
1.231
1.246
1.170
1.240
248,744
-0.05(-3.88%)
Aug 20, 2013
1.295
1.320
1.260
1.290
16,876
-0.01(-0.77%)
Aug 19, 2013
1.389
1.400
1.250
1.300
98,025
-0.06(-4.41%)
Aug 16, 2013
1.300
1.440
1.300
1.360
273,607
+0.08(+6.25%)
Aug 15, 2013
1.251
1.290
1.232
1.280
194,412
+0.12(+10.34%)
Aug 14, 2013
1.185
1.186
1.130
1.160
78,300
-0.04(-2.98%)
Aug 13, 2013
1.166
1.196
1.140
1.196
163,360
+0.02(+2.10%)
Aug 12, 2013
1.070
1.180
1.050
1.171
229,484
+0.12(+11.52%)
Aug 09, 2013
1.021
1.060
0.9900
1.050
304,150
+0.07(+6.71%)
Aug 08, 2013
0.9490
1.020
0.9266
0.9840
86,816
+0.01(+0.92%)
Aug 07, 2013
0.9650
0.9850
0.9250
0.9750
38,000
+0.05(+5.70%)
Aug 06, 2013
0.9380
0.9492
0.9124
0.9224
50,746
-0.05(-4.91%)
Aug 05, 2013
0.9300
1.020
0.9300
0.9700
54,224
+0.03(+3.18%)
Aug 02, 2013
0.9594
0.9600
0.9184
0.9401
152,300
-0.00(-0.01%)
Aug 01, 2013
0.9200
0.9530
0.9181
0.9402
149,586
-0.01(-0.70%)
Jul 31, 2013
0.9200
0.9690
0.9000
0.9468
240,340
+0.02(+2.39%)
Jul 30, 2013
0.9667
0.9667
0.9157
0.9247
63,450
-0.05(-5.39%)
Jul 29, 2013
1.047
1.070
0.9726
0.9774
219,360
-0.04(-4.18%)
Jul 26, 2013
0.9790
1.020
0.9690
1.020
50,903
+0.06(+5.96%)
Jul 25, 2013
0.9460
0.9847
0.9460
0.9626
36,200
+0.06(+6.72%)
Jul 24, 2013
0.9368
0.9368
0.9020
0.9020
6,766
-0.02(-2.15%)
Jul 23, 2013
0.9270
0.9369
0.9058
0.9218
83,100
-0.01(-0.65%)
Jul 22, 2013
0.8640
0.9278
0.8640
0.9278
8,126
+0.05(+5.37%)
Jul 19, 2013
0.8620
0.8808
0.8620
0.8805
17,643
+0.05(+5.66%)
Jul 18, 2013
0.8500
0.8500
0.8333
0.8333
39,670
+0.01(+1.40%)
Jul 17, 2013
0.8600
0.8600
0.8140
0.8218
118,168
-0.02(-2.86%)
Jul 16, 2013
0.7941
0.8460
0.7930
0.8460
31,490
+0.07(+9.44%)
Jul 15, 2013
0.7730
0.7900
0.7730
0.7730
7,214
-0.01(-1.10%)
Jul 12, 2013
0.7636
0.7850
0.7636
0.7816
5,521
+0.03(+3.65%)
Jul 11, 2013
0.7400
0.7541
0.7400
0.7541
8,000
+0.02(+3.30%)
Jul 10, 2013
0.7070
0.7300
0.7070
0.7300
4,950
+0.01(+1.53%)
Jul 09, 2013
0.7633
0.7370
0.7190
0.7190
20,058
-0.01(-1.13%)
Jul 08, 2013
0.7160
0.7415
0.7160
0.7272
34,900
+0.04(+5.74%)
Jul 05, 2013
0.6319
0.6877
0.6319
0.6877
20,000
+0.07(+10.92%)
Jul 03, 2013
0.6183
0.6203
0.6183
0.6200
21,193
+0.01(+1.87%)
Jul 02, 2013
0.6034
0.6086
0.5920
0.6086
37,266
-0.02(-2.62%)
Jul 01, 2013
0.5700
0.6250
0.5700
0.6250
5,000
+0.02(+3.14%)
Jun 28, 2013
0.6240
0.6240
0.6020
0.6060
166,889
-0.04(-6.77%)
Jun 26, 2013
0.6332
0.6500
0.6332
0.6500
12,643
+0.01(+1.56%)
Jun 25, 2013
0.6354
0.6595
0.6220
0.6400
16,974
+0.03(+5.28%)
Jun 24, 2013
0.6370
0.6240
0.6079
0.6079
179,715
-0.03(-4.57%)
Jun 21, 2013
0.6181
0.6435
0.6133
0.6370
90,365
+0.01(+1.11%)
Jun 20, 2013
0.6430
0.6430
0.6299
0.6300
44,800
-0.04(-6.39%)
Jun 19, 2013
0.6730
0.6730
0.6730
0.6730
32,500
-0.02(-2.46%)
Jun 18, 2013
0.6800
0.7100
0.6730
0.6900
134,133
+0.01(+1.17%)
Jun 17, 2013
0.6900
0.7030
0.6725
0.6820
184,850
-0.03(-4.63%)
Jun 14, 2013
0.7300
0.7340
0.7125
0.7151
66,903
-0.00(-0.61%)
Jun 13, 2013
0.7195
0.7195
0.7195
0.7195
3,400
+0.03(+4.28%)
Jun 12, 2013
0.7000
0.7042
0.6900
0.6900
15,933
-0.03(-4.01%)
Jun 11, 2013
0.7010
0.7191
0.7010
0.7188
4,450
-0.03(-4.16%)
Jun 10, 2013
0.7479
0.7500
0.7330
0.7500
14,317
+0.02(+2.53%)
Jun 07, 2013
0.7110
0.7315
0.7110
0.7315
20,666
+0.03(+3.71%)
Jun 06, 2013
0.7240
0.7240
0.7053
0.7053
32,000
-0.03(-4.31%)
Jun 05, 2013
0.7700
0.7700
0.7082
0.7371
57,300
-0.01(-1.81%)
Jun 04, 2013
0.7676
0.7676
0.7507
0.7507
6,000
-0.03(-4.25%)
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.