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
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 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 29, 2020
1.903
1.908
1.867
1.908
14,770
+0.01(+0.51%)
May 28, 2020
1.875
1.985
1.841
1.899
82,393
+0.03(+1.80%)
May 27, 2020
1.846
1.903
1.807
1.865
71,977
+0.09(+4.86%)
May 26, 2020
1.855
1.887
1.759
1.779
50,178
+0.02(+1.09%)
May 22, 2020
1.817
1.834
1.759
1.759
34,534
-0.04(-2.14%)
May 21, 2020
1.774
1.798
1.754
1.798
9,894
+0.02(+1.36%)
May 20, 2020
1.750
1.779
1.750
1.774
14,184
+0.05(+3.07%)
May 19, 2020
1.740
1.761
1.706
1.721
14,808
-0.06(-3.24%)
May 18, 2020
1.687
1.788
1.682
1.779
66,950
+0.15(+9.47%)
May 15, 2020
1.596
1.644
1.596
1.625
16,643
+0.01(+0.90%)
May 14, 2020
1.706
1.706
1.553
1.610
47,129
-0.17(-9.65%)
May 13, 2020
1.721
1.783
1.658
1.782
26,308
-0.01(-0.32%)
May 12, 2020
1.735
1.788
1.687
1.788
10,686
+0.04(+2.48%)
May 11, 2020
1.762
1.767
1.733
1.745
14,639
+0.01(+0.83%)
May 08, 2020
1.764
1.765
1.702
1.730
56,586
-0.00(-0.28%)
May 07, 2020
1.735
1.752
1.687
1.735
23,321
+0.02(+1.12%)
May 06, 2020
1.779
1.839
1.716
1.716
55,153
+0.00(+0.00%)
May 05, 2020
1.742
1.751
1.702
1.716
18,419
-0.00(-0.28%)
May 04, 2020
1.712
1.743
1.699
1.721
4,081
-0.01(-0.56%)
May 01, 2020
1.779
1.879
1.730
1.730
14,770
-0.09(-4.76%)
Apr 30, 2020
1.774
1.875
1.774
1.817
26,135
+0.04(+2.44%)
Apr 29, 2020
1.730
1.807
1.678
1.774
28,457
+0.17(+10.81%)
Apr 28, 2020
1.726
1.726
1.591
1.601
46,454
-0.11(-6.20%)
Apr 27, 2020
1.745
1.745
1.668
1.706
27,627
+0.05(+3.20%)
Apr 24, 2020
1.706
1.710
1.591
1.654
6,865
-0.04(-2.41%)
Apr 23, 2020
1.586
1.723
1.586
1.694
13,414
+0.11(+6.82%)
Apr 22, 2020
1.577
1.591
1.577
1.586
3,917
-0.04(-2.47%)
Apr 21, 2020
1.586
1.626
1.553
1.626
38,524
-0.00(-0.19%)
Apr 20, 2020
1.678
1.678
1.586
1.630
25,921
-0.08(-4.51%)
Apr 17, 2020
1.711
1.718
1.630
1.706
22,676
+0.05(+3.20%)
Apr 16, 2020
1.649
1.658
1.639
1.654
6,775
-0.03(-1.71%)
Apr 15, 2020
1.706
1.706
1.591
1.682
44,095
-0.07(-3.85%)
Apr 14, 2020
1.673
1.759
1.673
1.750
9,773
+0.07(+4.00%)
Apr 13, 2020
1.774
1.774
1.658
1.682
41,532
-0.09(-4.89%)
Apr 09, 2020
1.697
1.831
1.697
1.769
60,955
+0.07(+4.25%)
Apr 08, 2020
1.673
1.706
1.591
1.697
86,188
+0.02(+1.15%)
Apr 07, 2020
1.596
1.687
1.567
1.678
167,173
+0.13(+8.39%)
Apr 06, 2020
1.509
1.586
1.471
1.548
89,608
+0.15(+10.65%)
Apr 03, 2020
1.577
1.581
1.351
1.399
54,506
-0.18(-11.55%)
Apr 02, 2020
1.634
1.634
1.546
1.581
14,708
-0.09(-5.46%)
Apr 01, 2020
1.668
1.779
1.548
1.673
166,268
+0.00(+0.14%)
Mar 31, 2020
1.678
1.759
1.525
1.670
98,843
-0.01(-0.43%)
Mar 30, 2020
1.581
1.855
1.471
1.678
56,422
+0.07(+4.18%)
Mar 27, 2020
1.745
1.745
1.572
1.610
49,929
-0.09(-5.10%)
Mar 26, 2020
1.682
1.730
1.682
1.697
104,815
+0.03(+1.73%)
Mar 25, 2020
1.557
1.774
1.519
1.668
313,022
+0.18(+11.94%)
Mar 24, 2020
1.327
1.567
1.327
1.490
230,710
+0.21(+16.10%)
Mar 23, 2020
1.259
1.312
1.058
1.283
136,537
-0.09(-6.32%)
Mar 20, 2020
1.341
1.495
1.341
1.370
93,409
+0.02(+1.77%)
Mar 19, 2020
1.389
1.394
1.206
1.346
231,417
+0.09(+7.07%)
Mar 18, 2020
1.535
1.535
1.257
1.257
68,202
-0.31(-19.83%)
Mar 17, 2020
1.686
1.742
1.567
1.568
118,704
+0.05(+3.35%)
Mar 16, 2020
1.630
1.881
1.517
1.517
144,856
-0.26(-14.63%)
Mar 13, 2020
1.795
1.799
1.517
1.777
145,788
+0.01(+0.49%)
Mar 12, 2020
1.760
1.842
1.734
1.769
72,629
-0.18(-9.33%)
Mar 11, 2020
2.059
2.134
1.951
1.951
95,985
-0.15(-7.22%)
Mar 10, 2020
2.102
2.102
2.016
2.102
32,943
+0.07(+3.41%)
Mar 09, 2020
2.168
2.168
1.821
2.033
91,708
-0.26(-11.51%)
Mar 06, 2020
2.289
2.306
2.194
2.298
76,354
-0.02(-0.93%)
Mar 05, 2020
2.384
2.396
2.302
2.319
215,329
-0.11(-4.46%)
Mar 04, 2020
2.380
2.436
2.289
2.428
95,507
+0.09(+3.70%)
Mar 03, 2020
2.449
2.469
2.311
2.341
334,380
-0.10(-3.91%)
Mar 02, 2020
2.345
2.501
2.341
2.436
29,568
+0.09(+3.72%)
Feb 28, 2020
2.415
2.445
2.298
2.349
50,749
-0.14(-5.44%)
Feb 27, 2020
2.579
2.579
2.480
2.484
46,560
-0.16(-6.13%)
Feb 26, 2020
2.653
2.718
2.640
2.646
22,500
+0.00(+0.07%)
Feb 25, 2020
2.735
2.735
2.622
2.644
28,444
-0.08(-3.02%)
Feb 24, 2020
2.766
2.792
2.718
2.727
53,658
-0.07(-2.63%)
Feb 21, 2020
2.852
2.852
2.796
2.800
30,218
-0.03(-0.99%)
Feb 20, 2020
2.826
2.850
2.800
2.828
24,994
-0.02(-0.84%)
Feb 19, 2020
2.800
2.930
2.800
2.852
52,500
+0.04(+1.54%)
Feb 18, 2020
2.818
2.859
2.809
2.809
27,063
+0.00(+0.15%)
Feb 14, 2020
2.818
2.818
2.792
2.805
39,446
+0.00(+0.15%)
Feb 13, 2020
2.839
2.880
2.800
2.800
33,210
-0.01(-0.31%)
Feb 12, 2020
2.839
2.861
2.774
2.809
50,454
-0.01(-0.31%)
Feb 11, 2020
2.800
2.877
2.796
2.818
48,200
+0.00(+0.15%)
Feb 10, 2020
2.800
2.832
2.792
2.813
39,104
-0.01(-0.46%)
Feb 07, 2020
2.865
2.865
2.807
2.826
25,836
-0.04(-1.36%)
Feb 06, 2020
2.870
2.887
2.865
2.865
37,173
-0.00(-0.15%)
Feb 05, 2020
2.900
2.900
2.857
2.870
37,226
+0.02(+0.61%)
Feb 04, 2020
2.878
2.878
2.835
2.852
77,247
-0.03(-1.20%)
Feb 03, 2020
2.796
2.887
2.792
2.887
32,498
+0.11(+3.90%)
Jan 31, 2020
2.883
2.883
2.779
2.779
68,050
-0.10(-3.61%)
Jan 30, 2020
2.865
2.883
2.842
2.883
21,100
+0.01(+0.38%)
Jan 29, 2020
2.896
2.922
2.856
2.872
23,346
-0.03(-1.12%)
Jan 28, 2020
2.839
2.904
2.784
2.904
91,244
+0.06(+2.03%)
Jan 27, 2020
2.848
2.848
2.818
2.847
14,765
-0.03(-1.12%)
Jan 24, 2020
2.874
2.904
2.874
2.879
168,856
-0.01(-0.47%)
Jan 23, 2020
2.888
2.907
2.861
2.893
20,832
-0.02(-0.85%)
Jan 22, 2020
2.911
2.917
2.904
2.917
81,187
+0.00(+0.00%)
Jan 21, 2020
2.943
2.943
2.902
2.917
100,954
-0.03(-1.03%)
Jan 17, 2020
2.952
2.952
2.900
2.948
12,918
+0.00(+0.15%)
Jan 16, 2020
2.948
2.952
2.926
2.943
32,211
-0.00(-0.11%)
Jan 15, 2020
2.933
2.948
2.933
2.947
5,769
+0.03(+0.87%)
Jan 14, 2020
2.961
2.961
2.916
2.921
9,344
-0.00(-0.16%)
Jan 13, 2020
2.930
2.933
2.892
2.926
16,906
-0.02(-0.52%)
Jan 10, 2020
2.904
2.946
2.903
2.941
5,997
-0.00(-0.07%)
Jan 09, 2020
2.943
2.982
2.922
2.943
22,096
-0.03(-0.88%)
Jan 08, 2020
2.913
3.030
2.883
2.970
54,670
+0.09(+3.10%)
Jan 07, 2020
2.886
2.887
2.878
2.880
11,741
-0.00(-0.10%)
Jan 06, 2020
2.887
2.911
2.878
2.883
8,313
-0.03(-1.03%)
Jan 03, 2020
2.870
2.913
2.870
2.913
13,379
-0.03(-0.88%)
Jan 02, 2020
2.961
3.100
2.926
2.939
111,719
+0.07(+2.42%)
Dec 31, 2019
2.883
2.887
2.853
2.870
588,922
-0.02(-0.60%)
Dec 30, 2019
2.913
2.913
2.876
2.887
46,802
+0.01(+0.45%)
Dec 27, 2019
2.891
2.970
2.859
2.874
71,049
+0.00(+0.14%)
Dec 26, 2019
2.865
2.891
2.861
2.870
213,204
+0.03(+1.08%)
Dec 24, 2019
2.857
2.861
2.839
2.839
57,669
-0.02(-0.76%)
Dec 23, 2019
2.844
2.904
2.844
2.861
25,812
+0.02(+0.76%)
Dec 20, 2019
2.822
2.857
2.817
2.840
47,058
+0.01(+0.46%)
Dec 19, 2019
2.696
2.858
2.696
2.827
203,068
-0.16(-5.50%)
Dec 18, 2019
2.965
3.012
2.946
2.991
41,766
+0.04(+1.32%)
Dec 17, 2019
2.917
2.964
2.917
2.952
23,365
+0.01(+0.43%)
Dec 16, 2019
2.935
2.943
2.913
2.940
19,065
+0.02(+0.61%)
Dec 13, 2019
2.970
2.970
2.912
2.922
36,216
-0.05(-1.61%)
Dec 12, 2019
2.952
2.970
2.927
2.970
10,440
+0.01(+0.22%)
Dec 11, 2019
2.948
2.986
2.926
2.963
11,739
+0.01(+0.48%)
Dec 10, 2019
2.939
2.952
2.939
2.949
65,113
+0.01(+0.45%)
Dec 09, 2019
2.930
2.948
2.915
2.936
46,368
+0.02(+0.77%)
Dec 06, 2019
2.887
2.935
2.883
2.913
39,446
+0.01(+0.46%)
Dec 05, 2019
2.917
2.917
2.900
2.900
4,438
+0.03(+0.89%)
Dec 04, 2019
2.883
2.883
2.861
2.874
9,372
+0.03(+1.22%)
Dec 03, 2019
2.857
2.857
2.774
2.839
22,998
-0.04(-1.49%)
Dec 02, 2019
2.870
2.891
2.831
2.882
29,376
-0.02(-0.61%)
Nov 29, 2019
2.900
2.900
2.900
242
+0.00(+0.00%)
Nov 27, 2019
2.878
2.900
2.857
2.900
10,380
+0.03(+0.90%)
Nov 26, 2019
2.904
2.904
2.870
2.874
14,117
-0.01(-0.30%)
Nov 25, 2019
2.865
2.894
2.865
2.883
15,813
+0.02(+0.53%)
Nov 22, 2019
2.868
2.868
2.868
2.868
1,153
+0.00(+0.15%)
Nov 21, 2019
2.883
2.883
2.848
2.863
4,009
-0.03(-1.12%)
Nov 20, 2019
2.926
2.926
2.889
2.896
8,207
-0.03(-0.89%)
Nov 19, 2019
2.930
2.930
2.904
2.922
10,943
-0.01(-0.30%)
Nov 18, 2019
2.926
2.932
2.866
2.930
22,624
+0.01(+0.18%)
Nov 15, 2019
2.917
2.930
2.903
2.925
10,611
-0.00(-0.03%)
Nov 14, 2019
2.926
2.930
2.913
2.926
35,736
+0.03(+0.98%)
Nov 13, 2019
2.917
2.917
2.887
2.898
13,637
-0.02(-0.82%)
Nov 12, 2019
2.917
2.926
2.891
2.922
71,939
+0.03(+1.20%)
Nov 11, 2019
2.874
2.904
2.861
2.887
18,703
+0.00(+0.15%)
Nov 08, 2019
2.891
2.896
2.878
2.883
41,291
-0.02(-0.75%)
Nov 07, 2019
2.909
2.912
2.902
2.904
48,608
+0.00(+0.15%)
Nov 06, 2019
2.887
2.922
2.878
2.900
12,184
+0.00(+0.15%)
Nov 05, 2019
2.909
2.917
2.865
2.896
22,671
-0.02(-0.60%)
Nov 04, 2019
2.887
2.913
2.861
2.913
21,891
+0.05(+1.82%)
Nov 01, 2019
2.818
2.861
2.818
2.861
43,598
+0.06(+2.01%)
Oct 31, 2019
2.819
2.819
2.785
2.805
131,279
-0.02(-0.77%)
Oct 30, 2019
2.848
2.850
2.826
2.826
3,231
-0.01(-0.46%)
Oct 29, 2019
2.818
2.844
2.740
2.839
178,833
+0.02(+0.77%)
Oct 28, 2019
2.878
2.878
2.813
2.818
69,628
-0.03(-0.95%)
Oct 25, 2019
2.830
2.845
2.818
2.845
8,535
+0.03(+0.96%)
Oct 24, 2019
2.846
2.846
2.805
2.818
65,960
-0.00(-0.15%)
Oct 23, 2019
2.805
2.830
2.803
2.822
53,005
+0.00(+0.00%)
Oct 22, 2019
2.822
2.842
2.818
2.822
7,732
+0.00(+0.15%)
Oct 21, 2019
2.770
2.818
2.770
2.818
23,889
+0.05(+1.88%)
Oct 18, 2019
2.757
2.777
2.749
2.766
30,910
+0.02(+0.63%)
Oct 17, 2019
2.779
2.779
2.744
2.748
15,824
+0.01(+0.48%)
Oct 16, 2019
2.688
2.757
2.688
2.735
3,224
-0.01(-0.32%)
Oct 15, 2019
2.753
2.785
2.740
2.744
6,191
+0.03(+1.12%)
Oct 14, 2019
2.757
2.757
2.709
2.714
8,225
-0.07(-2.34%)
Oct 11, 2019
2.753
2.779
2.746
2.779
10,149
+0.04(+1.42%)
Oct 10, 2019
2.744
2.748
2.701
2.740
10,936
+0.03(+1.12%)
Oct 09, 2019
2.688
2.739
2.688
2.709
29,840
+0.00(+0.16%)
Oct 08, 2019
2.680
2.708
2.680
2.705
4,638
-0.01(-0.48%)
Oct 07, 2019
2.713
2.727
2.705
2.718
14,500
+0.01(+0.32%)
Oct 04, 2019
2.684
2.727
2.676
2.709
13,610
+0.04(+1.46%)
Oct 03, 2019
2.701
2.701
2.666
2.670
4,781
-0.06(-2.07%)
Oct 02, 2019
2.714
2.774
2.605
2.727
167,301
+0.03(+1.29%)
Oct 01, 2019
2.774
2.775
2.692
2.692
44,269
-0.07(-2.36%)
Sep 30, 2019
2.766
2.799
2.731
2.757
37,339
+0.01(+0.47%)
Sep 27, 2019
2.800
2.805
2.705
2.744
15,686
-0.07(-2.54%)
Sep 26, 2019
2.770
2.885
2.744
2.816
36,758
+0.05(+1.79%)
Sep 25, 2019
2.718
2.774
2.718
2.766
2,954
+0.03(+1.28%)
Sep 24, 2019
2.714
2.731
2.709
2.731
9,725
-0.00(-0.06%)
Sep 23, 2019
2.740
2.753
2.731
2.733
14,537
-0.03(-1.03%)
Sep 20, 2019
2.774
2.774
2.744
2.761
2,537
-0.01(-0.48%)
Sep 19, 2019
2.774
2.814
2.735
2.774
31,196
-0.14(-4.90%)
Sep 18, 2019
2.861
2.948
2.861
2.917
101,122
+0.03(+1.14%)
Sep 17, 2019
2.852
2.885
2.846
2.885
10,043
+0.01(+0.21%)
Sep 16, 2019
2.870
2.896
2.844
2.878
107,745
-0.03(-0.90%)
Sep 13, 2019
2.796
2.904
2.796
2.904
46,366
+0.09(+3.24%)
Sep 12, 2019
2.787
2.818
2.787
2.813
19,314
+0.02(+0.62%)
Sep 11, 2019
2.774
2.796
2.774
2.796
55,625
+0.02(+0.62%)
Sep 10, 2019
2.727
2.792
2.666
2.779
29,681
+0.02(+0.79%)
Sep 09, 2019
2.748
2.770
2.722
2.757
6,027
+0.00(+0.00%)
Sep 06, 2019
2.774
2.774
2.739
2.757
12,687
-0.01(-0.47%)
Sep 05, 2019
2.753
2.770
2.740
2.770
53,547
+0.03(+1.11%)
Sep 04, 2019
2.718
2.744
2.718
2.740
21,967
+0.03(+1.12%)
Sep 03, 2019
2.701
2.722
2.662
2.709
9,824
-0.02(-0.79%)
Aug 30, 2019
2.722
2.731
2.701
2.731
5,074
+0.02(+0.64%)
Aug 29, 2019
2.696
2.719
2.696
2.714
23,649
+0.03(+1.13%)
Aug 28, 2019
2.606
2.692
2.606
2.683
22,920
+0.00(+0.16%)
Aug 27, 2019
2.683
2.701
2.644
2.679
46,497
-0.02(-0.80%)
Aug 26, 2019
2.692
2.701
2.666
2.701
33,750
+0.01(+0.26%)
Aug 23, 2019
2.722
2.722
2.692
2.694
6,689
-0.02(-0.90%)
Aug 22, 2019
2.701
2.718
2.701
2.718
1,607
-0.01(-0.47%)
Aug 21, 2019
2.753
2.753
2.697
2.731
7,792
-0.03(-0.93%)
Aug 20, 2019
2.744
2.757
2.709
2.757
4,396
+0.01(+0.46%)
Aug 19, 2019
2.718
2.744
2.718
2.744
9,344
+0.04(+1.39%)
Aug 16, 2019
2.701
2.722
2.692
2.707
14,532
+0.04(+1.52%)
Aug 15, 2019
2.666
2.666
2.666
2.666
998
+0.00(+0.16%)
Aug 14, 2019
2.701
2.722
2.662
2.662
39,314
-0.05(-1.92%)
Aug 13, 2019
2.666
2.714
2.666
2.714
34,714
+0.04(+1.62%)
Aug 12, 2019
2.692
2.692
2.657
2.670
43,263
-0.00(-0.16%)
Aug 09, 2019
2.640
2.679
2.640
2.675
45,674
+0.03(+1.31%)
Aug 08, 2019
2.623
2.657
2.623
2.640
30,297
+0.04(+1.67%)
Aug 07, 2019
2.571
2.605
2.559
2.597
11,005
-0.00(-0.17%)
Aug 06, 2019
2.571
2.601
2.564
2.601
9,176
+0.06(+2.39%)
Aug 05, 2019
2.610
2.610
2.523
2.540
44,663
-0.08(-2.98%)
Aug 02, 2019
2.597
2.634
2.597
2.618
47,750
-0.00(-0.17%)
Aug 01, 2019
2.662
2.666
2.614
2.623
53,259
-0.04(-1.47%)
Jul 31, 2019
2.679
2.683
2.662
2.662
11,240
-0.02(-0.65%)
Jul 30, 2019
2.663
2.679
2.663
2.679
3,261
+0.00(+0.00%)
Jul 29, 2019
2.653
2.679
2.653
2.679
13,116
-0.00(-0.16%)
Jul 26, 2019
2.644
2.683
2.410
2.683
148,787
+0.01(+0.49%)
Jul 25, 2019
2.657
2.670
2.657
2.670
5,873
-0.00(-0.05%)
Jul 24, 2019
2.644
2.672
2.644
2.672
23,344
+0.03(+1.06%)
Jul 23, 2019
2.657
2.657
2.636
2.644
11,693
-0.02(-0.70%)
Jul 22, 2019
2.666
2.679
2.531
2.662
15,529
-0.00(-0.14%)
Jul 19, 2019
2.649
2.688
2.649
2.666
16,378
-0.00(-0.16%)
Jul 18, 2019
2.670
2.670
2.657
2.670
9,665
-0.02(-0.66%)
Jul 17, 2019
2.688
2.688
2.662
2.688
5,593
-0.02(-0.76%)
Jul 16, 2019
2.670
2.722
2.670
2.709
15,718
-0.03(-1.16%)
Jul 15, 2019
2.741
2.741
2.741
2.741
846
+0.04(+1.31%)
Jul 12, 2019
2.657
2.709
2.657
2.705
1,384
+0.00(+0.16%)
Jul 11, 2019
2.679
2.705
2.679
2.701
97,816
-0.00(-0.16%)
Jul 10, 2019
2.679
2.705
2.679
2.705
6,980
+0.02(+0.64%)
Jul 08, 2019
2.688
2.688
2.688
0
-0.04(-1.47%)
Jul 05, 2019
2.714
2.728
2.710
2.728
7,843
-0.02(-0.77%)
Jul 03, 2019
2.735
2.749
2.735
2.749
2,537
-0.01(-0.29%)
Jul 02, 2019
2.692
2.757
2.692
2.757
2,698
-0.02(-0.63%)
Jul 01, 2019
2.706
2.818
2.706
2.774
6,911
+0.02(+0.66%)
Jun 28, 2019
2.748
2.756
2.740
2.756
8,073
+0.02(+0.91%)
Jun 27, 2019
2.714
2.732
2.714
2.732
5,148
+0.03(+1.12%)
Jun 26, 2019
2.706
2.718
2.701
2.701
2,966
+0.00(+0.02%)
Jun 25, 2019
2.709
2.714
2.701
2.701
4,018
-0.00(-0.06%)
Jun 24, 2019
2.692
2.739
2.692
2.702
17,097
-0.01(-0.39%)
Jun 21, 2019
2.727
2.731
2.713
2.713
11,072
-0.01(-0.35%)
Jun 20, 2019
2.740
2.753
2.722
2.722
10,475
-0.01(-0.48%)
Jun 19, 2019
2.766
2.766
2.718
2.735
4,352
-0.03(-0.94%)
Jun 18, 2019
2.748
2.774
2.744
2.761
12,046
+0.01(+0.31%)
Jun 17, 2019
2.753
2.753
2.753
2.753
606
-0.04(-1.51%)
Jun 14, 2019
2.795
2.795
2.795
166
+0.00(+0.00%)
Jun 13, 2019
2.757
2.796
2.757
2.795
4,924
+0.04(+1.54%)
Jun 12, 2019
2.761
2.787
2.753
2.753
2,685
+0.02(+0.79%)
Jun 11, 2019
2.727
2.848
2.727
2.731
27,333
+0.02(+0.56%)
Jun 10, 2019
2.714
2.727
2.705
2.716
26,364
-0.01(-0.38%)
Jun 07, 2019
2.683
2.727
2.683
2.726
5,997
+0.04(+1.58%)
Jun 06, 2019
2.670
2.688
2.670
2.684
26,064
+0.01(+0.34%)
Jun 05, 2019
2.727
2.727
2.662
2.675
26,461
-0.04(-1.59%)
Jun 04, 2019
2.714
2.718
2.696
2.718
40,301
+0.03(+0.97%)
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.