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
Adtran Holdings Inc
(NQ:
ADTN
)
4.930
-0.100 (-1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
10.12
10.47
9.827
10.44
481,075
+0.24(+2.33%)
May 28, 2020
10.53
10.64
10.12
10.20
304,560
-0.22(-2.11%)
May 27, 2020
10.40
10.43
10.03
10.42
357,666
+0.22(+2.15%)
May 26, 2020
10.66
10.73
10.13
10.20
315,135
-0.05(-0.54%)
May 22, 2020
9.974
10.26
9.901
10.26
233,767
+0.24(+2.38%)
May 21, 2020
10.07
10.30
9.992
10.02
289,418
-0.06(-0.64%)
May 20, 2020
10.12
10.18
9.891
10.08
307,296
+0.09(+0.92%)
May 19, 2020
9.919
10.27
9.847
9.992
336,572
+0.01(+0.09%)
May 18, 2020
9.965
10.03
9.615
9.983
442,763
+0.54(+5.67%)
May 15, 2020
9.383
9.674
9.284
9.447
404,569
+0.10(+1.07%)
May 14, 2020
9.220
9.483
9.056
9.347
316,185
+0.01(+0.10%)
May 13, 2020
9.901
10.10
9.052
9.338
457,461
-0.71(-7.05%)
May 12, 2020
9.874
10.36
9.647
10.05
414,621
+0.35(+3.66%)
May 11, 2020
10.22
10.24
9.629
9.692
621,113
-0.65(-6.28%)
May 08, 2020
10.90
10.90
10.11
10.34
872,990
-0.24(-2.27%)
May 07, 2020
9.256
10.83
9.256
10.58
1,254,623
+1.25(+13.44%)
May 06, 2020
9.165
9.556
8.993
9.329
451,409
+0.18(+1.99%)
May 05, 2020
9.075
9.447
9.047
9.147
256,030
+0.06(+0.70%)
May 04, 2020
8.902
9.129
8.766
9.084
445,036
+0.02(+0.20%)
May 01, 2020
9.084
9.184
8.729
9.066
337,637
-0.27(-2.92%)
Apr 30, 2020
9.556
9.565
9.175
9.338
320,040
-0.35(-3.66%)
Apr 29, 2020
9.374
9.819
9.265
9.692
464,171
+0.55(+6.06%)
Apr 28, 2020
9.293
9.329
8.929
9.138
296,403
+0.06(+0.70%)
Apr 27, 2020
8.711
9.302
8.711
9.075
306,998
+0.38(+4.39%)
Apr 24, 2020
8.457
8.739
8.448
8.693
299,216
+0.26(+3.13%)
Apr 23, 2020
8.057
8.684
8.057
8.430
279,090
+0.40(+4.98%)
Apr 22, 2020
8.057
8.439
7.867
8.030
374,107
+0.15(+1.96%)
Apr 21, 2020
8.557
8.692
7.848
7.876
284,819
-0.93(-10.53%)
Apr 20, 2020
8.457
8.885
8.058
8.802
681,870
+0.18(+2.11%)
Apr 17, 2020
8.684
9.184
8.421
8.620
806,167
+1.09(+14.48%)
Apr 16, 2020
7.467
7.658
7.276
7.530
325,507
+0.04(+0.48%)
Apr 15, 2020
7.576
7.658
7.385
7.494
278,243
-0.35(-4.40%)
Apr 14, 2020
8.275
8.330
7.721
7.839
462,189
-0.29(-3.58%)
Apr 13, 2020
8.384
8.480
7.966
8.130
304,903
-0.26(-3.14%)
Apr 09, 2020
8.521
8.611
7.767
8.393
466,879
+0.03(+0.33%)
Apr 08, 2020
8.012
8.421
7.921
8.366
481,331
+0.41(+5.14%)
Apr 07, 2020
8.085
8.475
7.730
7.957
543,908
+0.03(+0.34%)
Apr 06, 2020
7.857
8.003
7.403
7.930
387,539
+0.43(+5.69%)
Apr 03, 2020
7.185
7.585
7.131
7.503
560,673
+0.28(+3.90%)
Apr 02, 2020
6.976
7.362
6.804
7.222
351,138
+0.25(+3.52%)
Apr 01, 2020
6.867
7.131
6.858
6.976
706,646
+0.00(+0.00%)
Mar 31, 2020
7.294
7.512
6.468
6.976
615,420
-0.32(-4.36%)
Mar 30, 2020
7.440
7.494
6.904
7.294
452,080
-0.02(-0.25%)
Mar 27, 2020
6.994
7.394
6.486
7.312
648,082
+0.25(+3.47%)
Mar 26, 2020
6.013
7.149
5.732
7.067
531,601
+1.44(+25.48%)
Mar 25, 2020
5.768
6.313
5.586
5.632
530,995
-0.14(-2.36%)
Mar 24, 2020
5.287
5.795
5.223
5.768
350,445
+0.71(+14.00%)
Mar 23, 2020
5.259
5.269
4.875
5.060
337,172
-0.21(-3.97%)
Mar 20, 2020
5.686
5.928
5.069
5.269
600,304
-0.36(-6.45%)
Mar 19, 2020
4.724
5.941
4.724
5.632
765,075
+0.95(+20.39%)
Mar 18, 2020
4.524
4.733
4.360
4.678
466,426
+0.03(+0.59%)
Mar 17, 2020
5.487
5.559
4.633
4.651
1,269,294
-0.71(-13.22%)
Mar 16, 2020
5.250
5.668
5.223
5.359
490,332
-0.45(-7.67%)
Mar 13, 2020
6.041
6.059
5.441
5.804
390,038
+0.10(+1.67%)
Mar 12, 2020
5.705
6.077
5.532
5.709
406,094
-0.50(-8.11%)
Mar 11, 2020
6.468
6.522
6.059
6.213
496,137
-0.45(-6.81%)
Mar 10, 2020
6.686
6.749
6.322
6.667
466,284
+0.25(+3.82%)
Mar 09, 2020
6.677
6.713
6.268
6.422
231,345
-0.73(-10.17%)
Mar 06, 2020
7.131
7.476
7.004
7.149
287,437
-0.18(-2.48%)
Mar 05, 2020
7.394
7.449
7.194
7.331
751,037
-0.25(-3.35%)
Mar 04, 2020
7.440
7.585
7.249
7.585
200,439
+0.25(+3.34%)
Mar 03, 2020
7.367
7.558
7.131
7.340
358,256
-0.05(-0.74%)
Mar 02, 2020
7.340
7.412
7.176
7.394
359,371
+0.09(+1.18%)
Feb 28, 2020
7.051
7.412
6.949
7.308
642,137
+0.01(+0.19%)
Feb 27, 2020
7.549
7.667
7.294
7.294
338,046
-0.43(-5.53%)
Feb 26, 2020
7.885
7.939
7.648
7.721
236,373
-0.12(-1.51%)
Feb 25, 2020
8.239
8.298
7.748
7.839
863,370
-0.42(-5.06%)
Feb 24, 2020
8.175
8.384
8.085
8.257
250,744
-0.25(-2.88%)
Feb 21, 2020
8.303
8.539
8.194
8.502
388,277
+0.17(+2.07%)
Feb 20, 2020
8.230
8.502
8.194
8.330
337,243
+0.51(+6.50%)
Feb 19, 2020
7.776
7.930
7.730
7.821
252,664
+0.09(+1.17%)
Feb 18, 2020
8.036
8.135
7.622
7.730
307,308
-0.38(-4.66%)
Feb 14, 2020
8.108
8.180
7.892
8.108
202,477
-0.03(-0.39%)
Feb 13, 2020
8.108
8.225
8.018
8.139
244,391
-0.06(-0.71%)
Feb 12, 2020
8.099
8.440
7.982
8.198
404,001
+0.21(+2.59%)
Feb 11, 2020
7.784
8.081
7.757
7.991
419,645
+0.25(+3.25%)
Feb 10, 2020
7.712
7.843
7.550
7.739
338,488
-0.02(-0.23%)
Feb 07, 2020
8.575
8.634
7.595
7.757
657,495
-0.88(-10.20%)
Feb 06, 2020
9.258
9.753
8.566
8.638
462,684
-0.29(-3.22%)
Feb 05, 2020
8.674
8.935
8.629
8.926
272,485
+0.31(+3.65%)
Feb 04, 2020
8.467
8.710
8.467
8.611
174,162
+0.26(+3.12%)
Feb 03, 2020
8.198
8.359
8.180
8.350
254,569
+0.22(+2.65%)
Jan 31, 2020
8.404
8.413
8.117
8.135
254,987
-0.32(-3.83%)
Jan 30, 2020
8.431
8.521
8.368
8.458
245,642
-0.05(-0.63%)
Jan 29, 2020
8.656
8.764
8.485
8.512
234,260
-0.16(-1.87%)
Jan 28, 2020
8.629
8.818
8.629
8.674
179,411
+0.07(+0.78%)
Jan 27, 2020
8.746
8.746
8.598
8.607
424,394
-0.28(-3.19%)
Jan 24, 2020
9.043
9.079
8.863
8.890
195,579
-0.15(-1.69%)
Jan 23, 2020
9.123
9.123
8.957
9.043
398,274
-0.10(-1.08%)
Jan 22, 2020
9.267
9.321
9.052
9.141
159,099
-0.09(-0.97%)
Jan 21, 2020
9.213
9.330
9.132
9.231
239,210
-0.03(-0.29%)
Jan 17, 2020
9.276
9.276
9.159
9.258
184,788
+0.05(+0.59%)
Jan 16, 2020
9.195
9.357
9.177
9.204
160,473
+0.11(+1.19%)
Jan 15, 2020
8.926
9.150
8.926
9.097
140,009
+0.16(+1.81%)
Jan 14, 2020
8.944
8.980
8.863
8.935
184,584
-0.07(-0.80%)
Jan 13, 2020
8.818
9.007
8.755
9.007
145,233
+0.20(+2.24%)
Jan 10, 2020
8.791
8.917
8.755
8.809
135,281
+0.01(+0.15%)
Jan 09, 2020
8.908
8.935
8.719
8.795
274,563
-0.13(-1.46%)
Jan 08, 2020
8.854
8.989
8.813
8.926
153,872
+0.04(+0.40%)
Jan 07, 2020
8.962
8.989
8.737
8.890
227,616
-0.08(-0.90%)
Jan 06, 2020
8.872
8.989
8.831
8.971
139,338
+0.02(+0.20%)
Jan 03, 2020
8.872
8.962
8.749
8.953
252,651
-0.04(-0.50%)
Jan 02, 2020
8.980
9.093
8.908
8.998
195,588
+0.11(+1.21%)
Dec 31, 2019
8.773
8.962
8.746
8.890
459,467
+0.05(+0.61%)
Dec 30, 2019
8.800
8.926
8.674
8.836
171,333
+0.08(+0.87%)
Dec 27, 2019
8.845
8.845
8.719
8.759
183,230
-0.05(-0.56%)
Dec 26, 2019
8.710
8.827
8.634
8.809
168,184
+0.08(+0.93%)
Dec 24, 2019
8.656
8.845
8.603
8.728
130,164
+0.08(+0.94%)
Dec 23, 2019
8.485
8.737
8.413
8.647
181,850
+0.16(+1.91%)
Dec 20, 2019
8.512
8.553
8.395
8.485
954,424
-0.04(-0.47%)
Dec 19, 2019
8.566
8.584
8.467
8.526
366,728
-0.07(-0.78%)
Dec 18, 2019
8.503
8.683
8.440
8.593
186,363
+0.12(+1.38%)
Dec 17, 2019
8.503
8.512
8.368
8.476
281,350
-0.01(-0.16%)
Dec 16, 2019
8.512
8.755
8.395
8.490
212,672
+0.07(+0.80%)
Dec 13, 2019
8.476
8.539
8.279
8.422
263,776
-0.06(-0.74%)
Dec 12, 2019
8.422
8.611
8.395
8.485
252,085
+0.12(+1.40%)
Dec 11, 2019
8.216
8.386
8.198
8.368
148,155
+0.14(+1.75%)
Dec 10, 2019
8.198
8.261
8.112
8.225
276,551
+0.02(+0.22%)
Dec 09, 2019
7.946
8.297
7.946
8.207
305,539
+0.24(+3.05%)
Dec 06, 2019
8.027
8.081
7.865
7.964
456,241
-0.04(-0.56%)
Dec 05, 2019
8.027
8.054
7.919
8.009
312,880
-0.02(-0.22%)
Dec 04, 2019
8.162
8.261
8.000
8.027
258,574
-0.10(-1.22%)
Dec 03, 2019
8.045
8.189
7.991
8.126
211,175
-0.04(-0.44%)
Dec 02, 2019
8.297
8.377
8.000
8.162
337,104
-0.10(-1.20%)
Nov 29, 2019
8.279
8.350
8.207
8.261
123,822
-0.03(-0.33%)
Nov 27, 2019
8.288
8.440
8.252
8.288
182,229
-0.01(-0.11%)
Nov 26, 2019
8.323
8.521
8.217
8.297
368,374
-0.03(-0.32%)
Nov 25, 2019
7.874
8.395
7.811
8.323
417,281
+0.41(+5.23%)
Nov 22, 2019
7.829
7.973
7.775
7.910
167,655
+0.13(+1.73%)
Nov 21, 2019
7.982
7.982
7.748
7.775
260,429
-0.20(-2.48%)
Nov 20, 2019
8.081
8.162
7.946
7.973
246,291
-0.18(-2.15%)
Nov 19, 2019
8.216
8.323
8.036
8.148
241,875
-0.01(-0.17%)
Nov 18, 2019
8.341
8.350
8.094
8.162
240,342
-0.22(-2.58%)
Nov 15, 2019
8.377
8.440
8.297
8.377
206,259
+0.06(+0.76%)
Nov 14, 2019
8.332
8.413
8.279
8.315
193,968
-0.11(-1.28%)
Nov 13, 2019
8.548
8.602
8.404
8.422
197,461
-0.23(-2.70%)
Nov 12, 2019
8.594
8.683
8.496
8.656
314,831
+0.06(+0.73%)
Nov 11, 2019
8.460
8.701
8.358
8.594
291,083
+0.02(+0.21%)
Nov 08, 2019
8.389
8.647
8.318
8.576
339,792
+0.18(+2.12%)
Nov 07, 2019
8.175
8.487
8.042
8.398
432,227
+0.28(+3.40%)
Nov 06, 2019
8.362
8.398
8.122
8.122
301,939
-0.31(-3.70%)
Nov 05, 2019
8.478
8.647
8.380
8.433
246,417
-0.06(-0.73%)
Nov 04, 2019
8.300
8.589
8.202
8.496
345,200
+0.32(+3.92%)
Nov 01, 2019
7.748
8.327
7.573
8.175
489,027
+0.33(+4.20%)
Oct 31, 2019
8.647
8.674
7.757
7.846
621,161
-0.69(-8.04%)
Oct 30, 2019
8.540
8.629
8.442
8.531
253,683
-0.01(-0.10%)
Oct 29, 2019
8.380
8.585
8.327
8.540
222,573
+0.14(+1.70%)
Oct 28, 2019
8.398
8.576
8.380
8.398
162,980
+0.05(+0.64%)
Oct 25, 2019
8.095
8.469
7.988
8.344
293,865
+0.25(+3.08%)
Oct 24, 2019
8.335
8.389
8.051
8.095
230,838
-0.22(-2.68%)
Oct 23, 2019
8.335
8.380
8.242
8.318
271,282
-0.01(-0.11%)
Oct 22, 2019
8.380
8.469
8.282
8.327
294,844
-0.05(-0.64%)
Oct 21, 2019
8.629
8.763
8.353
8.380
310,005
-0.20(-2.28%)
Oct 18, 2019
8.710
8.772
8.540
8.576
257,820
-0.16(-1.83%)
Oct 17, 2019
8.585
8.852
8.585
8.736
246,509
+0.18(+2.13%)
Oct 16, 2019
8.264
8.665
8.264
8.554
283,850
+0.31(+3.73%)
Oct 15, 2019
8.113
8.273
8.086
8.246
387,729
+0.16(+2.04%)
Oct 14, 2019
8.033
8.220
7.979
8.082
402,061
+0.03(+0.39%)
Oct 11, 2019
7.846
8.264
7.846
8.051
519,458
+0.20(+2.61%)
Oct 10, 2019
7.685
8.220
7.204
7.846
1,893,806
-1.87(-19.25%)
Oct 09, 2019
9.903
9.930
9.600
9.716
313,027
-0.12(-1.27%)
Oct 08, 2019
10.02
10.10
9.796
9.841
424,150
-0.22(-2.21%)
Oct 07, 2019
10.15
10.32
10.04
10.06
452,504
-0.17(-1.65%)
Oct 04, 2019
10.05
10.25
9.979
10.23
203,808
+0.18(+1.77%)
Oct 03, 2019
9.992
10.12
9.805
10.05
239,917
-0.01(-0.09%)
Oct 02, 2019
9.814
10.24
9.662
10.06
369,159
+0.20(+2.08%)
Oct 01, 2019
10.16
10.27
9.805
9.858
209,366
-0.24(-2.42%)
Sep 30, 2019
10.13
10.17
10.01
10.10
325,455
+0.04(+0.40%)
Sep 27, 2019
10.03
10.21
9.974
10.06
196,060
+0.02(+0.18%)
Sep 26, 2019
10.33
10.33
9.974
10.05
157,975
-0.37(-3.59%)
Sep 25, 2019
10.16
10.45
10.07
10.42
332,338
+0.26(+2.54%)
Sep 24, 2019
10.24
10.42
10.12
10.16
363,707
-0.12(-1.21%)
Sep 23, 2019
10.19
10.33
9.974
10.29
161,170
+0.07(+0.70%)
Sep 20, 2019
10.20
10.38
10.14
10.21
482,626
+0.04(+0.44%)
Sep 19, 2019
10.19
10.35
10.13
10.17
161,530
+0.01(+0.09%)
Sep 18, 2019
10.28
10.35
10.10
10.16
211,621
-0.15(-1.47%)
Sep 17, 2019
10.27
10.35
10.13
10.31
219,161
+0.01(+0.09%)
Sep 16, 2019
10.05
10.38
9.930
10.30
223,310
+0.20(+2.03%)
Sep 13, 2019
10.06
10.26
9.938
10.10
305,993
+0.11(+1.07%)
Sep 12, 2019
10.26
10.29
9.912
9.992
298,551
-0.29(-2.77%)
Sep 11, 2019
10.00
10.29
9.943
10.28
488,261
+0.31(+3.13%)
Sep 10, 2019
9.582
10.07
9.575
9.965
458,376
+0.37(+3.90%)
Sep 09, 2019
9.547
9.689
9.480
9.591
280,107
+0.08(+0.84%)
Sep 06, 2019
9.475
9.573
9.413
9.511
154,961
+0.04(+0.47%)
Sep 05, 2019
9.119
9.502
9.119
9.466
434,463
+0.47(+5.25%)
Sep 04, 2019
9.057
9.181
8.932
8.994
376,833
-0.03(-0.30%)
Sep 03, 2019
9.119
9.199
8.914
9.021
263,631
-0.12(-1.36%)
Aug 30, 2019
9.377
9.395
9.115
9.146
360,005
-0.20(-2.19%)
Aug 29, 2019
9.181
9.404
9.155
9.351
190,143
+0.28(+3.04%)
Aug 28, 2019
8.941
9.173
8.834
9.075
196,398
+0.07(+0.79%)
Aug 27, 2019
9.208
9.262
8.932
9.003
255,142
-0.15(-1.65%)
Aug 26, 2019
9.226
9.277
8.968
9.155
564,231
+0.03(+0.29%)
Aug 23, 2019
9.493
9.493
9.057
9.128
403,012
-0.42(-4.38%)
Aug 22, 2019
9.698
9.858
9.547
9.547
163,373
-0.12(-1.29%)
Aug 21, 2019
9.689
9.743
9.538
9.671
246,876
+0.06(+0.65%)
Aug 20, 2019
9.841
9.878
9.480
9.609
231,638
-0.24(-2.44%)
Aug 19, 2019
9.689
9.894
9.689
9.849
211,802
+0.28(+2.88%)
Aug 16, 2019
9.529
9.671
9.502
9.573
184,606
+0.14(+1.51%)
Aug 15, 2019
9.698
9.734
9.395
9.431
312,205
-0.26(-2.67%)
Aug 14, 2019
9.805
9.841
9.680
9.689
263,515
-0.28(-2.77%)
Aug 13, 2019
9.769
10.12
9.760
9.965
200,710
+0.09(+0.90%)
Aug 12, 2019
9.760
9.903
9.671
9.876
271,175
+0.05(+0.54%)
Aug 09, 2019
9.983
10.00
9.734
9.823
156,646
-0.16(-1.61%)
Aug 08, 2019
9.956
10.07
9.876
9.983
374,269
+0.12(+1.17%)
Aug 07, 2019
9.751
9.894
9.360
9.867
208,363
+0.01(+0.09%)
Aug 06, 2019
9.627
9.876
9.520
9.858
300,961
+0.25(+2.59%)
Aug 05, 2019
9.422
9.671
9.351
9.609
322,928
+0.01(+0.09%)
Aug 02, 2019
9.636
9.636
9.404
9.600
237,607
-0.15(-1.55%)
Aug 01, 2019
9.885
10.13
9.653
9.751
380,098
-0.14(-1.44%)
Jul 31, 2019
10.05
10.27
9.858
9.894
416,143
-0.13(-1.33%)
Jul 30, 2019
9.966
10.12
9.868
10.03
406,770
-0.02(-0.18%)
Jul 29, 2019
10.05
10.23
10.01
10.05
347,332
-0.05(-0.52%)
Jul 26, 2019
9.833
10.12
9.789
10.10
389,595
+0.32(+3.25%)
Jul 25, 2019
9.895
10.01
9.745
9.780
372,991
-0.12(-1.25%)
Jul 24, 2019
9.957
10.01
9.807
9.904
472,798
-0.10(-0.97%)
Jul 23, 2019
10.15
10.23
9.897
10.00
465,750
-0.10(-0.96%)
Jul 22, 2019
10.17
10.36
10.06
10.10
782,770
-0.09(-0.87%)
Jul 19, 2019
10.69
10.80
9.966
10.19
1,339,813
-0.53(-4.95%)
Jul 18, 2019
14.10
14.49
10.48
10.72
3,558,877
-3.26(-23.33%)
Jul 17, 2019
13.88
14.02
13.77
13.98
333,738
+0.06(+0.44%)
Jul 16, 2019
13.99
14.07
13.87
13.91
220,953
-0.10(-0.69%)
Jul 15, 2019
13.90
14.06
13.76
14.01
285,023
+0.12(+0.89%)
Jul 12, 2019
13.83
14.06
13.76
13.89
315,796
+0.04(+0.25%)
Jul 11, 2019
13.81
13.95
13.67
13.85
209,755
+0.04(+0.32%)
Jul 10, 2019
13.77
14.03
13.77
13.81
198,482
+0.01(+0.06%)
Jul 09, 2019
13.36
13.81
13.36
13.80
269,204
+0.35(+2.63%)
Jul 08, 2019
13.50
13.55
13.33
13.45
165,715
-0.12(-0.91%)
Jul 05, 2019
13.47
13.60
13.23
13.57
172,952
-0.01(-0.06%)
Jul 03, 2019
13.40
13.61
13.30
13.58
218,340
+0.15(+1.12%)
Jul 02, 2019
13.47
13.58
13.31
13.43
305,941
-0.07(-0.52%)
Jul 01, 2019
13.67
13.67
13.33
13.50
365,517
+0.03(+0.20%)
Jun 28, 2019
13.37
13.61
13.25
13.47
670,415
+0.13(+0.99%)
Jun 27, 2019
13.61
13.80
13.29
13.34
292,500
-0.26(-1.88%)
Jun 26, 2019
13.69
13.91
13.57
13.60
309,706
-0.01(-0.06%)
Jun 25, 2019
13.78
13.98
13.57
13.61
428,442
-0.19(-1.41%)
Jun 24, 2019
14.19
14.19
13.79
13.80
260,492
-0.39(-2.74%)
Jun 21, 2019
14.53
14.53
14.16
14.19
743,082
-0.41(-2.78%)
Jun 20, 2019
14.76
14.95
14.47
14.60
190,135
+0.00(+0.00%)
Jun 19, 2019
14.77
14.82
14.44
14.60
267,286
-0.15(-1.02%)
Jun 18, 2019
14.67
15.01
14.66
14.75
223,633
+0.19(+1.34%)
Jun 17, 2019
14.30
14.73
14.30
14.55
229,340
+0.24(+1.67%)
Jun 14, 2019
14.42
14.45
14.15
14.31
192,080
-0.19(-1.28%)
Jun 13, 2019
14.29
14.60
14.25
14.50
443,797
+0.26(+1.86%)
Jun 12, 2019
14.37
14.44
14.14
14.23
121,365
-0.18(-1.23%)
Jun 11, 2019
14.57
14.64
14.37
14.41
375,920
-0.04(-0.31%)
Jun 10, 2019
14.64
14.73
14.38
14.45
164,699
-0.16(-1.09%)
Jun 07, 2019
14.57
14.76
14.49
14.61
432,493
+0.14(+0.98%)
Jun 06, 2019
14.29
14.51
13.93
14.47
652,784
+0.26(+1.80%)
Jun 05, 2019
14.44
14.48
14.11
14.22
238,955
-0.16(-1.11%)
Jun 04, 2019
14.13
14.50
14.07
14.37
600,475
+0.42(+2.97%)
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.