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
Information Svcs Group
(NQ:
III
)
3.100
-0.070 (-2.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 28, 2021
5.486
5.522
5.169
5.305
513,163
-0.16(-2.98%)
May 27, 2021
5.522
5.612
5.404
5.468
518,758
+0.02(+0.33%)
May 26, 2021
5.395
5.449
5.287
5.449
335,175
+0.13(+2.38%)
May 25, 2021
5.592
5.720
5.305
5.323
349,092
-0.16(-2.97%)
May 24, 2021
5.431
5.603
5.341
5.486
611,985
+0.20(+3.77%)
May 21, 2021
5.042
5.323
5.015
5.287
391,320
+0.26(+5.23%)
May 20, 2021
5.033
5.033
4.897
5.024
503,340
-0.03(-0.54%)
May 19, 2021
5.069
5.115
4.843
5.051
359,938
-0.05(-0.89%)
May 18, 2021
4.979
5.196
4.933
5.096
276,526
+0.13(+2.55%)
May 17, 2021
4.933
5.287
4.897
4.970
635,454
+0.05(+1.10%)
May 14, 2021
5.169
5.287
4.861
4.915
394,388
-0.05(-0.91%)
May 13, 2021
4.752
5.024
4.671
4.961
654,140
+0.13(+2.62%)
May 12, 2021
4.752
5.124
4.752
4.834
1,041,319
+0.14(+3.09%)
May 11, 2021
4.580
4.752
4.429
4.689
940,238
+0.21(+4.65%)
May 10, 2021
4.436
4.571
4.345
4.481
630,374
+0.06(+1.43%)
May 07, 2021
4.345
4.445
4.327
4.418
422,056
+0.07(+1.67%)
May 06, 2021
4.309
4.390
4.300
4.345
491,992
+0.04(+0.84%)
May 05, 2021
4.246
4.354
4.182
4.309
683,393
+0.07(+1.71%)
May 04, 2021
4.128
4.282
4.092
4.236
488,328
+0.12(+2.86%)
May 03, 2021
4.155
4.182
4.083
4.119
241,054
+0.00(+0.00%)
Apr 30, 2021
4.028
4.246
4.028
4.119
917,229
+0.05(+1.11%)
Apr 29, 2021
4.074
4.119
4.001
4.074
274,294
+0.01(+0.22%)
Apr 28, 2021
4.119
4.200
4.001
4.064
324,357
-0.01(-0.22%)
Apr 27, 2021
4.074
4.119
4.028
4.074
549,083
+0.02(+0.45%)
Apr 26, 2021
4.001
4.074
3.965
4.055
238,699
+0.08(+2.05%)
Apr 23, 2021
3.983
4.028
3.965
3.974
197,188
+0.01(+0.23%)
Apr 22, 2021
4.001
4.028
3.938
3.965
196,170
-0.03(-0.68%)
Apr 21, 2021
3.874
4.010
3.829
3.992
154,695
+0.09(+2.32%)
Apr 20, 2021
3.874
3.938
3.829
3.902
152,210
+0.01(+0.23%)
Apr 19, 2021
3.902
3.953
3.847
3.892
189,797
-0.05(-1.15%)
Apr 16, 2021
4.010
4.010
3.883
3.938
163,274
-0.06(-1.58%)
Apr 15, 2021
4.028
4.055
3.974
4.001
193,381
+0.01(+0.23%)
Apr 14, 2021
3.992
4.064
3.965
3.992
294,770
+0.04(+0.92%)
Apr 13, 2021
3.892
4.037
3.892
3.956
210,176
+0.05(+1.16%)
Apr 12, 2021
3.793
3.965
3.793
3.911
176,867
+0.00(+0.00%)
Apr 09, 2021
3.974
3.974
3.892
3.911
190,891
-0.06(-1.59%)
Apr 08, 2021
3.947
4.010
3.898
3.974
267,230
+0.06(+1.62%)
Apr 07, 2021
4.074
4.074
3.902
3.911
232,403
-0.16(-4.00%)
Apr 06, 2021
4.101
4.119
4.055
4.074
235,136
-0.02(-0.44%)
Apr 05, 2021
4.010
4.146
3.992
4.092
469,973
+0.07(+1.80%)
Apr 01, 2021
3.983
4.028
3.956
4.019
474,687
+0.04(+0.91%)
Mar 31, 2021
3.965
4.019
3.920
3.983
347,063
+0.03(+0.69%)
Mar 30, 2021
3.983
4.046
3.902
3.956
238,672
-0.02(-0.46%)
Mar 29, 2021
3.892
4.010
3.820
3.974
342,740
+0.02(+0.46%)
Mar 26, 2021
3.874
3.983
3.797
3.956
240,050
+0.10(+2.58%)
Mar 25, 2021
3.775
3.883
3.666
3.856
298,109
+0.09(+2.40%)
Mar 24, 2021
3.730
4.019
3.730
3.766
364,132
+0.10(+2.72%)
Mar 23, 2021
3.666
3.892
3.630
3.666
662,136
-0.01(-0.25%)
Mar 22, 2021
3.530
3.829
3.530
3.675
320,759
-0.01(-0.25%)
Mar 19, 2021
3.847
3.907
3.666
3.684
683,144
-0.11(-2.86%)
Mar 18, 2021
3.902
3.938
3.793
3.793
302,298
-0.10(-2.56%)
Mar 17, 2021
3.938
4.019
3.829
3.892
252,385
-0.05(-1.38%)
Mar 16, 2021
4.119
4.119
3.892
3.947
264,089
-0.14(-3.33%)
Mar 15, 2021
4.010
4.119
3.892
4.083
527,053
+0.08(+2.04%)
Mar 12, 2021
3.621
4.019
3.558
4.001
1,290,505
+0.48(+13.62%)
Mar 11, 2021
3.494
3.530
3.458
3.521
138,511
+0.03(+0.78%)
Mar 10, 2021
3.458
3.530
3.449
3.494
118,529
+0.02(+0.52%)
Mar 09, 2021
3.530
3.558
3.440
3.476
198,053
-0.01(-0.26%)
Mar 08, 2021
3.358
3.567
3.358
3.485
137,735
+0.08(+2.39%)
Mar 05, 2021
3.304
3.413
3.259
3.404
107,155
+0.10(+3.01%)
Mar 04, 2021
3.322
3.413
3.295
3.304
141,073
-0.04(-1.08%)
Mar 03, 2021
3.349
3.422
3.295
3.340
64,143
-0.03(-0.81%)
Mar 02, 2021
3.367
3.458
3.358
3.367
106,686
-0.03(-0.80%)
Mar 01, 2021
3.367
3.395
3.268
3.395
123,056
+0.10(+3.02%)
Feb 26, 2021
3.340
3.349
3.232
3.295
96,771
-0.02(-0.55%)
Feb 25, 2021
3.349
3.413
3.295
3.313
83,125
-0.03(-0.81%)
Feb 24, 2021
3.340
3.413
3.268
3.340
97,552
+0.03(+0.82%)
Feb 23, 2021
3.349
3.376
3.204
3.313
110,487
-0.06(-1.88%)
Feb 22, 2021
3.404
3.458
3.322
3.376
116,293
-0.07(-2.10%)
Feb 19, 2021
3.367
3.458
3.358
3.449
105,940
+0.07(+2.14%)
Feb 18, 2021
3.376
3.376
3.207
3.376
147,493
+0.01(+0.27%)
Feb 17, 2021
3.331
3.395
3.286
3.367
117,708
+0.04(+1.09%)
Feb 16, 2021
3.304
3.404
3.304
3.331
132,590
-0.04(-1.08%)
Feb 12, 2021
3.467
3.476
3.313
3.367
168,797
-0.10(-2.87%)
Feb 11, 2021
3.576
3.594
3.395
3.467
121,768
-0.05(-1.54%)
Feb 10, 2021
3.621
3.621
3.503
3.521
115,292
-0.05(-1.52%)
Feb 09, 2021
3.521
3.666
3.521
3.576
291,153
+0.05(+1.54%)
Feb 08, 2021
3.340
3.530
3.331
3.521
171,502
+0.15(+4.57%)
Feb 05, 2021
3.358
3.395
3.277
3.367
115,219
+0.00(+0.00%)
Feb 04, 2021
3.286
3.376
3.214
3.367
171,068
+0.08(+2.48%)
Feb 03, 2021
3.404
3.422
3.250
3.286
191,098
-0.09(-2.68%)
Feb 02, 2021
3.277
3.399
3.241
3.376
117,837
+0.13(+3.90%)
Feb 01, 2021
3.277
3.277
3.177
3.250
110,134
+0.05(+1.70%)
Jan 29, 2021
3.168
3.250
3.105
3.195
132,894
-0.07(-2.08%)
Jan 28, 2021
3.277
3.340
3.196
3.263
169,883
-0.01(-0.41%)
Jan 27, 2021
3.168
3.349
3.060
3.277
342,191
+0.03(+0.84%)
Jan 26, 2021
3.259
3.300
3.186
3.250
177,815
+0.01(+0.28%)
Jan 25, 2021
3.277
3.295
3.168
3.241
167,182
-0.02(-0.56%)
Jan 22, 2021
3.204
3.304
3.094
3.259
182,716
+0.05(+1.70%)
Jan 21, 2021
3.358
3.386
3.195
3.204
221,998
-0.16(-4.84%)
Jan 20, 2021
3.485
3.539
3.349
3.367
187,534
-0.09(-2.62%)
Jan 19, 2021
3.503
3.512
3.349
3.458
313,962
-0.12(-3.29%)
Jan 15, 2021
3.576
3.621
3.422
3.576
273,301
-0.02(-0.50%)
Jan 14, 2021
3.548
3.594
3.485
3.594
242,195
+0.07(+2.06%)
Jan 13, 2021
3.530
3.607
3.440
3.521
422,951
+0.03(+0.78%)
Jan 12, 2021
3.720
3.720
3.413
3.494
544,015
-0.08(-2.28%)
Jan 11, 2021
3.395
3.675
3.349
3.576
915,441
+0.41(+12.86%)
Jan 08, 2021
3.214
3.250
3.123
3.168
112,016
-0.01(-0.28%)
Jan 07, 2021
3.223
3.386
3.123
3.177
266,217
+0.01(+0.29%)
Jan 06, 2021
3.042
3.195
3.026
3.168
328,454
+0.19(+6.38%)
Jan 05, 2021
2.987
3.042
2.942
2.978
436,004
+0.01(+0.30%)
Jan 04, 2021
3.014
3.042
2.870
2.969
277,481
+0.00(+0.00%)
Dec 31, 2020
2.969
2.969
2.969
217,880
+0.07(+2.50%)
Dec 30, 2020
2.851
2.924
2.851
2.897
217,880
+0.04(+1.27%)
Dec 29, 2020
2.851
2.899
2.815
2.861
127,645
+0.05(+1.61%)
Dec 28, 2020
2.788
2.915
2.788
2.815
259,688
+0.07(+2.64%)
Dec 24, 2020
2.761
2.770
2.689
2.743
54,682
+0.00(+0.00%)
Dec 23, 2020
2.716
2.779
2.716
2.743
163,703
+0.04(+1.34%)
Dec 22, 2020
2.788
2.815
2.689
2.707
299,615
-0.10(-3.55%)
Dec 21, 2020
2.960
3.025
2.779
2.806
180,432
-0.15(-5.20%)
Dec 18, 2020
2.915
3.023
2.915
2.960
573,447
+0.07(+2.51%)
Dec 17, 2020
2.996
2.996
2.870
2.888
346,358
-0.08(-2.74%)
Dec 16, 2020
2.978
3.046
2.963
2.969
155,218
+0.02(+0.61%)
Dec 15, 2020
2.824
2.987
2.824
2.951
105,648
+0.14(+4.82%)
Dec 14, 2020
2.861
2.879
2.770
2.815
164,132
-0.05(-1.58%)
Dec 11, 2020
2.797
2.870
2.770
2.861
58,107
+0.05(+1.94%)
Dec 10, 2020
2.851
2.851
2.716
2.806
150,494
-0.05(-1.59%)
Dec 09, 2020
2.879
2.897
2.842
2.851
92,553
+0.00(+0.00%)
Dec 08, 2020
2.851
2.870
2.815
2.851
178,663
+0.01(+0.32%)
Dec 07, 2020
2.851
2.851
2.775
2.842
160,747
+0.02(+0.64%)
Dec 04, 2020
2.661
2.833
2.661
2.824
110,580
+0.17(+6.48%)
Dec 03, 2020
2.661
2.707
2.643
2.652
54,847
+0.00(+0.00%)
Dec 02, 2020
2.652
2.783
2.562
2.652
119,595
+0.03(+1.03%)
Dec 01, 2020
2.770
2.861
2.625
2.625
128,720
-0.11(-3.97%)
Nov 30, 2020
2.815
2.888
2.716
2.734
257,593
-0.15(-5.33%)
Nov 27, 2020
2.716
2.897
2.679
2.888
155,541
+0.24(+8.87%)
Nov 25, 2020
2.535
2.670
2.498
2.652
492,363
+0.21(+8.52%)
Nov 24, 2020
2.444
2.498
2.399
2.444
170,644
+0.03(+1.12%)
Nov 23, 2020
2.417
2.480
2.399
2.417
99,401
+0.00(+0.00%)
Nov 20, 2020
2.408
2.489
2.399
2.417
33,582
-0.02(-0.74%)
Nov 19, 2020
2.435
2.462
2.417
2.435
34,453
+0.00(+0.00%)
Nov 18, 2020
2.471
2.498
2.426
2.435
52,027
-0.03(-1.10%)
Nov 17, 2020
2.462
2.489
2.444
2.462
87,918
+0.02(+0.74%)
Nov 16, 2020
2.444
2.526
2.417
2.444
179,882
+0.02(+0.75%)
Nov 13, 2020
2.363
2.480
2.363
2.426
96,771
+0.07(+3.08%)
Nov 12, 2020
2.444
2.444
2.335
2.354
124,056
-0.07(-2.99%)
Nov 11, 2020
2.390
2.444
2.354
2.426
97,050
-0.01(-0.37%)
Nov 10, 2020
2.326
2.444
2.272
2.435
168,961
+0.16(+7.17%)
Nov 09, 2020
2.326
2.345
2.209
2.272
254,727
+0.09(+4.15%)
Nov 06, 2020
2.118
2.263
1.992
2.182
126,377
+0.07(+3.43%)
Nov 05, 2020
2.010
2.118
1.982
2.109
88,997
+0.08(+4.02%)
Nov 04, 2020
1.928
2.032
1.919
2.028
46,034
+0.10(+5.16%)
Nov 03, 2020
1.892
1.955
1.829
1.928
79,717
+0.04(+1.91%)
Nov 02, 2020
1.847
1.910
1.847
1.892
37,153
+0.04(+1.95%)
Oct 30, 2020
1.820
1.892
1.820
1.856
42,641
+0.02(+0.98%)
Oct 29, 2020
1.829
1.856
1.810
1.838
46,612
+0.00(+0.00%)
Oct 28, 2020
1.810
1.856
1.810
1.838
93,888
-0.03(-1.46%)
Oct 27, 2020
1.892
1.911
1.838
1.865
67,151
-0.05(-2.37%)
Oct 26, 2020
1.883
1.919
1.874
1.910
35,308
+0.01(+0.48%)
Oct 23, 2020
1.937
1.948
1.874
1.901
75,229
+0.00(+0.00%)
Oct 22, 2020
1.928
1.937
1.856
1.901
46,544
+0.00(+0.00%)
Oct 21, 2020
1.919
1.964
1.883
1.901
25,627
-0.02(-0.94%)
Oct 20, 2020
1.901
2.209
1.874
1.919
301,314
+0.05(+2.42%)
Oct 19, 2020
1.892
1.928
1.856
1.874
38,163
-0.03(-1.43%)
Oct 16, 2020
1.901
1.937
1.856
1.901
65,177
-0.04(-1.87%)
Oct 15, 2020
1.928
1.946
1.847
1.937
56,495
+0.01(+0.47%)
Oct 14, 2020
1.847
1.946
1.847
1.928
26,824
+0.05(+2.90%)
Oct 13, 2020
1.883
1.901
1.856
1.874
101,594
-0.05(-2.36%)
Oct 12, 2020
1.946
1.973
1.901
1.919
50,074
-0.03(-1.40%)
Oct 09, 2020
1.964
1.982
1.930
1.946
20,657
+0.02(+0.94%)
Oct 08, 2020
1.982
1.982
1.928
1.928
29,838
-0.02(-0.93%)
Oct 07, 2020
1.937
1.982
1.919
1.946
51,232
+0.02(+0.94%)
Oct 06, 2020
1.946
1.992
1.919
1.928
36,936
-0.02(-0.93%)
Oct 05, 2020
1.901
1.946
1.892
1.946
55,983
+0.05(+2.87%)
Oct 02, 2020
1.874
1.901
1.856
1.892
44,629
+0.00(+0.00%)
Oct 01, 2020
1.910
1.910
1.865
1.892
31,895
-0.02(-0.95%)
Sep 30, 2020
1.928
1.955
1.874
1.910
31,727
+0.01(+0.48%)
Sep 29, 2020
1.883
1.901
1.856
1.901
35,120
+0.03(+1.45%)
Sep 28, 2020
1.865
1.901
1.865
1.874
26,340
+0.01(+0.49%)
Sep 25, 2020
1.838
1.869
1.838
1.865
21,431
+0.01(+0.49%)
Sep 24, 2020
1.856
1.869
1.829
1.856
26,169
-0.01(-0.49%)
Sep 23, 2020
1.892
1.901
1.829
1.865
80,058
-0.01(-0.48%)
Sep 22, 2020
1.847
1.901
1.829
1.874
34,146
+0.02(+0.98%)
Sep 21, 2020
1.955
1.964
1.820
1.856
103,033
-0.11(-5.53%)
Sep 18, 2020
1.982
1.992
1.874
1.964
162,832
+0.02(+0.93%)
Sep 17, 2020
1.847
1.946
1.847
1.946
69,716
+0.09(+4.88%)
Sep 16, 2020
1.878
1.896
1.838
1.856
46,033
-0.01(-0.49%)
Sep 15, 2020
1.901
1.901
1.856
1.865
19,997
-0.05(-2.37%)
Sep 14, 2020
1.892
1.946
1.847
1.910
96,254
+0.05(+2.68%)
Sep 11, 2020
1.847
1.876
1.838
1.860
47,170
+0.00(+0.24%)
Sep 10, 2020
1.847
1.879
1.838
1.856
64,533
-0.01(-0.49%)
Sep 09, 2020
1.883
1.883
1.838
1.865
98,587
-0.02(-0.96%)
Sep 08, 2020
1.937
1.946
1.860
1.883
38,252
-0.05(-2.35%)
Sep 04, 2020
1.901
1.955
1.820
1.928
76,003
+0.04(+1.91%)
Sep 03, 2020
1.892
1.901
1.856
1.892
24,560
+0.01(+0.48%)
Sep 02, 2020
1.856
1.910
1.838
1.883
79,018
+0.03(+1.46%)
Sep 01, 2020
1.847
1.856
1.810
1.856
49,799
-0.00(-0.24%)
Aug 31, 2020
1.910
1.910
1.847
1.860
48,510
-0.02(-1.20%)
Aug 28, 2020
1.946
1.955
1.810
1.883
62,746
-0.05(-2.35%)
Aug 27, 2020
1.987
1.987
1.919
1.928
52,941
-0.03(-1.39%)
Aug 26, 2020
2.010
2.019
1.955
1.955
29,393
-0.06(-3.14%)
Aug 25, 2020
2.055
2.055
2.010
2.019
8,701
-0.04(-1.76%)
Aug 24, 2020
2.028
2.109
1.973
2.055
25,733
+0.03(+1.34%)
Aug 21, 2020
2.091
2.091
2.010
2.028
82,852
-0.07(-3.45%)
Aug 20, 2020
2.064
2.109
2.054
2.100
13,792
+0.00(+0.00%)
Aug 19, 2020
2.082
2.136
2.073
2.100
40,651
+0.03(+1.31%)
Aug 18, 2020
2.118
2.118
2.010
2.073
93,524
-0.05(-2.14%)
Aug 17, 2020
2.118
2.163
2.109
2.118
82,897
+0.01(+0.43%)
Aug 14, 2020
2.055
2.109
2.027
2.109
63,188
+0.05(+2.19%)
Aug 13, 2020
2.064
2.100
2.032
2.064
40,610
+0.01(+0.44%)
Aug 12, 2020
2.001
2.064
1.919
2.055
73,800
+0.09(+4.61%)
Aug 11, 2020
2.001
2.100
1.955
1.964
114,277
-0.01(-0.46%)
Aug 10, 2020
1.946
2.028
1.901
1.973
124,274
+0.05(+2.83%)
Aug 07, 2020
1.892
1.928
1.857
1.919
55,787
+0.03(+1.44%)
Aug 06, 2020
1.883
1.901
1.869
1.892
31,525
-0.01(-0.48%)
Aug 05, 2020
1.892
1.901
1.883
1.901
28,937
+0.00(+0.00%)
Aug 04, 2020
1.874
1.910
1.838
1.901
27,793
+0.02(+0.96%)
Aug 03, 2020
1.856
1.901
1.838
1.883
75,099
+0.03(+1.46%)
Jul 31, 2020
1.892
1.901
1.847
1.856
83,956
-0.05(-2.84%)
Jul 30, 2020
1.847
1.937
1.847
1.910
71,962
+0.05(+2.43%)
Jul 29, 2020
1.829
1.874
1.820
1.865
44,636
+0.05(+3.00%)
Jul 28, 2020
1.865
1.865
1.810
1.810
47,670
-0.05(-2.44%)
Jul 27, 2020
1.865
1.883
1.792
1.856
77,230
+0.02(+0.98%)
Jul 24, 2020
1.838
1.865
1.792
1.838
95,445
+0.00(+0.00%)
Jul 23, 2020
1.829
1.883
1.820
1.838
58,063
-0.01(-0.49%)
Jul 22, 2020
1.901
1.901
1.774
1.847
275,032
-0.06(-3.32%)
Jul 21, 2020
1.865
1.919
1.853
1.910
31,723
+0.04(+1.93%)
Jul 20, 2020
1.856
1.919
1.838
1.874
47,964
+0.00(+0.00%)
Jul 17, 2020
1.892
1.928
1.847
1.874
72,799
-0.03(-1.43%)
Jul 16, 2020
1.937
1.973
1.883
1.901
62,620
-0.06(-3.23%)
Jul 15, 2020
1.901
1.992
1.886
1.964
137,482
+0.10(+5.60%)
Jul 14, 2020
1.910
1.937
1.810
1.860
52,230
-0.06(-3.07%)
Jul 13, 2020
1.865
1.937
1.829
1.919
74,287
+0.05(+2.42%)
Jul 10, 2020
1.856
1.883
1.810
1.874
64,735
+0.04(+1.97%)
Jul 09, 2020
1.883
1.937
1.801
1.838
105,492
-0.05(-2.40%)
Jul 08, 2020
1.829
1.901
1.810
1.883
111,751
+0.05(+2.97%)
Jul 07, 2020
1.874
1.901
1.815
1.829
55,555
-0.05(-2.42%)
Jul 06, 2020
1.955
1.955
1.856
1.874
60,616
-0.07(-3.72%)
Jul 02, 2020
1.946
1.973
1.919
1.946
75,340
+0.03(+1.42%)
Jul 01, 2020
1.874
1.937
1.847
1.919
84,926
+0.05(+2.42%)
Jun 30, 2020
1.847
1.892
1.810
1.874
58,566
+0.01(+0.49%)
Jun 29, 2020
1.865
1.901
1.838
1.865
93,405
+0.01(+0.49%)
Jun 26, 2020
1.838
1.992
1.810
1.856
380,678
+0.02(+0.98%)
Jun 25, 2020
1.756
1.847
1.756
1.838
90,018
+0.05(+3.05%)
Jun 24, 2020
1.801
1.820
1.738
1.783
113,139
-0.01(-0.50%)
Jun 23, 2020
1.847
1.847
1.720
1.792
170,530
-0.05(-2.94%)
Jun 22, 2020
1.810
1.856
1.711
1.847
132,169
+0.03(+1.49%)
Jun 19, 2020
1.847
1.919
1.774
1.820
190,118
-0.02(-0.98%)
Jun 18, 2020
1.810
1.856
1.734
1.838
119,005
+0.03(+1.50%)
Jun 17, 2020
1.874
1.892
1.783
1.810
63,294
-0.05(-2.44%)
Jun 16, 2020
1.973
1.973
1.774
1.856
97,222
-0.01(-0.49%)
Jun 15, 2020
1.783
1.892
1.783
1.865
110,629
+0.04(+1.98%)
Jun 12, 2020
1.865
1.865
1.711
1.829
169,460
+0.05(+2.54%)
Jun 11, 2020
1.831
1.831
1.638
1.783
304,729
-0.03(-1.50%)
Jun 10, 2020
1.919
1.919
1.792
1.810
179,651
-0.10(-5.21%)
Jun 09, 2020
1.874
1.946
1.874
1.910
120,196
+0.04(+1.93%)
Jun 08, 2020
1.892
1.946
1.847
1.874
147,303
-0.05(-2.36%)
Jun 05, 2020
1.810
1.982
1.792
1.919
296,058
+0.17(+9.84%)
Jun 04, 2020
1.847
1.919
1.702
1.747
296,500
-0.10(-5.39%)
Jun 03, 2020
1.738
1.866
1.720
1.847
317,452
+0.15(+9.09%)
Jun 02, 2020
1.629
1.747
1.620
1.693
366,549
+0.07(+4.47%)
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.