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
Kandi Techs Group
(NQ:
KNDI
)
2.070
+0.015 (+0.73%)
Streaming Delayed Price
Updated: 4:00 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 31, 2016
6.900
7.140
6.900
6.970
275,740
+0.08(+1.16%)
May 27, 2016
6.950
6.890
6.890
6.890
146,200
-0.06(-0.86%)
May 26, 2016
6.950
7.100
6.770
6.950
210,802
+0.03(+0.43%)
May 25, 2016
6.810
7.000
6.790
6.920
292,066
+0.15(+2.22%)
May 24, 2016
6.740
6.840
6.560
6.770
160,575
+0.06(+0.89%)
May 23, 2016
6.670
6.780
6.610
6.710
111,338
+0.06(+0.90%)
May 20, 2016
6.550
6.720
6.550
6.650
119,755
+0.09(+1.37%)
May 19, 2016
6.740
6.846
6.380
6.560
294,499
-0.17(-2.53%)
May 18, 2016
6.510
6.830
6.450
6.730
327,150
+0.20(+3.06%)
May 17, 2016
6.400
6.579
6.400
6.530
257,520
+0.16(+2.51%)
May 16, 2016
6.110
6.495
6.110
6.370
346,394
+0.21(+3.41%)
May 13, 2016
6.240
6.310
6.110
6.160
318,799
-0.12(-1.91%)
May 12, 2016
6.630
6.630
6.170
6.280
489,872
-0.30(-4.56%)
May 11, 2016
6.610
6.750
6.420
6.580
312,516
+0.02(+0.30%)
May 10, 2016
6.950
6.950
6.250
6.560
1,475,018
-0.29(-4.23%)
May 09, 2016
6.930
6.990
6.800
6.850
350,079
-0.13(-1.86%)
May 06, 2016
7.050
7.060
6.780
6.980
365,723
-0.06(-0.85%)
May 05, 2016
7.120
7.130
6.959
7.040
358,439
-0.08(-1.12%)
May 04, 2016
7.030
7.290
7.010
7.120
403,801
+0.03(+0.42%)
May 03, 2016
7.040
7.080
7.020
7.090
251,057
-0.05(-0.70%)
May 02, 2016
7.210
7.230
7.060
7.140
264,203
-0.05(-0.70%)
Apr 29, 2016
7.290
7.320
7.110
7.190
309,894
-0.13(-1.78%)
Apr 28, 2016
7.410
7.430
7.290
7.320
369,974
-0.07(-0.95%)
Apr 27, 2016
7.360
7.530
7.340
7.390
192,416
+0.02(+0.27%)
Apr 26, 2016
7.440
7.460
7.270
7.370
216,192
-0.05(-0.67%)
Apr 25, 2016
7.690
7.740
7.360
7.420
380,310
-0.25(-3.26%)
Apr 22, 2016
7.510
7.750
7.400
7.670
205,775
+0.21(+2.82%)
Apr 21, 2016
7.350
7.540
7.260
7.460
282,844
+0.11(+1.50%)
Apr 20, 2016
7.310
7.490
7.250
7.350
403,777
-0.15(-2.00%)
Apr 19, 2016
7.800
7.830
7.420
7.500
462,238
-0.31(-3.97%)
Apr 18, 2016
7.920
8.088
7.750
7.810
402,178
-0.02(-0.26%)
Apr 15, 2016
8.120
8.120
7.811
7.830
373,368
-0.29(-3.57%)
Apr 14, 2016
7.980
8.240
7.740
8.120
900,931
+0.20(+2.53%)
Apr 13, 2016
7.800
8.100
7.630
7.920
1,122,071
+0.40(+5.32%)
Apr 12, 2016
7.320
7.542
7.100
7.520
1,428,902
+0.26(+3.58%)
Apr 11, 2016
7.170
7.440
7.130
7.260
523,024
+0.09(+1.26%)
Apr 08, 2016
7.000
7.250
6.950
7.170
485,340
+0.24(+3.46%)
Apr 07, 2016
6.970
7.070
6.910
6.930
296,438
-0.08(-1.14%)
Apr 06, 2016
6.990
7.170
6.900
7.010
351,352
+0.01(+0.14%)
Apr 05, 2016
7.000
7.130
6.950
7.000
228,226
-0.03(-0.43%)
Apr 04, 2016
7.130
7.240
6.950
7.030
290,247
-0.15(-2.09%)
Apr 01, 2016
7.170
7.340
7.110
7.180
185,305
-0.02(-0.28%)
Mar 31, 2016
7.190
7.390
7.149
7.200
144,450
-0.05(-0.69%)
Mar 30, 2016
7.310
7.600
7.130
7.250
437,579
-0.08(-1.09%)
Mar 29, 2016
6.950
7.390
6.850
7.330
376,888
+0.36(+5.16%)
Mar 28, 2016
7.280
7.280
6.920
6.970
360,567
-0.30(-4.13%)
Mar 24, 2016
7.010
7.270
7.270
7.270
604,000
+0.24(+3.41%)
Mar 23, 2016
7.600
7.650
7.050
7.030
841,025
-0.64(-8.34%)
Mar 22, 2016
7.780
7.884
7.580
7.670
545,907
-0.26(-3.28%)
Mar 21, 2016
8.010
8.250
7.870
7.930
430,371
-0.13(-1.61%)
Mar 18, 2016
8.190
8.350
8.020
8.060
445,765
-0.04(-0.49%)
Mar 17, 2016
8.100
8.380
7.840
8.100
721,798
-0.21(-2.53%)
Mar 16, 2016
8.570
8.790
8.150
8.310
734,583
-0.25(-2.92%)
Mar 15, 2016
9.450
9.500
8.480
8.560
1,249,841
-0.67(-7.26%)
Mar 14, 2016
8.280
9.410
8.000
9.230
3,339,944
+1.48(+19.10%)
Mar 11, 2016
7.690
7.750
7.550
7.750
600,718
+0.28(+3.75%)
Mar 10, 2016
7.280
7.710
7.230
7.470
539,292
+0.25(+3.46%)
Mar 09, 2016
7.120
7.255
7.000
7.220
205,901
+0.09(+1.26%)
Mar 08, 2016
7.290
7.400
7.050
7.130
306,362
-0.18(-2.46%)
Mar 07, 2016
7.140
7.560
7.140
7.310
517,188
+0.17(+2.38%)
Mar 04, 2016
7.040
7.390
7.020
7.140
381,769
+0.03(+0.42%)
Mar 03, 2016
7.240
7.600
6.980
7.110
825,906
-0.13(-1.80%)
Mar 02, 2016
7.250
7.350
7.050
7.240
334,345
+0.06(+0.84%)
Mar 01, 2016
7.090
7.200
6.950
7.180
361,177
+0.21(+3.01%)
Feb 29, 2016
7.170
7.300
6.960
6.970
411,991
-0.19(-2.65%)
Feb 26, 2016
7.380
7.830
7.150
7.160
598,780
-0.28(-3.76%)
Feb 25, 2016
7.540
7.540
7.260
7.440
237,630
-0.11(-1.46%)
Feb 24, 2016
7.390
7.599
7.165
7.550
257,169
+0.13(+1.75%)
Feb 23, 2016
7.600
7.650
7.360
7.420
388,391
-0.08(-1.07%)
Feb 22, 2016
7.450
7.700
7.410
7.500
309,502
+0.17(+2.32%)
Feb 19, 2016
7.250
7.450
7.060
7.330
167,953
+0.08(+1.10%)
Feb 18, 2016
7.500
7.600
7.100
7.250
271,435
-0.17(-2.29%)
Feb 17, 2016
7.200
7.540
7.120
7.420
612,008
+0.24(+3.34%)
Feb 16, 2016
6.570
7.190
6.570
7.180
616,726
+0.83(+13.07%)
Feb 12, 2016
6.250
6.350
6.350
6.350
251,200
+0.11(+1.76%)
Feb 11, 2016
6.210
6.500
6.100
6.240
377,778
-0.30(-4.59%)
Feb 10, 2016
6.740
6.810
6.400
6.540
272,354
-0.01(-0.15%)
Feb 09, 2016
6.830
7.160
6.520
6.550
420,832
-0.44(-6.29%)
Feb 08, 2016
7.090
7.170
6.810
6.990
370,712
-0.26(-3.59%)
Feb 05, 2016
7.460
7.590
7.230
7.250
384,565
-0.42(-5.48%)
Feb 04, 2016
7.120
7.800
7.120
7.670
232,998
+0.21(+2.82%)
Feb 03, 2016
7.670
7.759
7.250
7.460
399,859
-0.12(-1.58%)
Feb 02, 2016
7.750
7.750
7.500
7.580
234,800
-0.25(-3.19%)
Feb 01, 2016
7.720
7.900
7.440
7.830
223,395
-0.05(-0.63%)
Jan 29, 2016
7.530
7.909
7.530
7.880
342,858
+0.44(+5.91%)
Jan 28, 2016
7.750
7.860
7.310
7.440
318,597
-0.16(-2.11%)
Jan 27, 2016
7.710
7.980
7.530
7.600
300,737
-0.17(-2.19%)
Jan 26, 2016
7.630
7.880
7.300
7.770
688,868
-0.11(-1.40%)
Jan 25, 2016
8.380
8.470
7.830
7.880
432,398
-0.54(-6.41%)
Jan 22, 2016
8.260
8.700
8.250
8.420
566,581
+0.39(+4.86%)
Jan 21, 2016
7.710
8.250
7.470
8.030
407,176
+0.26(+3.35%)
Jan 20, 2016
7.850
7.940
6.710
7.770
1,378,202
-0.32(-3.96%)
Jan 19, 2016
8.600
8.740
7.980
8.090
481,663
-0.29(-3.46%)
Jan 15, 2016
8.100
8.380
8.380
8.380
525,100
-0.40(-4.56%)
Jan 14, 2016
8.580
8.970
8.100
8.780
573,464
+0.21(+2.45%)
Jan 13, 2016
9.050
9.150
8.390
8.570
489,915
-0.29(-3.27%)
Jan 12, 2016
9.220
9.350
8.370
8.860
626,085
+0.14(+1.61%)
Jan 11, 2016
9.010
9.183
8.280
8.720
678,415
-0.29(-3.22%)
Jan 08, 2016
9.190
9.578
9.010
9.010
512,008
+0.14(+1.58%)
Jan 07, 2016
9.700
9.920
8.810
8.870
1,125,262
-1.51(-14.55%)
Jan 06, 2016
10.26
10.48
10.22
10.38
275,138
-0.23(-2.17%)
Jan 05, 2016
10.72
10.90
10.52
10.61
358,165
-0.08(-0.75%)
Jan 04, 2016
10.40
10.79
10.15
10.69
463,030
-0.21(-1.93%)
Dec 31, 2015
10.75
10.90
10.90
10.90
335,300
+0.12(+1.11%)
Dec 30, 2015
11.27
11.60
10.71
10.78
658,448
-0.72(-6.26%)
Dec 29, 2015
11.25
11.57
11.11
11.50
466,714
+0.32(+2.86%)
Dec 28, 2015
11.40
11.50
10.91
11.18
497,545
-0.33(-2.87%)
Dec 24, 2015
11.67
11.51
11.51
11.51
376,500
-0.25(-2.13%)
Dec 23, 2015
11.43
12.00
11.29
11.76
1,196,813
+0.46(+4.07%)
Dec 22, 2015
11.40
11.62
11.09
11.30
1,148,514
+0.05(+0.44%)
Dec 21, 2015
10.45
11.25
10.45
11.25
1,210,019
+0.74(+7.04%)
Dec 18, 2015
10.80
11.03
10.43
10.51
981,148
-0.20(-1.87%)
Dec 17, 2015
10.49
10.95
10.28
10.71
982,070
+0.36(+3.48%)
Dec 16, 2015
9.840
10.38
9.840
10.35
988,096
+0.63(+6.48%)
Dec 15, 2015
9.380
9.830
9.320
9.720
370,330
+0.49(+5.31%)
Dec 14, 2015
9.590
9.780
9.120
9.230
378,518
-0.30(-3.15%)
Dec 11, 2015
9.890
9.973
9.510
9.530
277,464
-0.43(-4.32%)
Dec 10, 2015
9.750
10.01
9.750
9.960
214,909
+0.26(+2.68%)
Dec 09, 2015
9.680
10.13
9.540
9.700
428,821
+0.02(+0.21%)
Dec 08, 2015
9.490
9.790
9.080
9.680
330,633
+0.10(+1.04%)
Dec 07, 2015
9.850
9.930
9.400
9.580
416,452
-0.32(-3.23%)
Dec 04, 2015
9.910
10.03
9.780
9.900
233,857
+0.01(+0.10%)
Dec 03, 2015
10.00
10.30
9.770
9.890
330,993
-0.15(-1.49%)
Dec 02, 2015
10.30
10.30
9.940
10.04
264,937
-0.19(-1.86%)
Dec 01, 2015
10.30
10.42
10.02
10.23
392,407
+0.11(+1.09%)
Nov 30, 2015
9.870
10.26
9.862
10.12
196,089
+0.19(+1.91%)
Nov 27, 2015
10.15
10.18
9.850
9.930
142,274
-0.22(-2.17%)
Nov 25, 2015
9.820
10.15
10.15
10.15
314,300
+0.28(+2.84%)
Nov 24, 2015
9.900
10.07
9.500
9.870
405,006
+0.04(+0.41%)
Nov 23, 2015
10.27
10.46
9.520
9.830
460,172
-0.38(-3.72%)
Nov 20, 2015
10.23
10.58
10.07
10.21
348,629
+0.01(+0.10%)
Nov 19, 2015
10.20
10.65
10.18
10.20
533,993
-0.01(-0.10%)
Nov 18, 2015
10.15
10.36
10.11
10.21
349,223
-0.03(-0.29%)
Nov 17, 2015
10.22
10.58
9.850
10.24
486,809
-0.08(-0.78%)
Nov 16, 2015
9.500
10.39
9.470
10.32
732,278
+0.68(+7.05%)
Nov 13, 2015
9.850
9.880
9.500
9.640
662,770
-0.13(-1.33%)
Nov 12, 2015
9.240
10.00
9.200
9.770
593,210
+0.27(+2.84%)
Nov 11, 2015
9.800
10.46
9.400
9.500
1,037,361
-0.19(-1.96%)
Nov 10, 2015
9.270
9.870
9.110
9.690
1,224,068
+0.70(+7.79%)
Nov 09, 2015
9.400
9.400
8.360
8.990
2,705,460
-1.80(-16.68%)
Nov 06, 2015
10.59
11.07
10.46
10.79
888,175
+0.10(+0.94%)
Nov 05, 2015
11.20
11.20
10.41
10.69
807,119
-0.22(-2.02%)
Nov 04, 2015
10.50
11.25
10.48
10.91
1,425,368
+0.53(+5.11%)
Nov 03, 2015
9.820
10.45
9.733
10.38
992,310
+0.71(+7.34%)
Nov 02, 2015
9.400
9.920
9.400
9.670
388,430
+0.26(+2.76%)
Oct 30, 2015
9.420
9.550
9.170
9.410
269,335
+0.04(+0.43%)
Oct 29, 2015
9.500
9.950
9.294
9.370
506,198
-0.21(-2.19%)
Oct 28, 2015
8.810
9.940
8.810
9.580
1,304,788
+0.82(+9.36%)
Oct 27, 2015
8.700
8.990
8.430
8.760
435,075
+0.13(+1.51%)
Oct 26, 2015
9.030
9.200
8.570
8.630
327,048
-0.39(-4.32%)
Oct 23, 2015
8.760
9.340
8.710
9.020
564,220
+0.31(+3.56%)
Oct 22, 2015
9.080
9.270
8.540
8.710
785,478
-0.43(-4.70%)
Oct 21, 2015
9.500
9.500
9.010
9.140
674,255
-0.39(-4.09%)
Oct 20, 2015
9.390
9.650
8.840
9.530
1,185,601
+0.30(+3.25%)
Oct 19, 2015
7.720
9.290
7.720
9.230
1,619,083
+1.45(+18.64%)
Oct 16, 2015
7.830
8.080
7.400
7.780
391,798
-0.08(-1.02%)
Oct 15, 2015
7.600
7.980
7.450
7.860
695,471
+0.45(+6.07%)
Oct 14, 2015
7.170
7.630
7.145
7.410
371,411
+0.20(+2.77%)
Oct 13, 2015
7.600
7.660
6.920
7.210
558,781
-0.39(-5.13%)
Oct 12, 2015
7.010
7.780
7.010
7.600
848,387
+0.65(+9.35%)
Oct 09, 2015
6.600
6.980
6.550
6.950
401,411
+0.39(+5.95%)
Oct 08, 2015
6.530
6.650
6.350
6.560
264,036
-0.02(-0.30%)
Oct 07, 2015
6.500
6.750
6.220
6.580
436,438
+0.17(+2.65%)
Oct 06, 2015
6.120
6.490
6.110
6.410
429,408
+0.25(+4.06%)
Oct 05, 2015
5.780
6.200
5.770
6.160
500,314
+0.43(+7.50%)
Oct 02, 2015
5.390
5.770
5.270
5.730
413,657
+0.33(+6.11%)
Oct 01, 2015
5.250
5.440
5.200
5.400
219,136
+0.15(+2.86%)
Sep 30, 2015
5.240
5.590
5.058
5.250
812,480
+0.15(+2.94%)
Sep 29, 2015
5.300
5.343
5.050
5.100
563,578
-0.18(-3.41%)
Sep 28, 2015
5.740
5.740
5.260
5.280
576,664
-0.49(-8.49%)
Sep 25, 2015
6.020
6.100
5.760
5.770
238,932
-0.19(-3.19%)
Sep 24, 2015
5.850
5.980
5.770
5.960
233,765
+0.05(+0.85%)
Sep 23, 2015
6.030
6.120
5.880
5.910
204,802
-0.12(-1.99%)
Sep 22, 2015
6.050
6.150
5.930
6.030
203,984
-0.12(-1.95%)
Sep 21, 2015
6.150
6.320
6.070
6.150
330,187
+0.05(+0.82%)
Sep 18, 2015
6.140
6.280
6.050
6.100
270,506
-0.14(-2.24%)
Sep 17, 2015
6.320
6.340
6.170
6.240
220,473
-0.06(-0.95%)
Sep 16, 2015
6.110
6.380
6.100
6.300
325,182
+0.21(+3.45%)
Sep 15, 2015
5.970
6.150
5.870
6.090
369,882
+0.25(+4.28%)
Sep 14, 2015
6.210
6.240
5.750
5.840
434,011
-0.39(-6.26%)
Sep 11, 2015
6.160
6.245
6.060
6.230
160,817
+0.07(+1.14%)
Sep 10, 2015
6.190
6.280
6.120
6.160
217,462
-0.06(-0.96%)
Sep 09, 2015
6.490
6.680
6.215
6.220
243,924
-0.16(-2.51%)
Sep 08, 2015
6.370
6.590
6.250
6.380
254,100
+0.23(+3.74%)
Sep 04, 2015
6.150
6.150
6.150
6.150
237,400
-0.01(-0.16%)
Sep 03, 2015
6.300
6.390
6.160
6.160
170,317
-0.14(-2.22%)
Sep 02, 2015
6.360
6.500
6.160
6.300
301,441
-0.04(-0.63%)
Sep 01, 2015
6.500
6.700
6.270
6.340
418,444
-0.42(-6.21%)
Aug 31, 2015
6.660
6.930
6.520
6.760
260,800
+0.03(+0.45%)
Aug 28, 2015
6.500
6.940
6.490
6.730
356,391
+0.11(+1.66%)
Aug 27, 2015
6.420
6.680
6.250
6.620
560,358
+0.57(+9.42%)
Aug 26, 2015
6.050
6.180
5.840
6.050
565,654
+0.15(+2.54%)
Aug 25, 2015
6.370
6.480
5.880
5.900
582,412
-0.16(-2.64%)
Aug 24, 2015
6.030
6.440
5.555
6.060
976,026
-0.74(-10.88%)
Aug 21, 2015
7.130
7.200
6.710
6.800
860,603
-0.46(-6.34%)
Aug 20, 2015
7.650
7.826
7.210
7.260
550,535
-0.47(-6.08%)
Aug 19, 2015
7.530
8.650
7.360
7.730
1,412,505
+0.03(+0.39%)
Aug 18, 2015
7.010
7.940
6.920
7.700
1,002,906
+0.61(+8.60%)
Aug 17, 2015
6.810
7.110
6.722
7.090
383,090
+0.25(+3.65%)
Aug 14, 2015
6.780
6.930
6.760
6.840
207,218
+0.02(+0.29%)
Aug 13, 2015
7.000
7.010
6.750
6.820
257,814
-0.17(-2.43%)
Aug 12, 2015
6.930
6.990
6.533
6.990
474,560
+0.06(+0.87%)
Aug 11, 2015
7.230
7.230
6.880
6.930
396,223
-0.16(-2.26%)
Aug 10, 2015
7.680
7.680
6.820
7.090
1,144,217
-0.55(-7.20%)
Aug 07, 2015
7.530
7.790
7.360
7.640
572,986
+0.05(+0.66%)
Aug 06, 2015
7.330
7.590
7.170
7.590
456,976
+0.39(+5.42%)
Aug 05, 2015
7.390
7.390
7.172
7.200
204,291
-0.06(-0.83%)
Aug 04, 2015
7.090
7.380
7.090
7.260
293,920
+0.22(+3.12%)
Aug 03, 2015
7.260
7.360
6.970
7.040
391,514
-0.25(-3.43%)
Jul 31, 2015
7.130
7.330
7.112
7.290
256,037
+0.15(+2.10%)
Jul 30, 2015
7.310
7.410
7.090
7.140
263,271
-0.21(-2.86%)
Jul 29, 2015
7.150
7.410
7.090
7.350
225,302
+0.22(+3.09%)
Jul 28, 2015
6.900
7.140
6.680
7.130
492,534
+0.29(+4.24%)
Jul 27, 2015
7.000
7.130
6.800
6.840
576,841
-0.45(-6.17%)
Jul 24, 2015
7.600
7.635
7.270
7.290
287,814
-0.28(-3.70%)
Jul 23, 2015
7.720
7.850
7.500
7.570
381,060
-0.04(-0.53%)
Jul 22, 2015
7.820
7.835
7.590
7.610
282,975
-0.27(-3.43%)
Jul 21, 2015
7.700
7.960
7.700
7.880
291,401
+0.22(+2.87%)
Jul 20, 2015
7.600
7.780
7.590
7.660
380,390
+0.02(+0.26%)
Jul 17, 2015
7.550
7.780
7.500
7.640
480,437
+0.09(+1.19%)
Jul 16, 2015
7.770
7.900
7.530
7.550
435,042
-0.18(-2.33%)
Jul 15, 2015
8.010
8.080
7.680
7.730
610,577
-0.37(-4.57%)
Jul 14, 2015
8.080
8.171
7.800
8.100
535,559
+0.03(+0.37%)
Jul 13, 2015
7.900
8.220
7.700
8.070
895,842
+0.46(+6.04%)
Jul 10, 2015
8.000
8.000
7.530
7.610
592,582
-0.03(-0.39%)
Jul 09, 2015
7.710
7.970
7.500
7.640
951,385
+0.44(+6.11%)
Jul 08, 2015
7.450
7.680
7.180
7.200
1,006,198
-0.58(-7.46%)
Jul 07, 2015
8.320
8.359
6.900
7.780
2,036,762
-0.58(-6.94%)
Jul 06, 2015
8.880
8.900
8.280
8.360
1,197,611
-0.32(-3.69%)
Jul 02, 2015
8.750
8.680
8.680
8.680
446,500
-0.09(-1.03%)
Jul 01, 2015
9.050
9.170
8.570
8.770
789,290
-0.27(-2.99%)
Jun 30, 2015
8.680
9.250
8.680
9.040
964,801
+0.57(+6.73%)
Jun 29, 2015
8.750
8.880
8.440
8.470
859,871
-0.55(-6.10%)
Jun 26, 2015
9.100
9.130
8.860
9.020
645,409
-0.17(-1.85%)
Jun 25, 2015
9.370
9.370
9.160
9.190
262,817
-0.14(-1.50%)
Jun 24, 2015
9.290
9.470
9.191
9.330
336,722
+0.00(+0.00%)
Jun 23, 2015
9.300
9.480
9.130
9.330
390,196
+0.01(+0.11%)
Jun 22, 2015
9.440
9.500
8.960
9.320
985,728
-0.16(-1.69%)
Jun 19, 2015
9.850
9.870
9.440
9.480
906,351
-0.41(-4.15%)
Jun 18, 2015
10.00
10.02
9.750
9.890
535,087
-0.13(-1.30%)
Jun 17, 2015
10.35
10.40
9.960
10.02
660,999
-0.16(-1.57%)
Jun 16, 2015
10.04
10.29
9.660
10.18
841,525
+0.08(+0.79%)
Jun 15, 2015
10.42
10.95
9.910
10.10
1,787,718
-0.39(-3.72%)
Jun 12, 2015
9.860
10.69
9.795
10.49
1,978,691
+0.64(+6.50%)
Jun 11, 2015
9.280
9.960
9.240
9.850
1,161,348
+0.59(+6.37%)
Jun 10, 2015
9.140
9.431
9.122
9.260
560,001
+0.12(+1.31%)
Jun 09, 2015
9.120
9.250
8.950
9.140
528,444
-0.05(-0.54%)
Jun 08, 2015
9.280
9.470
9.020
9.190
596,428
-0.09(-0.97%)
Jun 05, 2015
9.170
9.420
9.040
9.280
481,676
+0.08(+0.87%)
Jun 04, 2015
9.300
9.330
9.020
9.200
595,700
-0.13(-1.39%)
Jun 03, 2015
9.450
9.560
9.310
9.330
365,720
-0.11(-1.17%)
Jun 02, 2015
9.470
9.630
9.400
9.440
385,036
-0.11(-1.15%)
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.