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
)
2.040
-0.060 (-2.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
5.550
5.600
5.421
5.500
72,796
+0.00(+0.00%)
May 30, 2018
5.450
5.600
5.350
5.500
81,606
+0.00(+0.00%)
May 29, 2018
5.700
5.700
5.450
5.500
146,070
-0.20(-3.51%)
May 25, 2018
5.700
5.700
5.700
0
-0.15(-2.56%)
May 24, 2018
6.000
6.050
5.816
5.850
98,016
-0.15(-2.50%)
May 23, 2018
6.050
6.050
5.904
6.000
80,622
-0.05(-0.83%)
May 22, 2018
6.100
6.100
5.850
6.050
190,438
+0.00(+0.00%)
May 21, 2018
6.100
6.175
6.000
6.050
138,855
+0.00(+0.00%)
May 18, 2018
6.050
6.250
6.000
6.050
149,854
-0.05(-0.82%)
May 17, 2018
5.900
6.250
5.900
6.100
237,160
+0.15(+2.52%)
May 16, 2018
5.900
6.000
5.850
5.950
82,883
+0.05(+0.85%)
May 15, 2018
5.950
5.950
5.850
5.900
98,552
-0.05(-0.84%)
May 14, 2018
6.150
6.200
5.950
5.950
160,841
-0.20(-3.25%)
May 11, 2018
6.250
6.250
5.900
6.150
426,073
-0.05(-0.81%)
May 10, 2018
5.700
6.200
5.400
6.200
1,298,001
+0.85(+15.89%)
May 09, 2018
5.250
5.350
5.101
5.350
166,745
+0.15(+2.88%)
May 08, 2018
5.350
5.350
5.100
5.200
86,166
-0.10(-1.89%)
May 07, 2018
5.150
5.400
5.150
5.300
226,094
+0.20(+3.92%)
May 04, 2018
5.000
5.150
4.925
5.100
158,838
+0.05(+0.99%)
May 03, 2018
5.100
5.100
4.900
5.050
73,101
+0.05(+1.00%)
May 02, 2018
4.900
5.150
4.850
5.000
125,969
+0.10(+2.04%)
May 01, 2018
4.850
4.950
4.800
4.900
50,783
+0.00(+0.00%)
Apr 30, 2018
4.950
5.000
4.900
4.900
70,580
-0.05(-1.01%)
Apr 27, 2018
4.950
5.000
4.800
4.950
68,703
+0.05(+1.02%)
Apr 26, 2018
4.800
4.950
4.750
4.900
85,520
+0.05(+1.03%)
Apr 25, 2018
4.850
4.850
4.750
4.850
51,417
+0.00(+0.00%)
Apr 24, 2018
4.950
5.000
4.800
4.850
112,988
-0.10(-2.02%)
Apr 23, 2018
4.950
5.050
4.900
4.950
117,024
-0.05(-1.00%)
Apr 20, 2018
4.950
5.050
4.900
5.000
68,895
+0.05(+1.01%)
Apr 19, 2018
5.050
5.115
4.950
4.950
75,430
-0.15(-2.94%)
Apr 18, 2018
5.100
5.200
5.050
5.100
89,559
+0.00(+0.00%)
Apr 17, 2018
5.050
5.150
4.900
5.100
102,912
+0.05(+0.99%)
Apr 16, 2018
4.850
5.050
4.800
5.050
106,027
+0.20(+4.12%)
Apr 13, 2018
4.950
5.050
4.800
4.850
128,489
-0.10(-2.02%)
Apr 12, 2018
5.050
5.050
4.900
4.950
84,274
-0.15(-2.94%)
Apr 11, 2018
5.150
5.200
5.000
5.100
134,691
-0.05(-0.97%)
Apr 10, 2018
4.900
5.150
4.850
5.150
196,817
+0.25(+5.10%)
Apr 09, 2018
4.800
5.000
4.700
4.900
165,795
+0.20(+4.26%)
Apr 06, 2018
4.750
4.830
4.525
4.700
198,255
-0.10(-2.08%)
Apr 05, 2018
4.850
4.900
4.650
4.800
90,949
+0.00(+0.00%)
Apr 04, 2018
4.650
4.900
4.600
4.800
128,518
+0.00(+0.00%)
Apr 03, 2018
4.600
4.800
4.500
4.800
135,129
+0.30(+6.67%)
Apr 02, 2018
4.850
4.875
4.392
4.500
345,810
-0.35(-7.22%)
Mar 29, 2018
4.850
4.850
4.850
0
-0.05(-1.02%)
Mar 28, 2018
5.050
5.150
4.800
4.900
211,030
-0.05(-1.01%)
Mar 27, 2018
4.950
5.150
4.900
4.950
152,982
+0.00(+0.00%)
Mar 26, 2018
5.050
5.150
4.900
4.950
149,837
-0.10(-1.98%)
Mar 23, 2018
5.000
5.100
4.854
5.050
208,536
+0.10(+2.02%)
Mar 22, 2018
5.150
5.250
4.900
4.950
167,217
-0.25(-4.81%)
Mar 21, 2018
4.800
5.400
4.800
5.200
315,721
+0.45(+9.47%)
Mar 20, 2018
4.950
4.950
4.700
4.750
214,724
-0.10(-2.06%)
Mar 19, 2018
5.000
5.025
4.800
4.850
278,907
-0.10(-2.02%)
Mar 16, 2018
4.850
5.000
4.600
4.950
749,048
-0.20(-3.88%)
Mar 15, 2018
5.150
5.237
5.050
5.150
158,851
+0.00(+0.00%)
Mar 14, 2018
5.150
5.200
5.069
5.150
145,359
+0.05(+0.98%)
Mar 13, 2018
5.250
5.325
5.050
5.100
280,921
-0.15(-2.86%)
Mar 12, 2018
5.300
5.400
5.250
5.250
125,281
-0.03(-0.47%)
Mar 09, 2018
5.250
5.400
5.250
5.275
129,154
+0.08(+1.44%)
Mar 08, 2018
5.250
5.300
5.200
5.200
74,580
+0.00(+0.00%)
Mar 07, 2018
5.150
5.450
5.150
5.200
147,544
+0.00(+0.00%)
Mar 06, 2018
5.150
5.300
5.050
5.200
129,902
+0.10(+1.96%)
Mar 05, 2018
5.150
5.300
5.100
5.100
247,373
-0.05(-0.97%)
Mar 02, 2018
5.100
5.250
5.000
5.150
239,199
+0.05(+0.98%)
Mar 01, 2018
5.400
5.450
5.100
5.100
240,989
-0.30(-5.56%)
Feb 28, 2018
5.500
5.550
5.300
5.400
223,334
-0.15(-2.70%)
Feb 27, 2018
5.650
5.652
5.400
5.550
288,593
-0.10(-1.77%)
Feb 26, 2018
5.700
5.750
5.600
5.650
122,565
-0.05(-0.88%)
Feb 23, 2018
5.500
5.800
5.500
5.700
141,664
+0.20(+3.64%)
Feb 22, 2018
5.850
5.450
5.500
368,459
-0.35(-5.98%)
Feb 21, 2018
5.450
5.850
5.400
5.850
407,846
+0.45(+8.33%)
Feb 20, 2018
5.650
5.800
5.300
5.400
168,184
-0.35(-6.09%)
Feb 16, 2018
5.750
5.750
5.750
0
+0.30(+5.50%)
Feb 15, 2018
5.650
5.850
5.350
5.450
266,769
-0.15(-2.68%)
Feb 14, 2018
5.650
5.000
5.600
363,949
+0.45(+8.74%)
Feb 13, 2018
5.100
5.300
4.850
5.150
271,096
+0.00(+0.00%)
Feb 12, 2018
4.950
5.200
4.800
5.150
303,699
+0.20(+4.04%)
Feb 09, 2018
5.100
5.200
4.700
4.950
405,243
-0.15(-2.94%)
Feb 08, 2018
5.550
5.600
5.000
5.100
380,192
-0.45(-8.11%)
Feb 07, 2018
5.350
5.500
5.350
5.550
307,817
+0.20(+3.74%)
Feb 06, 2018
5.500
5.750
5.300
5.350
374,144
-0.20(-3.60%)
Feb 05, 2018
5.700
5.900
5.500
5.550
306,841
-0.20(-3.48%)
Feb 02, 2018
5.750
5.850
5.600
5.750
376,274
-0.05(-0.86%)
Feb 01, 2018
6.000
6.049
5.750
5.800
453,213
-0.20(-3.33%)
Jan 31, 2018
6.150
6.350
6.000
6.000
387,003
-0.15(-2.44%)
Jan 30, 2018
6.150
6.250
6.150
6.150
114,034
-0.07(-1.20%)
Jan 29, 2018
6.400
6.600
6.200
6.225
345,210
-0.18(-2.73%)
Jan 26, 2018
6.150
6.500
6.050
6.400
530,732
+0.30(+4.92%)
Jan 25, 2018
6.050
6.300
6.000
6.100
354,275
+0.05(+0.83%)
Jan 24, 2018
6.350
6.375
5.950
6.050
757,317
-0.30(-4.72%)
Jan 23, 2018
6.400
6.500
6.301
6.350
553,406
-0.10(-1.55%)
Jan 22, 2018
6.700
6.900
6.400
6.450
535,775
-0.30(-4.44%)
Jan 19, 2018
6.750
6.950
6.700
6.750
462,132
-0.05(-0.74%)
Jan 18, 2018
6.900
6.950
6.750
6.800
233,765
-0.05(-0.73%)
Jan 17, 2018
6.850
6.950
6.700
6.850
387,127
+0.00(+0.00%)
Jan 16, 2018
7.250
7.300
6.600
6.850
974,754
-0.35(-4.86%)
Jan 12, 2018
7.200
7.200
7.200
0
-0.10(-1.37%)
Jan 11, 2018
7.050
7.650
7.050
7.300
445,546
+0.12(+1.74%)
Jan 10, 2018
7.350
7.550
7.050
7.175
489,477
-0.08(-1.03%)
Jan 09, 2018
7.800
7.950
7.171
7.250
677,531
-0.62(-7.94%)
Jan 08, 2018
7.850
8.250
7.850
7.875
845,769
+0.03(+0.32%)
Jan 05, 2018
7.250
7.950
7.200
7.850
1,735,033
+0.65(+9.03%)
Jan 04, 2018
6.950
7.450
6.850
7.200
557,884
+0.20(+2.86%)
Jan 03, 2018
7.150
7.200
6.950
7.000
149,619
-0.20(-2.78%)
Jan 02, 2018
6.800
7.200
6.800
7.200
209,168
+0.40(+5.88%)
Dec 29, 2017
6.800
6.800
6.800
0
-0.15(-2.16%)
Dec 28, 2017
7.000
7.179
6.900
6.950
252,973
+0.00(+0.00%)
Dec 27, 2017
7.050
7.200
6.850
6.950
328,607
-0.05(-0.71%)
Dec 26, 2017
7.200
7.349
6.700
7.000
506,730
-0.20(-2.78%)
Dec 22, 2017
7.350
7.600
7.100
7.200
392,761
-0.10(-1.37%)
Dec 21, 2017
7.200
7.650
7.200
7.300
502,580
+0.10(+1.39%)
Dec 20, 2017
6.900
7.380
6.801
7.200
623,711
+0.30(+4.35%)
Dec 19, 2017
6.950
6.950
6.800
6.900
224,058
+0.05(+0.73%)
Dec 18, 2017
6.950
7.100
6.850
6.850
230,757
-0.10(-1.44%)
Dec 15, 2017
7.000
7.100
6.800
6.950
333,930
+0.00(+0.00%)
Dec 14, 2017
7.050
7.200
6.950
6.950
148,441
-0.25(-3.47%)
Dec 13, 2017
7.000
7.300
7.000
7.200
234,472
+0.25(+3.60%)
Dec 12, 2017
7.100
7.150
6.950
6.950
284,858
-0.15(-2.11%)
Dec 11, 2017
7.350
7.350
7.050
7.100
166,095
-0.20(-2.74%)
Dec 08, 2017
7.250
7.450
7.150
7.300
183,056
+0.05(+0.69%)
Dec 07, 2017
6.950
7.400
6.932
7.250
209,555
+0.30(+4.32%)
Dec 06, 2017
7.100
7.050
6.900
6.950
317,149
-0.10(-1.42%)
Dec 05, 2017
7.150
7.186
7.000
7.050
134,486
-0.20(-2.76%)
Dec 04, 2017
7.450
7.500
7.100
7.250
258,974
-0.10(-1.36%)
Dec 01, 2017
6.850
7.400
6.800
7.350
486,553
+0.55(+8.09%)
Nov 30, 2017
7.100
7.100
6.750
6.800
472,098
-0.25(-3.55%)
Nov 29, 2017
7.300
7.412
6.800
7.050
461,542
-0.30(-4.08%)
Nov 28, 2017
7.400
7.450
7.300
7.350
184,599
-0.05(-0.68%)
Nov 27, 2017
7.400
7.500
7.200
7.400
300,696
-0.10(-1.33%)
Nov 24, 2017
7.650
7.650
7.450
7.500
155,376
-0.20(-2.60%)
Nov 22, 2017
7.700
7.700
7.450
7.700
264,431
+0.10(+1.32%)
Nov 21, 2017
8.000
8.100
7.500
7.600
601,421
-0.35(-4.40%)
Nov 20, 2017
7.850
8.000
7.700
7.950
393,792
+0.20(+2.58%)
Nov 17, 2017
8.150
8.200
7.700
7.750
380,641
-0.35(-4.32%)
Nov 16, 2017
7.900
8.400
7.900
8.100
591,235
+0.20(+2.53%)
Nov 15, 2017
7.650
8.350
7.400
7.900
1,060,248
+0.15(+1.94%)
Nov 14, 2017
7.850
7.850
7.300
7.750
606,085
+0.00(+0.00%)
Nov 13, 2017
7.350
7.900
7.200
7.750
1,114,240
+0.65(+9.15%)
Nov 10, 2017
7.000
7.350
6.951
7.100
367,251
+0.20(+2.90%)
Nov 09, 2017
8.150
8.300
6.850
6.900
1,656,365
-0.45(-6.12%)
Nov 08, 2017
7.600
7.750
7.150
7.350
579,457
-0.23(-2.97%)
Nov 07, 2017
7.250
7.800
7.200
7.575
802,560
+0.33(+4.48%)
Nov 06, 2017
6.900
7.400
6.800
7.250
583,597
+0.35(+5.07%)
Nov 03, 2017
6.650
7.025
6.633
6.900
489,122
+0.30(+4.55%)
Nov 02, 2017
6.900
6.951
6.550
6.600
521,174
-0.25(-3.65%)
Nov 01, 2017
7.450
7.500
6.600
6.850
948,936
-0.45(-6.16%)
Oct 31, 2017
6.750
7.500
6.750
7.300
782,227
+0.60(+8.96%)
Oct 30, 2017
6.850
7.100
6.514
6.700
584,424
-0.15(-2.19%)
Oct 27, 2017
7.150
7.150
6.750
6.850
690,146
-0.33(-4.53%)
Oct 26, 2017
7.450
7.467
6.800
7.175
952,209
-0.30(-4.01%)
Oct 25, 2017
7.850
7.900
7.350
7.475
619,630
-0.33(-4.17%)
Oct 24, 2017
7.750
7.950
7.750
7.800
303,092
+0.00(+0.00%)
Oct 23, 2017
8.000
8.195
7.750
7.800
565,346
-0.15(-1.89%)
Oct 20, 2017
8.100
8.300
7.800
7.950
1,035,260
-0.10(-1.24%)
Oct 19, 2017
8.550
8.550
8.000
8.050
777,464
-0.50(-5.85%)
Oct 18, 2017
8.250
8.650
8.248
8.550
754,098
+0.30(+3.64%)
Oct 17, 2017
8.300
8.750
8.050
8.250
786,641
-0.05(-0.60%)
Oct 16, 2017
8.250
8.650
7.800
8.300
1,157,293
+0.05(+0.61%)
Oct 13, 2017
8.400
8.900
8.100
8.250
851,786
+0.05(+0.61%)
Oct 12, 2017
7.900
8.300
7.750
8.200
960,037
-0.05(-0.61%)
Oct 11, 2017
8.950
9.150
7.300
8.250
2,997,864
-0.70(-7.82%)
Oct 10, 2017
9.050
9.250
8.800
8.950
786,964
-0.10(-1.10%)
Oct 09, 2017
9.200
9.650
8.450
9.050
1,991,926
-0.15(-1.63%)
Oct 06, 2017
8.350
9.900
8.200
9.200
3,525,883
+0.85(+10.18%)
Oct 05, 2017
8.100
8.650
7.800
8.350
2,223,791
+0.40(+5.03%)
Oct 04, 2017
6.700
8.750
6.600
7.950
6,259,550
+1.25(+18.66%)
Oct 03, 2017
6.650
6.800
6.300
6.700
788,269
+0.05(+0.75%)
Oct 02, 2017
5.750
6.750
5.750
6.650
1,584,675
+0.90(+15.65%)
Sep 29, 2017
5.650
5.750
5.500
5.750
314,996
+0.10(+1.77%)
Sep 28, 2017
5.300
5.750
5.250
5.650
627,826
+0.30(+5.61%)
Sep 27, 2017
5.300
5.400
4.900
5.350
335,097
+0.10(+1.90%)
Sep 26, 2017
5.100
5.250
5.100
5.250
275,482
+0.15(+2.94%)
Sep 25, 2017
4.850
5.100
4.800
5.100
287,230
+0.20(+4.08%)
Sep 22, 2017
5.050
5.150
4.800
4.900
352,116
-0.18(-3.64%)
Sep 21, 2017
5.350
5.350
5.000
5.085
319,346
-0.26(-4.95%)
Sep 20, 2017
5.400
5.600
5.100
5.350
636,473
+0.05(+0.94%)
Sep 19, 2017
5.250
5.400
5.000
5.300
476,851
+0.00(+0.00%)
Sep 18, 2017
4.750
5.450
4.750
5.300
1,374,573
+0.65(+13.98%)
Sep 15, 2017
4.800
5.000
4.650
4.650
596,395
-0.05(-1.06%)
Sep 14, 2017
5.200
5.300
4.600
4.700
665,141
-0.40(-7.84%)
Sep 13, 2017
4.400
5.150
4.350
5.100
1,716,124
+0.75(+17.24%)
Sep 12, 2017
3.950
4.350
3.950
4.350
1,169,798
+0.40(+10.13%)
Sep 11, 2017
3.900
4.000
3.900
3.950
214,170
+0.10(+2.60%)
Sep 08, 2017
3.900
3.950
3.800
3.850
101,408
-0.10(-2.53%)
Sep 07, 2017
3.950
4.000
3.900
3.950
75,700
+0.00(+0.00%)
Sep 06, 2017
3.950
4.000
3.950
3.950
82,918
-0.05(-1.25%)
Sep 05, 2017
4.000
4.050
3.900
4.000
313,450
+0.00(+0.00%)
Sep 01, 2017
3.950
4.000
3.900
4.000
50,424
+0.05(+1.27%)
Aug 31, 2017
3.900
3.950
3.800
3.950
59,160
+0.10(+2.60%)
Aug 30, 2017
3.950
4.000
3.850
3.850
89,274
-0.15(-3.75%)
Aug 29, 2017
4.000
4.000
3.850
4.000
159,520
+0.05(+1.27%)
Aug 28, 2017
3.550
4.000
3.550
3.950
264,918
+0.40(+11.27%)
Aug 25, 2017
3.600
3.750
3.500
3.550
252,555
+0.00(+0.00%)
Aug 24, 2017
3.500
3.600
3.500
3.550
78,846
+0.00(+0.00%)
Aug 23, 2017
3.500
3.600
3.500
3.550
134,341
+0.00(+0.00%)
Aug 22, 2017
3.600
3.650
3.500
3.550
215,750
-0.10(-2.74%)
Aug 21, 2017
3.650
3.700
3.600
3.650
50,603
+0.00(+0.00%)
Aug 18, 2017
3.600
3.650
3.600
3.650
87,579
+0.05(+1.39%)
Aug 17, 2017
3.650
3.650
3.600
3.600
98,473
-0.05(-1.37%)
Aug 16, 2017
3.650
3.750
3.600
3.650
214,623
+0.00(+0.00%)
Aug 15, 2017
3.700
3.700
3.650
3.650
125,308
-0.05(-1.35%)
Aug 14, 2017
3.650
3.750
3.650
3.700
95,721
+0.08(+2.07%)
Aug 11, 2017
3.700
3.700
3.600
3.625
151,416
-0.08(-2.03%)
Aug 10, 2017
3.800
3.800
3.600
3.700
160,599
-0.10(-2.63%)
Aug 09, 2017
3.900
3.950
3.650
3.800
620,683
-0.20(-5.00%)
Aug 08, 2017
4.000
4.050
3.950
4.000
160,140
+0.05(+1.27%)
Aug 07, 2017
3.950
4.050
3.950
3.950
109,418
+0.00(+0.00%)
Aug 04, 2017
4.000
4.100
3.950
3.950
102,636
+0.00(+0.00%)
Aug 03, 2017
3.950
4.025
3.950
3.950
93,830
+0.00(+0.00%)
Aug 02, 2017
4.050
4.050
3.950
3.950
146,038
-0.05(-1.25%)
Aug 01, 2017
4.000
4.050
4.000
4.000
87,928
+0.00(+0.00%)
Jul 31, 2017
4.100
4.150
4.000
4.000
65,964
-0.10(-2.44%)
Jul 28, 2017
4.000
4.100
3.980
4.100
209,144
+0.05(+1.23%)
Jul 27, 2017
4.000
4.100
4.000
4.050
89,662
+0.05(+1.25%)
Jul 26, 2017
4.150
4.150
4.000
4.000
232,651
-0.10(-2.44%)
Jul 25, 2017
4.100
4.200
4.100
4.100
73,282
-0.03(-0.61%)
Jul 24, 2017
4.150
4.150
4.100
4.125
46,642
+0.00(+0.00%)
Jul 21, 2017
4.150
4.250
4.100
4.125
117,164
-0.03(-0.60%)
Jul 20, 2017
4.200
4.275
4.150
4.150
63,585
-0.10(-2.35%)
Jul 19, 2017
4.200
4.350
4.200
4.250
74,099
+0.05(+1.19%)
Jul 18, 2017
4.200
4.311
4.150
4.200
111,011
-0.05(-1.18%)
Jul 17, 2017
4.400
4.400
4.200
4.250
74,949
-0.15(-3.41%)
Jul 14, 2017
4.400
4.450
4.350
4.400
130,228
+0.05(+1.15%)
Jul 13, 2017
4.100
4.400
4.100
4.350
154,344
+0.20(+4.82%)
Jul 12, 2017
4.350
4.350
4.150
4.150
129,999
-0.25(-5.68%)
Jul 11, 2017
4.400
4.450
4.350
4.400
72,945
+0.00(+0.00%)
Jul 10, 2017
4.350
4.450
4.350
4.400
87,051
+0.00(+0.00%)
Jul 07, 2017
4.350
4.400
4.350
4.400
70,602
+0.05(+1.15%)
Jul 06, 2017
4.450
4.450
4.350
4.350
70,098
-0.05(-1.14%)
Jul 05, 2017
4.400
4.450
4.400
4.400
88,907
-0.05(-1.12%)
Jul 03, 2017
4.400
4.500
4.400
4.450
50,673
+0.00(+0.00%)
Jun 30, 2017
4.250
4.450
4.250
4.450
65,676
+0.20(+4.71%)
Jun 29, 2017
4.450
4.500
4.250
4.250
118,001
-0.20(-4.49%)
Jun 28, 2017
4.250
4.500
4.250
4.450
237,165
+0.20(+4.71%)
Jun 27, 2017
4.300
4.300
4.200
4.250
135,983
+0.05(+1.19%)
Jun 26, 2017
4.150
4.250
4.150
4.200
124,482
+0.05(+1.20%)
Jun 23, 2017
4.150
4.150
4.100
4.150
73,094
+0.05(+1.22%)
Jun 22, 2017
4.000
4.150
3.950
4.100
119,953
+0.15(+3.80%)
Jun 21, 2017
4.000
4.000
3.950
3.950
68,292
-0.05(-1.25%)
Jun 20, 2017
3.950
4.000
3.950
4.000
28,562
+0.05(+1.27%)
Jun 19, 2017
4.000
4.050
3.950
3.950
30,126
+0.05(+1.28%)
Jun 16, 2017
4.000
4.050
3.900
3.900
301,416
-0.10(-2.50%)
Jun 15, 2017
4.050
4.100
4.000
4.000
116,725
-0.05(-1.23%)
Jun 14, 2017
4.050
4.150
4.050
4.050
55,765
-0.05(-1.22%)
Jun 13, 2017
4.000
4.150
4.000
4.100
90,171
+0.10(+2.50%)
Jun 12, 2017
4.150
4.150
4.000
4.000
99,134
-0.05(-1.23%)
Jun 09, 2017
4.100
4.150
4.050
4.050
135,151
-0.10(-2.41%)
Jun 08, 2017
4.150
4.150
4.050
4.150
170,776
+0.00(+0.00%)
Jun 07, 2017
4.100
4.250
4.100
4.150
97,092
+0.00(+0.00%)
Jun 06, 2017
4.050
4.150
4.050
4.150
51,440
+0.10(+2.47%)
Jun 05, 2017
4.150
4.200
4.050
4.050
202,702
-0.15(-3.57%)
Jun 02, 2017
4.200
4.200
4.150
4.200
54,794
+0.03(+0.60%)
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.