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
Bassett Furniture
(NQ:
BSET
)
14.15
+0.16 (+1.14%)
Streaming Delayed Price
Updated: 10:21 AM EDT, Jun 12, 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
5.093
5.093
4.838
4.946
84,231
-0.15(-3.03%)
May 28, 2020
5.665
5.665
5.039
5.101
134,868
-0.44(-7.95%)
May 27, 2020
5.449
5.572
5.170
5.541
120,740
+0.31(+5.91%)
May 26, 2020
5.170
5.503
5.024
5.232
142,536
+0.31(+6.28%)
May 22, 2020
4.761
4.931
4.452
4.923
92,512
+0.16(+3.41%)
May 21, 2020
4.483
4.908
4.444
4.761
129,818
+0.29(+6.39%)
May 20, 2020
4.413
4.614
4.289
4.475
103,420
+0.15(+3.58%)
May 19, 2020
4.629
4.629
4.143
4.320
148,315
-0.29(-6.21%)
May 18, 2020
4.328
4.653
4.328
4.606
188,057
+0.46(+10.99%)
May 15, 2020
4.019
4.208
3.957
4.150
127,706
+0.01(+0.19%)
May 14, 2020
4.112
4.297
3.918
4.143
97,597
-0.03(-0.65%)
May 13, 2020
4.494
4.532
4.087
4.170
121,844
-0.39(-8.61%)
May 12, 2020
4.804
5.053
4.479
4.562
132,496
-0.26(-5.48%)
May 11, 2020
4.623
5.076
4.532
4.827
140,011
+0.17(+3.73%)
May 08, 2020
4.502
4.759
4.502
4.653
156,877
+0.27(+6.21%)
May 07, 2020
4.192
4.502
4.192
4.381
84,508
+0.22(+5.26%)
May 06, 2020
4.411
4.419
4.087
4.162
86,322
-0.23(-5.33%)
May 05, 2020
4.827
5.174
4.396
4.396
143,337
-0.36(-7.62%)
May 04, 2020
4.721
4.834
4.547
4.759
142,625
-0.02(-0.47%)
May 01, 2020
4.910
4.993
4.713
4.781
87,375
-0.39(-7.46%)
Apr 30, 2020
5.461
5.552
5.136
5.167
129,436
-0.57(-10.00%)
Apr 29, 2020
5.401
5.839
5.371
5.741
172,330
+0.56(+10.79%)
Apr 28, 2020
5.325
5.552
5.072
5.182
117,041
+0.01(+0.15%)
Apr 27, 2020
4.797
5.575
4.797
5.174
215,266
+0.47(+9.95%)
Apr 24, 2020
4.366
4.804
4.268
4.706
173,293
+0.35(+7.97%)
Apr 23, 2020
4.374
4.653
4.306
4.358
229,903
+0.06(+1.41%)
Apr 22, 2020
4.139
4.313
4.025
4.298
209,288
+0.31(+7.77%)
Apr 21, 2020
4.155
4.185
3.973
3.988
215,758
-0.20(-4.86%)
Apr 20, 2020
4.336
4.562
4.162
4.192
235,666
-0.08(-1.77%)
Apr 17, 2020
4.109
4.411
4.109
4.268
168,792
+0.29(+7.21%)
Apr 16, 2020
4.306
4.389
3.935
3.981
159,424
-0.32(-7.54%)
Apr 15, 2020
4.457
4.645
4.290
4.306
203,550
-0.42(-8.80%)
Apr 14, 2020
4.525
4.865
4.389
4.721
232,180
+0.45(+10.62%)
Apr 13, 2020
3.898
4.419
3.716
4.268
222,143
+0.43(+11.22%)
Apr 09, 2020
3.777
4.037
3.664
3.837
186,929
+0.13(+3.46%)
Apr 08, 2020
3.452
3.815
3.331
3.709
138,219
+0.34(+10.09%)
Apr 07, 2020
3.694
4.102
3.361
3.369
186,202
-0.16(-4.50%)
Apr 06, 2020
3.452
3.760
3.452
3.528
90,570
+0.14(+4.01%)
Apr 03, 2020
3.648
3.648
3.218
3.392
142,844
-0.26(-7.23%)
Apr 02, 2020
3.482
3.845
3.399
3.656
197,881
+0.37(+11.26%)
Apr 01, 2020
3.943
4.003
3.210
3.286
199,465
-0.83(-20.18%)
Mar 31, 2020
4.351
4.351
3.996
4.117
89,240
-0.31(-7.00%)
Mar 30, 2020
4.842
4.842
4.238
4.426
73,937
-0.37(-7.72%)
Mar 27, 2020
4.910
5.016
4.744
4.797
138,476
-0.26(-5.22%)
Mar 26, 2020
4.744
5.121
4.555
5.061
122,555
+0.36(+7.72%)
Mar 25, 2020
4.434
4.781
4.336
4.698
126,585
+0.26(+5.78%)
Mar 24, 2020
4.449
4.706
4.015
4.442
108,142
+0.22(+5.19%)
Mar 23, 2020
4.419
4.419
3.852
4.222
99,712
-0.20(-4.44%)
Mar 20, 2020
4.744
4.865
4.177
4.419
221,085
-0.36(-7.58%)
Mar 19, 2020
4.321
5.129
4.177
4.781
143,337
+0.43(+9.90%)
Mar 18, 2020
5.114
5.416
3.905
4.351
110,171
-1.03(-19.10%)
Mar 17, 2020
4.948
5.408
4.404
5.378
218,902
+0.42(+8.37%)
Mar 16, 2020
4.713
5.129
4.713
4.963
201,278
-0.23(-4.37%)
Mar 13, 2020
5.507
5.582
5.091
5.189
229,160
-0.02(-0.29%)
Mar 12, 2020
5.665
5.726
5.129
5.204
140,435
-0.63(-10.87%)
Mar 11, 2020
6.043
6.081
5.771
5.839
119,358
-0.25(-4.09%)
Mar 10, 2020
6.224
6.745
6.028
6.088
122,743
-0.15(-2.42%)
Mar 09, 2020
6.572
6.738
6.149
6.239
118,728
-0.63(-9.23%)
Mar 06, 2020
6.662
7.002
6.655
6.874
120,074
+0.05(+0.78%)
Mar 05, 2020
7.244
7.259
6.761
6.821
116,200
-0.51(-6.91%)
Mar 04, 2020
7.335
7.365
7.199
7.327
58,549
+0.04(+0.52%)
Mar 03, 2020
7.531
7.675
7.191
7.289
59,832
-0.21(-2.82%)
Mar 02, 2020
7.418
7.591
7.134
7.501
101,217
+0.05(+0.61%)
Feb 28, 2020
7.146
7.826
7.131
7.455
136,093
+0.11(+1.54%)
Feb 27, 2020
7.206
7.742
7.138
7.342
104,423
+0.01(+0.10%)
Feb 26, 2020
7.554
7.871
7.274
7.335
80,202
-0.18(-2.41%)
Feb 25, 2020
7.803
8.018
7.403
7.516
102,183
-0.27(-3.49%)
Feb 24, 2020
7.675
7.954
7.643
7.788
95,367
-0.09(-1.15%)
Feb 21, 2020
7.939
8.007
7.826
7.878
55,072
-0.07(-0.86%)
Feb 20, 2020
7.992
8.196
7.939
7.946
42,402
-0.08(-0.94%)
Feb 19, 2020
7.962
8.113
7.962
8.022
59,726
+0.06(+0.76%)
Feb 18, 2020
8.060
8.090
7.931
7.962
108,021
-0.13(-1.59%)
Feb 14, 2020
8.309
8.362
8.037
8.090
49,909
-0.21(-2.55%)
Feb 13, 2020
8.369
8.444
8.233
8.301
37,832
-0.12(-1.39%)
Feb 12, 2020
8.590
8.658
8.329
8.419
53,338
-0.13(-1.57%)
Feb 11, 2020
8.269
8.609
8.254
8.553
48,398
+0.25(+3.06%)
Feb 10, 2020
8.478
8.478
8.254
8.299
52,726
-0.17(-2.03%)
Feb 07, 2020
8.508
8.702
8.336
8.471
84,071
-0.19(-2.24%)
Feb 06, 2020
8.785
8.822
8.613
8.665
66,653
-0.05(-0.60%)
Feb 05, 2020
8.777
8.821
8.590
8.717
51,205
+0.02(+0.26%)
Feb 04, 2020
8.822
8.936
8.628
8.695
88,180
-0.01(-0.17%)
Feb 03, 2020
9.136
9.599
8.665
8.710
110,442
-0.43(-4.66%)
Jan 31, 2020
9.382
9.468
9.031
9.136
76,306
-0.25(-2.63%)
Jan 30, 2020
9.293
9.427
9.113
9.382
103,182
-0.01(-0.08%)
Jan 29, 2020
9.248
9.472
9.053
9.390
68,297
+0.15(+1.62%)
Jan 28, 2020
9.561
9.561
9.061
9.240
118,629
-0.31(-3.28%)
Jan 27, 2020
10.41
10.41
9.524
9.554
135,742
-0.98(-9.29%)
Jan 24, 2020
11.34
11.47
10.41
10.53
74,566
-0.85(-7.48%)
Jan 23, 2020
11.96
12.00
11.32
11.38
81,441
-1.20(-9.55%)
Jan 22, 2020
13.01
13.01
12.48
12.59
31,372
-0.36(-2.77%)
Jan 21, 2020
12.60
13.04
12.56
12.95
67,773
+0.44(+3.52%)
Jan 17, 2020
12.54
12.66
12.27
12.50
48,996
+0.13(+1.09%)
Jan 16, 2020
12.68
12.85
12.33
12.37
47,007
-0.22(-1.78%)
Jan 15, 2020
12.45
12.68
12.29
12.59
64,550
+0.14(+1.14%)
Jan 14, 2020
12.51
12.67
12.40
12.45
67,299
-0.07(-0.60%)
Jan 13, 2020
12.40
12.64
12.27
12.53
58,616
+0.17(+1.39%)
Jan 10, 2020
12.20
12.44
12.04
12.36
45,382
+0.22(+1.79%)
Jan 09, 2020
12.23
12.38
12.12
12.14
32,928
-0.03(-0.25%)
Jan 08, 2020
12.27
12.36
11.97
12.17
59,246
+0.03(+0.25%)
Jan 07, 2020
12.21
12.23
11.96
12.14
74,133
-0.09(-0.73%)
Jan 06, 2020
12.15
12.45
12.14
12.23
41,986
+0.01(+0.06%)
Jan 03, 2020
12.12
12.35
12.12
12.22
44,579
+0.03(+0.25%)
Jan 02, 2020
12.62
12.62
12.14
12.19
55,841
-0.27(-2.16%)
Dec 31, 2019
12.44
12.77
12.41
12.46
66,935
-0.10(-0.83%)
Dec 30, 2019
12.56
12.65
12.35
12.56
55,512
-0.02(-0.12%)
Dec 27, 2019
12.63
12.74
12.40
12.58
40,027
-0.04(-0.35%)
Dec 26, 2019
12.62
12.76
12.44
12.62
57,505
+0.07(+0.60%)
Dec 24, 2019
12.55
12.68
12.41
12.55
31,995
+0.08(+0.66%)
Dec 23, 2019
12.71
12.77
12.45
12.47
67,875
-0.25(-1.94%)
Dec 20, 2019
12.67
12.97
12.37
12.71
125,571
+0.16(+1.31%)
Dec 19, 2019
12.55
12.69
12.33
12.55
55,652
+0.06(+0.48%)
Dec 18, 2019
12.50
12.69
12.33
12.49
56,825
+0.04(+0.36%)
Dec 17, 2019
12.68
12.79
12.23
12.44
63,938
-0.11(-0.89%)
Dec 16, 2019
11.77
12.92
11.77
12.56
146,596
+1.24(+10.96%)
Dec 13, 2019
11.35
11.52
11.20
11.32
50,201
+0.00(+0.00%)
Dec 12, 2019
11.30
11.55
11.14
11.32
40,305
-0.07(-0.59%)
Dec 11, 2019
11.44
11.50
11.01
11.38
49,579
-0.03(-0.26%)
Dec 10, 2019
11.21
11.41
11.03
11.41
58,239
+0.10(+0.86%)
Dec 09, 2019
11.00
11.40
10.89
11.32
49,580
+0.28(+2.57%)
Dec 06, 2019
10.86
11.18
10.67
11.03
190,097
+0.16(+1.44%)
Dec 05, 2019
11.14
11.15
10.77
10.88
110,024
-0.16(-1.49%)
Dec 04, 2019
11.06
11.38
10.90
11.04
68,402
-0.03(-0.27%)
Dec 03, 2019
10.61
11.09
10.61
11.07
42,975
-0.02(-0.20%)
Dec 02, 2019
11.37
11.37
10.98
11.09
27,399
-0.28(-2.43%)
Nov 29, 2019
11.41
11.45
11.28
11.37
8,300
-0.02(-0.20%)
Nov 27, 2019
11.24
11.47
11.22
11.39
23,561
-0.01(-0.13%)
Nov 26, 2019
11.38
11.56
11.23
11.41
42,473
+0.11(+0.99%)
Nov 25, 2019
11.23
11.50
11.19
11.29
70,240
+0.22(+2.02%)
Nov 22, 2019
11.37
11.37
10.95
11.07
27,845
-0.04(-0.40%)
Nov 21, 2019
11.33
11.33
10.68
11.12
38,070
-0.19(-1.72%)
Nov 20, 2019
11.41
11.53
11.20
11.31
50,279
-0.22(-1.94%)
Nov 19, 2019
11.71
11.71
11.30
11.53
42,972
-0.17(-1.47%)
Nov 18, 2019
11.83
11.94
11.33
11.71
39,118
-0.14(-1.20%)
Nov 15, 2019
11.91
12.06
11.73
11.85
30,254
+0.02(+0.19%)
Nov 14, 2019
11.86
12.12
11.81
11.82
29,597
+0.03(+0.22%)
Nov 13, 2019
12.36
12.76
11.77
11.80
31,325
-0.73(-5.85%)
Nov 12, 2019
12.18
12.66
12.06
12.53
51,566
+0.37(+3.05%)
Nov 11, 2019
11.72
12.32
11.72
12.16
42,057
+0.44(+3.80%)
Nov 08, 2019
12.07
12.29
11.62
11.72
64,631
-0.30(-2.53%)
Nov 07, 2019
13.15
13.15
11.93
12.02
51,712
-0.97(-7.47%)
Nov 06, 2019
12.48
13.16
12.32
12.99
69,023
+0.59(+4.78%)
Nov 05, 2019
13.08
13.52
12.34
12.40
103,097
-0.83(-6.27%)
Nov 04, 2019
11.52
13.28
11.39
13.23
162,287
+1.93(+17.05%)
Nov 01, 2019
11.30
11.58
11.23
11.30
96,880
+0.00(+0.00%)
Oct 31, 2019
11.04
11.35
10.87
11.30
34,887
+0.04(+0.33%)
Oct 30, 2019
11.38
11.38
11.06
11.27
33,535
-0.07(-0.65%)
Oct 29, 2019
11.12
11.34
11.06
11.34
28,470
+0.13(+1.19%)
Oct 28, 2019
11.29
11.35
11.17
11.21
21,814
+0.05(+0.47%)
Oct 25, 2019
11.05
11.31
10.98
11.15
23,208
+0.14(+1.28%)
Oct 24, 2019
11.26
11.33
10.94
11.01
29,134
-0.28(-2.49%)
Oct 23, 2019
11.35
11.48
11.15
11.29
33,049
-0.09(-0.78%)
Oct 22, 2019
11.29
11.42
11.18
11.38
18,242
+0.14(+1.25%)
Oct 21, 2019
11.30
11.71
11.15
11.24
47,421
+0.08(+0.73%)
Oct 18, 2019
10.95
11.47
10.85
11.16
50,868
+0.15(+1.35%)
Oct 17, 2019
10.72
11.08
10.68
11.01
33,310
+0.32(+2.98%)
Oct 16, 2019
10.61
10.92
10.54
10.69
38,861
+0.01(+0.07%)
Oct 15, 2019
10.52
10.76
10.35
10.69
30,673
+0.16(+1.48%)
Oct 14, 2019
10.61
10.63
10.29
10.53
46,402
-0.13(-1.25%)
Oct 11, 2019
10.53
10.85
10.52
10.66
36,836
+0.36(+3.52%)
Oct 10, 2019
10.52
11.08
10.09
10.30
60,699
-0.35(-3.27%)
Oct 09, 2019
10.84
10.89
10.53
10.65
36,344
-0.10(-0.97%)
Oct 08, 2019
10.86
11.17
10.69
10.75
41,021
-0.24(-2.22%)
Oct 07, 2019
10.88
11.09
10.82
11.00
24,437
+0.07(+0.68%)
Oct 04, 2019
10.84
10.95
10.71
10.92
36,701
+0.09(+0.82%)
Oct 03, 2019
11.03
11.34
10.55
10.84
47,181
-0.15(-1.35%)
Oct 02, 2019
11.24
11.24
10.83
10.98
36,788
-0.39(-3.39%)
Oct 01, 2019
11.55
11.55
11.21
11.37
48,181
+0.03(+0.26%)
Sep 30, 2019
11.29
11.40
11.11
11.34
45,301
+0.17(+1.53%)
Sep 27, 2019
11.27
11.41
11.02
11.17
38,860
+0.01(+0.13%)
Sep 26, 2019
11.27
11.27
10.98
11.15
41,821
-0.06(-0.53%)
Sep 25, 2019
11.17
11.41
11.15
11.21
38,625
+0.07(+0.67%)
Sep 24, 2019
11.55
11.55
10.94
11.14
67,477
-0.40(-3.47%)
Sep 23, 2019
11.14
11.55
11.12
11.54
30,401
+0.28(+2.50%)
Sep 20, 2019
11.19
11.56
11.16
11.26
84,196
+0.12(+1.06%)
Sep 19, 2019
10.97
11.36
10.91
11.14
54,289
+0.15(+1.35%)
Sep 18, 2019
11.15
11.15
10.68
10.99
57,079
-0.14(-1.26%)
Sep 17, 2019
11.06
11.21
10.93
11.13
36,826
+0.02(+0.20%)
Sep 16, 2019
11.07
11.29
10.95
11.11
97,917
-0.07(-0.60%)
Sep 13, 2019
10.97
11.30
10.52
11.18
49,924
+0.29(+2.65%)
Sep 12, 2019
10.68
10.95
10.50
10.89
48,100
+0.18(+1.66%)
Sep 11, 2019
9.916
10.94
9.709
10.71
95,591
+0.89(+9.06%)
Sep 10, 2019
9.864
10.05
9.746
9.820
234,771
+0.16(+1.61%)
Sep 09, 2019
9.761
9.798
9.575
9.664
94,239
+0.04(+0.38%)
Sep 06, 2019
9.346
9.738
9.314
9.627
79,339
+0.23(+2.44%)
Sep 05, 2019
9.190
9.546
9.090
9.397
78,833
+0.33(+3.68%)
Sep 04, 2019
9.049
9.294
8.960
9.064
78,288
+0.13(+1.49%)
Sep 03, 2019
9.012
9.168
8.716
8.931
54,690
-0.10(-1.07%)
Aug 30, 2019
9.094
9.412
8.834
9.027
28,875
+0.04(+0.50%)
Aug 29, 2019
8.931
9.053
8.884
8.982
21,085
+0.19(+2.19%)
Aug 28, 2019
8.738
9.019
8.730
8.790
44,075
+0.09(+1.02%)
Aug 27, 2019
9.153
9.153
8.656
8.701
29,166
-0.19(-2.17%)
Aug 26, 2019
8.849
9.064
8.671
8.893
41,578
+0.24(+2.74%)
Aug 23, 2019
9.123
9.123
8.627
8.656
66,116
-0.51(-5.58%)
Aug 22, 2019
9.271
9.294
8.997
9.168
27,049
-0.01(-0.16%)
Aug 21, 2019
9.279
9.479
9.182
9.182
30,248
-0.01(-0.16%)
Aug 20, 2019
9.071
9.279
8.990
9.197
103,646
+0.00(+0.00%)
Aug 19, 2019
9.057
9.338
9.024
9.197
42,365
+0.33(+3.76%)
Aug 16, 2019
8.908
9.116
8.849
8.864
71,648
+0.00(+0.00%)
Aug 15, 2019
9.182
9.227
8.730
8.864
62,923
-0.33(-3.59%)
Aug 14, 2019
9.208
9.245
8.915
9.194
38,797
-0.12(-1.34%)
Aug 13, 2019
9.318
9.641
9.311
9.318
47,014
+0.00(+0.00%)
Aug 12, 2019
9.245
9.340
9.128
9.318
20,750
+0.03(+0.32%)
Aug 09, 2019
9.500
9.531
9.142
9.289
31,755
-0.18(-1.86%)
Aug 08, 2019
9.436
9.663
9.392
9.465
39,625
+0.15(+1.57%)
Aug 07, 2019
9.135
9.450
9.135
9.318
43,219
+0.12(+1.36%)
Aug 06, 2019
9.392
9.392
9.018
9.194
44,198
+0.09(+0.97%)
Aug 05, 2019
9.047
9.135
8.827
9.106
102,645
-0.07(-0.80%)
Aug 02, 2019
9.245
9.300
8.981
9.179
30,256
-0.14(-1.50%)
Aug 01, 2019
9.311
9.656
9.279
9.318
37,997
-0.06(-0.63%)
Jul 31, 2019
9.428
9.656
9.311
9.377
55,087
-0.16(-1.69%)
Jul 30, 2019
9.509
9.729
9.502
9.538
66,699
+0.03(+0.31%)
Jul 29, 2019
9.318
9.667
9.289
9.509
55,764
+0.23(+2.45%)
Jul 26, 2019
9.245
9.428
9.139
9.282
39,387
+0.06(+0.64%)
Jul 25, 2019
9.274
9.627
9.095
9.223
57,837
-0.04(-0.48%)
Jul 24, 2019
9.025
9.527
9.018
9.267
338,309
+0.21(+2.35%)
Jul 23, 2019
9.392
9.575
8.922
9.054
83,766
-0.32(-3.44%)
Jul 22, 2019
9.546
9.575
9.340
9.377
42,423
-0.05(-0.54%)
Jul 19, 2019
9.340
9.649
9.333
9.428
64,192
+0.10(+1.02%)
Jul 18, 2019
9.480
9.693
9.282
9.333
73,953
-0.10(-1.01%)
Jul 17, 2019
9.502
9.553
9.326
9.428
143,739
-0.03(-0.31%)
Jul 16, 2019
9.502
9.502
9.322
9.458
29,196
+0.04(+0.39%)
Jul 15, 2019
9.502
9.542
9.333
9.421
45,210
-0.04(-0.47%)
Jul 12, 2019
9.516
9.678
9.443
9.465
50,699
-0.05(-0.54%)
Jul 11, 2019
9.656
9.685
9.388
9.516
39,710
-0.14(-1.44%)
Jul 10, 2019
9.649
9.839
9.546
9.656
39,610
+0.07(+0.69%)
Jul 09, 2019
9.678
9.678
9.553
9.590
44,519
-0.09(-0.91%)
Jul 08, 2019
9.538
9.942
9.538
9.678
45,674
+0.13(+1.38%)
Jul 05, 2019
9.700
9.847
9.476
9.546
55,197
-0.14(-1.44%)
Jul 03, 2019
10.02
10.02
9.656
9.685
53,016
-0.34(-3.37%)
Jul 02, 2019
10.90
10.90
9.935
10.02
101,731
-1.47(-12.77%)
Jul 01, 2019
11.46
11.52
11.06
11.49
60,442
+0.30(+2.69%)
Jun 28, 2019
10.79
11.91
10.79
11.19
149,919
+0.43(+3.95%)
Jun 27, 2019
10.43
10.76
10.37
10.76
52,220
+0.34(+3.24%)
Jun 26, 2019
10.00
10.57
9.865
10.43
42,876
+0.41(+4.10%)
Jun 25, 2019
10.15
10.27
9.865
10.02
42,510
+0.01(+0.07%)
Jun 24, 2019
10.71
10.76
9.949
10.01
41,576
-0.54(-5.08%)
Jun 21, 2019
10.15
10.57
10.15
10.54
57,378
+0.34(+3.38%)
Jun 20, 2019
10.18
10.40
10.15
10.20
56,478
+0.06(+0.58%)
Jun 19, 2019
10.07
10.24
10.07
10.14
18,670
+0.07(+0.73%)
Jun 18, 2019
9.847
10.18
9.832
10.07
26,597
+0.23(+2.39%)
Jun 17, 2019
9.876
9.927
9.803
9.832
22,367
-0.15(-1.54%)
Jun 14, 2019
10.15
10.33
9.905
9.986
20,170
-0.10(-1.02%)
Jun 13, 2019
10.04
10.35
9.839
10.09
30,944
+0.15(+1.48%)
Jun 12, 2019
10.15
10.47
9.817
9.942
25,722
-0.16(-1.60%)
Jun 11, 2019
10.49
10.62
10.06
10.10
37,058
-0.37(-3.57%)
Jun 10, 2019
10.24
10.64
10.24
10.48
28,503
+0.37(+3.63%)
Jun 07, 2019
10.21
10.35
9.887
10.11
31,619
-0.14(-1.36%)
Jun 06, 2019
10.73
10.73
9.953
10.25
81,417
-0.43(-3.99%)
Jun 05, 2019
10.52
11.72
10.52
10.68
36,352
-0.35(-3.19%)
Jun 04, 2019
10.97
11.03
10.50
11.03
24,344
+0.43(+4.09%)
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.