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
Algonquin Power & Util
(TSX:
AQN
)
8.170
-0.320 (-3.77%)
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 30, 2014
8.050
8.115
8.010
8.080
304,753
-0.02(-0.25%)
May 29, 2014
8.100
8.135
8.050
8.100
258,597
-0.04(-0.49%)
May 28, 2014
8.130
8.190
8.120
8.140
173,452
-0.02(-0.25%)
May 27, 2014
8.230
8.250
8.160
8.160
971,762
-0.04(-0.49%)
May 26, 2014
8.180
8.215
8.160
8.200
291,408
+0.07(+0.86%)
May 23, 2014
8.080
8.190
8.080
8.130
178,483
+0.01(+0.12%)
May 22, 2014
8.150
8.170
8.110
8.120
289,515
-0.01(-0.12%)
May 21, 2014
8.130
8.145
8.050
8.130
167,571
+0.01(+0.12%)
May 20, 2014
8.130
8.190
8.080
8.120
1,174,287
-0.03(-0.37%)
May 16, 2014
8.150
8.150
8.150
0
+0.01(+0.12%)
May 15, 2014
8.090
8.220
8.040
8.140
1,143,393
+0.07(+0.87%)
May 14, 2014
7.950
8.090
7.920
8.070
1,108,860
+0.11(+1.38%)
May 13, 2014
8.020
8.025
7.950
7.960
354,791
-0.04(-0.50%)
May 12, 2014
7.950
8.045
7.920
8.000
350,499
+0.08(+1.01%)
May 09, 2014
7.860
7.960
7.860
7.920
232,632
+0.04(+0.51%)
May 08, 2014
7.880
7.920
7.820
7.880
130,454
-0.04(-0.51%)
May 07, 2014
7.880
7.920
7.870
7.920
75,261
+0.01(+0.13%)
May 06, 2014
7.900
7.940
7.880
7.910
89,103
-0.03(-0.38%)
May 05, 2014
7.950
7.950
7.870
7.940
63,257
-0.01(-0.13%)
May 02, 2014
7.930
7.950
7.850
7.950
168,127
+0.03(+0.38%)
May 01, 2014
7.900
7.920
7.825
7.920
169,983
+0.04(+0.51%)
Apr 30, 2014
7.900
7.920
7.850
7.880
120,755
-0.01(-0.13%)
Apr 29, 2014
7.880
7.920
7.860
7.890
163,772
-0.01(-0.13%)
Apr 28, 2014
7.920
7.920
7.800
7.900
148,466
+0.01(+0.13%)
Apr 25, 2014
7.920
7.920
7.850
7.890
113,095
-0.02(-0.25%)
Apr 24, 2014
7.860
7.950
7.830
7.910
179,682
+0.06(+0.76%)
Apr 23, 2014
7.800
7.850
7.770
7.850
142,948
+0.01(+0.13%)
Apr 22, 2014
7.740
7.840
7.720
7.840
191,201
+0.10(+1.29%)
Apr 21, 2014
7.700
7.740
7.680
7.740
75,855
+0.04(+0.52%)
Apr 17, 2014
7.700
7.700
7.700
0
-0.02(-0.26%)
Apr 16, 2014
7.600
7.740
7.580
7.720
204,200
+0.13(+1.71%)
Apr 15, 2014
7.510
7.610
7.510
7.590
229,312
+0.02(+0.26%)
Apr 14, 2014
7.720
7.720
7.530
7.570
335,090
-0.05(-0.66%)
Apr 11, 2014
7.640
7.650
7.610
7.620
154,242
-0.02(-0.26%)
Apr 10, 2014
7.690
7.690
7.620
7.640
244,333
+0.00(+0.00%)
Apr 09, 2014
7.770
7.800
7.610
7.640
247,434
-0.12(-1.55%)
Apr 08, 2014
7.630
7.770
7.560
7.760
354,715
+0.13(+1.70%)
Apr 07, 2014
7.630
7.630
7.600
7.630
312,522
+0.02(+0.26%)
Apr 04, 2014
7.660
7.660
7.600
7.610
114,795
-0.05(-0.65%)
Apr 03, 2014
7.670
7.680
7.620
7.660
100,562
-0.02(-0.26%)
Apr 02, 2014
7.700
7.700
7.610
7.680
292,842
+0.00(+0.00%)
Apr 01, 2014
7.810
7.810
7.640
7.680
290,785
-0.12(-1.54%)
Mar 31, 2014
7.780
7.840
7.760
7.800
183,844
-0.04(-0.51%)
Mar 28, 2014
7.670
7.840
7.670
7.840
291,950
+0.13(+1.69%)
Mar 27, 2014
7.630
7.730
7.540
7.710
228,175
-0.01(-0.13%)
Mar 26, 2014
7.800
7.830
7.690
7.720
277,270
-0.04(-0.52%)
Mar 25, 2014
7.930
7.930
7.720
7.760
445,500
-0.18(-2.27%)
Mar 24, 2014
7.680
7.980
7.670
7.940
0
+0.41(+5.44%)
Mar 21, 2014
7.860
7.890
7.530
7.530
623,279
-0.30(-3.83%)
Mar 20, 2014
7.920
7.930
7.820
7.830
720,741
-0.05(-0.63%)
Mar 19, 2014
7.780
7.940
7.750
7.880
1,135,971
+0.14(+1.81%)
Mar 18, 2014
7.700
7.760
7.690
7.740
170,234
+0.00(+0.00%)
Mar 17, 2014
7.730
7.760
7.660
7.740
187,236
-0.01(-0.13%)
Mar 14, 2014
7.660
7.750
7.660
7.750
304,263
+0.05(+0.65%)
Mar 13, 2014
7.550
7.730
7.550
7.700
427,842
+0.11(+1.45%)
Mar 12, 2014
7.580
7.610
7.510
7.590
196,479
+0.03(+0.40%)
Mar 11, 2014
7.600
7.630
7.530
7.560
316,386
-0.04(-0.53%)
Mar 10, 2014
7.630
7.685
7.580
7.600
335,595
-0.03(-0.39%)
Mar 07, 2014
7.410
7.680
7.410
7.630
1,513,341
+0.35(+4.81%)
Mar 06, 2014
7.230
7.300
7.220
7.280
348,311
+0.05(+0.69%)
Mar 05, 2014
7.230
7.270
7.210
7.230
308,354
-0.02(-0.28%)
Mar 04, 2014
7.240
7.250
7.200
7.250
295,140
+0.05(+0.69%)
Mar 03, 2014
7.110
7.210
7.110
7.200
403,754
+0.05(+0.70%)
Feb 28, 2014
7.170
7.250
7.130
7.150
366,558
-0.05(-0.69%)
Feb 27, 2014
7.230
7.280
7.190
7.200
167,440
-0.04(-0.55%)
Feb 26, 2014
7.310
7.310
7.220
7.240
148,217
-0.03(-0.41%)
Feb 25, 2014
7.280
7.370
7.250
7.270
172,418
-0.07(-0.95%)
Feb 24, 2014
7.270
7.350
7.260
7.340
165,540
+0.05(+0.69%)
Feb 21, 2014
7.370
7.380
7.260
7.290
220,863
-0.09(-1.22%)
Feb 20, 2014
7.360
7.410
7.360
7.380
139,783
+0.02(+0.27%)
Feb 19, 2014
7.380
7.430
7.360
7.360
158,629
-0.05(-0.67%)
Feb 18, 2014
7.380
7.420
7.350
7.410
342,955
+0.07(+0.95%)
Feb 14, 2014
7.340
7.340
7.340
0
-0.03(-0.41%)
Feb 13, 2014
7.390
7.450
7.340
7.370
203,850
-0.03(-0.41%)
Feb 12, 2014
7.390
7.410
7.360
7.400
185,122
-0.01(-0.13%)
Feb 11, 2014
7.340
7.430
7.300
7.410
568,722
+0.04(+0.54%)
Feb 10, 2014
7.390
7.390
7.300
7.370
403,828
-0.02(-0.27%)
Feb 07, 2014
7.330
7.400
7.240
7.390
411,179
+0.09(+1.23%)
Feb 06, 2014
7.240
7.300
7.180
7.300
348,460
+0.06(+0.83%)
Feb 05, 2014
7.140
7.250
7.120
7.240
233,003
+0.08(+1.12%)
Feb 04, 2014
7.100
7.180
7.080
7.160
303,077
+0.00(+0.00%)
Feb 03, 2014
7.260
7.270
7.110
7.160
236,106
-0.13(-1.78%)
Jan 31, 2014
7.180
7.300
7.180
7.290
249,991
+0.02(+0.28%)
Jan 30, 2014
7.190
7.270
7.170
7.270
263,714
+0.07(+0.97%)
Jan 29, 2014
7.170
7.250
7.140
7.200
649,215
+0.02(+0.28%)
Jan 28, 2014
7.060
7.180
7.050
7.180
411,702
+0.14(+1.99%)
Jan 27, 2014
7.130
7.150
7.040
7.040
232,078
-0.09(-1.26%)
Jan 24, 2014
7.220
7.220
7.120
7.130
256,059
-0.09(-1.25%)
Jan 23, 2014
7.260
7.290
7.170
7.220
273,713
-0.12(-1.63%)
Jan 22, 2014
7.310
7.350
7.280
7.340
225,096
+0.01(+0.14%)
Jan 21, 2014
7.350
7.390
7.270
7.330
304,057
-0.02(-0.27%)
Jan 20, 2014
7.190
7.390
7.190
7.350
436,928
+0.16(+2.23%)
Jan 17, 2014
7.280
7.290
7.190
7.190
1,490,905
-0.08(-1.10%)
Jan 16, 2014
7.180
7.300
7.150
7.270
598,899
+0.13(+1.82%)
Jan 15, 2014
7.170
7.230
7.140
7.140
372,345
-0.03(-0.42%)
Jan 14, 2014
7.240
7.270
7.120
7.170
351,807
-0.10(-1.38%)
Jan 13, 2014
7.330
7.330
7.230
7.270
302,479
-0.04(-0.55%)
Jan 10, 2014
7.330
7.360
7.280
7.310
411,821
+0.01(+0.14%)
Jan 09, 2014
7.400
7.430
7.270
7.300
491,076
-0.11(-1.48%)
Jan 08, 2014
7.380
7.410
7.300
7.410
353,576
+0.06(+0.82%)
Jan 07, 2014
7.240
7.360
7.210
7.350
301,292
+0.13(+1.80%)
Jan 06, 2014
7.110
7.220
7.110
7.220
273,063
+0.11(+1.55%)
Jan 03, 2014
7.250
7.250
7.050
7.110
651,054
-0.17(-2.34%)
Jan 02, 2014
7.300
7.340
7.205
7.280
178,811
-0.06(-0.82%)
Dec 31, 2013
7.340
7.340
7.340
0
+0.02(+0.27%)
Dec 30, 2013
7.300
7.330
7.220
7.320
203,112
-0.01(-0.14%)
Dec 27, 2013
7.240
7.330
7.200
7.330
169,447
+0.03(+0.41%)
Dec 24, 2013
7.300
7.300
7.300
0
-0.04(-0.54%)
Dec 23, 2013
7.370
7.470
7.300
7.340
182,532
-0.06(-0.81%)
Dec 20, 2013
7.310
7.450
7.270
7.400
1,276,158
+0.11(+1.51%)
Dec 19, 2013
7.330
7.380
7.220
7.290
311,007
-0.03(-0.41%)
Dec 18, 2013
7.280
7.340
7.250
7.320
329,654
+0.05(+0.69%)
Dec 17, 2013
7.230
7.280
7.155
7.270
695,832
+0.10(+1.39%)
Dec 16, 2013
7.100
7.235
7.100
7.170
213,515
+0.07(+0.99%)
Dec 13, 2013
7.080
7.150
7.050
7.100
133,833
+0.01(+0.14%)
Dec 12, 2013
7.050
7.150
7.010
7.090
772,420
+0.01(+0.14%)
Dec 11, 2013
7.140
7.160
7.010
7.080
917,968
-0.09(-1.26%)
Dec 10, 2013
7.060
7.225
7.050
7.170
409,058
+0.09(+1.27%)
Dec 09, 2013
7.080
7.110
7.030
7.080
476,629
+0.03(+0.43%)
Dec 06, 2013
7.040
7.080
7.010
7.050
149,116
+0.00(+0.00%)
Dec 05, 2013
7.070
7.090
6.990
7.050
261,264
-0.03(-0.42%)
Dec 04, 2013
7.110
7.140
7.000
7.080
659,648
-0.08(-1.12%)
Dec 03, 2013
6.960
7.160
6.950
7.160
625,568
+0.21(+3.02%)
Dec 02, 2013
6.820
6.950
6.810
6.950
798,442
+0.17(+2.51%)
Nov 29, 2013
6.870
6.880
6.745
6.780
329,262
-0.05(-0.73%)
Nov 28, 2013
6.750
6.890
6.750
6.830
160,502
+0.02(+0.29%)
Nov 27, 2013
6.840
6.890
6.780
6.810
520,480
-0.06(-0.87%)
Nov 26, 2013
6.900
6.940
6.830
6.870
1,375,357
-0.03(-0.43%)
Nov 25, 2013
6.870
6.920
6.860
6.900
286,571
+0.03(+0.44%)
Nov 22, 2013
6.880
6.905
6.820
6.870
393,391
+0.01(+0.15%)
Nov 21, 2013
6.760
6.880
6.740
6.860
356,171
+0.09(+1.33%)
Nov 20, 2013
6.680
6.790
6.680
6.770
488,819
+0.09(+1.35%)
Nov 19, 2013
6.660
6.830
6.660
6.680
608,432
-0.01(-0.15%)
Nov 18, 2013
6.580
6.730
6.560
6.690
682,952
+0.13(+1.98%)
Nov 15, 2013
6.590
6.630
6.560
6.560
582,888
-0.07(-1.06%)
Nov 14, 2013
6.720
6.750
6.570
6.630
502,831
+0.08(+1.22%)
Nov 12, 2013
6.540
6.610
6.540
6.550
258,710
-0.01(-0.15%)
Nov 11, 2013
6.680
6.680
6.515
6.560
289,281
-0.09(-1.35%)
Nov 08, 2013
6.820
6.850
6.600
6.650
542,188
-0.17(-2.49%)
Nov 07, 2013
6.820
6.910
6.780
6.820
4,064,635
+0.03(+0.44%)
Nov 06, 2013
6.800
6.850
6.720
6.790
710,322
+0.07(+1.04%)
Nov 05, 2013
6.810
6.820
6.700
6.720
447,754
-0.09(-1.32%)
Nov 04, 2013
6.740
6.810
6.700
6.810
400,402
+0.11(+1.64%)
Nov 01, 2013
6.720
6.780
6.680
6.700
370,466
-0.03(-0.45%)
Oct 31, 2013
6.750
6.790
6.640
6.730
2,254,613
-0.06(-0.88%)
Oct 30, 2013
6.840
6.840
6.710
6.790
384,669
-0.01(-0.15%)
Oct 29, 2013
6.800
6.870
6.790
6.800
295,067
+0.00(+0.00%)
Oct 28, 2013
6.890
6.890
6.790
6.800
540,129
-0.03(-0.44%)
Oct 25, 2013
6.800
6.870
6.780
6.830
365,074
+0.03(+0.44%)
Oct 24, 2013
6.800
6.860
6.740
6.800
347,478
+0.00(+0.00%)
Oct 23, 2013
6.710
6.815
6.640
6.800
599,207
+0.10(+1.49%)
Oct 22, 2013
6.810
6.860
6.650
6.700
2,141,608
-0.06(-0.89%)
Oct 21, 2013
6.630
6.810
6.590
6.760
1,754,927
+0.19(+2.97%)
Oct 18, 2013
6.400
6.580
6.400
6.565
684,677
+0.18(+2.74%)
Oct 17, 2013
6.250
6.390
6.230
6.390
773,470
+0.12(+1.91%)
Oct 16, 2013
6.160
6.270
6.150
6.270
378,995
+0.10(+1.62%)
Oct 15, 2013
6.200
6.280
6.160
6.170
476,567
-0.01(-0.16%)
Oct 11, 2013
6.180
6.180
6.180
0
+0.07(+1.15%)
Oct 10, 2013
6.110
6.190
6.040
6.110
574,627
+0.02(+0.33%)
Oct 09, 2013
6.190
6.210
6.080
6.090
601,688
-0.06(-0.98%)
Oct 08, 2013
6.170
6.215
6.120
6.150
357,966
-0.02(-0.32%)
Oct 07, 2013
6.300
6.300
6.160
6.170
549,434
-0.13(-2.06%)
Oct 04, 2013
6.380
6.390
6.290
6.300
448,386
-0.05(-0.79%)
Oct 03, 2013
6.420
6.480
6.350
6.350
446,846
-0.03(-0.47%)
Oct 02, 2013
6.380
6.400
6.330
6.380
384,788
-0.01(-0.16%)
Oct 01, 2013
6.370
6.410
6.310
6.390
281,595
-0.01(-0.16%)
Sep 27, 2013
6.410
6.440
6.330
6.400
731,264
+0.00(+0.00%)
Sep 26, 2013
6.560
6.570
6.370
6.400
1,895,879
-0.24(-3.61%)
Sep 25, 2013
6.560
6.650
6.550
6.640
529,542
+0.12(+1.84%)
Sep 24, 2013
6.450
6.560
6.450
6.520
324,061
+0.08(+1.24%)
Sep 23, 2013
6.390
6.500
6.390
6.440
608,643
+0.06(+0.94%)
Sep 20, 2013
6.500
6.500
6.360
6.380
892,152
-0.14(-2.15%)
Sep 19, 2013
6.460
6.570
6.460
6.520
985,352
+0.05(+0.77%)
Sep 18, 2013
6.450
6.540
6.360
6.470
1,052,246
-0.02(-0.31%)
Sep 17, 2013
6.500
6.590
6.420
6.490
379,016
-0.03(-0.46%)
Sep 16, 2013
6.410
6.590
6.370
6.520
759,047
+0.15(+2.35%)
Sep 13, 2013
6.250
6.400
6.250
6.370
819,762
+0.12(+1.92%)
Sep 12, 2013
6.320
6.330
6.210
6.250
957,176
-0.09(-1.42%)
Sep 11, 2013
6.320
6.390
6.290
6.340
511,813
-0.01(-0.16%)
Sep 10, 2013
6.280
6.400
6.160
6.350
806,840
+0.03(+0.47%)
Sep 09, 2013
6.560
6.630
6.320
6.320
827,295
-0.27(-4.10%)
Sep 06, 2013
6.830
6.830
6.530
6.590
584,968
-0.19(-2.80%)
Sep 05, 2013
6.770
6.800
6.715
6.780
214,688
+0.01(+0.15%)
Sep 04, 2013
6.660
6.790
6.650
6.770
252,564
+0.13(+1.96%)
Sep 03, 2013
6.820
6.820
6.640
6.640
372,553
-0.10(-1.48%)
Aug 30, 2013
6.740
6.740
6.740
0
+0.13(+1.97%)
Aug 29, 2013
6.760
6.760
6.420
6.610
986,111
-0.13(-1.93%)
Aug 28, 2013
6.730
6.810
6.660
6.740
305,850
+0.04(+0.60%)
Aug 27, 2013
6.760
6.790
6.700
6.700
240,220
-0.02(-0.30%)
Aug 26, 2013
6.760
6.770
6.700
6.720
441,764
+0.03(+0.45%)
Aug 23, 2013
6.640
6.770
6.640
6.690
178,742
+0.04(+0.60%)
Aug 22, 2013
6.680
6.780
6.640
6.650
353,569
+0.01(+0.15%)
Aug 21, 2013
6.680
6.700
6.550
6.640
347,598
-0.02(-0.30%)
Aug 20, 2013
6.660
6.840
6.660
6.660
257,921
+0.02(+0.30%)
Aug 19, 2013
6.990
6.990
6.640
6.640
491,070
-0.30(-4.32%)
Aug 16, 2013
6.780
6.970
6.760
6.940
262,888
+0.25(+3.74%)
Aug 15, 2013
6.620
6.840
6.600
6.690
527,078
+0.01(+0.15%)
Aug 14, 2013
6.830
6.830
6.680
6.680
579,964
-0.10(-1.47%)
Aug 13, 2013
6.900
6.900
6.710
6.780
420,941
-0.11(-1.60%)
Aug 12, 2013
6.880
6.940
6.790
6.890
321,372
+0.05(+0.73%)
Aug 09, 2013
6.870
6.870
6.770
6.840
450,775
+0.01(+0.15%)
Aug 08, 2013
6.980
7.000
6.800
6.830
589,556
-0.13(-1.87%)
Aug 07, 2013
6.790
7.000
6.770
6.960
459,333
+0.21(+3.11%)
Aug 06, 2013
6.750
6.870
6.740
6.750
554,665
-0.12(-1.75%)
Aug 02, 2013
6.870
6.870
6.870
0
-0.05(-0.72%)
Aug 01, 2013
7.000
7.000
6.900
6.920
365,274
-0.06(-0.86%)
Jul 31, 2013
7.120
7.120
6.960
6.980
450,900
-0.15(-2.10%)
Jul 30, 2013
7.150
7.170
7.100
7.130
414,484
-0.03(-0.42%)
Jul 29, 2013
7.110
7.170
7.090
7.160
162,090
+0.06(+0.85%)
Jul 26, 2013
7.020
7.130
7.010
7.100
218,800
+0.06(+0.85%)
Jul 25, 2013
7.030
7.070
7.010
7.040
357,812
+0.01(+0.14%)
Jul 24, 2013
7.170
7.170
7.000
7.030
411,365
-0.14(-1.95%)
Jul 23, 2013
7.090
7.190
7.030
7.170
368,734
+0.11(+1.56%)
Jul 22, 2013
7.200
7.200
7.010
7.060
392,153
-0.07(-0.98%)
Jul 19, 2013
7.270
7.280
7.130
7.130
271,493
-0.11(-1.52%)
Jul 18, 2013
7.250
7.390
7.220
7.240
728,905
+0.03(+0.42%)
Jul 17, 2013
7.250
7.250
7.020
7.210
574,947
-0.04(-0.55%)
Jul 16, 2013
7.440
7.460
7.220
7.250
381,459
-0.14(-1.89%)
Jul 15, 2013
7.300
7.450
7.280
7.390
509,456
+0.14(+1.93%)
Jul 12, 2013
7.170
7.260
7.110
7.250
561,728
+0.11(+1.54%)
Jul 11, 2013
7.010
7.210
7.010
7.140
552,816
+0.16(+2.29%)
Jul 10, 2013
7.100
7.100
6.950
6.980
420,423
-0.12(-1.69%)
Jul 09, 2013
7.250
7.250
7.050
7.100
516,053
-0.12(-1.66%)
Jul 08, 2013
7.000
7.220
6.980
7.220
745,002
+0.22(+3.14%)
Jul 05, 2013
7.050
7.050
6.840
7.000
689,191
-0.11(-1.55%)
Jul 04, 2013
7.080
7.220
7.080
7.110
143,236
+0.04(+0.57%)
Jul 03, 2013
7.010
7.150
7.010
7.070
570,369
+0.03(+0.43%)
Jul 02, 2013
7.290
7.320
7.030
7.040
413,563
-0.21(-2.90%)
Jun 28, 2013
7.250
7.250
7.250
0
-0.05(-0.68%)
Jun 26, 2013
7.310
7.350
7.270
7.300
387,306
-0.03(-0.41%)
Jun 25, 2013
7.200
7.330
7.180
7.330
580,959
+0.17(+2.37%)
Jun 24, 2013
7.250
7.250
7.030
7.160
476,543
-0.04(-0.56%)
Jun 21, 2013
6.980
7.270
6.970
7.200
967,220
+0.30(+4.35%)
Jun 20, 2013
7.180
7.190
6.850
6.900
734,270
-0.30(-4.17%)
Jun 19, 2013
7.430
7.480
7.190
7.200
300,652
-0.23(-3.10%)
Jun 18, 2013
7.420
7.450
7.315
7.430
374,851
-0.01(-0.13%)
Jun 17, 2013
7.570
7.620
7.430
7.440
308,101
-0.09(-1.20%)
Jun 14, 2013
7.500
7.580
7.470
7.530
346,783
+0.02(+0.27%)
Jun 13, 2013
7.200
7.540
7.160
7.510
538,574
+0.27(+3.73%)
Jun 12, 2013
7.500
7.500
7.220
7.240
627,212
-0.25(-3.34%)
Jun 11, 2013
7.280
7.540
7.270
7.490
870,354
+0.14(+1.90%)
Jun 10, 2013
7.410
7.480
7.260
7.350
1,245,395
-0.12(-1.61%)
Jun 07, 2013
7.610
7.610
7.350
7.470
426,996
-0.08(-1.06%)
Jun 06, 2013
7.530
7.620
7.510
7.550
474,853
+0.01(+0.13%)
Jun 05, 2013
7.510
7.650
7.510
7.540
411,852
-0.01(-0.13%)
Jun 04, 2013
7.600
7.700
7.520
7.550
239,386
-0.02(-0.26%)
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.