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
Energy Fuels Inc
(TSX:
EFR
)
8.350
-0.290 (-3.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2017
2.150
2.150
2.080
2.110
84,157
-0.03(-1.40%)
May 30, 2017
2.200
2.210
2.140
2.140
58,412
-0.05(-2.28%)
May 29, 2017
2.170
2.250
2.170
2.190
46,975
+0.03(+1.39%)
May 26, 2017
2.150
2.160
2.080
2.160
53,082
+0.06(+2.86%)
May 25, 2017
2.160
2.210
2.100
2.100
74,546
-0.05(-2.33%)
May 24, 2017
2.260
2.260
2.140
2.150
86,096
-0.10(-4.44%)
May 23, 2017
2.260
2.300
2.230
2.250
46,461
-0.03(-1.32%)
May 19, 2017
2.240
2.300
2.240
2.280
39,084
+0.06(+2.70%)
May 18, 2017
2.200
2.240
2.150
2.220
57,305
+0.04(+1.83%)
May 17, 2017
2.250
2.320
2.180
2.180
135,803
-0.09(-3.96%)
May 16, 2017
2.290
2.350
2.260
2.270
91,196
-0.02(-0.87%)
May 15, 2017
2.340
2.430
2.260
2.290
68,118
-0.08(-3.38%)
May 12, 2017
2.260
2.400
2.260
2.370
73,393
+0.09(+3.95%)
May 11, 2017
2.290
2.340
2.260
2.280
37,452
+0.00(+0.00%)
May 10, 2017
2.290
2.420
2.280
2.280
80,428
-0.02(-0.87%)
May 09, 2017
2.320
2.450
2.300
2.300
118,274
-0.08(-3.36%)
May 08, 2017
2.170
2.380
2.170
2.380
65,239
+0.21(+9.68%)
May 05, 2017
2.120
2.220
2.120
2.170
144,946
+0.06(+2.84%)
May 04, 2017
2.260
2.260
2.100
2.110
193,453
-0.16(-7.05%)
May 03, 2017
2.340
2.380
2.270
2.270
127,260
-0.08(-3.40%)
May 02, 2017
2.470
2.470
2.350
2.350
81,591
-0.11(-4.47%)
May 01, 2017
2.370
2.490
2.360
2.460
60,231
+0.08(+3.36%)
Apr 28, 2017
2.510
2.540
2.350
2.380
198,560
-0.13(-5.18%)
Apr 27, 2017
2.600
2.630
2.510
2.510
78,858
-0.12(-4.56%)
Apr 26, 2017
2.610
2.670
2.610
2.630
37,632
-0.03(-1.13%)
Apr 25, 2017
2.650
2.700
2.650
2.660
42,853
-0.03(-1.12%)
Apr 24, 2017
2.700
2.720
2.560
2.690
135,464
+0.01(+0.37%)
Apr 21, 2017
2.730
2.730
2.670
2.680
70,896
-0.02(-0.74%)
Apr 20, 2017
2.660
2.720
2.660
2.700
70,761
+0.03(+1.12%)
Apr 19, 2017
2.750
2.780
2.660
2.670
135,530
-0.08(-2.91%)
Apr 18, 2017
2.790
2.800
2.750
2.750
94,912
-0.06(-2.14%)
Apr 17, 2017
2.850
2.850
2.780
2.810
52,784
-0.01(-0.35%)
Apr 13, 2017
2.950
2.950
2.780
2.820
138,343
-0.06(-2.08%)
Apr 12, 2017
3.050
3.050
2.840
2.880
156,307
-0.12(-4.00%)
Apr 11, 2017
2.960
3.025
2.920
3.000
260,005
+0.08(+2.74%)
Apr 10, 2017
2.740
2.950
2.700
2.920
483,865
+0.17(+6.18%)
Apr 07, 2017
2.750
2.820
2.730
2.750
124,267
+0.01(+0.36%)
Apr 06, 2017
2.790
2.800
2.710
2.740
157,639
+0.05(+1.86%)
Apr 05, 2017
2.780
2.780
2.680
2.690
82,652
-0.07(-2.54%)
Apr 04, 2017
2.800
2.800
2.680
2.760
137,513
-0.04(-1.43%)
Apr 03, 2017
2.840
2.870
2.745
2.800
112,503
-0.07(-2.44%)
Mar 31, 2017
2.860
2.920
2.800
2.870
147,484
+0.02(+0.70%)
Mar 30, 2017
2.890
2.890
2.830
2.850
72,256
-0.04(-1.38%)
Mar 29, 2017
2.840
2.910
2.800
2.890
77,905
+0.08(+2.85%)
Mar 28, 2017
2.800
2.850
2.800
2.810
81,220
+0.04(+1.44%)
Mar 27, 2017
2.680
2.790
2.670
2.770
75,061
+0.05(+1.84%)
Mar 24, 2017
2.720
2.760
2.680
2.720
91,566
+0.00(+0.00%)
Mar 23, 2017
2.730
2.740
2.610
2.720
274,793
+0.03(+1.12%)
Mar 22, 2017
2.750
2.750
2.680
2.690
101,374
-0.07(-2.54%)
Mar 21, 2017
2.910
2.960
2.710
2.760
219,340
-0.18(-6.12%)
Mar 20, 2017
2.960
2.960
2.820
2.940
66,921
-0.02(-0.68%)
Mar 17, 2017
3.020
3.030
2.920
2.960
197,785
-0.02(-0.67%)
Mar 16, 2017
2.870
2.980
2.800
2.980
234,922
+0.15(+5.30%)
Mar 15, 2017
2.710
2.850
2.710
2.830
104,257
+0.15(+5.60%)
Mar 14, 2017
2.640
2.700
2.560
2.680
87,262
+0.06(+2.29%)
Mar 13, 2017
2.740
2.750
2.610
2.620
75,072
-0.04(-1.50%)
Mar 10, 2017
2.680
2.690
2.620
2.660
100,574
-0.03(-1.12%)
Mar 09, 2017
2.920
2.950
2.690
2.690
200,397
-0.21(-7.24%)
Mar 08, 2017
2.950
3.050
2.840
2.900
417,246
+0.07(+2.47%)
Mar 07, 2017
2.540
2.840
2.530
2.830
311,314
+0.32(+12.75%)
Mar 06, 2017
2.650
2.650
2.470
2.510
370,926
-0.16(-5.99%)
Mar 03, 2017
2.800
2.800
2.630
2.670
180,832
-0.09(-3.26%)
Mar 02, 2017
2.830
2.870
2.750
2.760
113,752
-0.06(-2.13%)
Mar 01, 2017
2.790
2.890
2.790
2.820
215,697
+0.05(+1.81%)
Feb 28, 2017
2.800
2.930
2.760
2.770
291,622
-0.08(-2.81%)
Feb 27, 2017
2.840
2.930
2.750
2.850
634,840
+0.00(+0.00%)
Feb 24, 2017
2.790
2.890
2.720
2.850
278,305
+0.04(+1.42%)
Feb 23, 2017
2.850
2.880
2.760
2.810
278,553
-0.07(-2.43%)
Feb 22, 2017
2.970
2.970
2.840
2.880
282,751
-0.09(-3.03%)
Feb 21, 2017
3.120
3.120
2.950
2.970
465,220
-0.15(-4.81%)
Feb 17, 2017
3.120
3.120
3.120
0
+0.02(+0.65%)
Feb 16, 2017
3.180
3.180
3.050
3.100
255,420
-0.07(-2.21%)
Feb 15, 2017
3.430
3.490
3.160
3.170
627,009
-0.30(-8.65%)
Feb 14, 2017
3.280
3.530
3.280
3.470
578,943
+0.20(+6.12%)
Feb 13, 2017
3.180
3.280
3.170
3.270
266,827
+0.10(+3.15%)
Feb 10, 2017
3.120
3.180
3.100
3.170
270,278
+0.06(+1.93%)
Feb 09, 2017
2.990
3.130
2.980
3.110
405,225
+0.11(+3.67%)
Feb 08, 2017
2.930
3.040
2.850
3.000
395,437
+0.14(+4.90%)
Feb 07, 2017
2.790
2.890
2.750
2.860
332,585
+0.11(+4.00%)
Feb 06, 2017
2.780
2.800
2.730
2.750
207,789
+0.03(+1.10%)
Feb 03, 2017
2.660
2.730
2.630
2.720
153,348
+0.05(+1.87%)
Feb 02, 2017
2.700
2.750
2.630
2.670
386,023
-0.08(-2.91%)
Feb 01, 2017
2.770
2.880
2.730
2.750
430,924
-0.11(-3.85%)
Jan 31, 2017
2.800
2.940
2.730
2.860
545,105
+0.06(+2.14%)
Jan 30, 2017
2.940
2.950
2.800
2.800
252,209
-0.15(-5.08%)
Jan 27, 2017
3.000
3.080
2.920
2.950
207,642
-0.06(-1.99%)
Jan 26, 2017
3.130
3.190
3.000
3.010
275,482
-0.11(-3.53%)
Jan 25, 2017
3.350
3.380
3.120
3.120
500,070
-0.17(-5.17%)
Jan 24, 2017
3.120
3.340
3.080
3.290
685,385
+0.17(+5.45%)
Jan 23, 2017
2.960
3.150
2.920
3.120
583,890
+0.20(+6.85%)
Jan 20, 2017
3.000
3.050
2.880
2.920
231,341
-0.02(-0.68%)
Jan 19, 2017
2.830
3.000
2.790
2.940
354,946
+0.12(+4.26%)
Jan 18, 2017
2.930
2.950
2.700
2.820
724,125
-0.18(-6.00%)
Jan 17, 2017
2.970
3.150
2.920
3.000
414,367
+0.11(+3.81%)
Jan 16, 2017
2.980
3.010
2.870
2.890
332,298
-0.09(-3.02%)
Jan 13, 2017
2.810
3.020
2.770
2.980
365,255
+0.16(+5.67%)
Jan 12, 2017
3.110
3.150
2.760
2.820
512,880
-0.21(-6.93%)
Jan 11, 2017
2.970
3.140
2.880
3.030
1,067,019
+0.14(+4.84%)
Jan 10, 2017
2.580
2.920
2.580
2.890
593,074
+0.37(+14.68%)
Jan 09, 2017
2.540
2.600
2.450
2.520
256,619
-0.05(-1.95%)
Jan 06, 2017
2.640
2.720
2.480
2.570
387,039
-0.02(-0.77%)
Jan 05, 2017
2.370
2.650
2.370
2.590
520,210
+0.24(+10.21%)
Jan 04, 2017
2.320
2.400
2.320
2.350
319,030
+0.03(+1.29%)
Jan 03, 2017
2.280
2.340
2.190
2.320
286,329
+0.11(+4.98%)
Dec 30, 2016
2.210
2.210
2.210
0
+0.09(+4.25%)
Dec 29, 2016
2.100
2.190
2.050
2.120
254,557
+0.08(+3.92%)
Dec 28, 2016
2.350
2.350
2.020
2.040
467,575
-0.21(-9.33%)
Dec 23, 2016
2.250
2.250
2.250
0
-0.03(-1.32%)
Dec 22, 2016
2.260
2.340
2.210
2.280
137,541
+0.02(+0.88%)
Dec 21, 2016
2.300
2.350
2.260
2.260
143,502
-0.05(-2.16%)
Dec 20, 2016
2.240
2.380
2.240
2.310
208,318
+0.07(+3.12%)
Dec 19, 2016
2.340
2.340
2.220
2.240
139,520
-0.08(-3.45%)
Dec 16, 2016
2.340
2.390
2.280
2.320
306,570
+0.03(+1.31%)
Dec 15, 2016
2.100
2.300
2.100
2.290
190,888
+0.19(+9.05%)
Dec 14, 2016
2.150
2.230
2.090
2.100
135,284
-0.09(-4.11%)
Dec 13, 2016
2.200
2.210
2.080
2.190
193,439
-0.01(-0.45%)
Dec 12, 2016
2.480
2.500
2.200
2.200
327,690
-0.20(-8.33%)
Dec 09, 2016
2.410
2.430
2.330
2.400
355,378
+0.10(+4.35%)
Dec 08, 2016
2.240
2.310
2.190
2.300
252,995
+0.13(+5.99%)
Dec 07, 2016
2.150
2.180
2.090
2.170
171,531
+0.04(+1.88%)
Dec 06, 2016
2.000
2.130
1.980
2.130
400,406
+0.15(+7.58%)
Dec 05, 2016
1.850
1.980
1.850
1.980
171,402
+0.09(+4.76%)
Dec 02, 2016
1.890
1.910
1.840
1.890
95,435
+0.04(+2.16%)
Dec 01, 2016
1.820
1.880
1.810
1.850
164,149
+0.07(+3.93%)
Nov 30, 2016
1.800
1.850
1.760
1.780
233,420
+0.00(+0.00%)
Nov 29, 2016
1.770
1.790
1.750
1.780
135,245
+0.02(+1.14%)
Nov 28, 2016
1.770
1.780
1.760
1.760
172,378
-0.01(-0.56%)
Nov 25, 2016
1.770
1.770
1.740
1.770
114,238
+0.00(+0.00%)
Nov 24, 2016
1.770
1.780
1.760
1.770
25,457
+0.00(+0.00%)
Nov 23, 2016
1.850
1.850
1.750
1.770
142,229
-0.08(-4.32%)
Nov 22, 2016
1.930
1.930
1.820
1.850
116,812
-0.05(-2.63%)
Nov 21, 2016
1.860
1.900
1.830
1.900
89,492
+0.04(+2.15%)
Nov 18, 2016
1.900
1.950
1.850
1.860
183,535
-0.04(-2.11%)
Nov 17, 2016
1.820
1.910
1.820
1.900
231,080
+0.08(+4.40%)
Nov 16, 2016
1.820
1.840
1.810
1.820
78,675
-0.02(-1.09%)
Nov 15, 2016
1.850
1.880
1.840
1.840
14,598
-0.02(-1.08%)
Nov 14, 2016
1.890
1.920
1.850
1.860
84,090
-0.07(-3.63%)
Nov 11, 2016
1.950
1.950
1.870
1.930
107,910
+0.02(+1.05%)
Nov 10, 2016
1.850
1.940
1.840
1.910
172,915
+0.10(+5.52%)
Nov 09, 2016
1.750
1.860
1.750
1.810
57,816
+0.04(+2.26%)
Nov 08, 2016
1.790
1.790
1.740
1.770
56,838
-0.02(-1.12%)
Nov 07, 2016
1.750
1.800
1.750
1.790
56,695
+0.01(+0.56%)
Nov 04, 2016
1.820
1.820
1.760
1.780
98,109
-0.03(-1.66%)
Nov 03, 2016
1.850
1.870
1.780
1.810
121,577
-0.04(-2.16%)
Nov 02, 2016
1.900
1.930
1.830
1.850
95,793
-0.04(-2.12%)
Nov 01, 2016
1.940
1.940
1.850
1.890
149,168
-0.05(-2.58%)
Oct 31, 2016
1.960
1.990
1.940
1.940
83,310
+0.01(+0.52%)
Oct 28, 2016
1.970
1.990
1.920
1.930
61,691
-0.03(-1.53%)
Oct 27, 2016
2.040
2.040
1.950
1.960
249,831
+0.07(+3.70%)
Oct 26, 2016
2.000
2.000
1.890
1.890
77,963
-0.07(-3.57%)
Oct 25, 2016
2.000
2.000
1.930
1.960
70,575
+0.01(+0.51%)
Oct 24, 2016
2.000
2.020
1.950
1.950
51,828
-0.06(-2.99%)
Oct 21, 2016
2.010
2.060
1.950
2.010
201,914
-0.02(-0.99%)
Oct 20, 2016
1.900
2.060
1.880
2.030
207,677
+0.17(+9.14%)
Oct 19, 2016
1.840
1.920
1.810
1.860
114,650
+0.02(+1.09%)
Oct 18, 2016
1.790
1.870
1.780
1.840
96,029
+0.04(+2.22%)
Oct 17, 2016
1.870
1.870
1.800
1.800
90,442
-0.07(-3.74%)
Oct 14, 2016
1.840
1.880
1.820
1.870
57,767
+0.03(+1.63%)
Oct 13, 2016
1.930
1.930
1.820
1.840
229,934
-0.06(-3.16%)
Oct 12, 2016
1.900
1.970
1.850
1.900
104,448
-0.01(-0.52%)
Oct 11, 2016
1.960
1.960
1.850
1.910
169,339
-0.12(-5.91%)
Oct 07, 2016
2.030
2.030
2.030
0
+0.04(+2.01%)
Oct 06, 2016
2.060
2.060
1.980
1.990
39,104
-0.05(-2.45%)
Oct 05, 2016
1.980
2.050
1.980
2.040
111,238
+0.04(+2.00%)
Oct 04, 2016
2.030
2.030
1.970
2.000
103,078
-0.03(-1.48%)
Oct 03, 2016
2.120
2.120
2.000
2.030
68,092
-0.09(-4.25%)
Sep 30, 2016
2.070
2.130
2.050
2.120
75,446
+0.05(+2.42%)
Sep 29, 2016
2.040
2.090
2.020
2.070
80,323
+0.03(+1.47%)
Sep 28, 2016
2.040
2.040
1.990
2.040
115,594
+0.03(+1.49%)
Sep 27, 2016
2.070
2.070
2.000
2.010
187,584
-0.07(-3.37%)
Sep 26, 2016
2.130
2.130
2.070
2.080
126,660
-0.05(-2.35%)
Sep 23, 2016
2.150
2.190
2.120
2.130
83,851
-0.01(-0.47%)
Sep 22, 2016
2.210
2.210
2.120
2.140
211,760
-0.06(-2.73%)
Sep 21, 2016
2.230
2.260
2.200
2.200
202,216
-0.04(-1.79%)
Sep 20, 2016
2.210
2.240
2.200
2.240
103,757
+0.01(+0.45%)
Sep 19, 2016
2.220
2.250
2.180
2.230
115,953
+0.05(+2.29%)
Sep 16, 2016
2.230
2.300
2.150
2.180
336,858
-0.03(-1.36%)
Sep 15, 2016
2.480
2.480
2.170
2.210
889,164
-0.73(-24.83%)
Sep 14, 2016
2.920
2.990
2.920
2.940
35,207
-0.01(-0.34%)
Sep 13, 2016
2.950
2.990
2.940
2.950
48,196
-0.03(-1.01%)
Sep 12, 2016
3.070
3.070
2.950
2.980
27,554
-0.02(-0.67%)
Sep 09, 2016
3.000
3.120
2.970
3.000
42,557
-0.05(-1.64%)
Sep 08, 2016
3.070
3.070
3.000
3.050
25,812
+0.04(+1.33%)
Sep 07, 2016
3.060
3.085
3.000
3.010
27,335
-0.04(-1.31%)
Sep 06, 2016
3.080
3.090
3.030
3.050
33,176
+0.01(+0.33%)
Sep 02, 2016
3.040
3.040
3.040
0
+0.01(+0.33%)
Sep 01, 2016
3.030
3.070
3.000
3.030
28,649
-0.02(-0.66%)
Aug 31, 2016
3.100
3.150
3.000
3.050
40,214
-0.08(-2.56%)
Aug 30, 2016
3.000
3.170
3.000
3.130
115,936
+0.15(+5.03%)
Aug 29, 2016
3.050
3.050
2.960
2.980
20,431
+0.03(+1.02%)
Aug 26, 2016
2.910
2.980
2.910
2.950
56,177
+0.04(+1.37%)
Aug 25, 2016
2.900
2.960
2.900
2.910
40,212
+0.00(+0.00%)
Aug 24, 2016
3.020
3.020
2.900
2.910
107,523
-0.09(-3.00%)
Aug 23, 2016
3.050
3.110
2.990
3.000
81,130
-0.09(-2.91%)
Aug 22, 2016
3.240
3.240
2.980
3.090
94,049
-0.16(-4.92%)
Aug 19, 2016
3.270
3.270
3.200
3.250
81,257
-0.03(-0.91%)
Aug 18, 2016
3.110
3.300
3.110
3.280
106,842
+0.14(+4.46%)
Aug 17, 2016
3.180
3.200
3.100
3.140
77,125
+0.02(+0.64%)
Aug 16, 2016
3.090
3.150
3.060
3.120
69,870
+0.05(+1.63%)
Aug 15, 2016
3.100
3.180
3.020
3.070
82,479
+0.02(+0.66%)
Aug 12, 2016
3.140
3.300
3.030
3.050
230,871
-0.10(-3.17%)
Aug 11, 2016
2.960
3.150
2.950
3.150
166,540
+0.20(+6.78%)
Aug 10, 2016
2.960
2.960
2.900
2.950
36,883
+0.00(+0.00%)
Aug 09, 2016
2.960
2.970
2.920
2.950
75,695
+0.01(+0.34%)
Aug 08, 2016
2.880
2.960
2.880
2.940
69,967
+0.02(+0.68%)
Aug 05, 2016
2.850
2.920
2.850
2.920
56,082
+0.09(+3.18%)
Aug 04, 2016
2.900
2.900
2.830
2.830
37,045
-0.03(-1.05%)
Aug 03, 2016
2.880
2.900
2.860
2.860
26,691
+0.00(+0.00%)
Aug 02, 2016
2.920
2.950
2.860
2.860
80,726
-0.04(-1.38%)
Jul 29, 2016
2.900
2.900
2.900
0
+0.02(+0.69%)
Jul 28, 2016
2.970
2.970
2.870
2.880
57,554
-0.05(-1.71%)
Jul 27, 2016
2.970
2.970
2.900
2.930
48,535
+0.00(+0.00%)
Jul 26, 2016
2.900
2.970
2.900
2.930
43,223
+0.04(+1.38%)
Jul 25, 2016
2.960
2.980
2.890
2.890
62,120
-0.07(-2.36%)
Jul 22, 2016
2.950
2.970
2.890
2.960
76,621
+0.03(+1.02%)
Jul 21, 2016
2.920
2.970
2.900
2.930
58,375
+0.04(+1.38%)
Jul 20, 2016
2.870
2.950
2.850
2.890
69,246
+0.01(+0.35%)
Jul 19, 2016
2.930
2.930
2.880
2.880
66,690
-0.05(-1.71%)
Jul 18, 2016
3.000
3.000
2.920
2.930
74,319
-0.02(-0.68%)
Jul 15, 2016
3.020
3.050
2.950
2.950
87,034
-0.07(-2.32%)
Jul 14, 2016
3.060
3.060
2.990
3.020
47,404
+0.02(+0.67%)
Jul 13, 2016
3.090
3.100
2.960
3.000
115,885
-0.02(-0.66%)
Jul 12, 2016
2.940
3.060
2.940
3.020
91,275
+0.09(+3.07%)
Jul 11, 2016
2.960
3.120
2.920
2.930
92,010
-0.03(-1.01%)
Jul 08, 2016
2.990
2.890
2.960
46,145
+0.07(+2.42%)
Jul 07, 2016
3.010
3.010
2.870
2.890
46,939
-0.05(-1.70%)
Jul 05, 2016
3.130
3.130
2.910
2.940
145,684
-0.11(-3.61%)
Jul 04, 2016
2.950
3.080
2.950
3.050
69,125
+0.14(+4.81%)
Jun 30, 2016
2.910
2.910
2.910
0
-0.04(-1.36%)
Jun 29, 2016
2.910
2.990
2.870
2.950
58,735
+0.02(+0.68%)
Jun 28, 2016
2.980
3.000
2.900
2.930
89,817
+0.04(+1.38%)
Jun 27, 2016
3.080
3.080
2.880
2.890
139,949
-0.19(-6.17%)
Jun 24, 2016
3.100
3.130
2.980
3.080
253,762
-0.19(-5.81%)
Jun 23, 2016
3.100
3.300
3.080
3.270
111,226
+0.13(+4.14%)
Jun 22, 2016
3.280
3.280
3.100
3.140
66,422
-0.11(-3.38%)
Jun 21, 2016
3.270
3.270
3.110
3.250
78,647
-0.02(-0.61%)
Jun 20, 2016
3.430
3.510
3.210
3.270
97,813
-0.16(-4.66%)
Jun 17, 2016
3.220
3.430
3.220
3.430
79,741
+0.18(+5.54%)
Jun 16, 2016
3.320
3.320
3.170
3.250
25,116
-0.07(-2.11%)
Jun 15, 2016
3.150
3.350
3.110
3.320
76,759
+0.19(+6.07%)
Jun 14, 2016
3.090
3.180
3.060
3.130
25,907
-0.02(-0.63%)
Jun 13, 2016
3.130
3.180
3.060
3.150
60,629
-0.04(-1.25%)
Jun 10, 2016
3.310
3.390
3.150
3.190
66,512
-0.15(-4.49%)
Jun 09, 2016
3.200
3.370
3.200
3.340
54,819
+0.13(+4.05%)
Jun 08, 2016
3.390
3.480
3.210
3.210
195,245
-0.05(-1.53%)
Jun 07, 2016
3.580
3.650
3.260
3.260
197,617
-0.20(-5.78%)
Jun 06, 2016
3.080
3.500
3.080
3.460
365,304
+0.39(+12.70%)
Jun 03, 2016
3.080
3.140
3.040
3.070
59,006
+0.02(+0.66%)
Jun 02, 2016
2.860
3.050
2.860
3.050
76,039
+0.19(+6.64%)
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.