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
Dawson Geophscl
(NQ:
DWSN
)
1.940
UNCHANGED
Streaming Delayed Price
Updated: 2:56 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2017
3.147
3.212
3.066
3.131
131,128
-0.04(-1.28%)
May 30, 2017
3.342
3.342
3.172
3.172
191,234
-0.18(-5.34%)
May 26, 2017
3.318
3.426
3.318
3.350
100,629
+0.06(+1.73%)
May 25, 2017
3.464
3.525
3.277
3.294
98,541
-0.14(-4.03%)
May 24, 2017
3.481
3.684
3.416
3.432
55,529
-0.07(-2.09%)
May 23, 2017
3.448
3.546
3.448
3.505
64,627
+0.03(+0.94%)
May 22, 2017
3.570
3.594
3.464
3.472
85,215
-0.06(-1.61%)
May 19, 2017
3.326
3.619
3.326
3.529
149,062
+0.24(+7.43%)
May 18, 2017
3.375
3.420
3.269
3.285
165,373
-0.10(-2.88%)
May 17, 2017
3.554
3.611
3.359
3.383
114,871
-0.15(-4.37%)
May 16, 2017
3.692
3.692
3.489
3.538
163,126
-0.13(-3.55%)
May 15, 2017
3.725
3.854
3.659
3.668
94,206
-0.02(-0.44%)
May 12, 2017
3.749
3.749
3.659
3.684
160,625
-0.08(-2.16%)
May 11, 2017
3.838
3.920
3.749
3.765
100,905
-0.07(-1.91%)
May 10, 2017
4.025
4.025
3.822
3.838
84,967
-0.14(-3.48%)
May 09, 2017
4.025
4.042
3.944
3.977
95,431
-0.05(-1.21%)
May 08, 2017
4.050
4.115
3.993
4.025
72,924
-0.03(-0.80%)
May 05, 2017
3.960
4.172
3.855
4.058
83,535
+0.13(+3.31%)
May 04, 2017
3.871
4.034
3.829
3.928
117,873
+0.04(+1.05%)
May 03, 2017
3.952
3.952
3.871
3.887
129,651
-0.06(-1.44%)
May 02, 2017
4.025
4.025
3.912
3.944
85,211
-0.03(-0.82%)
May 01, 2017
4.139
4.139
3.952
3.977
119,974
-0.11(-2.78%)
Apr 28, 2017
4.123
4.164
3.985
4.090
160,303
-0.04(-0.98%)
Apr 27, 2017
4.269
4.366
4.066
4.131
155,547
-0.14(-3.24%)
Apr 26, 2017
4.229
4.351
4.229
4.269
114,882
+0.03(+0.77%)
Apr 25, 2017
4.424
4.448
4.196
4.237
209,292
-0.13(-2.98%)
Apr 24, 2017
4.456
4.456
4.318
4.367
64,581
+0.00(+0.00%)
Apr 21, 2017
4.326
4.424
4.290
4.367
59,756
+0.03(+0.75%)
Apr 20, 2017
4.302
4.424
4.286
4.334
39,243
+0.02(+0.57%)
Apr 19, 2017
4.391
4.456
4.269
4.310
66,686
-0.04(-0.93%)
Apr 18, 2017
4.310
4.391
4.237
4.351
71,049
+0.03(+0.75%)
Apr 17, 2017
4.351
4.400
4.269
4.318
121,133
+0.02(+0.38%)
Apr 13, 2017
4.221
4.375
4.221
4.302
119,537
+0.05(+1.15%)
Apr 12, 2017
4.391
4.391
4.221
4.253
144,617
-0.11(-2.61%)
Apr 11, 2017
4.416
4.481
4.221
4.367
119,810
+0.01(+0.19%)
Apr 10, 2017
4.440
4.513
4.351
4.359
46,510
-0.06(-1.29%)
Apr 07, 2017
4.440
4.554
4.351
4.416
91,646
-0.05(-1.09%)
Apr 06, 2017
4.237
4.562
4.229
4.465
97,808
+0.25(+5.98%)
Apr 05, 2017
4.314
4.424
4.164
4.212
124,539
-0.07(-1.52%)
Apr 04, 2017
4.420
4.465
4.245
4.278
75,262
-0.10(-2.23%)
Apr 03, 2017
4.505
4.513
4.351
4.375
88,364
-0.15(-3.24%)
Mar 31, 2017
4.595
4.627
4.497
4.521
76,211
-0.07(-1.59%)
Mar 30, 2017
4.578
4.643
4.489
4.595
89,224
+0.02(+0.53%)
Mar 29, 2017
4.416
4.619
4.416
4.570
125,590
+0.11(+2.55%)
Mar 28, 2017
4.448
4.570
4.359
4.456
66,814
-0.02(-0.36%)
Mar 27, 2017
4.375
4.553
4.302
4.473
66,604
+0.02(+0.55%)
Mar 24, 2017
4.432
4.497
4.375
4.448
40,161
+0.07(+1.67%)
Mar 23, 2017
4.343
4.513
4.310
4.375
73,093
-0.01(-0.19%)
Mar 22, 2017
4.456
4.554
4.326
4.383
119,727
-0.11(-2.53%)
Mar 21, 2017
4.798
4.831
4.489
4.497
173,540
-0.28(-5.79%)
Mar 20, 2017
5.001
5.001
4.741
4.774
49,751
-0.28(-5.48%)
Mar 17, 2017
5.164
5.465
5.018
5.050
145,707
-0.12(-2.36%)
Mar 16, 2017
5.009
5.205
4.981
5.172
50,646
+0.20(+4.09%)
Mar 15, 2017
4.936
5.026
4.831
4.969
36,522
+0.10(+2.00%)
Mar 14, 2017
4.887
4.912
4.697
4.871
93,429
-0.10(-1.96%)
Mar 13, 2017
4.912
5.066
4.904
4.969
74,053
+0.01(+0.16%)
Mar 10, 2017
5.237
5.237
4.912
4.961
135,789
-0.20(-3.94%)
Mar 09, 2017
5.253
5.440
5.140
5.164
110,768
-0.09(-1.70%)
Mar 08, 2017
5.595
5.684
5.253
5.253
161,262
-0.40(-7.05%)
Mar 07, 2017
5.815
5.815
5.558
5.652
94,680
-0.12(-2.11%)
Mar 06, 2017
5.741
5.904
5.737
5.774
89,601
-0.12(-2.07%)
Mar 03, 2017
5.928
5.993
5.783
5.896
70,059
-0.12(-2.03%)
Mar 02, 2017
6.026
6.199
5.953
6.018
56,812
-0.32(-5.01%)
Mar 01, 2017
6.376
6.457
6.294
6.335
23,040
+0.06(+0.91%)
Feb 28, 2017
6.343
6.555
6.156
6.278
33,152
-0.11(-1.66%)
Feb 27, 2017
6.473
6.514
6.348
6.384
50,366
-0.11(-1.75%)
Feb 24, 2017
6.294
6.587
6.213
6.498
50,271
+0.13(+2.04%)
Feb 23, 2017
6.400
6.587
6.172
6.368
61,084
+0.05(+0.77%)
Feb 22, 2017
6.457
6.587
6.302
6.319
45,510
-0.19(-2.87%)
Feb 21, 2017
6.473
6.563
6.319
6.506
49,731
+0.10(+1.52%)
Feb 17, 2017
6.408
6.408
6.408
0
+0.29(+4.79%)
Feb 16, 2017
6.278
6.481
6.091
6.115
36,424
-0.18(-2.84%)
Feb 15, 2017
6.368
6.392
6.229
6.294
22,913
-0.09(-1.40%)
Feb 14, 2017
6.392
6.473
6.258
6.384
68,086
-0.01(-0.13%)
Feb 13, 2017
6.376
6.467
6.197
6.392
40,495
+0.01(+0.13%)
Feb 10, 2017
6.018
6.433
6.018
6.384
85,412
+0.41(+6.95%)
Feb 09, 2017
5.993
6.107
5.923
5.969
52,070
-0.02(-0.27%)
Feb 08, 2017
6.132
6.132
5.928
5.985
88,263
-0.13(-2.13%)
Feb 07, 2017
6.416
6.465
6.018
6.115
115,728
-0.29(-4.57%)
Feb 06, 2017
6.571
6.592
6.303
6.408
36,093
-0.20(-2.96%)
Feb 03, 2017
6.416
6.644
6.319
6.603
52,541
+0.24(+3.70%)
Feb 02, 2017
6.335
6.424
6.302
6.368
40,403
+0.03(+0.51%)
Feb 01, 2017
6.465
6.489
6.327
6.335
13,859
-0.11(-1.64%)
Jan 31, 2017
6.408
6.530
6.368
6.441
77,179
+0.02(+0.25%)
Jan 30, 2017
6.611
6.733
6.262
6.424
96,076
-0.25(-3.78%)
Jan 27, 2017
6.831
6.953
6.571
6.677
104,164
-0.14(-2.03%)
Jan 26, 2017
6.652
6.872
6.652
6.815
36,846
+0.19(+2.82%)
Jan 25, 2017
6.636
6.668
6.572
6.628
48,647
+0.02(+0.37%)
Jan 24, 2017
6.489
6.636
6.489
6.603
38,038
+0.14(+2.14%)
Jan 23, 2017
6.489
6.553
6.433
6.465
20,690
-0.02(-0.38%)
Jan 20, 2017
6.205
6.522
6.205
6.489
50,119
+0.31(+5.00%)
Jan 19, 2017
6.514
6.603
6.164
6.180
24,785
-0.28(-4.40%)
Jan 18, 2017
6.433
6.611
6.416
6.465
63,778
+0.02(+0.38%)
Jan 17, 2017
6.465
6.611
6.376
6.441
79,716
-0.02(-0.25%)
Jan 13, 2017
6.457
6.457
6.457
0
+0.10(+1.53%)
Jan 12, 2017
6.506
6.538
6.327
6.359
94,150
-0.14(-2.13%)
Jan 11, 2017
6.489
6.636
6.359
6.498
133,671
+0.00(+0.00%)
Jan 10, 2017
6.384
6.660
6.384
6.498
50,157
+0.12(+1.91%)
Jan 09, 2017
6.546
6.579
6.376
6.376
30,569
-0.21(-3.21%)
Jan 06, 2017
6.709
6.839
6.498
6.587
31,135
-0.07(-1.10%)
Jan 05, 2017
6.681
6.766
6.636
6.660
22,889
+0.06(+0.86%)
Jan 04, 2017
6.489
6.668
6.416
6.603
40,713
+0.11(+1.75%)
Jan 03, 2017
6.668
6.750
6.348
6.489
49,442
-0.05(-0.75%)
Dec 30, 2016
6.538
6.538
6.538
0
-0.10(-1.47%)
Dec 29, 2016
6.750
6.929
6.603
6.636
41,130
-0.11(-1.69%)
Dec 28, 2016
6.912
6.912
6.658
6.750
28,051
-0.07(-0.95%)
Dec 27, 2016
6.701
7.029
6.701
6.815
14,849
+0.09(+1.33%)
Dec 23, 2016
6.725
6.725
6.725
0
-0.08(-1.19%)
Dec 22, 2016
6.847
7.132
6.774
6.807
88,428
-0.04(-0.59%)
Dec 21, 2016
7.262
7.262
6.546
6.847
120,444
-0.41(-5.61%)
Dec 20, 2016
7.278
7.319
7.173
7.254
46,318
+0.02(+0.22%)
Dec 19, 2016
7.083
7.278
6.994
7.238
75,198
+0.07(+0.91%)
Dec 16, 2016
6.994
7.238
6.994
7.173
175,075
+0.25(+3.64%)
Dec 15, 2016
6.685
6.994
6.523
6.920
145,399
+0.24(+3.53%)
Dec 14, 2016
6.449
6.750
6.449
6.685
143,925
+0.24(+3.66%)
Dec 13, 2016
6.506
6.506
6.262
6.449
36,842
+0.02(+0.38%)
Dec 12, 2016
6.709
6.733
6.368
6.424
51,336
-0.11(-1.74%)
Dec 09, 2016
6.481
6.611
6.343
6.538
124,229
+0.08(+1.26%)
Dec 08, 2016
6.368
6.465
6.278
6.457
66,351
+0.16(+2.58%)
Dec 07, 2016
6.335
6.372
6.213
6.294
37,008
-0.05(-0.77%)
Dec 06, 2016
6.124
6.449
6.124
6.343
35,621
+0.17(+2.77%)
Dec 05, 2016
6.294
6.465
6.132
6.172
61,590
-0.03(-0.52%)
Dec 02, 2016
6.189
6.335
6.180
6.205
24,508
-0.01(-0.13%)
Dec 01, 2016
6.538
6.538
6.148
6.213
77,305
-0.17(-2.68%)
Nov 30, 2016
6.221
6.506
6.221
6.384
112,061
+0.47(+7.98%)
Nov 29, 2016
6.002
6.091
5.863
5.912
65,116
-0.17(-2.81%)
Nov 28, 2016
6.205
6.205
6.058
6.083
33,085
-0.11(-1.71%)
Nov 25, 2016
6.132
6.205
6.107
6.189
12,235
+0.04(+0.66%)
Nov 23, 2016
6.148
6.148
6.148
0
-0.11(-1.69%)
Nov 22, 2016
6.538
6.774
6.140
6.254
103,384
-0.26(-4.00%)
Nov 21, 2016
6.473
6.685
6.384
6.514
141,083
+0.12(+1.91%)
Nov 18, 2016
6.262
6.449
6.189
6.392
67,711
+0.16(+2.61%)
Nov 17, 2016
6.538
6.628
6.185
6.229
45,244
-0.28(-4.25%)
Nov 16, 2016
6.376
6.531
6.311
6.506
111,290
+0.13(+2.04%)
Nov 15, 2016
6.140
6.465
6.140
6.376
82,884
+0.28(+4.53%)
Nov 14, 2016
6.221
6.221
5.904
6.099
129,105
-0.16(-2.60%)
Nov 11, 2016
5.912
6.343
5.798
6.262
152,720
+0.35(+5.91%)
Nov 10, 2016
5.627
6.034
5.449
5.912
96,126
+0.28(+5.06%)
Nov 09, 2016
5.237
5.705
5.148
5.627
159,041
+0.41(+7.79%)
Nov 08, 2016
5.237
5.327
5.148
5.221
33,598
-0.04(-0.77%)
Nov 07, 2016
5.180
5.278
5.148
5.262
63,826
+0.15(+3.03%)
Nov 04, 2016
5.164
5.359
5.099
5.107
86,728
-0.15(-2.94%)
Nov 03, 2016
5.245
5.384
5.140
5.262
76,334
+0.06(+1.09%)
Nov 02, 2016
5.335
5.335
5.205
5.205
33,979
-0.16(-3.03%)
Nov 01, 2016
5.367
5.489
5.237
5.367
55,928
+0.04(+0.76%)
Oct 31, 2016
5.424
5.481
5.262
5.327
78,335
-0.11(-2.09%)
Oct 28, 2016
5.579
5.684
5.400
5.440
25,829
-0.20(-3.46%)
Oct 27, 2016
5.684
5.684
5.583
5.636
82,900
+0.02(+0.29%)
Oct 26, 2016
5.741
5.774
5.571
5.619
45,804
-0.20(-3.49%)
Oct 25, 2016
5.823
5.904
5.741
5.823
43,046
-0.06(-0.97%)
Oct 24, 2016
5.896
5.977
5.839
5.880
28,003
-0.02(-0.41%)
Oct 21, 2016
5.985
5.993
5.758
5.904
33,733
-0.20(-3.20%)
Oct 20, 2016
5.880
6.115
5.863
6.099
75,278
+0.14(+2.32%)
Oct 19, 2016
5.815
6.018
5.815
5.961
20,496
+0.24(+4.12%)
Oct 18, 2016
5.871
5.912
5.693
5.725
21,766
-0.07(-1.12%)
Oct 17, 2016
5.847
5.896
5.676
5.790
51,953
-0.09(-1.52%)
Oct 14, 2016
5.855
5.961
5.701
5.880
28,473
+0.04(+0.70%)
Oct 13, 2016
6.042
6.156
5.815
5.839
119,899
-0.30(-4.90%)
Oct 12, 2016
6.115
6.189
6.050
6.140
40,141
+0.02(+0.40%)
Oct 11, 2016
6.140
6.254
6.058
6.115
50,673
-0.07(-1.18%)
Oct 10, 2016
6.099
6.213
5.904
6.189
51,722
+0.19(+3.12%)
Oct 07, 2016
6.018
6.124
5.977
6.002
18,275
-0.03(-0.54%)
Oct 06, 2016
6.132
6.156
5.993
6.034
51,521
-0.09(-1.46%)
Oct 05, 2016
6.083
6.286
5.900
6.124
44,661
+0.08(+1.35%)
Oct 04, 2016
6.091
6.140
5.993
6.042
21,935
-0.08(-1.33%)
Oct 03, 2016
6.197
6.278
6.091
6.124
40,001
-0.08(-1.31%)
Sep 30, 2016
6.197
6.335
5.391
6.205
73,924
+0.08(+1.33%)
Sep 29, 2016
6.286
6.391
5.993
6.124
78,060
-0.10(-1.57%)
Sep 28, 2016
5.896
6.237
5.725
6.221
90,645
+0.35(+5.96%)
Sep 27, 2016
5.823
6.002
5.676
5.871
49,126
+0.02(+0.28%)
Sep 26, 2016
5.839
6.067
5.709
5.855
55,489
+0.01(+0.14%)
Sep 23, 2016
5.790
5.888
5.693
5.847
122,096
+0.06(+0.98%)
Sep 22, 2016
5.871
5.871
5.725
5.790
60,298
+0.02(+0.28%)
Sep 21, 2016
5.611
5.912
5.611
5.774
62,250
+0.20(+3.65%)
Sep 20, 2016
5.741
5.741
5.392
5.571
86,876
-0.20(-3.52%)
Sep 19, 2016
5.782
5.937
5.644
5.774
55,622
+0.02(+0.28%)
Sep 16, 2016
5.774
5.871
5.603
5.758
109,443
+0.00(+0.00%)
Sep 15, 2016
5.542
5.815
5.530
5.758
62,807
+0.28(+5.20%)
Sep 14, 2016
5.758
5.758
5.302
5.473
49,278
-0.06(-1.03%)
Sep 13, 2016
5.652
5.652
5.359
5.530
60,160
-0.24(-4.09%)
Sep 12, 2016
5.831
6.058
5.587
5.766
113,424
-0.08(-1.39%)
Sep 09, 2016
6.172
6.237
5.839
5.847
67,663
-0.37(-6.01%)
Sep 08, 2016
6.148
6.262
5.969
6.221
70,164
+0.13(+2.14%)
Sep 07, 2016
6.213
6.343
6.067
6.091
95,756
-0.15(-2.47%)
Sep 06, 2016
6.189
6.302
6.115
6.246
61,777
+0.06(+0.92%)
Sep 02, 2016
5.993
6.189
6.189
6.189
101,694
+0.24(+3.96%)
Sep 01, 2016
5.749
5.953
5.623
5.953
146,823
+0.09(+1.53%)
Aug 31, 2016
5.904
6.058
5.841
5.863
110,229
-0.08(-1.37%)
Aug 30, 2016
6.107
6.262
5.904
5.945
71,669
-0.15(-2.53%)
Aug 29, 2016
6.237
6.294
6.026
6.099
95,521
-0.14(-2.22%)
Aug 26, 2016
5.920
6.294
5.855
6.237
167,756
+0.32(+5.36%)
Aug 25, 2016
6.148
6.278
5.912
5.920
106,111
-0.24(-3.83%)
Aug 24, 2016
6.124
6.408
6.050
6.156
122,603
+0.00(+0.00%)
Aug 23, 2016
6.002
6.302
6.002
6.156
108,675
+0.12(+2.02%)
Aug 22, 2016
5.896
6.099
5.823
6.034
87,763
-0.01(-0.13%)
Aug 19, 2016
6.107
6.359
5.977
6.042
128,658
-0.07(-1.07%)
Aug 18, 2016
6.148
6.408
6.083
6.107
160,209
+0.01(+0.13%)
Aug 17, 2016
6.156
6.164
6.042
6.099
159,259
-0.05(-0.79%)
Aug 16, 2016
6.058
6.254
5.858
6.148
214,887
+0.20(+3.28%)
Aug 15, 2016
5.945
6.449
5.855
5.953
224,442
+0.03(+0.55%)
Aug 12, 2016
5.912
6.083
5.855
5.920
94,575
+0.08(+1.39%)
Aug 11, 2016
5.839
6.018
5.733
5.839
137,532
+0.02(+0.42%)
Aug 10, 2016
6.034
6.221
5.798
5.815
127,584
-0.22(-3.64%)
Aug 09, 2016
6.392
6.424
6.002
6.034
99,256
-0.32(-4.99%)
Aug 08, 2016
6.229
6.408
5.823
6.351
224,297
+0.31(+5.11%)
Aug 05, 2016
5.863
6.107
5.648
6.042
184,015
+0.15(+2.62%)
Aug 04, 2016
5.571
6.002
5.107
5.888
253,051
+0.24(+4.17%)
Aug 03, 2016
5.644
5.774
5.481
5.652
182,072
+0.06(+1.02%)
Aug 02, 2016
5.562
5.733
5.440
5.595
212,870
+0.06(+1.03%)
Aug 01, 2016
5.961
5.961
5.457
5.538
232,172
-0.52(-8.59%)
Jul 29, 2016
5.896
6.115
5.518
6.058
144,398
+0.12(+2.05%)
Jul 28, 2016
6.172
6.366
5.831
5.937
141,913
-0.21(-3.44%)
Jul 27, 2016
6.189
6.400
6.041
6.148
117,816
-0.08(-1.31%)
Jul 26, 2016
5.904
6.278
5.864
6.229
167,981
+0.32(+5.36%)
Jul 25, 2016
6.311
6.311
5.847
5.912
207,133
-0.46(-7.27%)
Jul 22, 2016
6.156
6.449
6.107
6.376
159,607
+0.24(+3.84%)
Jul 21, 2016
6.457
6.563
6.050
6.140
221,086
-0.36(-5.51%)
Jul 20, 2016
6.620
7.116
6.376
6.498
208,624
-0.13(-1.96%)
Jul 19, 2016
6.579
6.994
6.433
6.628
283,024
+0.07(+1.12%)
Jul 18, 2016
6.595
6.648
6.237
6.555
306,112
-0.07(-0.98%)
Jul 15, 2016
6.189
6.742
5.937
6.620
301,160
+0.50(+8.17%)
Jul 14, 2016
6.221
6.506
6.115
6.119
378,546
-0.07(-1.12%)
Jul 13, 2016
6.929
7.213
6.132
6.189
331,237
-0.74(-10.68%)
Jul 12, 2016
6.628
7.193
6.628
6.929
524,081
+0.34(+5.19%)
Jul 11, 2016
6.628
6.652
6.433
6.587
142,339
-0.01(-0.12%)
Jul 08, 2016
6.473
6.742
6.424
6.595
267,455
+0.17(+2.66%)
Jul 07, 2016
6.693
6.766
6.343
6.424
105,389
-0.28(-4.24%)
Jul 05, 2016
6.693
6.750
6.294
6.709
350,045
-0.01(-0.12%)
Jul 01, 2016
6.636
6.717
6.717
6.717
161,210
+0.09(+1.35%)
Jun 30, 2016
6.294
6.628
6.083
6.628
232,271
+0.33(+5.16%)
Jun 29, 2016
6.343
6.465
6.107
6.302
316,583
+0.02(+0.26%)
Jun 28, 2016
5.880
6.343
5.648
6.286
347,113
+0.37(+6.18%)
Jun 27, 2016
5.766
6.176
5.287
5.920
318,104
+0.04(+0.69%)
Jun 24, 2016
5.920
6.018
5.546
5.880
2,703,690
-0.33(-5.24%)
Jun 23, 2016
6.115
6.522
6.010
6.205
374,362
+0.11(+1.73%)
Jun 22, 2016
6.107
6.782
5.865
6.099
281,669
+0.03(+0.54%)
Jun 21, 2016
6.067
6.221
5.815
6.067
229,461
+0.00(+0.00%)
Jun 20, 2016
5.880
6.189
5.863
6.067
245,687
+0.33(+5.67%)
Jun 17, 2016
6.124
6.213
5.709
5.741
436,293
-0.33(-5.49%)
Jun 16, 2016
6.286
6.286
5.756
6.075
268,773
-0.22(-3.49%)
Jun 15, 2016
6.408
6.587
6.221
6.294
252,818
-0.19(-2.89%)
Jun 14, 2016
6.506
6.790
6.343
6.481
245,678
-0.02(-0.37%)
Jun 13, 2016
6.457
6.790
6.343
6.506
298,076
-0.06(-0.87%)
Jun 10, 2016
6.652
6.799
6.335
6.563
143,603
-0.15(-2.30%)
Jun 09, 2016
6.506
6.847
6.099
6.717
257,113
+0.18(+2.74%)
Jun 08, 2016
6.368
6.709
6.343
6.538
183,034
+0.15(+2.42%)
Jun 07, 2016
6.132
6.481
6.124
6.384
189,741
+0.29(+4.81%)
Jun 06, 2016
5.985
6.424
5.937
6.091
214,752
+0.17(+2.88%)
Jun 03, 2016
6.067
6.180
5.725
5.920
157,587
-0.14(-2.28%)
Jun 02, 2016
6.075
6.083
5.823
6.058
219,198
+0.08(+1.36%)
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.