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
Birks Group Inc
(NY:
BGI
)
2.480
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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
1.250
1.660
1.250
1.430
153,437
+0.17(+13.49%)
May 30, 2017
1.290
1.290
1.250
1.260
13,951
-0.03(-2.33%)
May 26, 2017
1.295
1.295
1.280
1.290
8,273
+0.00(+0.00%)
May 25, 2017
1.282
1.300
1.280
1.290
8,438
+0.00(+0.37%)
May 24, 2017
1.310
1.310
1.281
1.285
3,828
-0.03(-2.64%)
May 22, 2017
1.320
222
-0.05(-3.64%)
May 19, 2017
1.390
1.390
1.370
1.370
14,711
-0.01(-0.72%)
May 18, 2017
1.420
1.420
1.380
1.380
4,232
-0.04(-2.82%)
May 17, 2017
1.345
1.440
1.320
1.420
26,903
+0.07(+5.19%)
May 16, 2017
1.350
1.400
1.250
1.350
47,392
-0.03(-2.20%)
May 15, 2017
1.354
1.420
1.350
1.380
9,546
+0.01(+0.94%)
May 12, 2017
1.350
1.400
1.350
1.367
1,794
+0.02(+1.30%)
May 11, 2017
1.323
1.400
1.280
1.350
59,551
+0.10(+8.00%)
May 10, 2017
1.330
1.360
1.250
1.250
61,916
-0.06(-4.58%)
May 09, 2017
1.360
1.360
1.250
1.310
17,711
-0.04(-2.96%)
May 08, 2017
1.340
1.367
1.340
1.350
6,532
-0.02(-1.61%)
May 05, 2017
1.420
1.420
1.334
1.372
11,125
-0.03(-1.99%)
May 04, 2017
1.400
1.410
1.400
1.400
3,393
+0.00(+0.01%)
May 03, 2017
1.369
1.420
1.250
1.400
39,199
-0.00(-0.01%)
May 02, 2017
1.420
1.420
1.400
1.400
8,050
-0.02(-1.40%)
May 01, 2017
1.440
1.460
1.400
1.420
29,272
-0.02(-1.40%)
Apr 28, 2017
1.500
1.540
1.440
1.440
18,497
-0.08(-5.26%)
Apr 27, 2017
1.480
1.520
1.440
1.520
9,334
+0.04(+2.70%)
Apr 26, 2017
1.480
1.490
1.390
1.480
39,010
+0.06(+4.23%)
Apr 25, 2017
1.450
1.490
1.380
1.420
33,878
-0.01(-0.70%)
Apr 24, 2017
1.469
1.470
1.380
1.430
47,977
+0.00(+0.00%)
Apr 21, 2017
1.460
1.650
1.240
1.430
123,236
-0.11(-7.14%)
Apr 20, 2017
1.470
1.580
1.420
1.540
9,876
+0.04(+2.67%)
Apr 19, 2017
1.490
1.590
1.400
1.500
52,729
+0.01(+0.67%)
Apr 18, 2017
1.538
1.538
1.414
1.490
25,366
+0.00(+0.00%)
Apr 17, 2017
1.510
1.570
1.440
1.490
26,470
-0.06(-3.87%)
Apr 13, 2017
1.410
1.550
1.400
1.550
36,582
+0.14(+9.93%)
Apr 12, 2017
1.500
1.520
1.410
1.410
10,509
-0.15(-9.62%)
Apr 11, 2017
1.420
1.600
1.363
1.560
107,435
-0.09(-5.45%)
Apr 10, 2017
1.410
1.660
1.350
1.650
127,329
+0.25(+17.86%)
Apr 07, 2017
1.450
1.450
1.397
1.400
2,470
-0.01(-0.71%)
Apr 06, 2017
1.450
1.450
1.390
1.410
5,905
-0.04(-2.76%)
Apr 05, 2017
1.500
1.500
1.443
1.450
1,901
+0.00(+0.00%)
Apr 04, 2017
1.365
1.500
1.365
1.450
7,718
+0.03(+2.11%)
Apr 03, 2017
1.450
1.450
1.400
1.420
3,684
+0.00(+0.00%)
Mar 31, 2017
1.440
1.460
1.400
1.420
11,881
-0.02(-1.39%)
Mar 30, 2017
1.488
1.488
1.400
1.440
14,759
-0.04(-2.70%)
Mar 29, 2017
1.500
1.500
1.460
1.480
12,630
-0.02(-1.33%)
Mar 28, 2017
1.516
1.540
1.330
1.500
21,104
-0.02(-1.32%)
Mar 27, 2017
1.500
1.540
1.473
1.520
3,556
-0.03(-1.71%)
Mar 24, 2017
1.470
1.550
1.470
1.546
2,075
+0.04(+2.42%)
Mar 23, 2017
1.590
1.590
1.473
1.510
16,491
+0.02(+1.34%)
Mar 22, 2017
1.390
1.540
1.390
1.490
24,408
+0.05(+3.47%)
Mar 21, 2017
1.600
1.600
1.380
1.440
13,188
-0.09(-5.88%)
Mar 20, 2017
1.530
1.620
1.230
1.530
41,048
-0.06(-3.53%)
Mar 17, 2017
1.610
1.643
1.550
1.586
10,272
-0.03(-2.10%)
Mar 16, 2017
1.550
1.700
1.550
1.620
40,626
+0.07(+4.52%)
Mar 15, 2017
1.630
1.650
1.240
1.550
54,390
+0.01(+0.65%)
Mar 14, 2017
1.580
1.640
1.512
1.540
3,366
-0.09(-5.52%)
Mar 13, 2017
1.550
1.720
1.550
1.630
33,785
-0.01(-0.61%)
Mar 10, 2017
1.650
1.730
1.460
1.640
69,676
-0.01(-0.46%)
Mar 09, 2017
1.520
1.648
1.520
1.648
39,830
+0.09(+5.62%)
Mar 08, 2017
1.510
1.590
1.450
1.560
18,791
+0.00(+0.00%)
Mar 07, 2017
1.580
1.668
1.280
1.560
48,187
-0.09(-5.31%)
Mar 06, 2017
1.600
1.690
1.560
1.647
45,479
-0.01(-0.75%)
Mar 03, 2017
1.778
1.778
1.530
1.660
49,498
-0.08(-4.32%)
Mar 02, 2017
1.740
1.790
1.680
1.735
29,834
-0.03(-1.98%)
Mar 01, 2017
1.750
1.780
1.741
1.770
11,303
-0.01(-0.56%)
Feb 28, 2017
1.740
1.860
1.700
1.780
44,002
-0.03(-1.66%)
Feb 27, 2017
1.660
1.850
1.650
1.810
102,234
+0.08(+4.63%)
Feb 24, 2017
1.670
1.730
1.520
1.730
51,858
-0.01(-0.57%)
Feb 23, 2017
1.750
1.810
1.710
1.740
34,304
+0.08(+4.82%)
Feb 22, 2017
1.770
1.890
1.360
1.660
143,781
-0.07(-4.05%)
Feb 21, 2017
1.800
1.800
1.600
1.730
83,997
-0.01(-0.57%)
Feb 17, 2017
1.740
1.740
1.740
0
-0.09(-4.92%)
Feb 16, 2017
1.860
1.880
1.810
1.830
36,390
+0.00(+0.00%)
Feb 15, 2017
1.880
1.880
1.800
1.830
107,740
+0.02(+1.10%)
Feb 14, 2017
1.790
1.890
1.790
1.810
95,165
+0.07(+4.02%)
Feb 13, 2017
1.720
1.832
1.720
1.740
44,376
+0.01(+0.58%)
Feb 10, 2017
1.680
1.770
1.667
1.730
58,800
+0.07(+4.22%)
Feb 09, 2017
1.643
1.710
1.643
1.660
36,279
+0.02(+1.22%)
Feb 08, 2017
1.690
1.740
1.590
1.640
122,271
-0.06(-3.53%)
Feb 07, 2017
1.700
1.738
1.691
1.700
13,670
+0.01(+0.59%)
Feb 06, 2017
1.705
1.750
1.680
1.690
32,895
-0.03(-1.74%)
Feb 03, 2017
1.690
1.770
1.670
1.720
59,860
-0.03(-1.71%)
Feb 02, 2017
1.740
1.770
1.650
1.750
53,388
-0.01(-0.57%)
Feb 01, 2017
1.840
1.840
1.621
1.760
178,496
+0.01(+0.57%)
Jan 31, 2017
1.920
1.930
1.750
1.750
110,091
-0.05(-2.78%)
Jan 30, 2017
1.840
1.890
1.670
1.800
59,932
+0.05(+2.86%)
Jan 27, 2017
1.750
1.750
1.620
1.750
153,310
+0.01(+0.57%)
Jan 26, 2017
1.750
1.750
1.690
1.740
178,788
+0.02(+1.16%)
Jan 25, 2017
1.830
1.970
1.618
1.720
649,247
-0.08(-4.44%)
Jan 24, 2017
1.500
2.120
1.500
1.800
3,824,861
+0.33(+22.45%)
Jan 23, 2017
1.340
1.570
1.317
1.470
331,811
+0.16(+12.21%)
Jan 20, 2017
1.240
1.391
1.240
1.310
75,979
+0.03(+2.34%)
Jan 19, 2017
1.400
1.440
1.270
1.280
156,565
-0.08(-5.88%)
Jan 18, 2017
1.200
1.430
1.190
1.360
187,297
+0.15(+12.40%)
Jan 17, 2017
1.230
1.240
1.180
1.210
31,090
+0.01(+0.83%)
Jan 13, 2017
1.200
1.200
1.200
0
-0.07(-5.51%)
Jan 12, 2017
1.200
1.690
1.120
1.270
1,142,910
+0.09(+7.63%)
Jan 11, 2017
1.110
1.270
1.110
1.180
94,593
+0.07(+6.31%)
Jan 10, 2017
1.100
1.200
1.060
1.110
66,564
+0.02(+1.83%)
Jan 09, 2017
1.160
1.160
1.090
1.090
45,263
-0.03(-2.68%)
Jan 06, 2017
1.150
1.200
1.100
1.120
49,666
-0.01(-0.88%)
Jan 05, 2017
1.180
1.194
1.100
1.130
62,653
+0.00(+0.00%)
Jan 04, 2017
1.150
1.190
1.080
1.130
77,636
+0.06(+5.61%)
Jan 03, 2017
1.060
1.147
1.050
1.070
44,992
+0.00(+0.00%)
Dec 30, 2016
1.070
1.070
1.070
0
+0.00(+0.45%)
Dec 29, 2016
1.080
1.120
1.020
1.065
65,939
-0.02(-2.16%)
Dec 28, 2016
1.078
1.149
1.050
1.089
44,629
+0.03(+2.71%)
Dec 27, 2016
1.060
1.083
1.020
1.060
60,577
+0.05(+4.95%)
Dec 23, 2016
1.010
1.010
1.010
0
-0.09(-8.18%)
Dec 22, 2016
1.083
1.140
1.060
1.100
56,435
+0.04(+3.77%)
Dec 21, 2016
1.090
1.090
1.060
1.060
34,774
-0.01(-0.93%)
Dec 20, 2016
1.062
1.087
1.060
1.070
31,512
-0.00(-0.47%)
Dec 19, 2016
1.120
1.120
1.060
1.075
25,345
+0.01(+1.42%)
Dec 16, 2016
1.075
1.150
1.060
1.060
66,505
-0.01(-0.93%)
Dec 15, 2016
1.070
1.070
1.060
1.070
10,167
+0.01(+0.94%)
Dec 14, 2016
1.110
1.110
1.060
1.060
19,646
-0.02(-1.85%)
Dec 13, 2016
1.044
1.090
1.040
1.080
37,314
+0.02(+1.89%)
Dec 12, 2016
1.110
1.110
1.060
1.060
29,331
+0.00(+0.00%)
Dec 09, 2016
1.140
1.190
1.050
1.060
99,388
+0.00(+0.00%)
Dec 08, 2016
1.150
1.150
1.060
1.060
31,092
-0.00(-0.01%)
Dec 07, 2016
1.080
1.110
1.030
1.060
35,131
-0.01(-0.93%)
Dec 06, 2016
1.088
1.140
1.051
1.070
29,272
-0.02(-1.64%)
Dec 05, 2016
1.150
1.160
1.050
1.088
43,708
-0.02(-2.00%)
Dec 02, 2016
1.124
1.140
1.110
1.110
41,367
-0.02(-1.68%)
Dec 01, 2016
1.120
1.167
1.120
1.129
42,222
-0.01(-0.96%)
Nov 30, 2016
1.150
1.220
1.120
1.140
68,819
-0.01(-0.87%)
Nov 29, 2016
1.158
1.290
1.110
1.150
174,357
+0.01(+0.90%)
Nov 28, 2016
1.260
1.260
1.100
1.140
33,198
+0.01(+0.86%)
Nov 25, 2016
1.160
1.190
1.130
1.130
18,591
+0.02(+1.80%)
Nov 23, 2016
1.110
1.110
1.110
0
-0.07(-5.93%)
Nov 22, 2016
1.140
1.370
1.080
1.180
579,481
+0.05(+4.42%)
Nov 21, 2016
1.200
1.200
1.000
1.130
121,637
-0.03(-2.59%)
Nov 18, 2016
1.220
1.270
1.150
1.160
90,561
-0.06(-4.92%)
Nov 17, 2016
1.320
1.320
1.220
1.220
71,497
-0.09(-6.87%)
Nov 16, 2016
1.250
1.459
1.250
1.310
185,661
-0.12(-8.39%)
Nov 15, 2016
1.610
1.760
1.330
1.430
534,309
-0.00(-0.24%)
Nov 14, 2016
1.330
1.480
1.310
1.433
136,789
+0.12(+9.42%)
Nov 11, 2016
1.330
1.360
1.320
1.310
18,481
+0.02(+1.55%)
Nov 10, 2016
1.500
1.500
1.390
1.290
30,303
-0.10(-7.41%)
Nov 09, 2016
1.300
1.440
1.220
1.393
67,532
+0.08(+6.35%)
Nov 08, 2016
1.270
1.337
1.230
1.310
33,159
+0.10(+8.26%)
Nov 07, 2016
1.260
1.340
1.200
1.210
68,146
-0.02(-1.63%)
Nov 04, 2016
1.190
1.250
1.170
1.230
20,398
-0.01(-0.81%)
Nov 03, 2016
1.250
1.250
1.230
1.240
49,661
+0.01(+0.81%)
Nov 02, 2016
1.330
1.370
1.230
1.230
39,967
-0.12(-8.89%)
Nov 01, 2016
1.350
1.434
1.320
1.350
60,972
-0.02(-1.46%)
Oct 31, 2016
1.490
1.490
1.350
1.370
46,372
-0.11(-7.33%)
Oct 28, 2016
1.380
1.700
1.380
1.478
96,003
+0.16(+12.00%)
Oct 27, 2016
1.370
1.430
1.300
1.320
73,260
-0.17(-11.41%)
Oct 26, 2016
1.600
1.600
1.400
1.490
239,184
-0.18(-10.78%)
Oct 25, 2016
1.590
2.200
1.590
1.670
1,684,036
+0.24(+16.79%)
Oct 24, 2016
1.160
1.580
1.160
1.430
416,887
+0.26(+22.37%)
Oct 21, 2016
1.280
1.360
1.100
1.169
157,629
-0.18(-13.44%)
Oct 20, 2016
1.320
1.397
1.310
1.350
21,984
+0.04(+3.05%)
Oct 19, 2016
1.440
1.480
1.198
1.310
93,482
-0.19(-12.67%)
Oct 18, 2016
1.520
1.530
1.462
1.500
18,522
+0.05(+3.46%)
Oct 17, 2016
1.530
1.540
1.430
1.450
35,984
-0.15(-9.38%)
Oct 14, 2016
1.590
1.616
1.590
1.600
9,795
+0.01(+0.62%)
Oct 13, 2016
1.655
1.663
1.570
1.590
25,039
-0.05(-3.05%)
Oct 12, 2016
1.620
1.650
1.570
1.640
21,584
+0.00(+0.00%)
Oct 11, 2016
1.560
1.660
1.560
1.640
54,553
+0.07(+4.46%)
Oct 10, 2016
1.700
1.720
1.515
1.570
35,756
-0.13(-7.65%)
Oct 07, 2016
1.750
1.800
1.380
1.700
206,765
-0.06(-3.41%)
Oct 06, 2016
1.790
1.826
1.760
1.760
28,628
-0.08(-4.61%)
Oct 05, 2016
1.880
1.880
1.796
1.845
47,498
-0.02(-0.81%)
Oct 04, 2016
1.890
1.890
1.790
1.860
40,301
+0.02(+1.09%)
Oct 03, 2016
1.860
1.900
1.780
1.840
22,960
-0.02(-1.08%)
Sep 30, 2016
1.930
1.950
1.850
1.860
29,561
+0.00(+0.00%)
Sep 29, 2016
1.900
1.966
1.830
1.860
29,435
+0.03(+1.64%)
Sep 28, 2016
1.800
1.943
1.770
1.830
53,194
-0.02(-1.08%)
Sep 27, 2016
1.870
1.880
1.770
1.850
42,323
-0.03(-1.60%)
Sep 26, 2016
1.860
1.910
1.860
1.880
21,504
-0.02(-1.05%)
Sep 23, 2016
1.980
1.980
1.860
1.900
42,382
+0.00(+0.00%)
Sep 22, 2016
1.880
1.990
1.840
1.900
85,198
+0.00(+0.06%)
Sep 21, 2016
1.920
1.920
1.840
1.899
33,893
+0.05(+2.64%)
Sep 20, 2016
1.950
1.950
1.840
1.850
52,554
-0.03(-1.59%)
Sep 19, 2016
1.980
2.010
1.850
1.880
80,888
+0.04(+2.17%)
Sep 16, 2016
2.050
2.050
1.770
1.840
134,657
-0.16(-8.00%)
Sep 15, 2016
1.860
2.050
1.810
2.000
107,123
+0.12(+6.38%)
Sep 14, 2016
1.800
1.970
1.710
1.880
164,942
+0.13(+7.43%)
Sep 13, 2016
1.800
1.820
1.710
1.750
59,937
+0.01(+0.64%)
Sep 12, 2016
1.610
1.800
1.610
1.739
79,114
-0.05(-2.93%)
Sep 09, 2016
1.950
1.950
1.790
1.791
66,133
-0.14(-7.19%)
Sep 08, 2016
1.800
2.180
1.800
1.930
495,737
+0.06(+2.96%)
Sep 07, 2016
1.840
1.880
1.790
1.875
57,294
+0.10(+5.91%)
Sep 06, 2016
1.880
1.880
1.730
1.770
38,507
-0.01(-0.56%)
Sep 02, 2016
1.880
1.780
1.780
1.780
51,200
-0.05(-2.73%)
Sep 01, 2016
1.700
1.840
1.690
1.830
28,042
+0.12(+7.02%)
Aug 31, 2016
1.750
1.800
1.690
1.710
50,937
-0.05(-2.84%)
Aug 30, 2016
1.790
1.817
1.760
1.760
29,965
-0.00(-0.27%)
Aug 29, 2016
1.770
1.790
1.630
1.765
87,225
+0.00(+0.27%)
Aug 26, 2016
1.900
1.920
1.690
1.760
132,115
-0.14(-7.37%)
Aug 25, 2016
2.010
2.020
1.880
1.900
127,298
-0.15(-7.32%)
Aug 24, 2016
2.145
2.150
2.030
2.050
91,514
-0.10(-4.65%)
Aug 23, 2016
2.190
2.190
2.090
2.150
43,876
+0.04(+1.90%)
Aug 22, 2016
2.280
2.280
2.025
2.110
142,743
-0.10(-4.52%)
Aug 19, 2016
2.180
2.280
2.170
2.210
48,244
-0.07(-3.07%)
Aug 18, 2016
2.250
2.300
2.220
2.280
102,601
+0.06(+2.71%)
Aug 17, 2016
2.290
2.290
2.190
2.220
103,827
-0.00(-0.18%)
Aug 16, 2016
2.300
2.340
2.220
2.224
109,067
-0.02(-0.71%)
Aug 15, 2016
2.260
2.310
2.200
2.240
62,350
+0.01(+0.45%)
Aug 12, 2016
2.360
2.360
2.170
2.230
107,669
-0.05(-2.19%)
Aug 11, 2016
2.280
2.360
2.250
2.280
107,925
+0.00(+0.00%)
Aug 10, 2016
2.370
2.370
2.220
2.280
103,389
-0.09(-3.80%)
Aug 09, 2016
2.300
2.650
2.250
2.370
1,125,064
+0.07(+3.04%)
Aug 08, 2016
2.200
2.450
2.200
2.300
416,508
+0.10(+4.55%)
Aug 05, 2016
2.200
2.269
2.180
2.200
76,186
-0.04(-1.68%)
Aug 04, 2016
2.190
2.300
2.150
2.237
202,203
-0.05(-2.29%)
Aug 03, 2016
2.290
2.350
2.200
2.290
122,660
-0.07(-2.92%)
Aug 02, 2016
2.520
2.520
2.250
2.359
199,522
-0.05(-2.12%)
Aug 01, 2016
2.240
2.600
2.232
2.410
816,164
+0.21(+9.55%)
Jul 29, 2016
2.100
2.880
2.100
2.200
1,601,309
+0.05(+2.33%)
Jul 28, 2016
2.340
2.421
2.110
2.150
242,751
-0.21(-8.90%)
Jul 27, 2016
2.400
2.479
2.320
2.360
155,414
-0.06(-2.48%)
Jul 26, 2016
2.610
2.620
2.320
2.420
120,284
-0.01(-0.41%)
Jul 25, 2016
2.670
2.730
2.320
2.430
588,783
-0.32(-11.64%)
Jul 22, 2016
2.410
2.840
2.310
2.750
2,539,059
+0.39(+16.53%)
Jul 21, 2016
2.430
2.600
2.300
2.360
277,326
-0.10(-4.07%)
Jul 20, 2016
2.660
2.900
2.430
2.460
1,796,486
-0.05(-1.99%)
Jul 19, 2016
2.350
2.650
2.130
2.510
1,203,219
+0.16(+6.81%)
Jul 18, 2016
2.420
2.460
2.060
2.350
440,972
-0.06(-2.49%)
Jul 15, 2016
2.680
2.700
2.330
2.410
786,075
-0.12(-4.74%)
Jul 14, 2016
2.480
2.950
2.440
2.530
2,078,221
+0.19(+8.12%)
Jul 13, 2016
2.280
2.990
2.160
2.340
3,863,839
+0.29(+14.14%)
Jul 12, 2016
2.330
2.480
1.893
2.050
1,038,446
-0.51(-19.92%)
Jul 11, 2016
2.980
3.290
2.340
2.560
2,172,050
-0.48(-15.79%)
Jul 08, 2016
3.200
3.250
2.960
3.040
3,129,944
-0.21(-6.46%)
Jul 07, 2016
3.040
3.550
2.920
3.250
8,401,466
+0.35(+12.07%)
Jul 06, 2016
2.720
4.250
2.550
2.900
12,309,237
+0.05(+1.75%)
Jul 05, 2016
0.6000
5.150
0.6000
2.850
9,083,195
+2.31(+427.78%)
Jul 01, 2016
0.5000
0.5400
0.5000
0.5400
2,900
+0.01(+1.89%)
Jun 30, 2016
0.4899
0.5300
0.4899
0.5300
5,741
+0.10(+23.14%)
Jun 29, 2016
0.4304
0.4304
0.4304
0.4304
5,034
-0.02(-4.99%)
Jun 28, 2016
0.4648
0.4648
0.4530
0.4530
3,709
-0.04(-7.74%)
Jun 24, 2016
0.4500
0.5000
0.4500
0.4910
40
+0.04(+9.06%)
Jun 23, 2016
0.4483
0.4539
0.4483
0.4502
753
+0.00(+0.04%)
Jun 22, 2016
0.4500
0.4500
0.4500
0.4500
128
-0.01(-2.17%)
Jun 17, 2016
0.4600
0.4600
0.4600
0.4600
13
+0.00(+0.04%)
Jun 16, 2016
0.4100
0.4598
0.4100
0.4598
3,318
-0.00(-0.04%)
Jun 10, 2016
0.4500
0.4600
0.4500
0.4600
29
-0.00(-0.65%)
Jun 09, 2016
0.4582
0.4630
0.4582
0.4630
503
+0.01(+1.94%)
Jun 08, 2016
0.4650
0.4650
0.4500
0.4542
2,942
-0.01(-1.77%)
Jun 07, 2016
0.4624
0.4624
0.4624
0.4624
526
-0.01(-1.60%)
Jun 06, 2016
0.4665
0.4699
0.4665
0.4699
702
-0.00(-0.66%)
Jun 03, 2016
0.4600
0.4730
0.4600
0.4730
1,072
+0.02(+5.37%)
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.