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
Shanghai
(IX:
SHANG
)
3,154.03
+31.63 (+1.01%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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 (%)
Apr 30, 2016
2935
2951
2930
2938
0
+0.00(+0.00%)
Apr 29, 2016
2935
2951
2930
2938
0
-7.27(-0.25%)
Apr 28, 2016
2956
2960
2916
2946
0
-8.08(-0.27%)
Apr 27, 2016
2967
2976
2949
2954
0
-11.03(-0.37%)
Apr 26, 2016
2945
2965
2934
2965
0
+18.03(+0.61%)
Apr 25, 2016
2950
2954
2917
2947
0
-12.57(-0.42%)
Apr 24, 2016
2933
2960
2927
2959
0
+0.00(+0.00%)
Apr 23, 2016
2933
2960
2927
2959
0
+0.00(+0.00%)
Apr 22, 2016
2933
2960
2927
2959
0
+6.35(+0.22%)
Apr 21, 2016
2954
2991
2943
2953
0
-19.69(-0.66%)
Apr 20, 2016
3050
3056
2905
2973
0
-70.24(-2.31%)
Apr 19, 2016
3047
3054
3025
3043
0
+9.16(+0.30%)
Apr 18, 2016
3058
3058
3023
3034
0
-44.46(-1.44%)
Apr 17, 2016
3085
3090
3067
3078
0
+0.00(+0.00%)
Apr 16, 2016
3085
3090
3067
3078
0
+0.00(+0.00%)
Apr 15, 2016
3085
3090
3067
3078
0
-4.24(-0.14%)
Apr 14, 2016
3080
3087
3057
3082
0
+15.72(+0.51%)
Apr 13, 2016
3041
3097
3041
3067
0
+42.99(+1.42%)
Apr 12, 2016
3031
3037
3001
3024
0
-10.31(-0.34%)
Apr 11, 2016
3007
3049
3007
3034
0
+49.00(+1.64%)
Apr 10, 2016
2988
2996
2960
2985
0
+0.00(+0.00%)
Apr 09, 2016
2988
2996
2960
2985
0
+0.00(+0.00%)
Apr 08, 2016
2988
2996
2960
2985
0
-23.46(-0.78%)
Apr 07, 2016
3058
3062
3007
3008
0
-42.17(-1.38%)
Apr 06, 2016
3040
3060
3029
3051
0
-2.48(-0.08%)
Apr 05, 2016
3001
3057
2993
3053
0
+43.54(+1.45%)
Apr 04, 2016
2997
3010
2956
3010
0
+0.00(+0.00%)
Apr 03, 2016
2997
3010
2956
3010
0
+0.00(+0.00%)
Apr 02, 2016
2997
3010
2956
3010
0
+0.00(+0.00%)
Apr 01, 2016
2997
3010
2956
3010
0
+5.61(+0.19%)
Mar 31, 2016
3009
3023
2993
3004
0
+3.28(+0.11%)
Mar 30, 2016
2941
3001
2941
3001
0
+80.81(+2.77%)
Mar 29, 2016
2957
2962
2905
2920
0
-37.99(-1.28%)
Mar 28, 2016
2988
3008
2949
2958
0
-21.61(-0.73%)
Mar 27, 2016
2956
2981
2952
2979
0
+0.00(+0.00%)
Mar 26, 2016
2956
2981
2952
2979
0
+0.00(+0.00%)
Mar 25, 2016
2956
2981
2952
2979
0
+18.46(+0.62%)
Mar 24, 2016
2987
2998
2961
2961
0
-48.99(-1.63%)
Mar 23, 2016
2991
3013
2981
3010
0
+10.60(+0.35%)
Mar 22, 2016
3002
3019
2988
2999
0
-19.44(-0.64%)
Mar 21, 2016
2978
3028
2974
3019
0
+63.65(+2.15%)
Mar 20, 2016
2916
2972
2909
2955
0
+0.00(+0.00%)
Mar 19, 2016
2916
2972
2909
2955
0
+0.00(+0.00%)
Mar 18, 2016
2916
2972
2909
2955
0
+50.32(+1.73%)
Mar 17, 2016
2875
2921
2857
2905
0
+34.40(+1.20%)
Mar 16, 2016
2859
2882
2854
2870
0
+6.06(+0.21%)
Mar 15, 2016
2854
2866
2820
2864
0
+4.87(+0.17%)
Mar 14, 2016
2830
2890
2823
2860
0
+49.19(+1.75%)
Mar 13, 2016
2782
2816
2773
2810
0
+0.00(+0.00%)
Mar 12, 2016
2782
2816
2773
2810
0
+0.00(+0.00%)
Mar 11, 2016
2782
2816
2773
2810
0
+5.58(+0.20%)
Mar 10, 2016
2848
2863
2803
2805
0
-57.83(-2.02%)
Mar 09, 2016
2839
2863
2812
2863
0
-38.83(-1.34%)
Mar 08, 2016
2896
2903
2803
2901
0
+4.05(+0.14%)
Mar 07, 2016
2887
2912
2871
2897
0
+23.19(+0.81%)
Mar 06, 2016
2849
2880
2809
2874
0
+0.00(+0.00%)
Mar 05, 2016
2849
2880
2809
2874
0
+0.00(+0.00%)
Mar 04, 2016
2849
2880
2809
2874
0
+14.39(+0.50%)
Mar 03, 2016
2847
2878
2841
2860
0
+10.08(+0.35%)
Mar 02, 2016
2734
2853
2733
2850
0
+116.51(+4.26%)
Mar 01, 2016
2688
2748
2669
2733
0
+45.19(+1.68%)
Feb 29, 2016
2755
2756
2639
2688
0
-79.23(-2.86%)
Feb 28, 2016
2760
2785
2716
2767
0
+0.00(+0.00%)
Feb 27, 2016
2760
2785
2716
2767
0
+0.00(+0.00%)
Feb 26, 2016
2760
2785
2716
2767
0
+25.96(+0.95%)
Feb 25, 2016
2922
2922
2730
2741
0
-187.65(-6.41%)
Feb 24, 2016
2890
2930
2872
2929
0
+25.57(+0.88%)
Feb 23, 2016
2926
2928
2872
2903
0
-23.85(-0.81%)
Feb 22, 2016
2889
2934
2880
2927
0
+67.16(+2.35%)
Feb 21, 2016
2855
2873
2840
2860
0
+0.00(+0.00%)
Feb 20, 2016
2855
2873
2840
2860
0
+0.00(+0.00%)
Feb 19, 2016
2855
2873
2840
2860
0
-2.87(-0.10%)
Feb 18, 2016
2882
2893
2858
2863
0
-4.45(-0.16%)
Feb 17, 2016
2830
2869
2824
2867
0
+30.77(+1.08%)
Feb 16, 2016
2759
2841
2759
2837
0
+90.37(+3.29%)
Feb 15, 2016
2685
2760
2682
2746
0
+0.00(+0.00%)
Feb 14, 2016
0
+0.00(+0.00%)
Feb 13, 2016
0
+0.00(+0.00%)
Feb 12, 2016
2783
2790
2762
2763
0
+0.00(+0.00%)
Feb 11, 2016
2783
2790
2762
2763
0
+0.00(+0.00%)
Feb 10, 2016
2783
2790
2762
2763
0
+0.00(+0.00%)
Feb 09, 2016
2783
2790
2762
2763
0
+0.00(+0.00%)
Feb 08, 2016
2783
2790
2762
2763
0
+0.00(+0.00%)
Feb 07, 2016
2783
2790
2762
2763
0
+0.00(+0.00%)
Feb 06, 2016
2783
2790
2762
2763
0
+0.00(+0.00%)
Feb 05, 2016
2783
2790
2762
2763
0
-17.53(-0.63%)
Feb 04, 2016
2751
2793
2751
2781
0
+41.77(+1.52%)
Feb 03, 2016
2720
2746
2697
2739
0
-10.32(-0.38%)
Feb 02, 2016
2688
2755
2688
2750
0
+60.72(+2.26%)
Feb 01, 2016
2731
2735
2656
2689
0
-48.75(-1.78%)
Jan 31, 2016
2653
2755
2650
2738
0
+0.00(+0.00%)
Jan 30, 2016
2653
2755
2650
2738
0
+0.00(+0.00%)
Jan 29, 2016
2653
2755
2650
2738
0
+81.94(+3.09%)
Jan 28, 2016
2711
2741
2647
2656
0
-79.90(-2.92%)
Jan 27, 2016
2756
2769
2638
2736
0
-14.23(-0.52%)
Jan 26, 2016
2908
2912
2744
2750
0
-188.72(-6.42%)
Jan 25, 2016
2934
2956
2912
2939
0
+21.95(+0.75%)
Jan 24, 2016
2911
2931
2852
2917
0
+0.00(+0.00%)
Jan 23, 2016
2911
2931
2852
2917
0
+0.00(+0.00%)
Jan 22, 2016
2911
2931
2852
2917
0
+36.08(+1.25%)
Jan 21, 2016
2934
2999
2880
2880
0
-96.21(-3.23%)
Jan 20, 2016
2993
3016
2952
2977
0
-31.05(-1.03%)
Jan 19, 2016
2914
3012
2906
3008
0
+93.90(+3.22%)
Jan 18, 2016
2848
2945
2845
2914
0
+12.87(+0.44%)
Jan 17, 2016
2988
3002
2884
2901
0
+0.00(+0.00%)
Jan 16, 2016
2988
3002
2884
2901
0
+0.00(+0.00%)
Jan 15, 2016
2988
3002
2884
2901
0
-106.68(-3.55%)
Jan 14, 2016
2874
3012
2868
3008
0
+58.05(+1.97%)
Jan 13, 2016
3041
3059
2949
2950
0
-73.26(-2.42%)
Jan 12, 2016
3026
3048
2978
3023
0
+6.16(+0.20%)
Jan 11, 2016
3132
3166
3017
3017
0
-169.71(-5.33%)
Jan 10, 2016
3195
3235
3057
3186
0
+0.00(+0.00%)
Jan 09, 2016
3195
3235
3057
3186
0
+0.00(+0.00%)
Jan 08, 2016
3195
3235
3057
3186
0
+61.41(+1.97%)
Jan 07, 2016
3310
3310
3116
3125
0
-236.84(-7.04%)
Jan 06, 2016
3291
3363
3289
3362
0
+74.13(+2.25%)
Jan 05, 2016
3197
3328
3190
3288
0
-8.55(-0.26%)
Jan 04, 2016
3537
3539
3296
3296
0
-242.92(-6.86%)
Jan 03, 2016
3570
3581
3538
3539
0
+0.00(+0.00%)
Jan 02, 2016
3570
3581
3538
3539
0
+0.00(+0.00%)
Jan 01, 2016
3570
3581
3538
3539
0
+0.00(+0.00%)
Dec 31, 2015
3570
3581
3538
3539
0
-33.70(-0.94%)
Dec 30, 2015
3567
3574
3538
3573
0
+9.14(+0.26%)
Dec 29, 2015
3528
3564
3516
3564
0
+29.96(+0.85%)
Dec 28, 2015
3636
3642
3534
3534
0
-94.13(-2.59%)
Dec 27, 2015
3614
3635
3602
3628
0
+0.00(+0.00%)
Dec 26, 2015
3614
3635
3602
3628
0
+0.00(+0.00%)
Dec 25, 2015
3614
3635
3602
3628
0
+15.42(+0.43%)
Dec 24, 2015
3631
3640
3572
3612
0
-23.60(-0.65%)
Dec 23, 2015
3653
3685
3633
3636
0
-15.68(-0.43%)
Dec 22, 2015
3646
3653
3617
3652
0
+9.30(+0.26%)
Dec 21, 2015
3569
3651
3566
3642
0
+63.51(+1.77%)
Dec 20, 2015
3575
3615
3568
3579
0
+0.00(+0.00%)
Dec 19, 2015
3575
3615
3568
3579
0
+0.00(+0.00%)
Dec 18, 2015
3575
3615
3568
3579
0
-1.04(-0.03%)
Dec 17, 2015
3534
3583
3534
3580
0
+63.81(+1.81%)
Dec 16, 2015
3522
3539
3506
3516
0
+5.84(+0.17%)
Dec 15, 2015
3518
3530
3497
3510
0
-10.32(-0.29%)
Dec 14, 2015
3404
3522
3399
3521
0
+86.09(+2.51%)
Dec 13, 2015
3442
3456
3411
3435
0
+0.00(+0.00%)
Dec 12, 2015
3442
3456
3411
3435
0
+0.00(+0.00%)
Dec 11, 2015
3442
3456
3411
3435
0
-20.92(-0.61%)
Dec 10, 2015
3470
3504
3446
3456
0
-16.94(-0.49%)
Dec 09, 2015
3463
3496
3455
3472
0
+2.37(+0.07%)
Dec 08, 2015
3519
3519
3467
3470
0
-66.86(-1.89%)
Dec 07, 2015
3530
3544
3507
3537
0
+11.94(+0.34%)
Dec 06, 2015
3558
3569
3510
3525
0
+0.00(+0.00%)
Dec 05, 2015
3558
3569
3510
3525
0
+0.00(+0.00%)
Dec 04, 2015
3558
3569
3510
3525
0
-59.83(-1.67%)
Dec 03, 2015
3526
3592
3517
3585
0
+47.91(+1.35%)
Dec 02, 2015
3450
3539
3428
3537
0
+80.60(+2.33%)
Dec 01, 2015
3442
3483
3418
3456
0
+10.91(+0.32%)
Nov 30, 2015
3434
3470
3328
3445
0
+9.10(+0.26%)
Nov 29, 2015
3617
3622
3412
3436
0
+0.00(+0.00%)
Nov 28, 2015
3617
3622
3412
3436
0
+0.00(+0.00%)
Nov 27, 2015
3617
3622
3412
3436
0
-199.25(-5.48%)
Nov 26, 2015
3660
3668
3630
3636
0
-12.38(-0.34%)
Nov 25, 2015
3614
3648
3608
3648
0
+31.82(+0.88%)
Nov 24, 2015
3603
3616
3563
3616
0
+5.80(+0.16%)
Nov 23, 2015
3631
3655
3599
3610
0
-20.19(-0.56%)
Nov 22, 2015
3621
3641
3608
3630
0
+0.00(+0.00%)
Nov 21, 2015
3621
3641
3608
3630
0
+0.00(+0.00%)
Nov 20, 2015
3621
3641
3608
3630
0
+13.44(+0.37%)
Nov 19, 2015
3574
3618
3561
3617
0
+48.59(+1.36%)
Nov 18, 2015
3605
3617
3559
3568
0
-36.33(-1.01%)
Nov 17, 2015
3630
3678
3598
3605
0
-2.16(-0.06%)
Nov 16, 2015
3522
3608
3519
3607
0
+26.12(+0.73%)
Nov 15, 2015
3601
3633
3565
3581
0
+0.00(+0.00%)
Nov 14, 2015
3601
3633
3565
3581
0
+0.00(+0.00%)
Nov 13, 2015
3601
3633
3565
3581
0
-52.06(-1.43%)
Nov 12, 2015
3657
3659
3603
3633
0
-17.35(-0.48%)
Nov 11, 2015
3635
3655
3606
3650
0
+9.76(+0.27%)
Nov 10, 2015
3617
3670
3608
3640
0
-6.39(-0.18%)
Nov 09, 2015
3588
3674
3588
3647
0
+56.85(+1.58%)
Nov 08, 2015
3514
3596
3509
3590
0
+0.00(+0.00%)
Nov 07, 2015
3514
3596
3509
3590
0
+0.00(+0.00%)
Nov 06, 2015
3514
3596
3509
3590
0
+67.21(+1.91%)
Nov 05, 2015
3459
3586
3456
3523
0
+63.18(+1.83%)
Nov 04, 2015
3326
3460
3326
3460
0
+142.94(+4.31%)
Nov 03, 2015
3330
3346
3302
3317
0
-8.38(-0.25%)
Nov 02, 2015
3338
3391
3322
3325
0
-57.48(-1.70%)
Nov 01, 2015
3380
3417
3347
3383
0
+0.00(+0.00%)
Oct 31, 2015
3380
3417
3347
3383
0
+0.00(+0.00%)
Oct 30, 2015
3380
3417
3347
3383
0
-4.76(-0.14%)
Oct 29, 2015
3388
3412
3363
3387
0
+12.12(+0.36%)
Oct 28, 2015
3417
3440
3367
3375
0
-59.14(-1.72%)
Oct 27, 2015
3409
3442
3333
3434
0
+4.76(+0.14%)
Oct 26, 2015
3449
3458
3402
3430
0
+17.15(+0.50%)
Oct 25, 2015
3378
3422
3360
3412
0
+0.00(+0.00%)
Oct 24, 2015
3378
3422
3360
3412
0
+0.00(+0.00%)
Oct 23, 2015
3378
3422
3360
3412
0
+43.69(+1.30%)
Oct 22, 2015
3292
3374
3283
3369
0
+48.06(+1.45%)
Oct 21, 2015
3429
3447
3265
3321
0
-104.65(-3.06%)
Oct 20, 2015
3378
3426
3358
3425
0
+38.63(+1.14%)
Oct 19, 2015
3402
3423
3356
3387
0
-4.65(-0.14%)
Oct 18, 2015
3358
3393
3335
3391
0
+0.00(+0.00%)
Oct 17, 2015
3358
3393
3335
3391
0
+0.00(+0.00%)
Oct 16, 2015
3358
3393
3335
3391
0
+53.28(+1.60%)
Oct 15, 2015
3255
3338
3254
3338
0
+75.63(+2.32%)
Oct 14, 2015
3280
3307
3256
3262
0
-30.79(-0.93%)
Oct 13, 2015
3262
3299
3253
3293
0
+5.57(+0.17%)
Oct 12, 2015
3194
3319
3188
3288
0
+104.51(+3.28%)
Oct 11, 2015
3147
3193
3138
3183
0
+0.00(+0.00%)
Oct 10, 2015
3147
3193
3138
3183
0
+0.00(+0.00%)
Oct 09, 2015
3147
3193
3138
3183
0
+39.79(+1.27%)
Oct 08, 2015
3156
3172
3133
3143
0
+90.58(+2.97%)
Oct 07, 2015
3053
3073
3040
3053
0
+0.00(+0.00%)
Oct 06, 2015
3053
3073
3040
3053
0
+0.00(+0.00%)
Oct 05, 2015
3053
3073
3040
3053
0
+0.00(+0.00%)
Oct 04, 2015
3053
3073
3040
3053
0
+0.00(+0.00%)
Oct 03, 2015
3053
3073
3040
3053
0
+0.00(+0.00%)
Oct 02, 2015
3053
3073
3040
3053
0
+0.00(+0.00%)
Oct 01, 2015
3053
3073
3040
3053
0
+0.00(+0.00%)
Sep 30, 2015
3053
3073
3040
3053
0
+14.64(+0.48%)
Sep 29, 2015
3055
3068
3021
3038
0
-62.62(-2.02%)
Sep 28, 2015
3086
3103
3042
3101
0
+8.41(+0.27%)
Sep 27, 2015
3131
3150
3063
3092
0
+0.00(+0.00%)
Sep 26, 2015
3131
3150
3063
3092
0
+0.00(+0.00%)
Sep 25, 2015
3131
3150
3063
3092
0
-50.34(-1.60%)
Sep 24, 2015
3126
3151
3110
3143
0
+26.80(+0.86%)
Sep 23, 2015
3138
3164
3105
3116
0
-69.73(-2.19%)
Sep 22, 2015
3161
3213
3152
3186
0
+29.08(+0.92%)
Sep 21, 2015
3072
3160
3061
3157
0
+58.62(+1.89%)
Sep 20, 2015
3100
3122
3070
3098
0
+0.00(+0.00%)
Sep 19, 2015
3100
3122
3070
3098
0
+0.00(+0.00%)
Sep 18, 2015
3100
3122
3070
3098
0
+11.86(+0.38%)
Sep 17, 2015
3132
3205
3085
3086
0
-66.20(-2.10%)
Sep 16, 2015
2998
3183
2984
3152
0
+147.09(+4.89%)
Sep 15, 2015
3044
3082
2984
3005
0
-109.63(-3.52%)
Sep 14, 2015
3221
3229
3049
3115
0
-85.43(-2.67%)
Sep 13, 2015
3189
3224
3163
3200
0
+0.00(+0.00%)
Sep 12, 2015
3189
3224
3163
3200
0
+0.00(+0.00%)
Sep 11, 2015
3189
3224
3163
3200
0
+2.34(+0.07%)
Sep 10, 2015
3191
3243
3179
3198
0
-45.20(-1.39%)
Sep 09, 2015
3183
3257
3166
3243
0
+72.64(+2.29%)
Sep 08, 2015
3054
3175
3011
3170
0
+90.03(+2.92%)
Sep 07, 2015
3149
3218
3066
3080
0
-79.75(-2.52%)
Sep 06, 2015
3028
3194
3019
3160
0
+0.00(+0.00%)
Sep 05, 2015
3028
3194
3019
3160
0
+0.00(+0.00%)
Sep 04, 2015
3028
3194
3019
3160
0
+0.00(+0.00%)
Sep 03, 2015
3028
3194
3019
3160
0
+0.00(+0.00%)
Sep 02, 2015
3028
3194
3019
3160
0
-6.45(-0.20%)
Sep 01, 2015
3158
3180
3054
3167
0
-39.37(-1.23%)
Aug 31, 2015
3204
3208
3109
3206
0
-26.36(-0.82%)
Aug 30, 2015
3125
3236
3103
3232
0
+0.00(+0.00%)
Aug 29, 2015
3125
3236
3103
3232
0
+0.00(+0.00%)
Aug 28, 2015
3125
3236
3103
3232
0
+148.76(+4.82%)
Aug 27, 2015
2978
3085
2906
3084
0
+156.30(+5.34%)
Aug 26, 2015
2981
3092
2851
2927
0
-37.68(-1.27%)
Aug 25, 2015
3004
3123
2948
2965
0
-244.93(-7.63%)
Aug 24, 2015
3373
3388
3192
3210
0
-297.84(-8.49%)
Aug 23, 2015
3610
3653
3491
3508
0
+0.00(+0.00%)
Aug 22, 2015
3610
3653
3491
3508
0
+0.00(+0.00%)
Aug 21, 2015
3610
3653
3491
3508
0
-156.55(-4.27%)
Aug 20, 2015
3755
3788
3664
3664
0
-129.82(-3.42%)
Aug 19, 2015
3647
3811
3558
3794
0
+45.95(+1.23%)
Aug 18, 2015
3999
4006
3743
3748
0
-245.51(-6.15%)
Aug 17, 2015
3948
3995
3907
3994
0
+28.34(+0.71%)
Aug 16, 2015
3976
4001
3940
3965
0
+0.00(+0.00%)
Aug 15, 2015
3976
4001
3940
3965
0
+0.00(+0.00%)
Aug 14, 2015
3976
4001
3940
3965
0
+10.77(+0.27%)
Aug 13, 2015
3870
3956
3838
3955
0
+68.24(+1.76%)
Aug 12, 2015
3881
3938
3871
3886
0
-41.59(-1.06%)
Aug 11, 2015
3929
3970
3891
3928
0
-0.51(-0.01%)
Aug 10, 2015
3786
3944
3776
3928
0
+184.22(+4.92%)
Aug 09, 2015
3693
3757
3686
3744
0
+0.00(+0.00%)
Aug 08, 2015
3693
3757
3686
3744
0
+0.00(+0.00%)
Aug 07, 2015
3693
3757
3686
3744
0
+82.66(+2.26%)
Aug 06, 2015
3626
3711
3615
3662
0
-33.03(-0.89%)
Aug 05, 2015
3746
3782
3676
3695
0
-61.97(-1.65%)
Aug 04, 2015
3622
3757
3601
3757
0
+133.63(+3.69%)
Aug 03, 2015
3615
3649
3550
3623
0
-40.82(-1.11%)
Aug 02, 2015
3656
3730
3620
3664
0
+0.00(+0.00%)
Aug 01, 2015
3656
3730
3620
3664
0
+0.00(+0.00%)
Jul 31, 2015
3656
3730
3620
3664
0
-42.04(-1.13%)
Jul 30, 2015
3774
3844
3686
3706
0
-83.40(-2.20%)
Jul 29, 2015
3690
3792
3612
3789
0
+126.17(+3.44%)
Jul 28, 2015
3573
3763
3537
3663
0
-62.56(-1.68%)
Jul 27, 2015
3986
4051
3720
3726
0
-345.35(-8.48%)
Jul 26, 2015
4125
4184
4045
4071
0
+0.00(+0.00%)
Jul 25, 2015
4125
4184
4045
4071
0
+0.00(+0.00%)
Jul 24, 2015
4125
4184
4045
4071
0
-53.01(-1.29%)
Jul 23, 2015
4022
4133
4019
4124
0
+97.88(+2.43%)
Jul 22, 2015
3996
4042
3961
4026
0
+8.37(+0.21%)
Jul 21, 2015
3940
4042
3913
4018
0
+25.56(+0.64%)
Jul 20, 2015
3948
4021
3927
3992
0
+34.76(+0.88%)
Jul 19, 2015
3831
3994
3814
3957
0
+0.00(+0.00%)
Jul 18, 2015
3831
3994
3814
3957
0
+0.00(+0.00%)
Jul 17, 2015
3831
3994
3814
3957
0
+134.17(+3.51%)
Jul 16, 2015
3758
3878
3688
3823
0
+17.48(+0.46%)
Jul 15, 2015
3875
3914
3741
3806
0
-118.79(-3.03%)
Jul 14, 2015
3958
4035
3856
3924
0
-45.90(-1.16%)
Jul 13, 2015
3919
4030
3859
3970
0
+92.59(+2.39%)
Jul 12, 2015
3707
3959
3677
3878
0
+0.00(+0.00%)
Jul 11, 2015
3707
3959
3677
3878
0
+0.00(+0.00%)
Jul 10, 2015
3707
3959
3677
3878
0
+168.47(+4.54%)
Jul 09, 2015
3432
3748
3374
3709
0
+202.14(+5.76%)
Jul 08, 2015
3467
3599
3422
3507
0
-219.93(-5.90%)
Jul 07, 2015
3655
3751
3585
3727
0
-48.79(-1.29%)
Jul 06, 2015
3975
3975
3653
3776
0
+88.99(+2.41%)
Jul 05, 2015
3794
3927
3630
3687
0
+0.00(+0.00%)
Jul 04, 2015
3794
3927
3630
3687
0
+0.00(+0.00%)
Jul 03, 2015
3794
3927
3630
3687
0
-225.85(-5.77%)
Jul 02, 2015
4059
4080
3795
3913
0
-140.93(-3.48%)
Jul 01, 2015
4214
4317
4043
4054
0
-223.52(-5.23%)
Jun 30, 2015
4007
4280
3848
4277
0
+224.19(+5.53%)
Jun 29, 2015
4290
4297
3875
4053
0
-139.84(-3.34%)
Jun 28, 2015
4400
4457
4140
4193
0
+0.00(+0.00%)
Jun 27, 2015
4400
4457
4140
4193
0
+0.00(+0.00%)
Jun 26, 2015
4400
4457
4140
4193
0
-334.91(-7.40%)
Jun 25, 2015
4712
4721
4484
4528
0
-162.37(-3.46%)
Jun 24, 2015
4605
4692
4552
4690
0
+113.66(+2.48%)
Jun 23, 2015
4472
4578
4265
4576
0
+98.13(+2.19%)
Jun 22, 2015
4690
4744
4476
4478
0
+0.00(+0.00%)
Jun 21, 2015
4690
4744
4476
4478
0
+0.00(+0.00%)
Jun 20, 2015
4690
4744
4476
4478
0
+0.00(+0.00%)
Jun 19, 2015
4690
4744
4476
4478
0
-307.00(-6.42%)
Jun 18, 2015
4943
4967
4781
4785
0
-182.54(-3.67%)
Jun 17, 2015
4891
4984
4767
4968
0
+80.47(+1.65%)
Jun 16, 2015
5004
5030
4842
4887
0
-175.56(-3.47%)
Jun 15, 2015
5174
5177
5049
5063
0
-103.36(-2.00%)
Jun 14, 2015
5143
5178
5103
5166
0
+0.00(+0.00%)
Jun 13, 2015
5143
5178
5103
5166
0
+0.00(+0.00%)
Jun 12, 2015
5143
5178
5103
5166
0
+44.76(+0.87%)
Jun 11, 2015
5101
5122
5051
5122
0
+15.55(+0.30%)
Jun 10, 2015
5049
5164
5001
5106
0
-7.49(-0.15%)
Jun 09, 2015
5146
5147
5043
5114
0
-18.35(-0.36%)
Jun 08, 2015
5046
5147
4997
5132
0
+108.78(+2.17%)
Jun 07, 2015
5016
5052
4898
5023
0
+0.00(+0.00%)
Jun 06, 2015
5016
5052
4898
5023
0
+0.00(+0.00%)
Jun 05, 2015
5016
5052
4898
5023
0
+76.00(+1.54%)
Jun 04, 2015
4913
4948
4647
4947
0
+37.12(+0.76%)
Jun 03, 2015
4924
4942
4822
4910
0
-0.55(-0.01%)
Jun 02, 2015
4845
4912
4798
4911
0
+81.79(+1.69%)
Jun 01, 2015
4633
4830
4615
4829
0
+217.00(+4.71%)
May 31, 2015
4603
4698
4432
4612
0
+0.00(+0.00%)
May 30, 2015
4603
4698
4432
4612
0
+0.00(+0.00%)
May 29, 2015
4603
4698
4432
4612
0
-8.53(-0.18%)
May 28, 2015
4944
4986
4614
4620
0
-321.44(-6.50%)
May 27, 2015
4933
4958
4857
4942
0
+30.81(+0.63%)
May 26, 2015
4855
4912
4779
4911
0
+97.10(+2.02%)
May 25, 2015
4660
4815
4657
4814
0
+156.20(+3.35%)
May 24, 2015
4585
4658
4563
4658
0
+0.00(+0.00%)
May 23, 2015
4585
4658
4563
4658
0
+0.00(+0.00%)
May 22, 2015
4585
4658
4563
4658
0
+128.18(+2.83%)
May 21, 2015
4456
4530
4438
4529
0
+83.13(+1.87%)
May 20, 2015
4435
4521
4432
4446
0
+28.74(+0.65%)
May 19, 2015
4286
4418
4286
4418
0
+134.06(+3.13%)
May 18, 2015
4278
4325
4261
4283
0
-25.20(-0.58%)
May 17, 2015
4367
4367
4279
4309
0
+0.00(+0.00%)
May 16, 2015
4367
4367
4279
4309
0
+0.00(+0.00%)
May 15, 2015
4367
4367
4279
4309
0
-69.62(-1.59%)
May 14, 2015
4373
4398
4329
4378
0
+2.55(+0.06%)
May 13, 2015
4402
4416
4342
4376
0
-25.46(-0.58%)
May 12, 2015
4342
4402
4318
4401
0
+67.64(+1.56%)
May 11, 2015
4231
4335
4188
4334
0
+127.66(+3.04%)
May 10, 2015
4153
4207
4099
4206
0
+0.00(+0.00%)
May 09, 2015
4153
4207
4099
4206
0
+0.00(+0.00%)
May 08, 2015
4153
4207
4099
4206
0
+93.71(+2.28%)
May 07, 2015
4198
4214
4108
4112
0
-117.06(-2.77%)
May 06, 2015
4312
4376
4187
4229
0
-69.44(-1.62%)
May 05, 2015
4480
4489
4282
4299
0
-181.75(-4.06%)
May 04, 2015
4441
4488
4387
4480
0
+38.80(+0.87%)
May 03, 2015
4483
4507
4441
4442
0
+0.00(+0.00%)
May 02, 2015
4483
4507
4441
4442
0
+0.00(+0.00%)
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.