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
Exfo Inc
(NQ:
EXFO
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Mar 31, 2015
3.620
3.780
3.620
3.780
10,600
+0.00(+0.00%)
Mar 30, 2015
3.740
3.830
3.690
3.780
5,292
-0.08(-2.16%)
Mar 27, 2015
3.780
3.880
3.770
3.863
41,980
+0.07(+1.94%)
Mar 26, 2015
3.750
3.820
3.740
3.790
10,566
-0.03(-0.79%)
Mar 25, 2015
3.700
3.820
3.700
3.820
9,009
+0.14(+3.80%)
Mar 24, 2015
3.630
3.690
3.620
3.680
28,162
+0.01(+0.27%)
Mar 23, 2015
3.650
3.670
3.630
3.670
1,792
+0.01(+0.27%)
Mar 20, 2015
3.621
3.660
3.600
3.660
3,658
+0.02(+0.55%)
Mar 19, 2015
3.590
3.640
3.560
3.640
1,211
+0.02(+0.55%)
Mar 18, 2015
3.580
3.640
3.540
3.620
2,962
+0.04(+1.12%)
Mar 17, 2015
3.600
3.600
3.570
3.580
2,767
-0.02(-0.56%)
Mar 16, 2015
3.600
3.620
3.561
3.600
4,195
-0.05(-1.37%)
Mar 13, 2015
3.587
3.650
3.570
3.650
13,979
+0.05(+1.39%)
Mar 12, 2015
3.640
3.720
3.580
3.600
10,010
-0.07(-1.91%)
Mar 11, 2015
3.600
3.730
3.580
3.670
7,110
+0.01(+0.27%)
Mar 10, 2015
3.720
3.800
3.630
3.660
13,527
-0.17(-4.44%)
Mar 09, 2015
3.880
3.900
3.760
3.830
1,617
-0.06(-1.54%)
Mar 06, 2015
3.940
3.940
3.830
3.890
9,126
-0.05(-1.27%)
Mar 05, 2015
3.960
3.960
3.910
3.940
7,998
+0.03(+0.77%)
Mar 04, 2015
3.660
3.920
3.650
3.910
59,215
+0.21(+5.53%)
Mar 03, 2015
3.630
3.759
3.610
3.705
33,317
+0.04(+1.23%)
Mar 02, 2015
3.730
3.730
3.600
3.660
19,737
-0.02(-0.65%)
Feb 27, 2015
3.620
3.760
3.580
3.684
28,665
+0.00(+0.11%)
Feb 26, 2015
3.610
3.690
3.550
3.680
21,707
+0.03(+0.82%)
Feb 25, 2015
3.690
3.660
3.620
3.650
12,020
-0.01(-0.27%)
Feb 24, 2015
3.640
3.660
3.601
3.660
12,318
+0.06(+1.67%)
Feb 23, 2015
3.710
3.740
3.600
3.600
14,463
-0.14(-3.74%)
Feb 20, 2015
3.830
3.830
3.690
3.740
15,023
-0.03(-0.80%)
Feb 19, 2015
3.670
3.770
3.670
3.770
5,451
-0.03(-0.79%)
Feb 18, 2015
3.650
3.820
3.650
3.800
10,762
+0.00(+0.00%)
Feb 17, 2015
3.680
4.060
3.660
3.800
65,140
+0.14(+3.83%)
Feb 13, 2015
3.510
3.660
3.660
3.660
46,300
+0.14(+3.98%)
Feb 12, 2015
3.510
3.550
3.510
3.520
25,593
+0.02(+0.57%)
Feb 11, 2015
3.470
3.520
3.460
3.500
24,155
+0.03(+0.86%)
Feb 10, 2015
3.490
3.490
3.450
3.470
40,039
+0.01(+0.29%)
Feb 09, 2015
3.500
3.500
3.430
3.460
41,577
-0.01(-0.29%)
Feb 06, 2015
3.520
3.525
3.450
3.470
46,070
-0.04(-1.14%)
Feb 05, 2015
3.400
3.550
3.400
3.510
15,752
+0.08(+2.33%)
Feb 04, 2015
3.420
3.440
3.340
3.430
47,136
+0.00(+0.00%)
Feb 03, 2015
3.430
3.500
3.430
3.430
32,496
+0.02(+0.59%)
Feb 02, 2015
3.400
3.450
3.390
3.410
7,306
-0.03(-0.87%)
Jan 30, 2015
3.440
3.450
3.370
3.440
38,634
-0.01(-0.29%)
Jan 29, 2015
3.430
3.470
3.430
3.450
15,432
+0.01(+0.29%)
Jan 28, 2015
3.440
3.460
3.380
3.440
42,884
-0.02(-0.58%)
Jan 27, 2015
3.410
3.470
3.410
3.460
15,906
+0.01(+0.29%)
Jan 26, 2015
3.470
3.500
3.450
3.450
19,853
-0.05(-1.43%)
Jan 23, 2015
3.520
3.520
3.450
3.500
21,176
-0.01(-0.28%)
Jan 22, 2015
3.480
3.560
3.480
3.510
33,214
+0.01(+0.29%)
Jan 21, 2015
3.460
3.500
3.430
3.500
36,861
+0.01(+0.29%)
Jan 20, 2015
3.490
3.530
3.431
3.490
85,103
-0.05(-1.41%)
Jan 16, 2015
3.480
3.550
3.480
3.540
17,047
+0.01(+0.28%)
Jan 15, 2015
3.610
3.610
3.450
3.530
59,658
-0.01(-0.28%)
Jan 14, 2015
3.550
3.590
3.530
3.540
56,276
+0.00(+0.00%)
Jan 13, 2015
3.550
3.600
3.520
3.540
48,433
-0.01(-0.28%)
Jan 12, 2015
3.530
3.580
3.530
3.550
43,483
+0.02(+0.57%)
Jan 09, 2015
3.540
3.580
3.530
3.530
101,099
-0.01(-0.28%)
Jan 08, 2015
3.550
3.624
3.510
3.540
180,086
+0.23(+6.95%)
Jan 07, 2015
3.447
3.525
3.280
3.310
53,096
-0.11(-3.13%)
Jan 06, 2015
3.410
3.470
3.390
3.417
7,464
-0.06(-1.82%)
Jan 05, 2015
3.500
3.520
3.400
3.480
10,997
-0.03(-0.85%)
Jan 02, 2015
3.500
3.570
3.500
3.510
5,471
+0.06(+1.74%)
Dec 31, 2014
3.480
3.450
3.450
3.450
29,800
-0.05(-1.43%)
Dec 30, 2014
3.585
3.590
3.458
3.500
33,405
-0.03(-0.85%)
Dec 29, 2014
3.500
3.620
3.390
3.530
28,167
+0.07(+2.02%)
Dec 26, 2014
3.420
3.590
3.420
3.460
18,150
+0.09(+2.67%)
Dec 24, 2014
3.340
3.370
3.370
3.370
7,700
+0.01(+0.30%)
Dec 23, 2014
3.400
3.400
3.250
3.360
17,334
+0.08(+2.44%)
Dec 22, 2014
3.250
3.510
3.250
3.280
49,270
-0.12(-3.53%)
Dec 19, 2014
3.350
3.410
3.260
3.400
6,186
+0.08(+2.41%)
Dec 18, 2014
3.250
3.390
3.250
3.320
9,916
+0.01(+0.30%)
Dec 17, 2014
3.200
3.370
3.170
3.310
22,322
+0.09(+2.80%)
Dec 16, 2014
3.240
3.255
3.080
3.220
96,974
+0.05(+1.58%)
Dec 15, 2014
3.420
3.450
3.160
3.170
33,159
-0.22(-6.49%)
Dec 12, 2014
3.440
3.440
3.330
3.390
11,768
-0.09(-2.59%)
Dec 11, 2014
3.490
3.550
3.450
3.480
5,253
+0.03(+0.87%)
Dec 10, 2014
3.560
3.560
3.380
3.450
12,098
-0.08(-2.27%)
Dec 09, 2014
3.500
3.570
3.440
3.530
8,705
+0.03(+0.83%)
Dec 08, 2014
3.490
3.600
3.480
3.501
15,785
-0.03(-0.82%)
Dec 05, 2014
3.460
3.600
3.430
3.530
42,898
+0.08(+2.32%)
Dec 04, 2014
3.440
3.470
3.430
3.450
10,554
+0.01(+0.29%)
Dec 03, 2014
3.430
3.450
3.380
3.440
35,412
-0.03(-0.86%)
Dec 02, 2014
3.340
3.470
3.330
3.470
25,214
+0.04(+1.17%)
Dec 01, 2014
3.370
3.450
3.330
3.430
24,696
-0.01(-0.29%)
Nov 28, 2014
3.400
3.470
3.390
3.440
2,689
+0.05(+1.47%)
Nov 26, 2014
3.260
3.390
3.390
3.390
70,000
+0.13(+3.99%)
Nov 25, 2014
3.410
3.530
3.210
3.260
96,398
-0.17(-4.96%)
Nov 24, 2014
3.590
3.590
3.420
3.430
46,727
-0.11(-3.11%)
Nov 21, 2014
3.380
3.580
3.370
3.540
23,346
+0.20(+5.99%)
Nov 20, 2014
3.340
3.530
3.320
3.340
19,839
-0.06(-1.76%)
Nov 19, 2014
3.340
3.400
3.280
3.400
22,133
+0.09(+2.72%)
Nov 18, 2014
3.360
3.420
3.300
3.310
17,127
-0.10(-2.93%)
Nov 17, 2014
3.360
3.410
3.300
3.410
25,568
+0.06(+1.79%)
Nov 14, 2014
3.340
3.450
3.320
3.350
76,397
+0.01(+0.30%)
Nov 13, 2014
3.500
3.600
3.320
3.340
91,839
-0.11(-3.19%)
Nov 12, 2014
3.500
3.650
3.450
3.450
33,124
-0.12(-3.36%)
Nov 11, 2014
3.594
3.630
3.520
3.570
33,229
+0.12(+3.48%)
Nov 10, 2014
3.450
3.500
3.400
3.450
22,856
+0.00(+0.00%)
Nov 07, 2014
3.560
3.560
3.450
3.450
24,761
-0.16(-4.43%)
Nov 06, 2014
3.670
3.680
3.600
3.610
10,864
+0.04(+1.12%)
Nov 05, 2014
3.710
3.710
3.570
3.570
6,480
-0.10(-2.72%)
Nov 04, 2014
3.650
3.679
3.600
3.670
7,418
+0.04(+1.10%)
Nov 03, 2014
3.710
3.850
3.600
3.630
18,969
-0.21(-5.47%)
Oct 31, 2014
3.740
3.850
3.530
3.840
58,743
+0.09(+2.40%)
Oct 30, 2014
3.700
3.940
3.700
3.750
30,984
+0.04(+1.08%)
Oct 29, 2014
3.680
3.860
3.680
3.710
18,344
-0.05(-1.33%)
Oct 28, 2014
3.530
3.830
3.530
3.760
20,970
+0.29(+8.36%)
Oct 27, 2014
3.550
3.580
3.470
3.470
24,403
-0.11(-3.07%)
Oct 24, 2014
3.510
3.650
3.490
3.580
17,916
+0.00(+0.00%)
Oct 23, 2014
3.500
3.600
3.500
3.580
28,387
+0.07(+1.99%)
Oct 22, 2014
3.500
3.590
3.440
3.510
24,807
-0.04(-1.13%)
Oct 21, 2014
3.430
3.550
3.430
3.550
29,799
+0.08(+2.31%)
Oct 20, 2014
3.660
3.660
3.440
3.470
63,096
-0.26(-6.97%)
Oct 17, 2014
3.640
3.970
3.550
3.730
72,396
+0.16(+4.48%)
Oct 16, 2014
3.660
3.705
3.530
3.570
20,997
-0.14(-3.65%)
Oct 15, 2014
3.550
3.705
3.550
3.705
12,704
+0.14(+3.78%)
Oct 14, 2014
3.600
3.940
3.510
3.570
29,755
+0.01(+0.28%)
Oct 13, 2014
3.700
3.770
3.220
3.560
20,611
-0.17(-4.56%)
Oct 10, 2014
3.860
3.910
3.710
3.730
18,181
-0.22(-5.57%)
Oct 09, 2014
3.840
4.060
3.796
3.950
43,472
+0.09(+2.33%)
Oct 08, 2014
3.850
3.956
3.740
3.860
21,480
-0.03(-0.77%)
Oct 07, 2014
3.870
3.890
3.710
3.890
22,458
+0.02(+0.52%)
Oct 06, 2014
3.906
3.930
3.840
3.870
6,080
-0.04(-1.02%)
Oct 03, 2014
3.820
3.950
3.820
3.910
23,198
+0.06(+1.56%)
Oct 02, 2014
3.810
3.970
3.810
3.850
30,143
-0.04(-1.03%)
Oct 01, 2014
4.150
4.210
3.870
3.890
49,040
-0.29(-7.05%)
Sep 30, 2014
3.980
4.290
3.920
4.185
84,080
+0.24(+6.22%)
Sep 29, 2014
4.080
4.130
3.646
3.940
47,693
-0.10(-2.48%)
Sep 26, 2014
4.100
4.120
4.038
4.040
6,965
-0.04(-0.98%)
Sep 25, 2014
4.032
4.150
4.032
4.080
4,669
+0.02(+0.49%)
Sep 24, 2014
4.030
4.130
4.030
4.060
8,929
-0.01(-0.25%)
Sep 23, 2014
4.050
4.070
4.010
4.070
18,227
-0.02(-0.49%)
Sep 22, 2014
4.170
4.170
4.040
4.090
38,071
-0.06(-1.45%)
Sep 19, 2014
4.310
4.310
4.155
4.150
27,795
-0.10(-2.35%)
Sep 18, 2014
4.320
4.320
4.170
4.250
27,223
-0.06(-1.39%)
Sep 17, 2014
4.260
4.320
4.210
4.310
29,670
+0.03(+0.70%)
Sep 16, 2014
4.320
4.360
4.270
4.280
11,320
-0.09(-2.06%)
Sep 15, 2014
4.350
4.370
4.270
4.370
12,133
+0.04(+0.92%)
Sep 12, 2014
4.300
4.330
4.230
4.330
26,997
+0.06(+1.41%)
Sep 11, 2014
4.340
4.350
4.250
4.270
34,622
-0.06(-1.39%)
Sep 10, 2014
4.250
4.350
4.250
4.330
21,528
+0.06(+1.41%)
Sep 09, 2014
4.250
4.350
4.230
4.270
8,324
+0.03(+0.71%)
Sep 08, 2014
4.320
4.320
4.210
4.240
15,729
-0.08(-1.85%)
Sep 05, 2014
4.320
4.350
4.290
4.320
16,948
+0.00(+0.00%)
Sep 04, 2014
4.380
4.399
4.320
4.320
5,327
+0.03(+0.70%)
Sep 03, 2014
4.410
4.458
4.290
4.290
15,108
-0.11(-2.50%)
Sep 02, 2014
4.380
4.420
4.300
4.400
35,878
+0.00(+0.00%)
Aug 29, 2014
4.420
4.400
4.400
4.400
10,800
+0.00(+0.00%)
Aug 28, 2014
4.350
4.450
4.350
4.400
10,674
+0.05(+1.15%)
Aug 27, 2014
4.360
4.400
4.320
4.350
8,953
-0.01(-0.23%)
Aug 26, 2014
4.390
4.390
4.350
4.360
8,639
-0.05(-1.13%)
Aug 25, 2014
4.380
4.460
4.320
4.410
11,543
+0.03(+0.78%)
Aug 22, 2014
4.320
4.370
4.320
4.376
3,234
+0.01(+0.14%)
Aug 21, 2014
4.380
4.420
4.330
4.370
3,919
-0.04(-0.91%)
Aug 20, 2014
4.410
4.420
4.380
4.410
9,481
-0.02(-0.45%)
Aug 19, 2014
4.380
4.500
4.380
4.430
5,076
+0.03(+0.68%)
Aug 18, 2014
4.390
4.490
4.380
4.400
13,352
-0.03(-0.74%)
Aug 15, 2014
4.490
4.490
4.410
4.433
1,632
+0.03(+0.74%)
Aug 14, 2014
4.500
4.527
4.370
4.400
12,879
-0.02(-0.45%)
Aug 13, 2014
4.420
4.480
4.420
4.420
5,594
+0.00(+0.00%)
Aug 12, 2014
4.420
4.470
4.400
4.420
3,267
-0.04(-0.79%)
Aug 11, 2014
4.421
4.460
4.400
4.455
6,747
+0.01(+0.33%)
Aug 08, 2014
4.390
4.490
4.390
4.440
13,238
+0.05(+1.14%)
Aug 07, 2014
4.670
4.670
4.340
4.390
14,228
-0.22(-4.77%)
Aug 06, 2014
4.530
4.650
4.520
4.610
9,080
+0.01(+0.22%)
Aug 05, 2014
4.620
4.620
4.470
4.600
8,077
-0.02(-0.43%)
Aug 04, 2014
4.560
4.630
4.449
4.620
4,505
+0.03(+0.65%)
Aug 01, 2014
4.510
4.670
4.510
4.590
16,120
+0.08(+1.66%)
Jul 31, 2014
4.600
4.730
4.515
4.515
28,875
-0.05(-0.99%)
Jul 30, 2014
4.480
4.750
4.480
4.560
76,376
+0.01(+0.22%)
Jul 29, 2014
4.380
4.570
4.360
4.550
20,101
+0.20(+4.60%)
Jul 28, 2014
4.460
4.460
4.320
4.350
19,934
-0.18(-3.97%)
Jul 25, 2014
4.530
4.600
4.500
4.530
15,025
+0.04(+0.83%)
Jul 24, 2014
4.510
4.600
4.470
4.493
3,591
+0.03(+0.73%)
Jul 23, 2014
4.600
4.600
4.420
4.460
19,070
-0.16(-3.46%)
Jul 22, 2014
4.755
4.755
4.560
4.620
3,450
-0.08(-1.70%)
Jul 21, 2014
4.700
4.730
4.700
4.700
14,061
+0.00(+0.00%)
Jul 18, 2014
4.710
4.720
4.640
4.700
7,627
-0.01(-0.21%)
Jul 17, 2014
4.580
4.760
4.580
4.710
37,973
+0.08(+1.73%)
Jul 16, 2014
4.610
4.660
4.580
4.630
16,894
-0.01(-0.22%)
Jul 15, 2014
4.590
4.650
4.580
4.640
3,147
-0.10(-2.11%)
Jul 14, 2014
4.820
4.820
4.670
4.740
4,003
-0.04(-0.84%)
Jul 11, 2014
4.650
4.800
4.620
4.780
22,062
+0.12(+2.58%)
Jul 10, 2014
4.630
4.680
4.570
4.660
3,743
+0.03(+0.65%)
Jul 09, 2014
4.690
4.690
4.600
4.630
4,649
-0.01(-0.22%)
Jul 08, 2014
4.710
4.710
4.620
4.640
12,651
-0.04(-0.85%)
Jul 07, 2014
4.660
4.740
4.600
4.680
14,207
-0.09(-1.89%)
Jul 03, 2014
4.760
4.770
4.770
4.770
5,000
+0.02(+0.42%)
Jul 02, 2014
4.760
4.820
4.700
4.750
32,790
-0.05(-1.04%)
Jul 01, 2014
4.800
4.820
4.690
4.800
10,395
+0.00(+0.00%)
Jun 30, 2014
4.790
4.815
4.610
4.800
79,246
-0.05(-1.03%)
Jun 27, 2014
4.900
4.900
4.650
4.850
16,467
-0.01(-0.21%)
Jun 26, 2014
4.800
4.980
4.590
4.860
172,206
+0.28(+6.11%)
Jun 25, 2014
4.370
4.610
4.370
4.580
30,467
+0.20(+4.57%)
Jun 24, 2014
4.430
4.480
4.370
4.380
22,439
+0.02(+0.46%)
Jun 23, 2014
4.360
4.460
4.350
4.360
20,997
+0.09(+2.11%)
Jun 20, 2014
4.390
4.540
4.270
4.270
57,203
-0.21(-4.69%)
Jun 19, 2014
4.410
4.530
4.410
4.480
21,848
+0.05(+1.13%)
Jun 18, 2014
4.430
4.450
4.380
4.430
12,369
+0.01(+0.23%)
Jun 17, 2014
4.420
4.470
4.360
4.420
10,810
-0.01(-0.23%)
Jun 16, 2014
4.440
4.480
4.418
4.430
11,350
-0.01(-0.23%)
Jun 13, 2014
4.459
4.530
4.410
4.440
8,260
-0.01(-0.22%)
Jun 12, 2014
4.560
4.590
4.450
4.450
10,175
-0.15(-3.26%)
Jun 11, 2014
4.490
4.650
4.490
4.600
8,543
-0.11(-2.34%)
Jun 10, 2014
4.750
4.750
4.590
4.710
26,392
+0.18(+3.97%)
Jun 06, 2014
4.410
4.580
4.410
4.530
23,351
+0.18(+4.14%)
Jun 05, 2014
4.390
4.450
4.350
4.350
7,438
-0.08(-1.81%)
Jun 04, 2014
4.220
4.440
4.210
4.430
33,863
+0.24(+5.73%)
Jun 03, 2014
4.220
4.260
4.190
4.190
10,512
-0.07(-1.64%)
Jun 02, 2014
4.270
4.290
4.250
4.260
9,760
+0.01(+0.24%)
May 30, 2014
4.250
4.250
4.190
4.250
12,359
+0.03(+0.71%)
May 29, 2014
4.300
4.300
4.190
4.220
26,156
-0.07(-1.63%)
May 28, 2014
4.260
4.300
4.260
4.290
10,460
+0.05(+1.18%)
May 27, 2014
4.250
4.330
4.240
4.240
38,325
-0.03(-0.70%)
May 23, 2014
4.230
4.270
4.270
4.270
5,800
-0.03(-0.70%)
May 22, 2014
4.310
4.310
4.300
4.300
2,655
-0.04(-0.92%)
May 21, 2014
4.300
4.340
4.280
4.340
12,472
+0.04(+0.93%)
May 20, 2014
4.320
4.350
4.290
4.300
34,304
-0.12(-2.71%)
May 19, 2014
4.300
4.450
4.170
4.420
31,480
+0.08(+1.83%)
May 16, 2014
4.340
4.350
4.333
4.340
4,652
-0.02(-0.45%)
May 15, 2014
4.341
4.400
4.333
4.360
5,985
+0.01(+0.23%)
May 14, 2014
4.340
4.380
4.320
4.350
18,299
-0.07(-1.58%)
May 13, 2014
4.450
4.450
4.340
4.420
7,862
-0.00(-0.00%)
May 12, 2014
4.420
4.440
4.380
4.420
7,426
-0.01(-0.22%)
May 09, 2014
4.450
4.480
4.360
4.430
63,999
+0.02(+0.45%)
May 08, 2014
4.430
4.480
4.410
4.410
10,373
-0.04(-0.90%)
May 07, 2014
4.460
4.470
4.410
4.450
40,723
-0.09(-1.98%)
May 06, 2014
4.640
4.640
4.420
4.540
17,285
-0.06(-1.30%)
May 05, 2014
4.440
4.600
4.440
4.600
10,431
+0.09(+2.00%)
May 02, 2014
4.560
4.560
4.450
4.510
15,960
+0.00(+0.00%)
May 01, 2014
4.480
4.510
4.410
4.510
50,216
-0.03(-0.66%)
Apr 30, 2014
4.550
4.550
4.460
4.540
19,779
+0.00(+0.00%)
Apr 29, 2014
4.610
4.610
4.490
4.540
45,784
-0.10(-2.16%)
Apr 28, 2014
4.620
4.740
4.490
4.640
48,679
-0.01(-0.22%)
Apr 25, 2014
4.810
4.820
4.650
4.650
31,919
-0.17(-3.63%)
Apr 24, 2014
4.770
4.850
4.770
4.825
11,340
+0.03(+0.52%)
Apr 23, 2014
4.850
4.850
4.750
4.800
36,023
-0.09(-1.84%)
Apr 22, 2014
4.900
4.910
4.770
4.890
58,168
+0.00(+0.00%)
Apr 21, 2014
4.920
4.920
4.810
4.890
58,795
-0.05(-1.01%)
Apr 17, 2014
4.920
4.940
4.940
4.940
29,300
+0.02(+0.41%)
Apr 16, 2014
4.990
5.030
4.900
4.920
78,758
-0.08(-1.60%)
Apr 15, 2014
5.110
5.110
5.000
5.000
42,256
-0.14(-2.72%)
Apr 14, 2014
5.030
5.160
5.030
5.140
34,635
+0.02(+0.39%)
Apr 11, 2014
5.100
5.150
5.040
5.120
13,841
+0.00(+0.00%)
Apr 10, 2014
5.080
5.140
5.080
5.120
16,932
-0.03(-0.58%)
Apr 09, 2014
5.040
5.151
5.040
5.150
13,483
+0.10(+1.98%)
Apr 08, 2014
5.060
5.150
5.030
5.050
20,829
+0.00(+0.06%)
Apr 07, 2014
5.140
5.140
5.010
5.047
41,106
-0.01(-0.26%)
Apr 04, 2014
5.080
5.150
5.050
5.060
38,333
+0.00(+0.00%)
Apr 03, 2014
5.120
5.120
5.040
5.060
21,940
-0.01(-0.20%)
Apr 02, 2014
5.140
5.140
5.000
5.070
115,595
-0.03(-0.59%)
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.