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
Vertex Energy
(NQ:
VTNR
)
1.090
-0.020 (-1.80%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 29, 2016
1.628
1.630
1.610
1.610
12,051
+0.01(+0.63%)
Apr 28, 2016
1.600
1.670
1.580
1.600
37,499
-0.01(-0.62%)
Apr 27, 2016
1.680
1.680
1.570
1.610
48,416
+0.03(+1.90%)
Apr 26, 2016
1.610
1.620
1.570
1.580
17,621
-0.04(-2.47%)
Apr 25, 2016
1.650
1.680
1.590
1.620
33,969
+0.06(+3.85%)
Apr 22, 2016
1.600
1.630
1.560
1.560
21,064
-0.07(-4.29%)
Apr 21, 2016
1.520
1.650
1.510
1.630
25,342
+0.03(+1.87%)
Apr 20, 2016
1.571
1.640
1.502
1.600
7,808
+0.03(+1.91%)
Apr 19, 2016
1.580
1.622
1.460
1.570
43,191
-0.01(-0.63%)
Apr 18, 2016
1.490
1.630
1.489
1.580
25,118
+0.04(+2.60%)
Apr 15, 2016
1.580
1.640
1.460
1.540
46,568
-0.10(-6.10%)
Apr 14, 2016
1.670
1.680
1.472
1.640
35,444
-0.04(-2.38%)
Apr 13, 2016
1.670
1.680
1.600
1.680
38,368
+0.03(+1.82%)
Apr 12, 2016
1.630
1.700
1.520
1.650
8,165
+0.04(+2.48%)
Apr 11, 2016
1.650
1.780
1.610
1.610
29,936
-0.03(-1.83%)
Apr 08, 2016
1.790
1.830
1.620
1.640
84,111
-0.03(-1.80%)
Apr 07, 2016
1.810
1.895
1.670
1.670
41,638
-0.17(-9.24%)
Apr 06, 2016
1.860
1.880
1.710
1.840
32,642
+0.03(+1.66%)
Apr 05, 2016
1.890
1.900
1.800
1.810
6,270
-0.06(-3.21%)
Apr 04, 2016
1.850
2.010
1.810
1.870
12,195
-0.01(-0.53%)
Apr 01, 2016
1.940
1.940
1.870
1.880
17,898
-0.07(-3.59%)
Mar 31, 2016
1.700
2.050
1.500
1.950
47,259
+0.10(+5.38%)
Mar 30, 2016
1.981
1.990
1.760
1.851
48,934
+0.06(+3.38%)
Mar 29, 2016
1.670
1.920
1.670
1.790
58,790
+0.10(+5.92%)
Mar 28, 2016
1.850
1.920
1.676
1.690
71,655
-0.11(-6.11%)
Mar 24, 2016
1.820
1.800
1.800
1.800
110,600
-0.05(-2.70%)
Mar 23, 2016
1.950
2.040
1.790
1.850
30,947
-0.14(-7.02%)
Mar 22, 2016
1.990
2.000
1.940
1.990
13,799
-0.02(-1.01%)
Mar 21, 2016
2.050
2.080
1.970
2.010
6,526
+0.00(+0.00%)
Mar 18, 2016
1.980
2.090
1.893
2.010
34,796
+0.09(+4.69%)
Mar 17, 2016
2.060
2.060
1.830
1.920
38,851
-0.13(-6.34%)
Mar 16, 2016
1.980
2.077
1.874
2.050
15,583
+0.07(+3.54%)
Mar 15, 2016
2.090
2.200
1.960
1.980
66,074
-0.10(-4.81%)
Mar 14, 2016
1.930
2.200
1.870
2.080
51,979
+0.15(+7.77%)
Mar 11, 2016
1.940
2.030
1.841
1.930
116,111
+0.07(+3.76%)
Mar 10, 2016
1.850
2.000
1.850
1.860
41,404
+0.05(+2.76%)
Mar 09, 2016
1.750
1.870
1.750
1.810
31,205
+0.08(+4.62%)
Mar 08, 2016
1.720
1.750
1.700
1.730
18,631
+0.06(+3.59%)
Mar 07, 2016
1.580
1.730
1.450
1.670
266,421
+0.05(+3.09%)
Mar 04, 2016
1.590
1.660
1.590
1.620
38,985
+0.09(+5.88%)
Mar 03, 2016
1.620
1.620
1.440
1.530
24,377
-0.04(-2.55%)
Mar 02, 2016
1.573
1.650
1.550
1.570
26,127
+0.02(+1.29%)
Mar 01, 2016
1.490
1.680
1.440
1.550
37,251
+0.05(+3.33%)
Feb 29, 2016
1.470
1.580
1.420
1.500
30,629
+0.06(+4.17%)
Feb 26, 2016
1.450
1.467
1.430
1.440
17,285
+0.02(+1.41%)
Feb 25, 2016
1.480
1.480
1.390
1.420
19,163
-0.04(-2.74%)
Feb 24, 2016
1.516
1.580
1.423
1.460
44,463
-0.08(-5.19%)
Feb 23, 2016
1.755
1.755
1.500
1.540
43,737
-0.12(-7.23%)
Feb 22, 2016
1.740
1.740
1.660
1.660
29,623
-0.03(-1.78%)
Feb 19, 2016
1.680
1.710
1.680
1.690
13,246
-0.01(-0.59%)
Feb 18, 2016
1.750
1.789
1.680
1.700
38,915
-0.01(-0.58%)
Feb 17, 2016
1.624
1.720
1.610
1.710
116,941
+0.09(+5.56%)
Feb 16, 2016
1.630
1.660
1.570
1.620
72,484
-0.01(-0.61%)
Feb 12, 2016
1.500
1.630
1.630
1.630
49,100
+0.10(+6.54%)
Feb 11, 2016
1.650
1.690
1.450
1.530
88,171
-0.17(-10.00%)
Feb 10, 2016
1.740
1.790
1.630
1.700
57,995
+0.05(+3.03%)
Feb 09, 2016
1.720
1.720
1.630
1.650
19,283
-0.04(-2.37%)
Feb 08, 2016
1.760
1.800
1.600
1.690
177,632
-0.08(-4.52%)
Feb 05, 2016
1.780
1.780
1.660
1.770
105,604
-0.02(-1.12%)
Feb 04, 2016
1.710
1.830
1.630
1.790
330,504
+0.02(+1.13%)
Feb 03, 2016
1.300
2.210
1.160
1.770
1,912,234
+0.66(+59.46%)
Feb 02, 2016
1.160
1.160
1.070
1.110
37,400
-0.01(-0.89%)
Feb 01, 2016
1.040
1.130
1.040
1.120
42,085
+0.11(+10.89%)
Jan 29, 2016
1.070
1.100
1.010
1.010
38,569
-0.04(-3.81%)
Jan 28, 2016
1.090
1.090
1.010
1.050
19,555
+0.00(+0.00%)
Jan 27, 2016
1.070
1.090
1.010
1.050
38,970
-0.01(-0.94%)
Jan 26, 2016
0.9900
1.080
0.9701
1.060
54,576
+0.10(+10.51%)
Jan 25, 2016
0.9800
1.020
0.9400
0.9592
23,378
-0.06(-5.96%)
Jan 22, 2016
1.120
1.120
0.9800
1.020
37,102
+0.00(+0.00%)
Jan 21, 2016
0.8500
1.070
0.8256
1.020
83,517
+0.22(+27.48%)
Jan 20, 2016
0.7700
0.8980
0.6300
0.8001
107,961
+0.02(+2.56%)
Jan 19, 2016
0.8500
0.9300
0.7700
0.7801
20,035
-0.04(-5.37%)
Jan 15, 2016
0.9000
0.8244
0.8244
0.8244
51,900
-0.09(-9.41%)
Jan 14, 2016
0.9100
1.012
0.8600
0.9100
42,630
+0.00(+0.22%)
Jan 13, 2016
0.9200
0.9799
0.8801
0.9080
46,592
-0.03(-2.91%)
Jan 12, 2016
1.054
1.054
0.9100
0.9352
72,731
-0.07(-7.41%)
Jan 11, 2016
1.010
1.040
1.010
1.010
19,100
-0.04(-3.81%)
Jan 08, 2016
1.010
1.110
0.9830
1.050
75,128
+0.06(+6.06%)
Jan 07, 2016
0.9510
1.040
0.9510
0.9900
54,656
-0.01(-1.00%)
Jan 06, 2016
1.160
1.160
1.000
1.000
45,385
-0.11(-9.91%)
Jan 05, 2016
1.120
1.170
1.080
1.110
16,886
-0.04(-3.56%)
Jan 04, 2016
1.140
1.190
1.020
1.151
52,409
+0.05(+4.64%)
Dec 31, 2015
1.020
1.100
1.100
1.100
256,200
+0.09(+8.91%)
Dec 30, 2015
1.050
1.060
1.010
1.010
110,808
-0.06(-5.61%)
Dec 29, 2015
1.090
1.140
1.070
1.070
82,215
-0.02(-1.83%)
Dec 28, 2015
1.170
1.170
1.080
1.090
78,205
-0.08(-6.84%)
Dec 24, 2015
1.190
1.170
1.170
1.170
21,300
+0.00(+0.00%)
Dec 23, 2015
1.070
1.189
1.070
1.170
88,623
+0.10(+9.35%)
Dec 22, 2015
1.170
1.240
1.060
1.070
70,792
-0.08(-6.96%)
Dec 21, 2015
1.250
1.270
1.140
1.150
16,399
-0.10(-8.00%)
Dec 18, 2015
1.300
1.300
1.120
1.250
47,779
+0.15(+13.64%)
Dec 17, 2015
1.330
1.410
1.050
1.100
63,278
-0.22(-16.67%)
Dec 16, 2015
1.340
1.420
1.330
1.320
26,112
-0.02(-1.49%)
Dec 15, 2015
1.330
1.390
1.250
1.340
38,158
+0.00(+0.00%)
Dec 14, 2015
1.430
1.440
1.320
1.340
57,668
-0.05(-3.60%)
Dec 11, 2015
1.300
1.420
1.270
1.390
67,869
+0.07(+5.30%)
Dec 10, 2015
1.370
1.440
1.300
1.320
156,715
-0.05(-3.65%)
Dec 09, 2015
1.420
1.500
1.330
1.370
106,968
-0.05(-3.52%)
Dec 08, 2015
1.590
1.600
1.400
1.420
82,277
-0.20(-12.35%)
Dec 07, 2015
1.780
1.800
1.570
1.620
79,299
-0.19(-10.50%)
Dec 04, 2015
1.810
1.829
1.740
1.810
42,577
-0.03(-1.63%)
Dec 03, 2015
1.920
1.920
1.830
1.840
15,089
-0.06(-3.16%)
Dec 02, 2015
1.930
1.930
1.840
1.900
33,372
-0.03(-1.55%)
Dec 01, 2015
1.910
1.940
1.900
1.930
8,980
+0.00(+0.00%)
Nov 30, 2015
2.000
2.000
1.910
1.930
28,630
-0.01(-0.52%)
Nov 27, 2015
1.890
1.970
1.890
1.940
12,955
+0.05(+2.65%)
Nov 25, 2015
1.880
1.890
1.890
1.890
26,600
+0.01(+0.53%)
Nov 24, 2015
1.880
1.920
1.810
1.880
31,644
+0.06(+3.30%)
Nov 23, 2015
1.820
1.910
1.820
1.820
27,665
-0.02(-1.09%)
Nov 20, 2015
1.830
1.850
1.817
1.840
77,893
-0.01(-0.54%)
Nov 19, 2015
1.860
1.860
1.818
1.850
16,645
+0.00(+0.00%)
Nov 18, 2015
1.910
2.000
1.750
1.850
86,691
-0.07(-3.65%)
Nov 17, 2015
1.990
2.000
1.890
1.920
71,853
-0.08(-4.00%)
Nov 16, 2015
2.060
2.080
1.980
2.000
43,469
-0.05(-2.44%)
Nov 13, 2015
2.020
2.120
2.020
2.050
46,993
-0.02(-0.97%)
Nov 12, 2015
2.210
2.220
2.010
2.070
93,126
-0.14(-6.33%)
Nov 11, 2015
2.280
2.290
2.200
2.210
71,902
-0.06(-2.64%)
Nov 10, 2015
2.380
2.500
2.240
2.270
91,179
-0.30(-11.67%)
Nov 09, 2015
2.600
2.720
2.550
2.570
56,843
-0.08(-2.84%)
Nov 06, 2015
2.580
2.670
2.520
2.645
23,251
+0.08(+2.92%)
Nov 05, 2015
2.670
2.710
2.569
2.570
21,180
-0.13(-4.81%)
Nov 04, 2015
2.750
2.789
2.600
2.700
73,191
+0.13(+5.06%)
Nov 03, 2015
2.430
2.660
2.430
2.570
84,706
+0.19(+7.98%)
Nov 02, 2015
2.370
2.400
2.370
2.380
24,693
+0.02(+0.85%)
Oct 30, 2015
2.420
2.420
2.320
2.360
33,981
+0.01(+0.43%)
Oct 29, 2015
2.340
2.440
2.330
2.350
39,107
+0.01(+0.43%)
Oct 28, 2015
2.400
2.400
2.280
2.340
31,581
-0.05(-2.09%)
Oct 27, 2015
2.490
2.490
2.390
2.390
149,028
-0.12(-4.74%)
Oct 26, 2015
2.670
2.670
2.497
2.509
55,262
-0.19(-7.08%)
Oct 23, 2015
2.610
2.720
2.600
2.700
28,433
+0.07(+2.66%)
Oct 22, 2015
2.650
2.650
2.550
2.630
13,803
+0.01(+0.38%)
Oct 21, 2015
2.640
2.670
2.530
2.620
59,945
-0.06(-2.24%)
Oct 20, 2015
2.730
2.750
2.610
2.680
34,579
-0.07(-2.55%)
Oct 19, 2015
2.730
2.750
2.610
2.750
33,957
+0.03(+1.10%)
Oct 16, 2015
2.740
2.740
2.640
2.720
51,453
+0.00(+0.00%)
Oct 15, 2015
2.680
2.780
2.580
2.720
58,263
+0.03(+1.12%)
Oct 14, 2015
2.610
2.720
2.560
2.690
38,105
+0.06(+2.28%)
Oct 13, 2015
2.550
2.680
2.540
2.630
32,426
+0.08(+3.14%)
Oct 12, 2015
2.690
2.730
2.500
2.550
39,534
-0.16(-5.90%)
Oct 09, 2015
2.590
2.800
2.561
2.710
84,008
+0.14(+5.45%)
Oct 08, 2015
2.470
2.570
2.400
2.570
74,805
+0.10(+4.05%)
Oct 07, 2015
2.320
2.480
2.305
2.470
63,152
+0.15(+6.47%)
Oct 06, 2015
2.230
2.370
2.210
2.320
78,894
+0.09(+4.04%)
Oct 05, 2015
2.160
2.230
2.110
2.230
48,140
+0.08(+3.72%)
Oct 02, 2015
2.120
2.160
2.110
2.150
21,675
+0.00(+0.00%)
Oct 01, 2015
2.190
2.240
2.100
2.150
33,365
+0.01(+0.47%)
Sep 30, 2015
2.110
2.240
2.090
2.140
15,350
+0.06(+2.88%)
Sep 29, 2015
2.280
2.300
2.080
2.080
120,163
-0.21(-9.17%)
Sep 28, 2015
2.430
2.430
2.230
2.290
169,424
-0.16(-6.53%)
Sep 25, 2015
2.476
2.540
2.310
2.450
81,719
+0.13(+5.60%)
Sep 24, 2015
2.260
2.430
2.230
2.320
68,933
+0.00(+0.00%)
Sep 23, 2015
2.440
2.490
2.300
2.320
29,709
-0.13(-5.31%)
Sep 22, 2015
2.420
2.500
2.390
2.450
43,265
-0.07(-2.78%)
Sep 21, 2015
2.430
2.549
2.410
2.520
44,772
+0.09(+3.70%)
Sep 18, 2015
2.350
2.430
2.220
2.430
117,669
+0.08(+3.40%)
Sep 17, 2015
2.280
2.400
2.220
2.350
41,752
+0.08(+3.52%)
Sep 16, 2015
2.200
2.280
2.190
2.270
19,583
+0.03(+1.34%)
Sep 15, 2015
2.350
2.350
2.130
2.240
53,029
-0.12(-5.08%)
Sep 14, 2015
2.240
2.500
2.240
2.360
41,689
+0.06(+2.61%)
Sep 11, 2015
2.480
2.480
2.290
2.300
43,918
-0.17(-6.88%)
Sep 10, 2015
2.430
2.490
2.370
2.470
18,438
+0.07(+2.92%)
Sep 09, 2015
2.460
2.480
2.370
2.400
13,279
-0.02(-0.83%)
Sep 08, 2015
2.470
2.470
2.420
2.420
4,568
-0.06(-2.42%)
Sep 04, 2015
2.480
2.480
2.480
2.480
9,600
-0.04(-1.59%)
Sep 03, 2015
2.480
2.520
2.380
2.520
13,595
+0.09(+3.70%)
Sep 02, 2015
2.610
2.680
2.410
2.430
46,980
-0.17(-6.54%)
Sep 01, 2015
2.560
2.600
2.450
2.600
87,623
+0.04(+1.56%)
Aug 31, 2015
2.460
2.600
2.340
2.560
57,598
+0.11(+4.49%)
Aug 28, 2015
2.260
2.510
2.260
2.450
71,925
+0.19(+8.41%)
Aug 27, 2015
2.190
2.380
2.090
2.260
131,753
+0.17(+8.13%)
Aug 26, 2015
2.100
2.100
1.970
2.090
114,632
+0.09(+4.50%)
Aug 25, 2015
1.950
2.060
1.920
2.000
70,945
+0.13(+6.95%)
Aug 24, 2015
2.090
2.090
1.680
1.870
128,470
-0.36(-16.14%)
Aug 21, 2015
2.300
2.316
2.160
2.230
111,666
-0.09(-3.88%)
Aug 20, 2015
2.380
2.450
2.240
2.320
115,507
-0.09(-3.73%)
Aug 19, 2015
2.440
2.460
2.390
2.410
23,393
-0.06(-2.43%)
Aug 18, 2015
2.390
2.470
2.360
2.470
41,424
+0.05(+2.07%)
Aug 17, 2015
2.410
2.470
2.340
2.420
78,220
-0.02(-0.82%)
Aug 14, 2015
2.480
2.500
2.400
2.440
103,653
-0.01(-0.41%)
Aug 13, 2015
2.540
2.540
2.350
2.450
65,246
-0.11(-4.30%)
Aug 12, 2015
2.370
2.690
2.304
2.560
264,079
+0.11(+4.49%)
Aug 11, 2015
2.000
2.850
1.932
2.450
1,127,961
+0.67(+37.64%)
Aug 10, 2015
1.770
1.820
1.750
1.780
109,681
+0.03(+1.71%)
Aug 07, 2015
1.750
1.800
1.670
1.750
146,059
-0.01(-0.57%)
Aug 06, 2015
1.750
1.800
1.750
1.760
42,759
+0.01(+0.57%)
Aug 05, 2015
1.780
1.820
1.750
1.750
136,286
-0.03(-1.69%)
Aug 04, 2015
1.910
1.950
1.770
1.780
137,056
-0.13(-6.81%)
Aug 03, 2015
1.950
2.030
1.850
1.910
131,935
-0.04(-2.05%)
Jul 31, 2015
2.050
2.240
1.870
1.950
175,051
-0.07(-3.47%)
Jul 30, 2015
1.950
2.146
1.950
2.020
56,703
+0.08(+4.12%)
Jul 29, 2015
1.850
2.050
1.850
1.940
72,810
+0.07(+3.74%)
Jul 28, 2015
1.790
1.950
1.781
1.870
45,388
+0.08(+4.47%)
Jul 27, 2015
1.960
1.960
1.750
1.790
101,230
-0.16(-8.21%)
Jul 24, 2015
2.030
2.050
1.950
1.950
53,612
-0.04(-2.01%)
Jul 23, 2015
2.010
2.050
1.950
1.990
68,332
-0.05(-2.45%)
Jul 22, 2015
2.000
2.040
1.970
2.040
64,613
+0.03(+1.49%)
Jul 21, 2015
2.000
2.090
2.000
2.010
60,808
-0.04(-1.95%)
Jul 20, 2015
2.120
2.120
2.000
2.050
92,535
-0.10(-4.65%)
Jul 17, 2015
2.200
2.250
2.080
2.150
103,098
-0.07(-3.15%)
Jul 16, 2015
2.250
2.290
2.200
2.220
67,920
+0.02(+0.91%)
Jul 15, 2015
2.250
2.270
2.200
2.200
48,947
-0.08(-3.51%)
Jul 14, 2015
2.360
2.360
2.230
2.280
81,098
-0.07(-2.98%)
Jul 13, 2015
2.320
2.360
2.280
2.350
38,151
-0.01(-0.42%)
Jul 10, 2015
2.300
2.395
2.300
2.360
96,038
+0.04(+1.72%)
Jul 09, 2015
2.170
2.370
2.079
2.320
66,572
+0.23(+11.00%)
Jul 08, 2015
2.130
2.159
2.050
2.090
91,694
-0.06(-2.79%)
Jul 07, 2015
2.100
2.150
2.010
2.150
83,542
+0.04(+1.90%)
Jul 06, 2015
2.150
2.190
2.100
2.110
51,719
-0.07(-3.21%)
Jul 02, 2015
2.200
2.180
2.180
2.180
56,300
+0.00(+0.00%)
Jul 01, 2015
2.360
2.360
2.150
2.180
143,965
-0.19(-8.02%)
Jun 30, 2015
2.520
2.640
2.280
2.370
172,599
-0.13(-5.20%)
Jun 29, 2015
2.900
3.030
2.500
2.500
188,567
-0.45(-15.25%)
Jun 26, 2015
3.110
3.110
2.910
2.950
1,670,274
-0.12(-3.91%)
Jun 25, 2015
3.170
3.170
3.030
3.070
48,823
-0.08(-2.54%)
Jun 24, 2015
3.050
3.290
3.005
3.150
170,700
+0.10(+3.28%)
Jun 23, 2015
3.000
3.050
2.950
3.050
62,066
+0.07(+2.35%)
Jun 22, 2015
2.990
3.000
2.870
2.980
77,824
+0.04(+1.36%)
Jun 19, 2015
3.090
3.090
2.800
2.940
150,021
+0.03(+1.03%)
Jun 18, 2015
2.950
2.950
2.890
2.910
55,921
-0.04(-1.36%)
Jun 17, 2015
2.950
2.990
2.880
2.950
57,345
-0.03(-1.01%)
Jun 16, 2015
2.950
3.040
2.910
2.980
89,964
-0.01(-0.33%)
Jun 15, 2015
3.030
3.050
2.940
2.990
47,034
-0.03(-1.16%)
Jun 12, 2015
2.920
3.100
2.900
3.025
54,353
+0.08(+2.89%)
Jun 11, 2015
3.100
3.103
2.920
2.940
50,055
-0.16(-5.16%)
Jun 10, 2015
3.070
3.130
3.010
3.100
80,380
+0.07(+2.31%)
Jun 09, 2015
3.010
3.060
2.900
3.030
83,676
+0.06(+2.02%)
Jun 08, 2015
3.000
3.000
2.850
2.970
80,319
+0.00(+0.00%)
Jun 05, 2015
2.950
3.080
2.860
2.970
114,982
+0.03(+1.02%)
Jun 04, 2015
2.950
2.950
2.830
2.940
53,447
-0.04(-1.34%)
Jun 03, 2015
2.810
3.000
2.766
2.980
61,971
+0.17(+6.05%)
Jun 02, 2015
2.739
2.880
2.700
2.810
78,845
+0.06(+2.18%)
Jun 01, 2015
2.720
2.850
2.620
2.750
146,595
+0.00(+0.00%)
May 29, 2015
2.640
2.760
2.550
2.750
138,724
+0.09(+3.38%)
May 28, 2015
2.610
2.750
2.600
2.660
46,009
+0.01(+0.38%)
May 27, 2015
2.678
2.678
2.590
2.650
62,675
+0.04(+1.53%)
May 26, 2015
2.750
2.750
2.540
2.610
124,136
-0.17(-6.12%)
May 22, 2015
2.770
2.780
2.780
2.780
54,600
+0.01(+0.36%)
May 21, 2015
2.740
2.940
2.708
2.770
167,789
+0.07(+2.59%)
May 20, 2015
2.520
2.850
2.520
2.700
212,804
+0.18(+7.14%)
May 19, 2015
2.440
2.950
2.350
2.520
701,405
-0.81(-24.32%)
May 18, 2015
3.000
3.450
3.000
3.330
642,900
+0.37(+12.50%)
May 15, 2015
2.950
3.000
2.810
2.960
432,566
+0.03(+1.02%)
May 14, 2015
2.630
2.940
2.610
2.930
398,174
+0.31(+11.83%)
May 13, 2015
2.620
2.630
2.570
2.620
70,047
+0.02(+0.77%)
May 12, 2015
2.600
2.650
2.510
2.600
95,318
+0.01(+0.39%)
May 11, 2015
2.520
2.690
2.520
2.590
123,912
+0.07(+2.78%)
May 08, 2015
2.520
2.700
2.460
2.520
200,327
+0.01(+0.40%)
May 07, 2015
2.450
2.830
2.450
2.510
243,312
-0.01(-0.40%)
May 06, 2015
2.110
2.950
2.110
2.520
972,907
+0.35(+16.13%)
May 05, 2015
1.980
2.260
1.980
2.170
350,073
+0.22(+11.28%)
May 04, 2015
1.920
2.000
1.900
1.950
175,772
+0.01(+0.52%)
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.