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
Cannabis Sativa Inc
(OP:
CBDS
)
0.0170
-0.0052 (-23.42%)
Streaming Delayed Price
Updated: 3:43 PM EDT, May 14, 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 (%)
Mar 29, 2018
3.950
3.950
3.950
0
+0.09(+2.44%)
Mar 28, 2018
3.900
4.100
3.840
3.856
78,129
-0.29(-7.08%)
Mar 27, 2018
4.270
4.460
4.110
4.150
38,450
-0.15(-3.49%)
Mar 26, 2018
3.900
4.690
3.850
4.300
78,160
+0.35(+8.86%)
Mar 23, 2018
4.200
4.250
3.890
3.950
95,361
-0.25(-5.95%)
Mar 22, 2018
4.370
4.400
4.140
4.200
46,420
-0.17(-3.86%)
Mar 21, 2018
4.525
4.580
4.369
4.369
71,358
-0.17(-3.77%)
Mar 20, 2018
4.685
4.690
4.510
4.540
38,735
-0.18(-3.81%)
Mar 19, 2018
5.000
5.150
4.640
4.720
43,805
-0.29(-5.79%)
Mar 16, 2018
5.160
5.160
4.850
5.010
43,928
-0.15(-2.91%)
Mar 15, 2018
4.900
5.410
4.900
5.160
129,632
+0.26(+5.31%)
Mar 14, 2018
4.850
4.990
4.840
4.900
28,366
+0.06(+1.16%)
Mar 13, 2018
4.725
4.900
4.700
4.844
31,516
+0.15(+3.28%)
Mar 12, 2018
4.860
4.860
4.600
4.690
112,813
-0.17(-3.50%)
Mar 09, 2018
4.870
4.920
4.800
4.860
58,674
-0.06(-1.22%)
Mar 08, 2018
5.000
5.100
4.850
4.920
34,091
-0.08(-1.60%)
Mar 07, 2018
5.155
5.300
4.940
5.000
59,071
-0.18(-3.47%)
Mar 06, 2018
4.825
5.300
4.800
5.180
93,472
+0.18(+3.60%)
Mar 05, 2018
5.360
5.600
5.000
5.000
165,003
-0.35(-6.54%)
Mar 02, 2018
5.400
5.550
5.170
5.350
33,915
-0.13(-2.37%)
Mar 01, 2018
5.575
5.840
5.250
5.480
39,561
-0.17(-3.01%)
Feb 28, 2018
5.295
6.100
5.030
5.650
105,797
+0.35(+6.60%)
Feb 27, 2018
5.460
5.650
5.260
5.300
96,443
-0.14(-2.57%)
Feb 26, 2018
5.960
5.970
5.400
5.440
108,090
-0.54(-9.03%)
Feb 23, 2018
6.150
6.150
5.790
5.980
46,084
-0.14(-2.29%)
Feb 22, 2018
5.940
6.140
5.930
6.120
36,366
+0.10(+1.66%)
Feb 21, 2018
6.180
6.250
5.760
6.020
70,156
-0.23(-3.68%)
Feb 20, 2018
6.100
6.570
6.100
6.250
97,795
+0.14(+2.29%)
Feb 16, 2018
6.110
6.110
6.110
0
-0.45(-6.86%)
Feb 15, 2018
6.505
6.920
6.500
6.560
149,869
+0.06(+0.92%)
Feb 14, 2018
6.080
6.570
6.080
6.500
199,187
+0.42(+6.91%)
Feb 13, 2018
5.740
6.160
5.730
6.080
119,113
+0.37(+6.48%)
Feb 12, 2018
5.500
5.740
5.290
5.710
77,722
+0.45(+8.56%)
Feb 09, 2018
5.600
5.730
5.000
5.260
86,488
-0.38(-6.74%)
Feb 08, 2018
6.030
6.030
5.260
5.640
107,731
-0.39(-6.47%)
Feb 07, 2018
5.600
5.800
5.590
6.030
184,063
+0.70(+13.13%)
Feb 06, 2018
4.550
5.340
4.500
5.330
137,239
+0.61(+12.92%)
Feb 05, 2018
4.850
5.050
4.560
4.720
160,725
-0.39(-7.63%)
Feb 02, 2018
5.255
5.300
4.610
5.110
228,342
-0.39(-7.09%)
Feb 01, 2018
5.920
6.020
5.400
5.500
152,019
-0.47(-7.87%)
Jan 31, 2018
5.925
6.070
5.850
5.970
77,756
-0.01(-0.17%)
Jan 30, 2018
6.070
6.070
5.620
5.980
143,515
-0.13(-2.13%)
Jan 29, 2018
6.250
6.310
6.100
6.110
80,949
-0.17(-2.71%)
Jan 26, 2018
6.210
6.300
6.130
6.280
71,393
+0.07(+1.13%)
Jan 25, 2018
6.810
6.810
6.130
6.210
147,355
-0.35(-5.34%)
Jan 24, 2018
7.000
7.100
6.560
6.560
161,265
-0.17(-2.53%)
Jan 23, 2018
6.400
7.140
6.375
6.730
353,192
+0.41(+6.49%)
Jan 22, 2018
6.170
6.450
6.100
6.320
131,866
+0.24(+3.95%)
Jan 19, 2018
6.155
6.480
6.000
6.080
109,868
-0.12(-1.94%)
Jan 18, 2018
6.510
6.590
5.910
6.200
224,749
-0.36(-5.49%)
Jan 17, 2018
6.735
6.780
6.300
6.560
157,201
-0.24(-3.53%)
Jan 16, 2018
6.200
6.900
6.160
6.800
335,556
+0.60(+9.68%)
Jan 12, 2018
6.200
6.200
6.200
0
-0.84(-11.93%)
Jan 11, 2018
7.900
7.900
6.900
7.040
299,031
-0.67(-8.69%)
Jan 10, 2018
8.005
8.150
7.440
7.710
168,039
-0.29(-3.63%)
Jan 09, 2018
7.750
8.450
7.350
8.000
418,636
+0.30(+3.90%)
Jan 08, 2018
6.965
7.700
6.900
7.700
375,549
+0.77(+11.11%)
Jan 05, 2018
7.390
7.450
5.710
6.930
738,241
-0.47(-6.35%)
Jan 04, 2018
9.170
9.200
6.820
7.400
1,218,518
-2.34(-24.02%)
Jan 03, 2018
7.750
9.740
7.680
9.740
1,128,105
+2.27(+30.39%)
Jan 02, 2018
6.720
7.500
6.690
7.470
452,789
+1.05(+16.36%)
Dec 29, 2017
6.420
6.420
6.420
0
-1.38(-17.69%)
Dec 28, 2017
6.480
7.800
6.470
7.800
423,167
+1.32(+20.37%)
Dec 27, 2017
5.550
6.600
5.540
6.480
412,172
+0.97(+17.61%)
Dec 26, 2017
4.960
5.660
4.960
5.510
132,287
+0.56(+11.31%)
Dec 22, 2017
4.500
4.950
4.500
4.950
147,243
+0.50(+11.24%)
Dec 21, 2017
5.470
5.550
4.280
4.450
255,052
-1.00(-18.35%)
Dec 20, 2017
5.180
5.450
5.110
5.450
141,812
+0.27(+5.21%)
Dec 19, 2017
5.040
5.190
4.930
5.180
126,495
+0.21(+4.23%)
Dec 18, 2017
4.810
5.090
4.780
4.970
93,472
+0.19(+3.97%)
Dec 15, 2017
4.825
4.890
4.750
4.780
50,741
+0.01(+0.21%)
Dec 14, 2017
4.730
4.880
4.720
4.770
64,104
+0.04(+0.85%)
Dec 13, 2017
5.000
5.000
4.500
4.730
170,430
-0.22(-4.54%)
Dec 12, 2017
4.200
5.000
4.100
4.955
308,962
+0.86(+20.85%)
Dec 11, 2017
4.165
4.200
4.050
4.100
76,042
-0.04(-0.97%)
Dec 08, 2017
4.200
4.200
4.060
4.140
58,319
+0.04(+0.98%)
Dec 07, 2017
4.050
4.200
3.860
4.100
70,262
+0.05(+1.23%)
Dec 06, 2017
3.940
4.090
3.870
4.050
76,973
+0.14(+3.58%)
Dec 05, 2017
4.100
4.120
3.810
3.910
90,850
-0.10(-2.49%)
Dec 04, 2017
3.830
3.900
3.830
4.010
148,705
+0.21(+5.64%)
Dec 01, 2017
3.920
4.000
3.690
3.796
97,542
-0.15(-3.90%)
Nov 30, 2017
4.050
4.050
3.910
3.950
46,409
-0.10(-2.45%)
Nov 29, 2017
4.350
4.460
3.870
4.049
172,467
-0.13(-3.12%)
Nov 28, 2017
3.775
4.260
3.700
4.180
237,306
+0.55(+15.15%)
Nov 27, 2017
3.305
3.930
3.300
3.630
239,797
+0.33(+10.01%)
Nov 24, 2017
3.400
3.410
3.130
3.300
39,482
-0.01(-0.31%)
Nov 22, 2017
3.385
3.410
3.080
3.310
115,073
-0.10(-2.88%)
Nov 21, 2017
3.380
3.450
3.330
3.408
132,406
+0.06(+1.73%)
Nov 20, 2017
3.050
3.500
3.050
3.350
284,520
+0.35(+11.67%)
Nov 17, 2017
2.920
3.000
2.920
3.000
64,958
+0.08(+2.74%)
Nov 16, 2017
3.000
3.010
2.920
2.920
27,669
-0.08(-2.67%)
Nov 15, 2017
3.025
3.050
2.920
3.000
48,862
-0.04(-1.32%)
Nov 14, 2017
3.040
3.050
2.980
3.040
125,326
+0.02(+0.66%)
Nov 13, 2017
2.900
3.030
2.880
3.020
114,790
+0.18(+6.41%)
Nov 10, 2017
2.910
2.930
2.820
2.838
34,262
-0.05(-1.80%)
Nov 09, 2017
2.990
2.990
2.890
2.890
49,155
-0.10(-3.34%)
Nov 08, 2017
2.995
3.000
2.880
2.990
69,222
-0.06(-1.97%)
Nov 07, 2017
3.000
3.070
2.910
3.050
117,040
+0.06(+2.01%)
Nov 06, 2017
2.955
3.060
2.880
2.990
99,216
+0.06(+2.05%)
Nov 03, 2017
2.815
2.940
2.790
2.930
100,814
+0.13(+4.79%)
Nov 02, 2017
2.745
2.800
2.710
2.796
45,207
+0.08(+2.79%)
Nov 01, 2017
2.800
2.900
2.720
2.720
51,826
-0.04(-1.45%)
Oct 31, 2017
3.000
3.050
2.720
2.760
53,930
-0.24(-8.00%)
Oct 30, 2017
2.680
3.000
2.650
3.000
54,807
+0.32(+11.94%)
Oct 27, 2017
2.670
2.720
2.610
2.680
53,187
+0.02(+0.75%)
Oct 26, 2017
2.655
2.700
2.650
2.660
30,563
-0.04(-1.48%)
Oct 25, 2017
2.685
2.720
2.620
2.700
28,923
+0.01(+0.37%)
Oct 24, 2017
2.750
2.750
2.680
2.690
40,455
-0.06(-2.18%)
Oct 23, 2017
2.830
2.870
2.706
2.750
40,638
-0.08(-2.83%)
Oct 20, 2017
2.950
2.950
2.830
2.830
15,991
-0.12(-4.07%)
Oct 19, 2017
2.970
2.970
2.920
2.950
19,777
+0.05(+1.72%)
Oct 18, 2017
2.920
3.000
2.870
2.900
20,812
-0.02(-0.67%)
Oct 17, 2017
2.945
2.970
2.870
2.920
29,501
-0.05(-1.69%)
Oct 16, 2017
2.725
3.050
2.700
2.970
61,510
+0.24(+8.79%)
Oct 13, 2017
2.710
2.750
2.700
2.730
39,873
+0.00(+0.00%)
Oct 12, 2017
2.690
2.900
2.650
2.730
69,308
-0.05(-1.80%)
Oct 11, 2017
2.800
2.840
2.760
2.780
46,856
-0.07(-2.46%)
Oct 10, 2017
2.950
2.950
2.810
2.850
48,716
-0.13(-4.36%)
Oct 09, 2017
2.970
3.000
2.910
2.980
31,244
+0.01(+0.34%)
Oct 06, 2017
2.970
3.000
2.900
2.970
27,639
+0.01(+0.41%)
Oct 05, 2017
2.940
3.000
2.930
2.958
33,730
+0.03(+0.96%)
Oct 04, 2017
2.990
3.050
2.920
2.930
29,397
-0.06(-2.01%)
Oct 03, 2017
3.010
3.040
2.980
2.990
18,639
-0.02(-0.66%)
Oct 02, 2017
3.015
3.050
2.920
3.010
22,909
+0.03(+1.01%)
Sep 29, 2017
2.980
3.080
2.910
2.980
43,771
-0.02(-0.67%)
Sep 28, 2017
3.010
3.040
2.980
3.000
18,139
-0.01(-0.33%)
Sep 27, 2017
3.100
3.150
3.000
3.010
26,606
-0.09(-2.90%)
Sep 26, 2017
3.190
3.190
3.100
3.100
36,371
+0.00(+0.00%)
Sep 25, 2017
2.900
3.140
2.900
3.100
31,629
+0.17(+5.80%)
Sep 22, 2017
2.930
2.980
2.900
2.930
22,012
+0.00(+0.00%)
Sep 21, 2017
2.960
3.030
2.900
2.930
44,123
+0.00(+0.00%)
Sep 20, 2017
3.000
3.010
2.900
2.930
37,214
-0.06(-2.01%)
Sep 19, 2017
2.965
3.050
2.950
2.990
24,965
+0.02(+0.67%)
Sep 18, 2017
3.150
3.250
2.900
2.970
74,323
-0.15(-4.81%)
Sep 15, 2017
3.240
3.260
3.120
3.120
39,361
-0.12(-3.70%)
Sep 14, 2017
3.250
3.320
3.210
3.240
19,969
-0.06(-1.82%)
Sep 13, 2017
3.300
3.330
3.220
3.300
22,174
+0.00(+0.00%)
Sep 12, 2017
3.300
3.330
3.280
3.300
47,215
+0.05(+1.54%)
Sep 11, 2017
3.155
3.280
3.150
3.250
30,024
+0.09(+2.85%)
Sep 08, 2017
3.260
3.320
3.160
3.160
43,838
-0.11(-3.36%)
Sep 07, 2017
3.310
3.572
3.250
3.270
140,730
-0.03(-0.91%)
Sep 06, 2017
2.850
3.410
2.720
3.300
257,229
+0.65(+24.53%)
Sep 05, 2017
2.700
2.710
2.610
2.650
34,997
-0.05(-1.85%)
Sep 01, 2017
2.650
2.720
2.650
2.700
34,144
-0.02(-0.74%)
Aug 31, 2017
2.900
2.900
2.650
2.720
110,476
-0.17(-6.04%)
Aug 30, 2017
2.875
2.930
2.850
2.895
26,789
-0.00(-0.17%)
Aug 29, 2017
2.960
2.990
2.830
2.900
51,607
-0.06(-2.03%)
Aug 28, 2017
3.000
3.050
2.960
2.960
21,477
-0.04(-1.33%)
Aug 25, 2017
2.945
3.090
2.945
3.000
34,313
+0.03(+1.01%)
Aug 24, 2017
2.950
3.030
2.950
2.970
19,816
+0.02(+0.68%)
Aug 23, 2017
2.975
3.170
2.860
2.950
72,018
-0.02(-0.67%)
Aug 22, 2017
3.120
3.130
2.840
2.970
50,471
-0.15(-4.81%)
Aug 21, 2017
3.130
3.200
3.120
3.120
36,313
-0.03(-0.95%)
Aug 18, 2017
3.140
3.150
3.100
3.150
37,913
+0.01(+0.32%)
Aug 17, 2017
2.790
3.150
2.780
3.140
81,345
+0.34(+12.14%)
Aug 16, 2017
2.720
2.850
2.715
2.800
81,546
-0.05(-1.75%)
Aug 15, 2017
3.030
3.050
2.650
2.850
152,538
-0.21(-6.86%)
Aug 14, 2017
3.160
3.160
3.020
3.060
67,113
-0.09(-2.86%)
Aug 11, 2017
3.090
3.160
2.950
3.150
97,879
+0.02(+0.64%)
Aug 10, 2017
3.525
3.550
3.120
3.130
198,216
-0.41(-11.58%)
Aug 09, 2017
3.725
3.750
3.520
3.540
94,706
-0.21(-5.60%)
Aug 08, 2017
4.065
4.085
3.700
3.750
101,735
-0.32(-7.86%)
Aug 07, 2017
4.075
4.080
3.980
4.070
30,809
+0.11(+2.78%)
Aug 04, 2017
3.835
4.010
3.820
3.960
29,223
+0.13(+3.39%)
Aug 03, 2017
4.000
4.025
3.760
3.830
71,328
-0.17(-4.25%)
Aug 02, 2017
4.120
4.130
3.900
4.000
93,603
-0.13(-3.10%)
Aug 01, 2017
4.200
4.240
4.090
4.128
25,631
-0.10(-2.41%)
Jul 31, 2017
4.350
4.390
4.120
4.230
43,726
-0.10(-2.31%)
Jul 28, 2017
4.310
4.450
4.220
4.330
30,878
-0.11(-2.48%)
Jul 27, 2017
4.445
4.500
4.300
4.440
28,054
+0.00(+0.00%)
Jul 26, 2017
4.400
4.500
4.250
4.440
53,218
+0.06(+1.39%)
Jul 25, 2017
4.250
4.380
4.060
4.379
68,970
+0.13(+3.04%)
Jul 24, 2017
4.420
4.420
4.100
4.250
65,449
-0.17(-3.76%)
Jul 21, 2017
4.500
4.600
4.300
4.416
46,417
-0.18(-4.00%)
Jul 20, 2017
4.565
4.620
4.550
4.600
40,639
+0.05(+1.10%)
Jul 19, 2017
4.550
4.620
4.500
4.550
26,461
-0.01(-0.22%)
Jul 18, 2017
4.550
4.650
4.550
4.560
40,112
-0.04(-0.87%)
Jul 17, 2017
4.580
4.650
4.500
4.600
35,136
+0.01(+0.22%)
Jul 14, 2017
4.670
4.800
4.580
4.590
117,079
-0.11(-2.34%)
Jul 13, 2017
4.710
4.720
4.580
4.700
54,455
-0.02(-0.34%)
Jul 12, 2017
4.620
4.730
4.600
4.716
72,331
+0.16(+3.42%)
Jul 11, 2017
4.500
4.560
4.150
4.560
87,170
+0.06(+1.33%)
Jul 10, 2017
4.350
4.500
4.300
4.500
75,776
+0.20(+4.65%)
Jul 07, 2017
4.620
4.650
4.250
4.300
70,033
-0.32(-6.93%)
Jul 06, 2017
4.820
4.950
4.600
4.620
82,024
-0.18(-3.85%)
Jul 05, 2017
4.570
4.890
4.570
4.805
150,500
+0.22(+4.91%)
Jul 03, 2017
4.400
4.720
4.400
4.580
80,944
+0.22(+5.02%)
Jun 30, 2017
4.100
4.380
4.000
4.361
42,355
+0.23(+5.59%)
Jun 29, 2017
4.375
4.380
4.010
4.130
35,963
-0.17(-3.95%)
Jun 28, 2017
4.365
4.470
4.300
4.300
19,787
-0.04(-0.92%)
Jun 27, 2017
4.300
4.500
4.150
4.340
38,064
+0.04(+0.93%)
Jun 26, 2017
4.205
4.490
4.190
4.300
47,287
+0.18(+4.37%)
Jun 23, 2017
4.140
4.290
4.030
4.120
34,915
+0.00(+0.00%)
Jun 22, 2017
4.520
4.520
4.010
4.120
92,419
-0.40(-8.85%)
Jun 21, 2017
4.675
4.700
4.250
4.520
83,395
-0.13(-2.80%)
Jun 20, 2017
4.600
4.950
4.590
4.650
80,449
+0.07(+1.53%)
Jun 19, 2017
4.280
4.750
4.240
4.580
192,153
+0.34(+8.02%)
Jun 16, 2017
4.020
4.240
3.890
4.240
104,913
+0.34(+8.72%)
Jun 15, 2017
3.950
4.000
3.660
3.900
70,401
-0.05(-1.27%)
Jun 14, 2017
3.650
4.020
3.650
3.950
134,389
+0.30(+8.22%)
Jun 13, 2017
3.250
3.730
3.220
3.650
115,751
+0.40(+12.31%)
Jun 12, 2017
3.825
3.860
3.220
3.250
172,610
-0.65(-16.67%)
Jun 09, 2017
4.050
4.090
3.630
3.900
110,788
-0.11(-2.74%)
Jun 08, 2017
4.140
4.160
3.410
4.010
272,966
-0.18(-4.30%)
Jun 07, 2017
4.555
4.650
4.180
4.190
121,972
-0.47(-10.09%)
Jun 06, 2017
4.865
4.900
4.650
4.660
96,885
-0.28(-5.67%)
Jun 05, 2017
5.070
5.150
4.886
4.940
74,789
-0.13(-2.56%)
Jun 02, 2017
5.280
5.300
5.000
5.070
62,877
-0.12(-2.31%)
Jun 01, 2017
5.070
5.390
5.050
5.190
24,094
+0.10(+1.96%)
May 31, 2017
5.200
5.350
5.030
5.090
50,365
-0.21(-3.96%)
May 30, 2017
5.530
5.600
5.180
5.300
66,587
-0.23(-4.16%)
May 26, 2017
5.445
5.540
5.410
5.530
18,404
+0.12(+2.22%)
May 25, 2017
5.230
5.500
5.160
5.410
56,863
+0.17(+3.24%)
May 24, 2017
5.450
5.550
5.150
5.240
55,775
-0.26(-4.73%)
May 23, 2017
5.590
5.700
5.500
5.500
30,374
-0.08(-1.44%)
May 22, 2017
5.630
5.739
5.510
5.580
17,687
-0.03(-0.54%)
May 19, 2017
5.720
5.720
5.600
5.611
40,663
-0.09(-1.57%)
May 18, 2017
5.450
5.740
5.450
5.700
19,692
+0.29(+5.36%)
May 17, 2017
5.695
5.750
5.310
5.410
45,650
-0.12(-2.17%)
May 16, 2017
5.595
5.720
5.450
5.530
26,489
-0.06(-1.07%)
May 15, 2017
5.550
5.600
5.320
5.590
44,048
-0.01(-0.18%)
May 12, 2017
5.550
5.890
5.520
5.600
36,376
+0.10(+1.82%)
May 11, 2017
5.345
5.650
5.290
5.500
51,644
+0.21(+3.97%)
May 10, 2017
5.750
5.760
5.150
5.290
107,486
-0.47(-8.16%)
May 09, 2017
6.025
6.060
5.700
5.760
81,321
-0.28(-4.64%)
May 08, 2017
6.000
6.090
5.980
6.040
46,371
+0.07(+1.17%)
May 05, 2017
6.050
6.050
5.870
5.970
39,412
-0.03(-0.50%)
May 04, 2017
5.975
6.120
5.810
6.000
68,834
-0.02(-0.33%)
May 03, 2017
6.310
6.400
5.950
6.020
97,916
-0.17(-2.75%)
May 02, 2017
5.945
6.200
5.890
6.190
165,704
+0.30(+5.08%)
May 01, 2017
5.190
5.970
5.175
5.891
214,835
+0.78(+15.28%)
Apr 28, 2017
4.980
5.120
4.980
5.110
24,298
+0.11(+2.20%)
Apr 27, 2017
4.940
5.010
4.840
5.000
64,182
+0.04(+0.81%)
Apr 26, 2017
5.145
5.150
4.910
4.960
66,488
-0.14(-2.75%)
Apr 25, 2017
5.150
5.250
5.100
5.100
38,233
-0.07(-1.35%)
Apr 24, 2017
5.065
5.250
5.030
5.170
82,927
+0.14(+2.78%)
Apr 21, 2017
5.165
5.260
4.880
5.030
151,190
-0.11(-2.14%)
Apr 20, 2017
5.740
5.800
5.000
5.140
118,582
-0.56(-9.82%)
Apr 19, 2017
5.970
6.000
5.700
5.700
60,805
-0.28(-4.68%)
Apr 18, 2017
5.980
6.050
5.930
5.980
17,988
+0.00(+0.00%)
Apr 17, 2017
5.980
6.050
5.930
5.980
56,647
+0.04(+0.66%)
Apr 13, 2017
5.965
6.050
5.930
5.941
35,972
-0.02(-0.33%)
Apr 12, 2017
6.135
6.200
5.930
5.960
27,268
-0.20(-3.25%)
Apr 11, 2017
6.080
6.300
5.980
6.160
63,733
+0.09(+1.48%)
Apr 10, 2017
6.100
6.100
6.000
6.070
90,479
+0.07(+1.17%)
Apr 07, 2017
6.130
6.190
5.910
6.000
33,670
-0.05(-0.83%)
Apr 06, 2017
5.950
6.050
5.900
6.050
28,671
+0.04(+0.67%)
Apr 05, 2017
6.010
6.050
5.840
6.010
47,790
+0.00(+0.00%)
Apr 04, 2017
6.045
6.250
5.950
6.010
85,709
-0.01(-0.17%)
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.