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
GameStop Corp
(NY:
GME
)
27.67
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 16, 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 28, 2017
4.767
4.767
4.639
4.684
15,036,934
-0.08(-1.77%)
Apr 27, 2017
4.887
4.895
4.757
4.769
14,387,982
-0.11(-2.33%)
Apr 26, 2017
4.835
4.950
4.812
4.882
10,712,942
+0.05(+1.07%)
Apr 25, 2017
4.814
4.849
4.769
4.831
6,984,668
+0.04(+0.78%)
Apr 24, 2017
4.831
4.849
4.740
4.794
13,157,963
+0.01(+0.13%)
Apr 21, 2017
4.798
4.804
4.736
4.787
8,558,393
+0.00(+0.00%)
Apr 20, 2017
4.738
4.836
4.738
4.787
9,235,314
+0.08(+1.80%)
Apr 19, 2017
4.732
4.775
4.699
4.703
8,139,979
-0.01(-0.26%)
Apr 18, 2017
4.715
4.744
4.668
4.715
9,621,269
-0.01(-0.22%)
Apr 17, 2017
4.635
4.738
4.624
4.726
17,217,306
+0.11(+2.28%)
Apr 13, 2017
4.554
4.633
4.538
4.620
17,746,044
+0.06(+1.40%)
Apr 12, 2017
4.579
4.579
4.515
4.556
9,121,546
-0.01(-0.18%)
Apr 11, 2017
4.501
4.573
4.476
4.565
13,167,394
+0.05(+1.05%)
Apr 10, 2017
4.459
4.567
4.451
4.517
11,360,156
+0.05(+1.02%)
Apr 07, 2017
4.505
4.546
4.459
4.472
18,186,516
-0.04(-0.82%)
Apr 06, 2017
4.534
4.577
4.488
4.509
15,966,289
+0.02(+0.37%)
Apr 05, 2017
4.581
4.602
4.488
4.492
10,505,978
-0.05(-1.00%)
Apr 04, 2017
4.529
4.585
4.488
4.538
10,835,090
-0.00(-0.09%)
Apr 03, 2017
4.649
4.670
4.524
4.542
13,122,632
-0.11(-2.44%)
Mar 31, 2017
4.637
4.695
4.618
4.655
14,212,784
+0.02(+0.40%)
Mar 30, 2017
4.521
4.643
4.513
4.637
10,764,728
+0.11(+2.32%)
Mar 29, 2017
4.496
4.571
4.453
4.532
15,782,813
+0.05(+1.06%)
Mar 28, 2017
4.311
4.496
4.280
4.484
20,724,912
+0.18(+4.17%)
Mar 27, 2017
4.197
4.354
4.178
4.304
33,723,024
+0.03(+0.72%)
Mar 24, 2017
4.412
4.451
4.265
4.273
77,233,416
-0.67(-13.61%)
Mar 23, 2017
4.986
5.046
4.913
4.946
22,488,678
-0.03(-0.54%)
Mar 22, 2017
4.959
4.977
4.905
4.973
9,893,616
+0.02(+0.33%)
Mar 21, 2017
4.961
4.984
4.833
4.957
13,809,745
+0.03(+0.54%)
Mar 20, 2017
5.091
5.128
4.904
4.930
19,938,292
-0.16(-3.08%)
Mar 17, 2017
5.015
5.093
4.996
5.087
26,297,916
+0.08(+1.57%)
Mar 16, 2017
5.077
5.079
4.963
5.008
15,181,044
-0.08(-1.66%)
Mar 15, 2017
5.091
5.116
5.017
5.093
14,030,494
+0.02(+0.45%)
Mar 14, 2017
4.992
5.086
4.955
5.070
8,961,422
+0.08(+1.53%)
Mar 13, 2017
5.114
5.120
4.977
4.994
19,085,234
-0.20(-3.93%)
Mar 10, 2017
5.099
5.223
5.085
5.198
14,770,720
+0.12(+2.27%)
Mar 09, 2017
5.083
5.132
5.046
5.083
11,795,942
+0.00(+0.00%)
Mar 08, 2017
5.032
5.116
5.003
5.083
11,708,375
+0.07(+1.34%)
Mar 07, 2017
5.040
5.056
4.965
5.016
11,384,552
-0.05(-0.96%)
Mar 06, 2017
5.140
5.144
5.024
5.064
11,192,647
-0.08(-1.46%)
Mar 03, 2017
5.095
5.148
5.085
5.140
9,006,275
+0.06(+1.20%)
Mar 02, 2017
4.975
5.103
4.971
5.079
12,175,429
+0.10(+2.04%)
Mar 01, 2017
4.995
5.068
4.936
4.977
16,434,568
+0.01(+0.16%)
Feb 28, 2017
5.353
5.353
4.792
4.969
38,155,336
-0.42(-7.84%)
Feb 27, 2017
5.329
5.424
5.221
5.392
11,319,582
+0.05(+0.91%)
Feb 24, 2017
5.195
5.388
5.174
5.343
9,796,876
+0.15(+2.82%)
Feb 23, 2017
5.351
5.355
5.188
5.197
12,110,597
-0.14(-2.67%)
Feb 22, 2017
5.327
5.347
5.290
5.339
6,778,463
+0.01(+0.15%)
Feb 21, 2017
5.253
5.337
5.235
5.331
13,380,121
+0.13(+2.54%)
Feb 17, 2017
5.199
5.199
5.199
0
+0.03(+0.59%)
Feb 16, 2017
5.225
5.262
5.144
5.168
8,833,055
-0.07(-1.40%)
Feb 15, 2017
5.235
5.302
5.192
5.241
10,559,983
+0.01(+0.16%)
Feb 14, 2017
5.138
5.260
5.134
5.233
7,588,547
+0.08(+1.46%)
Feb 13, 2017
5.235
5.255
5.143
5.158
7,234,587
-0.06(-1.13%)
Feb 10, 2017
5.188
5.235
5.142
5.217
7,481,213
+0.05(+1.06%)
Feb 09, 2017
5.040
5.164
5.032
5.162
7,320,388
+0.12(+2.42%)
Feb 08, 2017
4.999
5.053
4.989
5.040
6,828,825
+0.03(+0.65%)
Feb 07, 2017
5.022
5.082
4.983
5.007
10,720,463
-0.01(-0.20%)
Feb 06, 2017
5.030
5.072
4.985
5.018
8,384,092
-0.01(-0.24%)
Feb 03, 2017
4.951
5.062
4.936
5.030
11,030,947
+0.07(+1.48%)
Feb 02, 2017
4.959
4.997
4.934
4.957
8,124,678
+0.02(+0.33%)
Feb 01, 2017
4.979
5.008
4.896
4.940
8,622,090
-0.04(-0.78%)
Jan 31, 2017
4.875
4.989
4.851
4.979
7,854,783
+0.06(+1.28%)
Jan 30, 2017
4.904
4.926
4.853
4.916
8,515,547
-0.03(-0.53%)
Jan 27, 2017
4.936
4.981
4.871
4.942
13,129,654
+0.02(+0.37%)
Jan 26, 2017
4.930
5.020
4.904
4.924
15,544,517
+0.01(+0.21%)
Jan 25, 2017
4.879
4.924
4.865
4.914
9,283,051
+0.06(+1.26%)
Jan 24, 2017
4.867
4.910
4.822
4.853
14,021,039
-0.01(-0.25%)
Jan 23, 2017
4.812
4.879
4.768
4.865
10,752,557
+0.07(+1.48%)
Jan 20, 2017
4.770
4.805
4.743
4.794
12,621,776
+0.05(+1.16%)
Jan 19, 2017
4.784
4.816
4.713
4.739
9,849,088
-0.04(-0.77%)
Jan 18, 2017
4.737
4.801
4.656
4.776
10,730,507
+0.03(+0.64%)
Jan 17, 2017
4.623
4.829
4.611
4.745
24,504,054
+0.12(+2.68%)
Jan 13, 2017
4.621
4.621
4.621
0
-0.40(-8.05%)
Jan 12, 2017
5.003
5.071
4.997
5.026
12,999,709
+0.02(+0.45%)
Jan 11, 2017
5.030
5.109
4.981
5.003
12,507,717
-0.01(-0.12%)
Jan 10, 2017
4.985
5.102
4.969
5.010
11,033,037
+0.03(+0.61%)
Jan 09, 2017
5.001
5.014
4.947
4.979
8,099,406
-0.01(-0.12%)
Jan 06, 2017
5.113
5.117
4.981
4.985
11,481,872
-0.10(-1.92%)
Jan 05, 2017
5.197
5.197
5.062
5.083
14,940,926
-0.19(-3.55%)
Jan 04, 2017
5.201
5.296
5.201
5.270
11,035,177
+0.11(+2.17%)
Jan 03, 2017
5.172
5.178
5.086
5.158
9,548,795
+0.02(+0.44%)
Dec 30, 2016
5.136
5.136
5.136
0
-0.02(-0.32%)
Dec 29, 2016
5.132
5.237
5.132
5.152
8,434,690
+0.01(+0.28%)
Dec 28, 2016
5.243
5.276
5.099
5.138
8,441,001
-0.14(-2.62%)
Dec 27, 2016
5.166
5.286
5.164
5.276
7,850,986
+0.11(+2.13%)
Dec 23, 2016
5.166
5.166
5.166
0
+0.07(+1.40%)
Dec 22, 2016
5.361
5.361
5.091
5.095
11,295,461
-0.27(-5.04%)
Dec 21, 2016
5.300
5.396
5.256
5.365
9,244,715
+0.05(+1.03%)
Dec 20, 2016
5.258
5.319
5.253
5.310
5,069,857
+0.04(+0.85%)
Dec 19, 2016
5.166
5.268
5.166
5.266
6,471,368
+0.10(+1.89%)
Dec 16, 2016
5.154
5.221
5.142
5.168
16,641,185
+0.02(+0.32%)
Dec 15, 2016
5.138
5.227
5.103
5.152
9,664,413
+0.01(+0.24%)
Dec 14, 2016
5.355
5.371
5.121
5.140
11,673,360
-0.23(-4.21%)
Dec 13, 2016
5.390
5.458
5.353
5.365
11,801,490
-0.01(-0.11%)
Dec 12, 2016
5.298
5.382
5.239
5.371
10,556,318
+0.08(+1.54%)
Dec 09, 2016
5.266
5.353
5.239
5.290
12,058,853
+0.01(+0.19%)
Dec 08, 2016
5.286
5.322
5.192
5.280
15,248,877
+0.01(+0.12%)
Dec 07, 2016
5.117
5.308
5.115
5.274
13,767,616
+0.21(+4.22%)
Dec 06, 2016
5.012
5.068
4.999
5.060
7,411,791
+0.08(+1.51%)
Dec 05, 2016
4.969
5.058
4.940
4.985
11,486,476
+0.05(+1.03%)
Dec 02, 2016
5.003
5.048
4.906
4.934
7,736,204
-0.08(-1.50%)
Dec 01, 2016
5.014
5.087
4.971
5.010
7,089,507
-0.01(-0.20%)
Nov 30, 2016
4.973
5.050
4.930
5.020
15,696,620
+0.04(+0.82%)
Nov 29, 2016
5.052
5.089
4.951
4.979
11,416,573
-0.06(-1.17%)
Nov 28, 2016
5.208
5.208
4.959
5.038
14,053,372
-0.13(-2.60%)
Nov 25, 2016
5.236
5.305
5.164
5.172
11,548,274
-0.05(-0.92%)
Nov 23, 2016
5.220
5.220
5.220
0
+0.39(+8.09%)
Nov 22, 2016
4.746
4.850
4.727
4.830
18,637,306
+0.13(+2.77%)
Nov 21, 2016
4.713
4.721
4.639
4.699
11,162,276
+0.00(+0.00%)
Nov 18, 2016
4.681
4.715
4.612
4.699
8,381,775
+0.00(+0.00%)
Nov 17, 2016
4.669
4.707
4.613
4.699
5,710,515
+0.08(+1.73%)
Nov 16, 2016
4.513
4.643
4.495
4.619
8,519,407
+0.08(+1.81%)
Nov 15, 2016
4.593
4.605
4.445
4.537
11,064,611
-0.07(-1.48%)
Nov 14, 2016
4.495
4.665
4.487
4.605
10,361,098
+0.13(+3.00%)
Nov 11, 2016
4.369
4.481
4.307
4.471
10,969,353
+0.09(+2.06%)
Nov 10, 2016
4.359
4.511
4.349
4.381
12,599,101
+0.07(+1.58%)
Nov 09, 2016
4.125
4.329
4.107
4.313
8,690,171
+0.12(+2.97%)
Nov 08, 2016
4.235
4.257
4.179
4.189
9,406,024
-0.07(-1.55%)
Nov 07, 2016
4.207
4.313
4.157
4.255
14,388,540
+0.10(+2.46%)
Nov 04, 2016
4.165
4.251
4.128
4.153
15,357,507
-0.02(-0.48%)
Nov 03, 2016
4.161
4.191
4.111
4.173
27,751,768
-0.02(-0.48%)
Nov 02, 2016
4.125
4.315
4.026
4.193
68,151,800
-0.53(-11.16%)
Nov 01, 2016
4.810
4.810
4.670
4.719
12,476,181
-0.10(-2.04%)
Oct 31, 2016
4.798
4.844
4.760
4.818
10,740,865
+0.03(+0.63%)
Oct 28, 2016
4.806
4.852
4.746
4.788
9,340,498
-0.02(-0.38%)
Oct 27, 2016
4.976
4.989
4.786
4.806
13,499,107
-0.16(-3.15%)
Oct 26, 2016
4.954
5.046
4.878
4.962
16,593,161
+0.00(+0.08%)
Oct 25, 2016
5.012
5.038
4.939
4.958
9,534,525
-0.08(-1.55%)
Oct 24, 2016
5.082
5.082
4.978
5.036
9,354,701
+0.03(+0.52%)
Oct 21, 2016
5.026
5.026
4.952
5.010
8,752,347
-0.02(-0.40%)
Oct 20, 2016
4.998
5.048
4.990
5.030
11,312,668
+0.02(+0.44%)
Oct 19, 2016
4.984
5.010
4.898
5.008
11,646,403
+0.04(+0.73%)
Oct 18, 2016
5.002
5.030
4.963
4.972
10,330,487
+0.02(+0.49%)
Oct 17, 2016
5.072
5.122
4.938
4.948
27,363,964
-0.14(-2.68%)
Oct 14, 2016
5.124
5.146
5.032
5.084
15,655,674
-0.02(-0.35%)
Oct 13, 2016
5.208
5.236
5.078
5.102
13,380,066
-0.13(-2.49%)
Oct 12, 2016
5.236
5.300
5.208
5.232
12,216,203
+0.01(+0.27%)
Oct 11, 2016
5.373
5.381
5.210
5.218
10,693,141
-0.16(-2.91%)
Oct 10, 2016
5.377
5.437
5.338
5.375
7,985,279
+0.03(+0.56%)
Oct 07, 2016
5.369
5.395
5.302
5.344
10,709,954
+0.00(+0.00%)
Oct 06, 2016
5.425
5.429
5.268
5.344
18,705,098
-0.10(-1.91%)
Oct 05, 2016
5.463
5.505
5.399
5.449
9,690,178
+0.01(+0.26%)
Oct 04, 2016
5.565
5.577
5.415
5.435
11,709,987
-0.13(-2.34%)
Oct 03, 2016
5.527
5.581
5.499
5.565
8,115,602
+0.04(+0.69%)
Sep 30, 2016
5.485
5.549
5.459
5.527
8,929,735
+0.09(+1.66%)
Sep 29, 2016
5.509
5.541
5.434
5.437
8,763,349
-0.07(-1.27%)
Sep 28, 2016
5.499
5.580
5.449
5.507
5,822,622
+0.01(+0.22%)
Sep 27, 2016
5.539
5.561
5.463
5.495
7,176,233
-0.04(-0.76%)
Sep 26, 2016
5.631
5.649
5.537
5.537
5,365,922
-0.11(-1.95%)
Sep 23, 2016
5.657
5.725
5.647
5.647
6,841,270
-0.02(-0.28%)
Sep 22, 2016
5.667
5.699
5.587
5.663
8,935,107
+0.03(+0.50%)
Sep 21, 2016
5.567
5.641
5.551
5.635
8,305,431
+0.08(+1.48%)
Sep 20, 2016
5.625
5.645
5.535
5.553
9,310,950
-0.04(-0.65%)
Sep 19, 2016
5.487
5.644
5.487
5.589
16,723,419
+0.16(+2.99%)
Sep 16, 2016
5.451
5.461
5.389
5.427
9,594,725
-0.03(-0.59%)
Sep 15, 2016
5.385
5.462
5.347
5.459
11,035,932
+0.04(+0.81%)
Sep 14, 2016
5.535
5.535
5.396
5.415
9,256,711
+0.01(+0.15%)
Sep 13, 2016
5.399
5.487
5.371
5.407
14,104,421
-0.01(-0.18%)
Sep 12, 2016
5.485
5.485
5.379
5.417
18,006,558
-0.03(-0.52%)
Sep 09, 2016
5.597
5.615
5.443
5.445
12,407,105
-0.12(-2.16%)
Sep 08, 2016
5.603
5.631
5.559
5.565
8,630,076
-0.07(-1.24%)
Sep 07, 2016
5.615
5.655
5.587
5.635
7,570,218
+0.03(+0.46%)
Sep 06, 2016
5.611
5.668
5.585
5.609
9,833,427
-0.00(-0.07%)
Sep 02, 2016
5.577
5.613
5.613
5.613
8,548,598
+0.07(+1.28%)
Sep 01, 2016
5.629
5.650
5.530
5.542
10,597,515
-0.07(-1.27%)
Aug 31, 2016
5.631
5.724
5.597
5.613
14,304,181
-0.02(-0.35%)
Aug 30, 2016
5.712
5.726
5.589
5.633
14,461,395
-0.09(-1.66%)
Aug 29, 2016
5.684
5.728
5.603
5.728
22,283,764
+0.05(+0.80%)
Aug 26, 2016
5.975
6.032
5.672
5.682
73,308,000
-0.68(-10.63%)
Aug 25, 2016
6.261
6.376
6.184
6.358
31,021,382
+0.09(+1.42%)
Aug 24, 2016
6.352
6.408
6.251
6.269
13,732,258
-0.08(-1.18%)
Aug 23, 2016
6.332
6.459
6.293
6.344
14,366,091
+0.12(+2.00%)
Aug 22, 2016
6.327
6.346
6.180
6.220
8,456,370
-0.05(-0.82%)
Aug 19, 2016
6.141
6.311
6.107
6.271
10,949,843
+0.11(+1.76%)
Aug 18, 2016
6.115
6.165
6.043
6.162
7,992,497
+0.07(+1.14%)
Aug 17, 2016
6.103
6.117
6.030
6.093
8,915,114
-0.07(-1.12%)
Aug 16, 2016
6.259
6.317
6.160
6.162
8,026,568
-0.11(-1.76%)
Aug 15, 2016
6.190
6.342
6.190
6.273
7,233,487
+0.08(+1.21%)
Aug 12, 2016
6.129
6.273
6.093
6.198
10,855,299
+0.05(+0.77%)
Aug 11, 2016
6.036
6.162
6.016
6.151
12,532,895
+0.19(+3.18%)
Aug 10, 2016
5.852
5.977
5.852
5.961
8,852,986
+0.10(+1.75%)
Aug 09, 2016
5.884
5.975
5.832
5.858
11,368,629
-0.03(-0.54%)
Aug 08, 2016
5.959
6.008
5.860
5.890
10,339,403
-0.05(-0.83%)
Aug 05, 2016
5.909
6.048
5.894
5.939
13,213,075
+0.08(+1.28%)
Aug 04, 2016
5.840
5.931
5.818
5.864
6,102,933
+0.00(+0.07%)
Aug 03, 2016
5.741
5.898
5.648
5.860
11,937,629
+0.08(+1.37%)
Aug 02, 2016
6.042
6.054
5.776
5.781
17,301,946
-0.22(-3.66%)
Aug 01, 2016
6.123
6.127
5.967
6.000
14,605,635
-0.12(-1.94%)
Jul 29, 2016
6.178
6.178
6.042
6.119
8,079,227
-0.04(-0.71%)
Jul 28, 2016
6.168
6.194
6.087
6.162
7,192,274
-0.03(-0.48%)
Jul 27, 2016
6.212
6.243
6.149
6.192
11,036,483
+0.01(+0.22%)
Jul 26, 2016
6.093
6.188
6.018
6.178
12,751,397
+0.07(+1.20%)
Jul 25, 2016
6.034
6.121
5.941
6.105
11,391,547
+0.01(+0.23%)
Jul 22, 2016
6.129
6.166
6.060
6.091
13,102,931
-0.04(-0.64%)
Jul 21, 2016
6.159
6.297
6.119
6.131
23,065,222
-0.02(-0.35%)
Jul 20, 2016
5.953
6.192
5.939
6.153
19,074,218
+0.18(+3.08%)
Jul 19, 2016
6.103
6.188
5.933
5.969
22,051,196
+0.00(+0.00%)
Jul 18, 2016
5.536
6.010
5.510
5.969
39,333,416
+0.43(+7.86%)
Jul 15, 2016
5.694
5.694
5.532
5.534
12,485,855
-0.12(-2.20%)
Jul 14, 2016
5.724
5.753
5.627
5.658
10,101,326
-0.05(-0.80%)
Jul 13, 2016
5.702
5.773
5.670
5.704
14,935,546
+0.02(+0.38%)
Jul 12, 2016
5.678
5.728
5.635
5.682
15,300,317
+0.06(+1.02%)
Jul 11, 2016
5.557
5.692
5.546
5.625
18,040,400
+0.21(+3.95%)
Jul 08, 2016
5.273
5.415
5.206
5.411
10,642,658
+0.21(+3.95%)
Jul 07, 2016
5.243
5.344
5.178
5.206
11,485,167
-0.03(-0.53%)
Jul 06, 2016
5.186
5.235
5.087
5.233
12,596,120
+0.03(+0.65%)
Jul 05, 2016
5.344
5.350
5.132
5.200
10,829,568
-0.15(-2.81%)
Jul 01, 2016
5.314
5.350
5.350
5.350
13,315,804
+0.09(+1.81%)
Jun 30, 2016
5.241
5.276
5.143
5.255
9,403,999
+0.03(+0.64%)
Jun 29, 2016
5.233
5.332
5.213
5.221
12,573,329
+0.07(+1.38%)
Jun 28, 2016
5.107
5.176
5.065
5.150
14,574,164
+0.11(+2.16%)
Jun 27, 2016
5.004
5.134
4.978
5.041
15,483,549
+0.03(+0.63%)
Jun 24, 2016
4.998
5.087
4.994
5.010
9,321,872
-0.20(-3.76%)
Jun 23, 2016
5.225
5.249
5.173
5.206
7,683,678
+0.07(+1.27%)
Jun 22, 2016
5.132
5.196
5.103
5.140
9,037,924
+0.03(+0.62%)
Jun 21, 2016
5.213
5.229
5.083
5.109
7,939,989
-0.11(-2.12%)
Jun 20, 2016
5.229
5.302
5.210
5.219
11,536,910
+0.05(+0.96%)
Jun 17, 2016
5.136
5.259
5.097
5.170
13,124,620
+0.04(+0.85%)
Jun 16, 2016
5.152
5.176
5.087
5.126
11,283,492
-0.04(-0.77%)
Jun 15, 2016
5.081
5.223
5.063
5.166
18,343,736
+0.08(+1.55%)
Jun 14, 2016
5.134
5.148
5.012
5.087
15,931,975
-0.06(-1.15%)
Jun 13, 2016
5.229
5.273
5.144
5.146
11,793,899
-0.10(-1.88%)
Jun 10, 2016
5.328
5.328
5.172
5.245
22,875,530
-0.15(-2.71%)
Jun 09, 2016
5.550
5.589
5.367
5.391
17,183,938
-0.19(-3.40%)
Jun 08, 2016
5.629
5.658
5.571
5.581
9,713,486
-0.05(-0.81%)
Jun 07, 2016
5.633
5.691
5.615
5.627
9,210,625
-0.00(-0.04%)
Jun 06, 2016
5.589
5.654
5.544
5.629
9,889,268
+0.04(+0.74%)
Jun 03, 2016
5.652
5.669
5.525
5.587
11,325,494
-0.05(-0.90%)
Jun 02, 2016
5.655
5.722
5.611
5.638
10,085,155
-0.01(-0.21%)
Jun 01, 2016
5.663
5.698
5.552
5.650
19,076,330
-0.03(-0.52%)
May 31, 2016
5.638
5.728
5.587
5.679
50,913,868
+0.06(+1.04%)
May 27, 2016
5.472
5.620
5.620
5.620
38,737,400
-0.23(-3.94%)
May 26, 2016
5.853
5.937
5.833
5.851
17,514,880
+0.05(+0.84%)
May 25, 2016
5.614
5.823
5.595
5.802
23,633,186
+0.20(+3.59%)
May 24, 2016
5.540
5.652
5.493
5.601
18,050,750
+0.04(+0.81%)
May 23, 2016
5.583
5.634
5.525
5.556
10,277,817
-0.00(-0.04%)
May 20, 2016
5.597
5.609
5.503
5.558
11,935,994
-0.01(-0.25%)
May 19, 2016
5.472
5.577
5.371
5.572
16,102,863
+0.10(+1.86%)
May 18, 2016
5.529
5.535
5.421
5.470
19,919,590
-0.08(-1.51%)
May 17, 2016
5.677
5.737
5.544
5.554
15,615,325
-0.11(-1.93%)
May 16, 2016
5.613
5.683
5.573
5.663
15,506,357
+0.06(+1.01%)
May 13, 2016
5.679
5.722
5.544
5.607
15,186,449
-0.07(-1.27%)
May 12, 2016
5.718
5.734
5.630
5.679
11,015,696
-0.02(-0.34%)
May 11, 2016
5.884
5.884
5.644
5.698
15,369,232
-0.26(-4.33%)
May 10, 2016
5.905
5.983
5.857
5.956
6,757,600
+0.06(+1.09%)
May 09, 2016
5.874
5.950
5.862
5.892
9,657,171
+0.02(+0.33%)
May 06, 2016
5.895
5.899
5.731
5.872
10,021,501
-0.00(-0.07%)
May 05, 2016
5.989
6.003
5.849
5.876
11,005,929
-0.12(-2.05%)
May 04, 2016
6.089
6.116
5.918
5.999
14,710,825
-0.11(-1.79%)
May 03, 2016
6.286
6.317
6.108
6.108
13,529,169
-0.21(-3.28%)
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.