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
Big 5 Sporting
(NQ:
BGFV
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2019
2.167
2.218
2.142
2.193
222,951
+0.03(+1.47%)
Jan 30, 2019
2.174
2.231
2.142
2.161
199,372
+0.01(+0.30%)
Jan 29, 2019
2.244
2.244
2.155
2.155
267,793
-0.10(-4.25%)
Jan 28, 2019
2.231
2.288
2.174
2.250
330,761
-0.01(-0.56%)
Jan 25, 2019
2.231
2.352
2.225
2.263
362,703
+0.04(+1.72%)
Jan 24, 2019
2.320
2.320
2.174
2.225
417,469
-0.08(-3.59%)
Jan 23, 2019
2.161
2.333
2.148
2.308
551,931
+0.17(+7.74%)
Jan 22, 2019
2.390
2.410
2.110
2.142
878,892
-0.25(-10.40%)
Jan 18, 2019
2.333
2.416
2.282
2.390
430,161
+0.06(+2.74%)
Jan 17, 2019
2.237
2.410
2.212
2.327
495,210
+0.06(+2.82%)
Jan 16, 2019
2.397
2.397
2.167
2.263
890,359
-0.14(-5.84%)
Jan 15, 2019
2.199
2.441
2.167
2.403
1,341,423
+0.30(+14.24%)
Jan 14, 2019
2.104
2.148
2.046
2.104
375,098
-0.01(-0.30%)
Jan 11, 2019
1.951
2.193
1.951
2.110
608,532
+0.16(+8.17%)
Jan 10, 2019
2.091
2.091
1.912
1.951
497,565
-0.17(-7.83%)
Jan 09, 2019
1.982
2.135
1.919
2.116
427,238
+0.15(+7.44%)
Jan 08, 2019
2.002
2.059
1.935
1.970
462,129
-0.02(-0.96%)
Jan 07, 2019
1.970
2.008
1.880
1.989
528,428
+0.04(+1.96%)
Jan 04, 2019
1.842
2.021
1.842
1.951
421,532
+0.12(+6.62%)
Jan 03, 2019
1.925
1.989
1.804
1.829
394,005
-0.10(-4.97%)
Jan 02, 2019
1.625
1.938
1.600
1.925
808,828
+0.27(+16.60%)
Dec 31, 2018
1.625
1.683
1.530
1.651
528,210
+0.02(+1.17%)
Dec 28, 2018
1.555
1.702
1.555
1.632
696,384
+0.08(+5.35%)
Dec 27, 2018
1.625
1.683
1.492
1.549
700,977
-0.09(-5.45%)
Dec 26, 2018
1.613
1.747
1.581
1.638
607,324
+0.04(+2.39%)
Dec 24, 2018
1.498
1.657
1.460
1.600
659,360
+0.12(+8.19%)
Dec 21, 2018
1.798
1.798
1.434
1.479
2,005,222
-0.32(-17.73%)
Dec 20, 2018
1.810
1.855
1.759
1.798
406,786
+0.03(+1.80%)
Dec 19, 2018
1.957
1.982
1.753
1.766
643,456
-0.19(-9.77%)
Dec 18, 2018
1.919
2.021
1.868
1.957
419,571
+0.04(+2.33%)
Dec 17, 2018
1.823
2.040
1.791
1.912
979,146
+0.09(+4.90%)
Dec 14, 2018
1.842
1.976
1.807
1.823
1,309,152
-0.02(-1.04%)
Dec 13, 2018
1.970
2.021
1.817
1.842
655,158
-0.14(-7.07%)
Dec 12, 2018
2.021
2.072
1.976
1.982
323,979
-0.03(-1.58%)
Dec 11, 2018
2.008
2.053
1.963
2.014
263,667
+0.01(+0.64%)
Dec 10, 2018
2.078
2.091
1.976
2.002
457,966
-0.10(-4.85%)
Dec 07, 2018
2.148
2.218
2.084
2.104
263,242
-0.06(-2.65%)
Dec 06, 2018
2.104
2.174
2.030
2.161
365,651
+0.05(+2.42%)
Dec 04, 2018
2.301
2.346
2.104
2.110
709,091
-0.19(-8.31%)
Dec 03, 2018
2.371
2.422
2.269
2.301
479,268
-0.05(-2.17%)
Nov 30, 2018
2.276
2.352
2.263
2.352
276,263
+0.06(+2.50%)
Nov 29, 2018
2.333
2.384
2.276
2.295
272,487
-0.01(-0.28%)
Nov 28, 2018
2.295
2.383
2.251
2.301
432,134
+0.00(+0.00%)
Nov 27, 2018
2.263
2.377
2.263
2.301
328,331
+0.03(+1.38%)
Nov 26, 2018
2.276
2.383
2.263
2.270
486,121
+0.01(+0.56%)
Nov 23, 2018
2.477
2.502
2.235
2.257
449,956
-0.23(-9.11%)
Nov 21, 2018
2.483
2.483
2.483
0
+0.19(+8.07%)
Nov 20, 2018
2.527
2.527
2.295
2.298
432,405
-0.25(-9.98%)
Nov 19, 2018
2.402
2.609
2.326
2.553
828,950
+0.13(+5.45%)
Nov 16, 2018
2.439
2.446
2.301
2.421
410,511
-0.03(-1.03%)
Nov 15, 2018
2.483
2.509
2.395
2.446
339,463
-0.04(-1.52%)
Nov 14, 2018
2.446
2.509
2.446
2.483
332,602
+0.05(+2.07%)
Nov 13, 2018
2.439
2.509
2.402
2.433
490,160
-0.03(-1.02%)
Nov 12, 2018
2.370
2.509
2.364
2.458
649,661
+0.07(+2.89%)
Nov 09, 2018
2.364
2.458
2.326
2.389
440,731
+0.03(+1.06%)
Nov 08, 2018
2.232
2.389
2.223
2.364
463,118
+0.10(+4.44%)
Nov 07, 2018
2.282
2.320
2.188
2.263
650,650
-0.03(-1.37%)
Nov 06, 2018
2.333
2.395
2.182
2.295
1,066,201
-0.06(-2.67%)
Nov 05, 2018
2.584
2.609
2.333
2.358
1,322,664
-0.21(-8.31%)
Nov 02, 2018
2.509
2.622
2.433
2.571
1,422,874
+0.06(+2.51%)
Nov 01, 2018
2.207
2.571
2.138
2.509
2,336,136
+0.30(+13.68%)
Oct 31, 2018
2.408
2.477
2.018
2.207
4,037,290
-0.46(-17.22%)
Oct 30, 2018
2.647
2.804
2.641
2.666
1,699,313
-0.01(-0.47%)
Oct 29, 2018
2.942
3.005
2.678
2.678
7,544,307
-0.26(-8.78%)
Oct 26, 2018
2.898
2.949
2.817
2.936
1,269,389
+0.00(+0.00%)
Oct 25, 2018
3.125
3.137
2.911
2.936
1,557,083
-0.16(-5.08%)
Oct 24, 2018
3.087
3.251
3.043
3.093
2,829,853
-0.28(-8.38%)
Oct 23, 2018
3.313
3.414
3.313
3.376
956,732
+0.03(+0.94%)
Oct 22, 2018
3.357
3.383
3.307
3.345
430,876
-0.01(-0.19%)
Oct 19, 2018
3.389
3.389
3.313
3.351
317,466
-0.04(-1.11%)
Oct 18, 2018
3.408
3.414
3.326
3.389
475,667
-0.03(-0.92%)
Oct 17, 2018
3.401
3.445
3.307
3.420
315,825
+0.03(+0.74%)
Oct 16, 2018
3.370
3.427
3.301
3.395
548,678
+0.04(+1.12%)
Oct 15, 2018
3.357
3.408
3.238
3.357
502,259
+0.01(+0.38%)
Oct 12, 2018
3.225
3.364
3.210
3.345
329,713
+0.14(+4.31%)
Oct 11, 2018
3.282
3.357
3.197
3.207
288,478
-0.09(-2.67%)
Oct 10, 2018
3.276
3.370
3.269
3.295
338,797
+0.01(+0.38%)
Oct 09, 2018
3.263
3.427
3.263
3.282
704,857
+0.01(+0.38%)
Oct 08, 2018
3.225
3.301
3.213
3.269
408,253
+0.06(+1.76%)
Oct 05, 2018
3.175
3.235
3.118
3.213
549,363
+0.03(+0.99%)
Oct 04, 2018
3.207
3.244
3.144
3.181
447,084
-0.03(-0.78%)
Oct 03, 2018
3.213
3.244
3.163
3.207
827,931
+0.01(+0.39%)
Oct 02, 2018
3.276
3.313
3.175
3.194
876,325
-0.07(-2.12%)
Oct 01, 2018
3.200
3.339
3.200
3.263
549,354
+0.06(+1.76%)
Sep 28, 2018
3.238
3.301
3.144
3.207
273,091
-0.03(-0.97%)
Sep 27, 2018
3.269
3.332
3.238
3.238
314,643
-0.03(-0.96%)
Sep 26, 2018
3.144
3.301
3.144
3.269
284,245
+0.13(+4.00%)
Sep 25, 2018
3.175
3.207
3.144
3.144
413,317
-0.03(-0.99%)
Sep 24, 2018
3.144
3.207
3.081
3.175
541,027
+0.00(+0.00%)
Sep 21, 2018
3.207
3.332
3.175
3.175
2,016,136
-0.03(-0.98%)
Sep 20, 2018
3.018
3.238
3.018
3.207
1,194,042
+0.16(+5.15%)
Sep 19, 2018
3.018
3.081
2.986
3.049
429,647
+0.03(+1.04%)
Sep 18, 2018
3.175
3.175
2.924
3.018
1,310,440
-0.09(-3.03%)
Sep 17, 2018
3.269
3.269
3.112
3.112
1,327,453
-0.16(-4.81%)
Sep 14, 2018
3.269
3.395
3.238
3.269
535,049
+0.00(+0.00%)
Sep 13, 2018
3.395
3.411
3.269
3.269
449,668
-0.13(-3.70%)
Sep 12, 2018
3.427
3.427
3.364
3.395
285,963
-0.03(-0.92%)
Sep 11, 2018
3.364
3.427
3.364
3.427
166,415
+0.03(+0.93%)
Sep 10, 2018
3.364
3.489
3.332
3.395
413,476
+0.06(+1.89%)
Sep 07, 2018
3.364
3.427
3.273
3.332
537,593
-0.03(-0.93%)
Sep 06, 2018
3.521
3.521
3.364
3.364
516,163
-0.17(-4.89%)
Sep 05, 2018
3.552
3.615
3.521
3.537
409,404
-0.05(-1.32%)
Sep 04, 2018
3.552
3.631
3.521
3.584
641,359
+0.00(+0.00%)
Aug 31, 2018
3.584
3.584
3.584
0
+0.00(+0.00%)
Aug 30, 2018
3.552
3.615
3.458
3.584
782,684
+0.06(+1.79%)
Aug 29, 2018
3.521
3.582
3.460
3.521
679,731
+0.03(+0.88%)
Aug 28, 2018
3.490
3.521
3.398
3.490
882,582
+0.00(+0.00%)
Aug 27, 2018
3.551
3.551
3.429
3.490
937,158
-0.03(-0.87%)
Aug 24, 2018
3.582
3.643
3.490
3.521
515,412
-0.09(-2.54%)
Aug 23, 2018
3.429
3.643
3.429
3.613
408,129
+0.15(+4.42%)
Aug 22, 2018
3.643
3.796
3.429
3.460
913,059
-0.18(-5.04%)
Aug 21, 2018
3.613
3.643
3.582
3.643
444,044
+0.06(+1.71%)
Aug 20, 2018
3.613
3.705
3.551
3.582
324,970
+0.00(+0.00%)
Aug 17, 2018
3.521
3.643
3.490
3.582
304,086
+0.09(+2.63%)
Aug 16, 2018
3.582
3.674
3.460
3.490
400,285
-0.09(-2.56%)
Aug 15, 2018
3.613
3.643
3.521
3.582
382,502
-0.06(-1.68%)
Aug 14, 2018
3.674
3.692
3.643
3.643
264,473
+0.00(+0.00%)
Aug 13, 2018
3.521
3.705
3.521
3.643
1,031,042
+0.12(+3.48%)
Aug 10, 2018
3.460
3.551
3.460
3.521
212,958
+0.06(+1.77%)
Aug 09, 2018
3.460
3.521
3.460
3.460
279,054
+0.00(+0.00%)
Aug 08, 2018
3.551
3.582
3.429
3.460
351,198
-0.06(-1.74%)
Aug 07, 2018
3.521
3.567
3.490
3.521
429,696
+0.00(+0.00%)
Aug 06, 2018
3.551
3.643
3.490
3.521
363,233
+0.03(+0.88%)
Aug 03, 2018
3.674
3.735
3.460
3.490
753,684
-0.15(-4.20%)
Aug 02, 2018
3.643
3.668
3.551
3.643
408,916
+0.02(+0.42%)
Aug 01, 2018
3.368
3.827
3.368
3.628
1,489,593
-0.32(-8.14%)
Jul 31, 2018
4.011
4.103
3.858
3.950
820,816
-0.03(-0.77%)
Jul 30, 2018
3.888
4.072
3.888
3.980
421,107
+0.09(+2.36%)
Jul 27, 2018
3.888
3.950
3.766
3.888
321,887
-0.03(-0.78%)
Jul 26, 2018
3.888
4.011
3.873
3.919
321,985
+0.03(+0.79%)
Jul 25, 2018
3.888
3.950
3.766
3.888
354,373
+0.00(+0.00%)
Jul 24, 2018
4.072
3.888
3.888
341,868
-0.15(-3.79%)
Jul 23, 2018
4.011
4.103
3.980
4.041
362,272
+0.06(+1.54%)
Jul 20, 2018
4.225
4.225
3.980
3.980
672,442
-0.21(-5.11%)
Jul 19, 2018
4.011
4.256
4.011
4.194
609,017
+0.15(+3.79%)
Jul 18, 2018
4.103
4.133
4.041
4.041
220,697
-0.06(-1.49%)
Jul 17, 2018
4.072
4.167
4.072
4.103
254,681
+0.03(+0.75%)
Jul 16, 2018
4.133
4.164
4.041
4.072
249,475
-0.06(-1.48%)
Jul 13, 2018
4.133
4.225
4.103
4.133
341,114
+0.00(+0.00%)
Jul 12, 2018
4.164
4.167
3.980
4.133
611,263
+0.00(+0.00%)
Jul 11, 2018
4.256
4.286
4.103
4.133
491,277
-0.18(-4.26%)
Jul 10, 2018
4.409
4.470
4.164
4.317
709,382
-0.09(-2.08%)
Jul 09, 2018
4.470
4.501
4.470
4.409
354,773
-0.09(-2.04%)
Jul 06, 2018
4.470
4.562
4.470
4.501
173,053
+0.00(+0.00%)
Jul 05, 2018
4.501
4.562
4.439
4.501
360,029
+0.06(+1.38%)
Jul 03, 2018
4.439
4.439
4.439
0
-0.15(-3.33%)
Jul 02, 2018
4.623
4.623
4.501
4.592
478,660
-0.06(-1.32%)
Jun 29, 2018
4.746
4.776
4.473
4.654
739,515
-0.03(-0.65%)
Jun 28, 2018
4.837
4.868
4.623
4.684
550,550
-0.15(-3.16%)
Jun 27, 2018
4.960
5.052
4.837
4.837
546,772
-0.09(-1.86%)
Jun 26, 2018
5.021
5.036
4.929
4.929
548,719
-0.09(-1.83%)
Jun 25, 2018
5.082
5.113
4.929
5.021
577,839
-0.06(-1.20%)
Jun 22, 2018
5.174
5.220
4.899
5.082
1,194,648
-0.09(-1.78%)
Jun 21, 2018
5.052
5.266
5.052
5.174
484,923
+0.15(+3.05%)
Jun 20, 2018
5.113
5.113
4.960
5.021
438,368
-0.09(-1.80%)
Jun 19, 2018
5.174
5.189
4.990
5.113
695,019
-0.06(-1.18%)
Jun 18, 2018
5.327
5.465
5.144
5.174
1,005,773
-0.21(-3.98%)
Jun 15, 2018
5.542
5.327
5.388
1,287,582
-0.15(-2.76%)
Jun 14, 2018
5.756
5.817
5.327
5.542
1,799,968
-0.21(-3.72%)
Jun 13, 2018
5.695
5.878
5.633
5.756
1,609,449
+0.12(+2.17%)
Jun 12, 2018
5.388
5.970
5.358
5.633
2,114,433
+0.28(+5.14%)
Jun 11, 2018
5.266
5.450
5.266
5.358
701,466
+0.09(+1.74%)
Jun 08, 2018
5.113
5.266
5.113
5.266
358,944
+0.15(+2.99%)
Jun 07, 2018
5.052
5.174
5.021
5.113
207,860
+0.09(+1.83%)
Jun 06, 2018
5.205
5.235
5.021
5.021
441,080
-0.18(-3.53%)
Jun 05, 2018
5.082
5.297
5.021
5.205
572,153
+0.15(+3.03%)
Jun 04, 2018
4.990
5.113
4.914
5.052
655,112
+0.12(+2.48%)
Jun 01, 2018
5.082
5.082
4.929
4.929
370,876
-0.09(-1.83%)
May 31, 2018
5.052
5.113
4.929
5.021
521,924
-0.06(-1.20%)
May 30, 2018
4.782
5.112
4.782
5.082
936,906
+0.35(+7.30%)
May 29, 2018
5.022
5.142
4.721
4.736
1,083,512
-0.32(-6.25%)
May 25, 2018
5.052
5.052
5.052
0
+0.03(+0.60%)
May 24, 2018
4.812
5.052
4.809
5.022
769,065
+0.18(+3.73%)
May 23, 2018
4.661
4.872
4.616
4.842
1,867,040
+0.15(+3.21%)
May 22, 2018
4.782
4.782
4.661
4.691
329,349
-0.06(-1.27%)
May 21, 2018
4.752
4.782
4.661
4.752
534,802
+0.00(+0.00%)
May 18, 2018
4.842
4.842
4.691
4.752
457,276
-0.09(-1.86%)
May 17, 2018
4.782
4.842
4.706
4.842
397,911
+0.06(+1.26%)
May 16, 2018
4.691
4.812
4.661
4.782
534,366
+0.12(+2.58%)
May 15, 2018
4.721
4.782
4.631
4.661
476,312
-0.06(-1.27%)
May 14, 2018
4.752
4.929
4.664
4.721
931,941
+0.00(+0.00%)
May 11, 2018
4.661
4.797
4.661
4.721
725,554
+0.09(+1.95%)
May 10, 2018
4.601
4.661
4.451
4.631
481,401
+0.06(+1.32%)
May 09, 2018
4.601
4.658
4.391
4.571
906,357
-0.03(-0.65%)
May 08, 2018
4.782
4.812
4.451
4.601
1,344,971
-0.21(-4.38%)
May 07, 2018
5.112
5.233
4.752
4.812
1,833,302
-0.27(-5.33%)
May 04, 2018
4.842
5.082
4.842
5.082
422,925
+0.27(+5.62%)
May 03, 2018
5.353
5.383
4.782
4.812
1,130,144
-0.60(-11.11%)
May 02, 2018
5.353
5.413
5.142
5.413
1,609,184
+0.21(+4.05%)
May 01, 2018
5.052
5.263
4.872
5.203
1,566,106
+0.15(+2.98%)
Apr 30, 2018
5.293
5.353
5.052
5.052
1,066,460
-0.30(-5.62%)
Apr 27, 2018
5.263
5.383
5.233
5.353
672,539
+0.09(+1.71%)
Apr 26, 2018
5.263
5.323
5.112
5.263
1,140,247
+0.00(+0.00%)
Apr 25, 2018
5.443
5.443
5.203
5.263
1,199,615
-0.15(-2.78%)
Apr 24, 2018
5.263
5.473
5.218
5.413
1,466,281
+0.15(+2.86%)
Apr 23, 2018
5.142
5.278
5.052
5.263
1,408,184
+0.15(+2.94%)
Apr 20, 2018
5.052
5.112
4.992
5.112
952,272
+0.03(+0.59%)
Apr 19, 2018
4.962
5.082
4.911
5.082
706,971
+0.09(+1.81%)
Apr 18, 2018
4.842
4.992
4.842
4.992
825,259
+0.12(+2.47%)
Apr 17, 2018
4.782
4.902
4.634
4.872
875,478
+0.12(+2.53%)
Apr 16, 2018
4.721
4.812
4.691
4.752
867,418
+0.06(+1.28%)
Apr 13, 2018
4.752
4.782
4.601
4.691
822,670
-0.06(-1.27%)
Apr 12, 2018
4.601
4.782
4.601
4.752
784,226
+0.12(+2.60%)
Apr 11, 2018
4.451
4.721
4.451
4.631
1,422,669
+0.12(+2.67%)
Apr 10, 2018
4.421
4.541
4.361
4.511
659,346
+0.15(+3.45%)
Apr 09, 2018
4.421
4.481
4.330
4.361
652,742
-0.03(-0.68%)
Apr 06, 2018
4.511
4.571
4.346
4.391
701,057
-0.12(-2.67%)
Apr 05, 2018
4.451
4.541
4.361
4.511
695,069
+0.06(+1.35%)
Apr 04, 2018
4.270
4.451
4.270
4.451
702,899
+0.12(+2.78%)
Apr 03, 2018
4.240
4.361
4.240
4.330
910,656
+0.12(+2.86%)
Apr 02, 2018
4.330
4.391
4.090
4.210
1,229,835
-0.15(-3.45%)
Mar 29, 2018
4.361
4.361
4.361
0
+0.03(+0.69%)
Mar 28, 2018
4.180
4.451
4.165
4.330
2,227,612
+0.15(+3.60%)
Mar 27, 2018
4.120
4.255
4.090
4.180
1,255,869
+0.09(+2.21%)
Mar 26, 2018
4.030
4.210
3.970
4.090
1,119,837
+0.12(+3.03%)
Mar 23, 2018
4.060
4.090
3.940
3.970
984,698
-0.06(-1.49%)
Mar 22, 2018
4.060
4.135
3.970
4.030
642,943
-0.03(-0.74%)
Mar 21, 2018
4.000
4.180
4.000
4.060
760,953
+0.03(+0.75%)
Mar 20, 2018
4.060
4.120
3.909
4.030
570,030
-0.06(-1.47%)
Mar 19, 2018
4.180
4.216
4.000
4.090
1,491,354
-0.06(-1.45%)
Mar 16, 2018
4.120
4.270
4.060
4.150
1,939,042
+0.03(+0.73%)
Mar 15, 2018
4.090
4.165
4.030
4.120
1,166,936
+0.00(+0.00%)
Mar 14, 2018
4.030
4.150
3.970
4.120
999,152
+0.09(+2.24%)
Mar 13, 2018
3.940
4.120
3.940
4.030
1,395,816
+0.06(+1.52%)
Mar 12, 2018
3.759
4.000
3.759
3.970
1,341,692
+0.27(+7.32%)
Mar 09, 2018
3.699
3.789
3.579
3.699
1,233,150
+0.06(+1.65%)
Mar 08, 2018
3.819
3.834
3.609
3.639
1,388,360
-0.15(-3.97%)
Mar 07, 2018
4.039
3.774
3.789
2,684,526
-0.18(-4.44%)
Mar 06, 2018
3.965
4.054
3.877
3.965
2,390,163
-0.03(-0.74%)
Mar 05, 2018
3.789
3.995
3.760
3.995
2,235,719
+0.23(+6.25%)
Mar 02, 2018
3.642
3.804
3.594
3.760
2,014,182
+0.12(+3.23%)
Mar 01, 2018
3.613
3.672
3.466
3.642
1,659,698
+0.03(+0.81%)
Feb 28, 2018
3.290
3.730
3.290
3.613
2,415,653
+0.12(+3.36%)
Feb 27, 2018
3.672
3.819
3.466
3.495
2,077,944
-0.21(-5.56%)
Feb 26, 2018
3.730
3.789
3.613
3.701
1,122,417
-0.03(-0.79%)
Feb 23, 2018
3.554
3.789
3.554
3.730
1,870,567
+0.21(+5.83%)
Feb 22, 2018
3.525
3.642
3.466
3.525
1,083,719
+0.04(+1.27%)
Feb 21, 2018
3.466
3.613
3.451
3.481
1,102,303
+0.01(+0.42%)
Feb 20, 2018
3.613
3.642
3.422
3.466
1,503,615
-0.18(-4.84%)
Feb 16, 2018
3.642
3.642
3.642
0
+0.15(+4.20%)
Feb 15, 2018
3.378
3.554
3.290
3.495
1,393,536
+0.15(+4.39%)
Feb 14, 2018
3.143
3.407
3.084
3.349
1,750,898
+0.21(+6.54%)
Feb 13, 2018
3.202
3.260
3.143
3.143
1,036,215
-0.09(-2.73%)
Feb 12, 2018
3.260
3.290
3.084
3.231
1,446,710
+0.00(+0.00%)
Feb 09, 2018
3.319
3.404
3.114
3.231
1,536,088
-0.09(-2.65%)
Feb 08, 2018
3.407
3.055
3.319
2,348,361
+0.26(+8.65%)
Feb 07, 2018
3.202
3.202
3.055
3.055
3,525,576
-0.15(-4.59%)
Feb 06, 2018
3.068
3.216
2.967
3.202
2,384,397
+0.13(+4.31%)
Feb 05, 2018
3.202
3.231
3.025
3.070
2,182,301
-0.16(-5.00%)
Feb 02, 2018
3.349
3.378
3.246
3.231
1,919,452
-0.15(-4.35%)
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.