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, 2017
8.506
8.534
8.258
8.506
668,323
-0.08(-0.96%)
Jan 30, 2017
8.617
8.658
8.451
8.589
687,259
+0.00(+0.00%)
Jan 27, 2017
8.617
8.617
8.451
8.589
679,411
+0.00(+0.00%)
Jan 26, 2017
8.672
8.672
8.506
8.589
694,427
-0.03(-0.32%)
Jan 25, 2017
8.727
8.810
8.617
8.617
652,107
-0.06(-0.64%)
Jan 24, 2017
8.506
8.699
8.506
8.672
571,428
+0.19(+2.28%)
Jan 23, 2017
8.644
8.672
8.313
8.479
1,164,697
-0.17(-1.92%)
Jan 20, 2017
8.644
8.727
8.534
8.644
708,595
+0.06(+0.64%)
Jan 19, 2017
8.589
8.658
8.479
8.589
916,047
+0.03(+0.32%)
Jan 18, 2017
8.838
8.838
8.147
8.561
2,332,550
-0.39(-4.32%)
Jan 17, 2017
8.948
9.169
8.865
8.948
979,733
+0.03(+0.31%)
Jan 13, 2017
8.920
8.920
8.920
0
+0.00(+0.00%)
Jan 12, 2017
9.031
9.058
8.699
8.920
813,189
-0.17(-1.82%)
Jan 11, 2017
9.058
9.114
8.838
9.086
898,639
+0.06(+0.61%)
Jan 10, 2017
8.644
9.086
8.644
9.031
853,343
+0.41(+4.81%)
Jan 09, 2017
8.644
8.727
8.368
8.617
1,683,711
-0.08(-0.95%)
Jan 06, 2017
9.031
9.061
8.589
8.699
2,040,632
-0.36(-3.96%)
Jan 05, 2017
9.445
9.528
9.058
9.058
1,651,108
-0.55(-5.75%)
Jan 04, 2017
9.362
9.666
9.141
9.611
1,317,563
+0.30(+3.26%)
Jan 03, 2017
9.556
9.556
9.169
9.307
1,388,846
-0.28(-2.88%)
Dec 30, 2016
9.583
9.583
9.583
0
-0.14(-1.42%)
Dec 29, 2016
9.666
9.887
9.611
9.721
542,397
+0.03(+0.28%)
Dec 28, 2016
9.721
9.749
9.473
9.694
623,690
+0.00(+0.00%)
Dec 27, 2016
9.418
9.887
9.335
9.694
619,388
+0.03(+0.29%)
Dec 23, 2016
9.666
9.666
9.666
0
+0.17(+1.74%)
Dec 22, 2016
9.915
9.942
9.418
9.500
916,068
-0.39(-3.91%)
Dec 21, 2016
10.11
10.16
9.777
9.887
909,723
-0.30(-2.98%)
Dec 20, 2016
10.14
10.38
10.14
10.19
588,109
+0.06(+0.55%)
Dec 19, 2016
10.05
10.22
9.970
10.14
1,030,265
+0.17(+1.66%)
Dec 16, 2016
10.03
10.27
9.970
9.970
1,997,559
-0.03(-0.28%)
Dec 15, 2016
9.942
10.08
9.832
9.997
915,400
+0.11(+1.12%)
Dec 14, 2016
10.03
10.03
9.749
9.887
660,167
-0.19(-1.92%)
Dec 13, 2016
9.942
10.23
9.942
10.08
1,502,958
+0.08(+0.83%)
Dec 12, 2016
10.16
10.21
9.832
9.997
1,486,305
-0.25(-2.43%)
Dec 09, 2016
10.16
10.47
10.10
10.25
1,158,230
+0.08(+0.81%)
Dec 08, 2016
10.25
10.27
10.05
10.16
1,154,381
-0.14(-1.34%)
Dec 07, 2016
10.14
10.41
10.12
10.30
1,107,595
+0.19(+1.91%)
Dec 06, 2016
10.38
10.38
9.887
10.11
1,082,803
-0.19(-1.88%)
Dec 05, 2016
10.11
10.49
10.08
10.30
1,540,778
+0.33(+3.32%)
Dec 02, 2016
10.05
10.08
9.777
9.970
1,782,232
-0.17(-1.63%)
Dec 01, 2016
10.58
10.77
10.08
10.14
1,490,527
-0.55(-5.17%)
Nov 30, 2016
10.58
10.89
10.47
10.69
1,930,616
+0.14(+1.31%)
Nov 29, 2016
10.61
10.72
10.41
10.55
1,351,964
-0.11(-1.04%)
Nov 28, 2016
10.85
10.88
10.63
10.66
1,545,554
-0.14(-1.27%)
Nov 25, 2016
10.74
10.85
10.61
10.80
523,939
+0.00(+0.00%)
Nov 23, 2016
10.80
10.80
10.80
0
+0.00(+0.00%)
Nov 22, 2016
10.72
10.96
10.72
10.80
1,520,808
+0.05(+0.51%)
Nov 21, 2016
10.85
11.15
10.72
10.74
1,554,850
+0.03(+0.26%)
Nov 18, 2016
10.82
11.10
10.61
10.72
1,559,417
-0.25(-2.25%)
Nov 17, 2016
10.96
10.96
10.62
10.96
1,546,994
+0.08(+0.76%)
Nov 16, 2016
10.58
10.98
10.58
10.88
1,103,178
+0.36(+3.38%)
Nov 15, 2016
10.63
10.72
10.14
10.52
1,361,641
-0.19(-1.79%)
Nov 14, 2016
10.63
11.02
10.63
10.72
1,497,554
+0.11(+1.03%)
Nov 11, 2016
10.50
10.63
10.28
10.61
991,433
+0.19(+1.84%)
Nov 10, 2016
10.06
10.50
10.06
10.41
1,484,365
+0.38(+3.82%)
Nov 09, 2016
9.592
10.17
9.592
10.03
1,365,369
+0.14(+1.39%)
Nov 08, 2016
10.08
10.08
9.756
9.893
1,737,825
-0.25(-2.43%)
Nov 07, 2016
9.838
10.25
9.761
10.14
1,748,957
+0.52(+5.41%)
Nov 04, 2016
9.701
9.729
9.469
9.619
1,084,307
+0.03(+0.29%)
Nov 03, 2016
9.263
9.646
9.098
9.592
1,778,999
+0.38(+4.17%)
Nov 02, 2016
9.098
9.427
8.852
9.208
2,937,367
+0.41(+4.67%)
Nov 01, 2016
8.523
9.043
8.303
8.797
1,605,196
+0.30(+3.55%)
Oct 31, 2016
8.468
8.523
8.260
8.495
959,418
+0.08(+0.98%)
Oct 28, 2016
8.495
8.599
8.331
8.413
761,351
-0.08(-0.97%)
Oct 27, 2016
8.797
8.797
8.413
8.495
367,730
-0.27(-3.13%)
Oct 26, 2016
8.934
9.073
8.742
8.769
239,345
-0.19(-2.14%)
Oct 25, 2016
9.235
9.482
8.824
8.961
333,568
-0.16(-1.80%)
Oct 24, 2016
8.989
9.482
8.956
9.126
530,252
+0.08(+0.91%)
Oct 21, 2016
9.098
9.208
9.016
9.043
263,445
-0.14(-1.49%)
Oct 20, 2016
8.934
9.235
8.934
9.180
382,775
+0.16(+1.82%)
Oct 19, 2016
9.126
9.126
8.989
9.016
385,528
-0.05(-0.60%)
Oct 18, 2016
9.153
9.208
9.043
9.071
332,409
+0.00(+0.00%)
Oct 17, 2016
9.235
9.345
9.071
9.071
429,886
-0.24(-2.59%)
Oct 14, 2016
9.290
9.328
9.159
9.312
365,497
+0.08(+0.89%)
Oct 13, 2016
9.115
9.361
8.863
9.230
729,376
+0.06(+0.66%)
Oct 12, 2016
8.753
9.180
8.665
9.169
656,900
+0.45(+5.22%)
Oct 11, 2016
8.726
8.841
8.660
8.715
463,179
-0.06(-0.69%)
Oct 10, 2016
8.616
8.857
8.589
8.775
552,079
+0.15(+1.72%)
Oct 07, 2016
8.386
8.715
8.386
8.627
841,991
+0.27(+3.21%)
Oct 06, 2016
7.991
8.627
7.865
8.358
2,729,168
+0.76(+9.95%)
Oct 05, 2016
7.607
7.739
7.542
7.602
317,057
-0.02(-0.22%)
Oct 04, 2016
7.564
7.646
7.525
7.618
206,058
+0.03(+0.36%)
Oct 03, 2016
7.470
7.723
7.470
7.591
306,440
+0.13(+1.69%)
Sep 30, 2016
7.470
7.509
7.344
7.465
605,950
+0.05(+0.67%)
Sep 29, 2016
7.503
7.586
7.410
7.416
331,876
-0.13(-1.74%)
Sep 28, 2016
7.728
7.750
7.525
7.547
404,449
-0.21(-2.69%)
Sep 27, 2016
7.717
7.810
7.690
7.755
254,609
+0.01(+0.07%)
Sep 26, 2016
7.871
7.871
7.717
7.750
210,910
-0.12(-1.53%)
Sep 23, 2016
7.871
7.964
7.832
7.871
303,477
-0.05(-0.62%)
Sep 22, 2016
7.964
7.975
7.849
7.920
485,091
-0.02(-0.28%)
Sep 21, 2016
7.975
8.026
7.783
7.942
326,198
-0.01(-0.14%)
Sep 20, 2016
7.892
8.018
7.832
7.953
329,134
+0.05(+0.69%)
Sep 19, 2016
7.827
7.953
7.827
7.898
301,571
+0.11(+1.41%)
Sep 16, 2016
7.777
7.887
7.777
7.788
530,905
+0.03(+0.35%)
Sep 15, 2016
7.772
7.865
7.735
7.761
241,814
+0.02(+0.28%)
Sep 14, 2016
7.706
7.805
7.706
7.739
370,418
+0.02(+0.28%)
Sep 13, 2016
7.701
7.794
7.629
7.717
337,003
-0.01(-0.14%)
Sep 12, 2016
7.657
7.783
7.657
7.728
492,572
+0.00(+0.00%)
Sep 09, 2016
7.646
7.733
7.553
7.728
679,163
+0.05(+0.71%)
Sep 08, 2016
7.410
7.673
7.377
7.673
660,741
+0.28(+3.78%)
Sep 07, 2016
7.180
7.399
7.147
7.394
561,997
+0.24(+3.29%)
Sep 06, 2016
7.076
7.169
7.010
7.158
351,889
+0.06(+0.85%)
Sep 02, 2016
7.016
7.098
7.098
7.098
237,553
+0.08(+1.17%)
Sep 01, 2016
6.835
7.092
6.835
7.016
343,343
+0.16(+2.32%)
Aug 31, 2016
7.005
7.005
6.758
6.857
435,336
-0.15(-2.19%)
Aug 30, 2016
6.895
7.051
6.895
7.010
233,111
+0.12(+1.79%)
Aug 29, 2016
6.865
6.925
6.822
6.887
158,735
+0.01(+0.16%)
Aug 26, 2016
6.936
6.946
6.832
6.876
195,272
-0.04(-0.63%)
Aug 25, 2016
6.952
6.995
6.876
6.919
212,912
-0.08(-1.09%)
Aug 24, 2016
6.952
7.088
6.952
6.995
342,842
+0.01(+0.16%)
Aug 23, 2016
7.039
7.039
6.963
6.984
374,569
-0.04(-0.54%)
Aug 22, 2016
7.082
7.180
7.006
7.022
304,901
-0.10(-1.37%)
Aug 19, 2016
6.936
7.174
6.932
7.120
419,528
+0.14(+2.02%)
Aug 18, 2016
6.963
7.055
6.925
6.979
404,343
+0.01(+0.08%)
Aug 17, 2016
7.088
7.088
6.898
6.974
392,091
-0.11(-1.61%)
Aug 16, 2016
7.104
7.173
7.066
7.088
228,523
-0.01(-0.08%)
Aug 15, 2016
7.088
7.153
7.077
7.093
296,080
+0.01(+0.15%)
Aug 12, 2016
7.104
7.136
7.022
7.082
387,580
-0.01(-0.08%)
Aug 11, 2016
7.120
7.191
6.963
7.088
437,749
+0.02(+0.23%)
Aug 10, 2016
6.849
7.169
6.827
7.071
619,437
+0.23(+3.33%)
Aug 09, 2016
6.925
6.968
6.822
6.843
477,068
-0.11(-1.64%)
Aug 08, 2016
6.898
7.044
6.898
6.957
446,415
+0.08(+1.18%)
Aug 05, 2016
6.827
7.028
6.632
6.876
789,200
+0.10(+1.52%)
Aug 04, 2016
6.746
6.800
6.626
6.773
652,537
+0.07(+0.97%)
Aug 03, 2016
6.398
6.957
6.263
6.708
1,888,481
+1.03(+18.05%)
Aug 02, 2016
5.584
5.763
5.432
5.682
630,466
+0.09(+1.65%)
Aug 01, 2016
5.725
5.763
5.476
5.590
687,954
-0.14(-2.46%)
Jul 29, 2016
5.677
5.769
5.579
5.731
286,995
+0.06(+1.05%)
Jul 28, 2016
5.818
5.861
5.628
5.671
159,076
-0.16(-2.70%)
Jul 27, 2016
5.894
5.894
5.535
5.828
155,831
-0.07(-1.10%)
Jul 26, 2016
5.894
6.040
5.823
5.894
301,129
+0.04(+0.65%)
Jul 25, 2016
5.866
5.926
5.818
5.856
184,196
-0.01(-0.09%)
Jul 22, 2016
5.698
5.866
5.655
5.861
235,430
+0.15(+2.56%)
Jul 21, 2016
5.595
5.763
5.595
5.715
215,698
+0.10(+1.74%)
Jul 20, 2016
5.476
5.639
5.438
5.617
225,065
+0.15(+2.68%)
Jul 19, 2016
5.487
5.557
5.432
5.470
166,445
-0.02(-0.30%)
Jul 18, 2016
5.329
5.546
5.259
5.487
293,143
+0.16(+2.95%)
Jul 15, 2016
5.394
5.449
5.291
5.329
152,376
-0.04(-0.71%)
Jul 14, 2016
5.481
5.563
5.351
5.367
220,734
-0.06(-1.10%)
Jul 13, 2016
5.481
5.508
5.345
5.427
308,370
-0.02(-0.40%)
Jul 12, 2016
5.546
5.633
5.421
5.449
304,263
-0.09(-1.67%)
Jul 11, 2016
5.373
5.546
5.329
5.541
302,428
+0.20(+3.65%)
Jul 08, 2016
5.204
5.367
5.156
5.345
293,340
+0.19(+3.68%)
Jul 07, 2016
5.199
5.269
5.090
5.156
198,333
+0.15(+3.04%)
Jul 05, 2016
5.025
5.047
4.928
5.004
157,330
-0.05(-1.07%)
Jul 01, 2016
5.036
5.058
5.058
5.058
246,550
+0.03(+0.54%)
Jun 30, 2016
4.884
5.036
4.830
5.031
278,683
+0.13(+2.66%)
Jun 29, 2016
4.814
4.933
4.808
4.900
173,858
+0.14(+2.96%)
Jun 28, 2016
4.808
5.009
4.716
4.759
248,920
-0.02(-0.45%)
Jun 27, 2016
5.036
5.036
4.754
4.781
392,568
-0.28(-5.57%)
Jun 24, 2016
4.846
5.063
4.673
5.063
607,123
+0.15(+2.98%)
Jun 23, 2016
4.933
4.998
4.881
4.917
278,079
+0.10(+2.03%)
Jun 22, 2016
4.792
4.895
4.776
4.819
226,467
+0.02(+0.34%)
Jun 21, 2016
4.852
4.906
4.732
4.803
233,373
+0.00(+0.00%)
Jun 20, 2016
4.933
4.982
4.781
4.803
271,860
-0.07(-1.45%)
Jun 17, 2016
4.700
4.933
4.700
4.873
418,482
+0.16(+3.34%)
Jun 16, 2016
4.765
4.830
4.662
4.716
221,088
-0.09(-1.92%)
Jun 15, 2016
4.629
4.868
4.629
4.808
276,039
+0.18(+3.87%)
Jun 14, 2016
4.667
4.683
4.575
4.629
202,013
-0.02(-0.35%)
Jun 13, 2016
4.803
4.803
4.640
4.645
228,724
-0.17(-3.50%)
Jun 10, 2016
4.738
4.846
4.624
4.814
343,980
+0.07(+1.49%)
Jun 09, 2016
4.933
4.933
4.700
4.743
339,401
-0.21(-4.27%)
Jun 08, 2016
4.971
5.047
4.895
4.955
453,231
-0.03(-0.65%)
Jun 07, 2016
4.640
5.150
4.607
4.987
1,401,634
+0.33(+6.99%)
Jun 06, 2016
4.618
4.716
4.526
4.662
330,081
+0.03(+0.70%)
Jun 03, 2016
4.607
4.700
4.533
4.629
394,879
+0.03(+0.71%)
Jun 02, 2016
4.515
4.613
4.426
4.597
590,354
+0.07(+1.44%)
Jun 01, 2016
4.559
4.603
4.434
4.531
559,613
-0.02(-0.36%)
May 31, 2016
4.656
4.667
4.510
4.548
500,172
-0.11(-2.33%)
May 27, 2016
4.613
4.656
4.656
4.656
454,405
+0.08(+1.84%)
May 26, 2016
4.599
4.615
4.511
4.572
450,706
-0.03(-0.58%)
May 25, 2016
4.551
4.626
4.503
4.599
303,968
+0.04(+0.94%)
May 24, 2016
4.487
4.583
4.452
4.556
368,674
+0.07(+1.67%)
May 23, 2016
4.594
4.658
4.476
4.481
348,003
-0.12(-2.67%)
May 20, 2016
4.540
4.647
4.471
4.604
500,890
+0.10(+2.26%)
May 19, 2016
4.529
4.695
4.497
4.503
345,377
-0.05(-1.17%)
May 18, 2016
4.540
4.642
4.460
4.556
546,136
-0.01(-0.12%)
May 17, 2016
4.577
4.610
4.503
4.561
503,437
-0.03(-0.70%)
May 16, 2016
4.700
4.700
4.572
4.594
357,839
-0.06(-1.26%)
May 13, 2016
4.738
4.765
4.620
4.652
356,412
-0.11(-2.36%)
May 12, 2016
4.802
4.829
4.697
4.765
520,795
-0.02(-0.34%)
May 11, 2016
4.941
4.971
4.770
4.781
470,963
-0.16(-3.14%)
May 10, 2016
5.225
5.262
4.872
4.936
599,700
-0.30(-5.72%)
May 09, 2016
4.727
5.385
4.658
5.235
1,161,502
+0.53(+11.25%)
May 06, 2016
4.738
4.888
4.636
4.706
714,077
-0.12(-2.55%)
May 05, 2016
5.059
5.208
4.829
4.829
759,746
-0.25(-4.95%)
May 04, 2016
5.449
5.823
5.048
5.080
2,168,396
-1.40(-21.65%)
May 03, 2016
6.631
6.722
6.380
6.484
380,300
-0.16(-2.38%)
May 02, 2016
6.508
6.791
6.476
6.642
506,848
+0.18(+2.73%)
Apr 29, 2016
6.503
6.556
6.401
6.465
360,124
-0.09(-1.31%)
Apr 28, 2016
6.636
6.668
6.513
6.551
414,896
-0.09(-1.37%)
Apr 27, 2016
6.503
6.647
6.428
6.642
377,396
+0.14(+2.14%)
Apr 26, 2016
6.353
6.561
6.249
6.503
349,237
+0.10(+1.50%)
Apr 25, 2016
6.299
6.417
6.235
6.406
344,815
+0.12(+1.96%)
Apr 22, 2016
6.225
6.348
6.225
6.283
219,994
+0.05(+0.77%)
Apr 21, 2016
6.246
6.385
6.214
6.235
256,467
-0.02(-0.26%)
Apr 20, 2016
6.048
6.321
6.016
6.251
261,889
+0.24(+3.91%)
Apr 19, 2016
6.203
6.203
6.005
6.016
518,244
-0.17(-2.77%)
Apr 18, 2016
6.112
6.238
6.112
6.187
201,573
+0.08(+1.31%)
Apr 15, 2016
6.032
6.112
6.027
6.107
202,556
+0.04(+0.71%)
Apr 14, 2016
6.027
6.134
6.000
6.064
203,785
+0.05(+0.89%)
Apr 13, 2016
5.914
6.128
5.914
6.011
256,041
+0.14(+2.37%)
Apr 12, 2016
5.802
6.011
5.802
5.872
301,133
+0.08(+1.38%)
Apr 11, 2016
5.781
5.904
5.722
5.791
292,054
+0.02(+0.28%)
Apr 08, 2016
5.893
6.021
5.684
5.775
314,253
-0.05(-0.92%)
Apr 07, 2016
6.048
6.064
5.775
5.829
1,207,070
-0.22(-3.63%)
Apr 06, 2016
5.743
6.083
5.706
6.048
508,045
+0.29(+5.01%)
Apr 05, 2016
5.856
6.000
5.706
5.759
480,496
-0.14(-2.36%)
Apr 04, 2016
5.989
5.989
5.759
5.898
301,114
-0.12(-2.04%)
Apr 01, 2016
5.920
6.072
5.893
6.021
365,334
+0.08(+1.35%)
Mar 31, 2016
6.032
6.032
5.840
5.941
351,017
-0.11(-1.86%)
Mar 30, 2016
6.075
6.150
5.941
6.053
283,326
+0.01(+0.09%)
Mar 29, 2016
5.861
6.085
5.786
6.048
441,887
+0.18(+3.01%)
Mar 28, 2016
5.856
5.930
5.791
5.872
226,152
+0.05(+0.92%)
Mar 24, 2016
5.882
5.818
5.818
5.818
305,935
-0.11(-1.81%)
Mar 23, 2016
6.005
6.005
5.882
5.925
393,452
-0.10(-1.69%)
Mar 22, 2016
6.139
6.262
6.011
6.027
332,783
-0.12(-1.91%)
Mar 21, 2016
6.257
6.310
6.064
6.144
244,494
-0.17(-2.71%)
Mar 18, 2016
6.150
6.396
6.091
6.315
608,119
+0.17(+2.70%)
Mar 17, 2016
6.048
6.267
6.043
6.150
326,896
+0.10(+1.59%)
Mar 16, 2016
6.075
6.198
5.984
6.053
242,236
-0.07(-1.22%)
Mar 15, 2016
6.048
6.262
6.048
6.128
242,130
+0.03(+0.44%)
Mar 14, 2016
6.283
6.283
6.064
6.102
442,551
-0.18(-2.89%)
Mar 11, 2016
6.364
6.444
6.182
6.283
377,162
-0.07(-1.09%)
Mar 10, 2016
6.428
6.492
6.299
6.353
288,987
-0.01(-0.08%)
Mar 09, 2016
6.417
6.668
6.337
6.358
304,901
-0.03(-0.50%)
Mar 08, 2016
6.342
6.417
6.225
6.390
472,193
-0.03(-0.50%)
Mar 07, 2016
6.497
6.545
6.385
6.422
568,159
-0.09(-1.31%)
Mar 04, 2016
6.428
6.733
6.401
6.508
709,940
+0.13(+2.05%)
Mar 03, 2016
6.298
6.403
6.165
6.377
899,611
+0.08(+1.22%)
Mar 02, 2016
5.954
6.403
5.731
6.300
3,327,826
-0.73(-10.42%)
Mar 01, 2016
7.324
7.335
6.784
7.033
791,969
-0.22(-2.99%)
Feb 29, 2016
6.975
7.282
6.901
7.250
406,121
+0.21(+2.93%)
Feb 26, 2016
7.240
7.261
6.996
7.044
468,414
-0.14(-1.99%)
Feb 25, 2016
6.986
7.253
6.933
7.187
765,964
+0.23(+3.27%)
Feb 24, 2016
6.927
6.991
6.850
6.959
512,802
+0.01(+0.08%)
Feb 23, 2016
6.986
7.078
6.853
6.954
501,558
-0.01(-0.15%)
Feb 22, 2016
6.991
7.044
6.922
6.964
293,284
+0.00(+0.00%)
Feb 19, 2016
6.859
7.038
6.726
6.964
449,492
+0.08(+1.23%)
Feb 18, 2016
6.816
7.016
6.795
6.880
424,809
+0.09(+1.33%)
Feb 17, 2016
6.885
6.964
6.774
6.790
204,011
-0.08(-1.16%)
Feb 16, 2016
6.652
6.880
6.573
6.869
342,877
+0.25(+3.84%)
Feb 12, 2016
6.525
6.615
6.615
6.615
282,876
+0.14(+2.12%)
Feb 11, 2016
6.668
6.753
6.427
6.477
489,238
-0.28(-4.15%)
Feb 10, 2016
6.689
6.901
6.589
6.758
544,294
+0.06(+0.95%)
Feb 09, 2016
6.218
6.911
6.218
6.694
1,053,918
+0.44(+7.02%)
Feb 08, 2016
6.255
6.511
6.070
6.255
685,850
+0.25(+4.23%)
Feb 05, 2016
6.128
6.149
5.911
6.001
277,317
-0.13(-2.07%)
Feb 04, 2016
6.091
6.202
6.001
6.128
363,896
-0.01(-0.09%)
Feb 03, 2016
6.425
6.425
6.118
6.133
145,295
-0.28(-4.29%)
Feb 02, 2016
6.303
6.456
6.181
6.409
426,956
+0.06(+0.92%)
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.