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
Pyrogenesis Cda Inc
(TSV:
PYR
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Nov 30, 2015
0.2250
0.2250
0.2200
0.2200
9,000
-0.01(-2.22%)
Nov 27, 2015
0.2250
0.2350
0.2250
0.2250
53,500
+0.02(+7.14%)
Nov 26, 2015
0.2250
0.2250
0.2100
0.2100
44,975
-0.02(-8.70%)
Nov 25, 2015
0.2500
0.2650
0.2300
0.2300
13,990
-0.01(-6.12%)
Nov 24, 2015
0.2400
0.2450
0.2350
0.2450
24,000
+0.00(+0.00%)
Nov 20, 2015
0.2450
0.2450
0.2450
0.2450
3,000
+0.00(+0.00%)
Nov 19, 2015
0.2300
0.2450
0.2200
0.2450
35,950
+0.02(+8.89%)
Nov 18, 2015
0.2400
0.2400
0.2200
0.2250
23,900
-0.02(-8.16%)
Nov 17, 2015
0.2500
0.2500
0.2400
0.2450
15,250
-0.01(-2.00%)
Nov 16, 2015
0.2250
0.2500
0.2250
0.2500
51,500
+0.02(+6.38%)
Nov 13, 2015
0.2350
0.2350
0.2300
0.2350
28,000
+0.01(+6.82%)
Nov 12, 2015
0.2350
0.2350
0.2150
0.2200
0
-0.05(-16.98%)
Nov 11, 2015
0.2600
0.2650
0.2450
0.2650
68,500
-0.01(-1.85%)
Nov 10, 2015
0.2700
0.2700
0.2700
0.2700
2,100
+0.01(+3.85%)
Nov 09, 2015
0.2750
0.2750
0.2600
0.2600
24,670
-0.01(-3.70%)
Nov 06, 2015
0.2700
0.2700
0.2700
0.2700
44,230
+0.02(+5.88%)
Nov 05, 2015
0.2400
0.2650
0.2350
0.2550
158,242
+0.02(+6.25%)
Nov 04, 2015
0.2250
0.2400
0.2250
0.2400
25,750
+0.01(+6.67%)
Nov 03, 2015
0.2300
0.2300
0.2200
0.2250
113,950
-0.01(-2.17%)
Nov 02, 2015
0.2500
0.2500
0.2300
0.2300
124,000
-0.01(-6.12%)
Oct 30, 2015
0.2500
0.2500
0.2300
0.2450
64,000
-0.01(-2.00%)
Oct 29, 2015
0.2500
0.2500
0.2400
0.2500
53,747
-0.01(-3.85%)
Oct 28, 2015
0.2550
0.2600
0.2550
0.2600
14,600
+0.01(+1.96%)
Oct 27, 2015
0.2600
0.2600
0.2450
0.2550
50,500
+0.01(+2.00%)
Oct 26, 2015
0.2650
0.2650
0.2500
0.2500
77,400
+0.02(+8.70%)
Oct 22, 2015
0.2300
0.2300
0.2300
0
-0.01(-6.12%)
Oct 21, 2015
0.2450
0.2500
0.2450
0.2450
5,000
+0.00(+0.00%)
Oct 20, 2015
0.2450
0.2450
0.2450
0.2450
2,000
+0.01(+2.08%)
Oct 19, 2015
0.2400
0.2400
0.2300
0.2400
16,200
-0.01(-4.00%)
Oct 16, 2015
0.2450
0.2500
0.2300
0.2500
69,250
+0.00(+0.00%)
Oct 15, 2015
0.2500
0.2500
0.2500
0.2500
163,000
-0.02(-5.66%)
Oct 13, 2015
0.2650
0.2650
0.2650
0
+0.01(+1.92%)
Oct 09, 2015
0.2600
0.2600
0.2600
0
+0.00(+0.00%)
Oct 08, 2015
0.2500
0.2600
0.2500
0.2600
32,000
+0.01(+1.96%)
Oct 07, 2015
0.2550
0.2550
0.2550
0.2550
1,500
+0.00(+0.00%)
Oct 06, 2015
0.2450
0.2550
0.2450
0.2550
6,500
-0.01(-1.92%)
Oct 05, 2015
0.2550
0.2600
0.2550
0.2600
11,800
+0.01(+1.96%)
Oct 02, 2015
0.2550
0.2550
0.2550
0.2550
500
+0.01(+2.00%)
Oct 01, 2015
0.2550
0.2550
0.2400
0.2500
50,000
-0.01(-3.85%)
Sep 30, 2015
0.2650
0.2650
0.2550
0.2600
11,900
-0.01(-3.70%)
Sep 29, 2015
0.2700
0.2700
0.2500
0.2700
32,500
+0.02(+5.88%)
Sep 28, 2015
0.2650
0.2650
0.2450
0.2550
35,800
-0.01(-3.77%)
Sep 25, 2015
0.2650
0.2650
0.2650
0.2650
20,000
+0.00(+0.00%)
Sep 23, 2015
0.2650
0.2650
0.2650
0
+0.00(+0.00%)
Sep 22, 2015
0.2650
0.2650
0.2400
0.2650
45,733
-0.01(-3.64%)
Sep 21, 2015
0.2700
0.2750
0.2700
0.2750
7,250
+0.00(+0.00%)
Sep 18, 2015
0.2600
0.2750
0.2500
0.2750
29,775
+0.01(+1.85%)
Sep 17, 2015
0.2750
0.2750
0.2700
0.2700
5,600
+0.00(+0.00%)
Sep 16, 2015
0.2700
0.2800
0.2700
0.2700
38,000
-0.01(-3.57%)
Sep 15, 2015
0.2750
0.2800
0.2700
0.2800
39,000
+0.01(+1.82%)
Sep 14, 2015
0.2850
0.2850
0.2750
0.2750
14,000
-0.01(-1.79%)
Sep 11, 2015
0.2850
0.2850
0.2800
0.2800
18,545
+0.01(+1.82%)
Sep 10, 2015
0.2750
0.2800
0.2750
0.2750
33,736
-0.01(-1.79%)
Sep 09, 2015
0.2800
0.2850
0.2800
0.2800
67,000
-0.00(-1.75%)
Sep 08, 2015
0.2750
0.2850
0.2700
0.2850
52,900
+0.00(+1.79%)
Sep 04, 2015
0.2800
0.2800
0.2800
0
+0.03(+9.80%)
Sep 03, 2015
0.3000
0.3000
0.2400
0.2550
962,097
-0.07(-20.31%)
Sep 02, 2015
0.3300
0.3300
0.3000
0.3200
41,000
-0.01(-3.03%)
Sep 01, 2015
0.3150
0.3300
0.3150
0.3300
27,479
-0.01(-1.49%)
Aug 31, 2015
0.3150
0.3350
0.3000
0.3350
4,382
+0.03(+9.84%)
Aug 28, 2015
0.3150
0.3150
0.3050
0.3050
8,500
+0.01(+3.39%)
Aug 27, 2015
0.3300
0.3500
0.2950
0.2950
22,500
-0.03(-9.23%)
Aug 26, 2015
0.3150
0.3300
0.3150
0.3250
53,700
+0.01(+3.17%)
Aug 25, 2015
0.3150
0.3150
0.3150
0.3150
9,800
+0.01(+1.61%)
Aug 24, 2015
0.2900
0.3200
0.2750
0.3100
62,500
-0.01(-3.13%)
Aug 21, 2015
0.3350
0.3350
0.3000
0.3200
122,500
-0.02(-4.48%)
Aug 20, 2015
0.3450
0.3450
0.3200
0.3350
58,000
-0.03(-9.46%)
Aug 18, 2015
0.3700
0.3700
0.3700
0
+0.01(+1.37%)
Aug 17, 2015
0.3550
0.3800
0.3500
0.3650
31,050
-0.02(-3.95%)
Aug 12, 2015
0.3800
0.3800
0.3800
0
+0.00(+0.00%)
Aug 11, 2015
0.3950
0.4000
0.3800
0.3800
16,000
-0.02(-3.80%)
Aug 10, 2015
0.3800
0.3950
0.3800
0.3950
34,000
+0.02(+3.95%)
Aug 07, 2015
0.3800
0.3800
0.3700
0.3800
16,500
-0.02(-3.80%)
Aug 06, 2015
0.3950
0.3950
0.3900
0.3950
32,700
+0.01(+1.28%)
Aug 05, 2015
0.4000
0.4000
0.3900
0.3900
126,100
-0.01(-2.50%)
Aug 04, 2015
0.3950
0.4000
0.3700
0.4000
97,550
+0.01(+2.56%)
Jul 31, 2015
0.3900
0.3900
0.3900
0
+0.04(+9.86%)
Jul 30, 2015
0.3750
0.3800
0.3550
0.3550
50,600
-0.02(-4.05%)
Jul 29, 2015
0.3700
0.3700
0.3700
0.3700
10,200
+0.00(+0.00%)
Jul 28, 2015
0.3950
0.3950
0.3700
0.3700
56,000
-0.02(-5.13%)
Jul 27, 2015
0.3750
0.3950
0.3500
0.3900
82,200
-0.01(-1.27%)
Jul 24, 2015
0.4300
0.4350
0.3850
0.3950
95,411
-0.03(-7.06%)
Jul 23, 2015
0.4200
0.4350
0.3900
0.4250
110,558
+0.02(+6.25%)
Jul 22, 2015
0.3800
0.4000
0.3750
0.4000
125,100
+0.02(+5.26%)
Jul 21, 2015
0.3700
0.3950
0.3700
0.3800
201,713
+0.01(+2.70%)
Jul 20, 2015
0.3650
0.3700
0.3650
0.3700
52,500
+0.02(+4.23%)
Jul 17, 2015
0.3600
0.3600
0.3550
0.3550
29,400
-0.01(-2.74%)
Jul 16, 2015
0.3550
0.3650
0.3550
0.3650
37,800
+0.01(+2.82%)
Jul 15, 2015
0.3550
0.3550
0.3500
0.3550
105,836
-0.01(-1.39%)
Jul 14, 2015
0.3700
0.3700
0.3550
0.3600
42,605
-0.01(-1.37%)
Jul 13, 2015
0.3550
0.3650
0.3550
0.3650
21,000
+0.02(+4.29%)
Jul 10, 2015
0.3500
0.3500
0.3500
0.3500
15,990
+0.00(+0.00%)
Jul 09, 2015
0.3500
0.3500
0.3500
0.3500
36,520
-0.01(-2.78%)
Jul 08, 2015
0.3500
0.3700
0.3500
0.3600
55,900
+0.01(+2.86%)
Jul 07, 2015
0.3400
0.3550
0.3300
0.3500
49,000
+0.02(+6.06%)
Jul 06, 2015
0.3400
0.3400
0.3300
0.3300
17,000
-0.01(-2.94%)
Jul 03, 2015
0.3400
0.3400
0.3400
0.3400
15,000
-0.01(-2.86%)
Jul 02, 2015
0.3500
0.3500
0.3500
0.3500
3,500
+0.02(+6.06%)
Jun 30, 2015
0.3300
0.3300
0.3300
0
+0.01(+3.13%)
Jun 29, 2015
0.3350
0.3450
0.3200
0.3200
77,000
-0.02(-4.48%)
Jun 26, 2015
0.3350
0.3500
0.3350
0.3350
24,000
-0.01(-4.29%)
Jun 25, 2015
0.3550
0.3600
0.3500
0.3500
12,750
+0.00(+0.00%)
Jun 24, 2015
0.3400
0.3500
0.3350
0.3500
19,742
+0.00(+0.00%)
Jun 23, 2015
0.3400
0.3500
0.3350
0.3500
48,100
+0.00(+0.00%)
Jun 22, 2015
0.3650
0.3650
0.3500
0.3500
86,421
-0.01(-1.41%)
Jun 19, 2015
0.3750
0.3750
0.3550
0.3550
112,099
-0.03(-6.58%)
Jun 18, 2015
0.3700
0.3850
0.3500
0.3800
203,481
+0.02(+5.56%)
Jun 17, 2015
0.3100
0.3600
0.3100
0.3600
143,050
+0.05(+16.13%)
Jun 16, 2015
0.3300
0.3300
0.3100
0.3100
25,600
-0.01(-3.13%)
Jun 15, 2015
0.3400
0.3400
0.3200
0.3200
8,750
+0.00(+0.00%)
Jun 12, 2015
0.3600
0.3650
0.2950
0.3200
374,575
-0.03(-9.86%)
Jun 11, 2015
0.3500
0.3700
0.3450
0.3550
324,514
+0.01(+1.43%)
Jun 10, 2015
0.3250
0.3500
0.3200
0.3500
561,600
+0.06(+20.69%)
Jun 09, 2015
0.3250
0.3300
0.2800
0.2900
124,990
+0.01(+1.75%)
Jun 08, 2015
0.3100
0.3450
0.2850
0.2850
112,071
+0.00(+0.00%)
Jun 05, 2015
0.2900
0.2900
0.2800
0.2850
57,750
-0.01(-1.72%)
Jun 04, 2015
0.2950
0.3000
0.2900
0.2900
61,000
-0.01(-3.33%)
Jun 03, 2015
0.3000
0.3000
0.2900
0.3000
46,900
-0.01(-3.23%)
Jun 02, 2015
0.3100
0.3100
0.2900
0.3100
34,950
-0.01(-1.59%)
Jun 01, 2015
0.3050
0.3200
0.2700
0.3150
147,845
-0.01(-3.08%)
May 29, 2015
0.3250
0.3250
0.3250
0.3250
16,500
-0.01(-1.52%)
May 28, 2015
0.3250
0.3300
0.3200
0.3300
13,500
+0.02(+6.45%)
May 27, 2015
0.3400
0.3400
0.3050
0.3100
69,600
-0.03(-7.46%)
May 26, 2015
0.3500
0.3500
0.3300
0.3350
41,000
-0.01(-1.47%)
May 25, 2015
0.3350
0.3500
0.3300
0.3400
10,828
+0.03(+9.68%)
May 22, 2015
0.3200
0.3200
0.3100
0.3100
3,550
-0.04(-11.43%)
May 21, 2015
0.3500
0.3500
0.3300
0.3500
37,000
+0.00(+0.00%)
May 20, 2015
0.3400
0.3500
0.3400
0.3500
39,500
+0.03(+9.37%)
May 19, 2015
0.3100
0.3400
0.3050
0.3200
70,382
-0.02(-5.88%)
May 15, 2015
0.3400
0.3400
0.3400
0
-0.01(-2.86%)
May 14, 2015
0.3200
0.3500
0.3200
0.3500
23,500
+0.04(+12.90%)
May 13, 2015
0.3450
0.3450
0.3100
0.3100
80,000
-0.04(-11.43%)
May 12, 2015
0.3700
0.3700
0.3500
0.3500
106,070
-0.03(-7.89%)
May 11, 2015
0.3800
0.3800
0.3800
0.3800
8,368
-0.02(-3.80%)
May 08, 2015
0.3950
0.3950
0.3900
0.3950
10,900
+0.00(+0.00%)
May 07, 2015
0.3850
0.3950
0.3700
0.3950
92,000
+0.01(+1.28%)
May 06, 2015
0.3800
0.4000
0.3700
0.3900
53,469
+0.01(+2.63%)
May 05, 2015
0.3750
0.3850
0.3550
0.3800
54,000
-0.03(-7.32%)
May 04, 2015
0.4000
0.4100
0.4000
0.4100
35,000
+0.03(+7.89%)
May 01, 2015
0.4150
0.4150
0.3750
0.3800
30,800
-0.04(-9.52%)
Apr 30, 2015
0.4000
0.4200
0.3700
0.4200
83,248
+0.04(+10.53%)
Apr 29, 2015
0.3800
0.3800
0.3800
0.3800
25,000
-0.01(-2.56%)
Apr 28, 2015
0.3700
0.3900
0.3450
0.3900
46,160
+0.01(+1.30%)
Apr 27, 2015
0.3600
0.4000
0.3600
0.3850
144,000
+0.01(+1.32%)
Apr 24, 2015
0.3700
0.3800
0.3700
0.3800
36,100
+0.01(+1.33%)
Apr 23, 2015
0.3600
0.3800
0.3600
0.3750
32,070
+0.03(+7.14%)
Apr 22, 2015
0.3450
0.3500
0.3450
0.3500
11,100
+0.00(+0.00%)
Apr 21, 2015
0.3400
0.3500
0.3400
0.3500
15,200
-0.01(-1.41%)
Apr 20, 2015
0.3650
0.3650
0.3550
0.3550
19,512
+0.01(+1.43%)
Apr 17, 2015
0.3700
0.3700
0.3450
0.3500
24,256
-0.02(-4.11%)
Apr 16, 2015
0.3200
0.3650
0.3000
0.3650
125,815
+0.04(+12.31%)
Apr 15, 2015
0.3450
0.3450
0.3000
0.3250
160,400
-0.02(-5.80%)
Apr 14, 2015
0.3450
0.3600
0.3350
0.3450
94,800
-0.03(-6.76%)
Apr 13, 2015
0.4100
0.4100
0.3450
0.3700
291,170
-0.04(-9.76%)
Apr 10, 2015
0.4100
0.4150
0.3950
0.4100
35,300
+0.00(+0.00%)
Apr 09, 2015
0.4250
0.4250
0.4000
0.4100
209,880
-0.02(-4.65%)
Apr 08, 2015
0.4350
0.4350
0.4300
0.4300
51,030
+0.00(+0.00%)
Apr 07, 2015
0.4300
0.4350
0.4250
0.4300
34,200
-0.01(-2.27%)
Apr 06, 2015
0.4300
0.4400
0.4250
0.4400
134,270
+0.01(+1.15%)
Apr 02, 2015
0.4350
0.4350
0.4350
0
-0.02(-3.33%)
Apr 01, 2015
0.4750
0.4850
0.4500
0.4500
25,287
-0.03(-7.22%)
Mar 31, 2015
0.4900
0.4950
0.4400
0.4850
253,825
+0.04(+10.23%)
Mar 30, 2015
0.4850
0.4850
0.4400
0.4400
69,348
-0.04(-8.33%)
Mar 27, 2015
0.4350
0.4850
0.4350
0.4800
225,514
+0.06(+14.29%)
Mar 26, 2015
0.4200
0.4200
0.4000
0.4200
42,769
+0.03(+7.69%)
Mar 25, 2015
0.4550
0.4550
0.3900
0.3900
71,785
-0.06(-13.33%)
Mar 24, 2015
0.4400
0.4500
0.4300
0.4500
147,700
-0.02(-3.23%)
Mar 23, 2015
0.4700
0.4700
0.4550
0.4650
25,512
-0.00(-1.06%)
Mar 20, 2015
0.4650
0.4700
0.4500
0.4700
41,530
+0.01(+2.17%)
Mar 19, 2015
0.4600
0.4700
0.4400
0.4600
176,874
-0.01(-2.13%)
Mar 18, 2015
0.4500
0.4700
0.4500
0.4700
232,820
+0.02(+4.44%)
Mar 17, 2015
0.4750
0.4750
0.4250
0.4500
208,261
-0.03(-6.25%)
Mar 16, 2015
0.4600
0.4800
0.4500
0.4800
153,125
+0.01(+2.13%)
Mar 13, 2015
0.4300
0.4700
0.4300
0.4700
165,381
+0.04(+9.30%)
Mar 12, 2015
0.3550
0.4500
0.3550
0.4300
554,513
+0.06(+16.22%)
Mar 11, 2015
0.3700
0.3700
0.3500
0.3700
39,830
+0.01(+2.78%)
Mar 10, 2015
0.3650
0.3650
0.3400
0.3600
41,000
+0.01(+2.86%)
Mar 09, 2015
0.3500
0.3650
0.3500
0.3500
186,547
+0.02(+6.06%)
Mar 06, 2015
0.3500
0.3500
0.3300
0.3300
75,463
-0.02(-5.71%)
Mar 05, 2015
0.3650
0.3700
0.3250
0.3500
794,865
+0.01(+2.94%)
Mar 04, 2015
0.2650
0.3150
0.3400
972,995
+0.08(+28.30%)
Mar 03, 2015
0.2600
0.2900
0.2600
0.2650
27,340
+0.01(+1.92%)
Mar 02, 2015
0.2700
0.2700
0.2600
0.2600
29,500
+0.00(+0.00%)
Feb 27, 2015
0.2750
0.2750
0.2600
0.2600
31,800
-0.01(-3.70%)
Feb 26, 2015
0.2800
0.2800
0.2700
0.2700
12,500
-0.01(-1.82%)
Feb 25, 2015
0.2750
0.2900
0.2500
0.2750
83,151
-0.01(-5.17%)
Feb 24, 2015
0.2900
0.2900
0.2700
0.2900
45,300
+0.01(+1.75%)
Feb 23, 2015
0.2800
0.2950
0.2500
0.2850
215,560
-0.01(-1.72%)
Feb 20, 2015
0.2750
0.3100
0.2700
0.2900
56,300
+0.02(+7.41%)
Feb 19, 2015
0.3200
0.3200
0.2600
0.2700
246,762
-0.05(-15.62%)
Feb 18, 2015
0.3200
0.3200
0.3200
0.3200
13,200
+0.00(+0.00%)
Feb 17, 2015
0.3200
0.3200
0.3200
0.3200
4,500
+0.00(+0.00%)
Feb 13, 2015
0.3200
0.3200
0.3200
0
+0.04(+16.36%)
Feb 12, 2015
0.2700
0.2900
0.2700
0.2750
12,080
+0.01(+1.85%)
Feb 10, 2015
0.2700
0.2700
0.2700
0
-0.02(-6.90%)
Feb 09, 2015
0.2650
0.3000
0.2650
0.2900
39,600
+0.01(+3.57%)
Feb 06, 2015
0.2600
0.2800
0.2600
0.2800
34,900
+0.00(+0.00%)
Feb 05, 2015
0.2500
0.2800
0.2500
0.2800
62,300
+0.03(+12.00%)
Feb 04, 2015
0.2750
0.2750
0.2500
0.2500
78,053
-0.03(-10.71%)
Feb 03, 2015
0.2800
0.3000
0.2750
0.2800
105,350
-0.02(-6.67%)
Feb 02, 2015
0.2800
0.3000
0.2800
0.3000
13,100
+0.02(+9.09%)
Jan 30, 2015
0.2900
0.2900
0.2750
0.2750
29,104
-0.02(-8.33%)
Jan 27, 2015
0.3000
0.3000
0.3000
0
+0.00(+0.00%)
Jan 26, 2015
0.2850
0.3000
0.2800
0.3000
29,297
+0.00(+0.00%)
Jan 23, 2015
0.3000
0.3000
0.3000
0.3000
8,500
+0.00(+0.00%)
Jan 22, 2015
0.3000
0.3000
0.3000
0.3000
3,200
+0.00(+0.00%)
Jan 21, 2015
0.2900
0.3000
0.2850
0.3000
18,000
+0.00(+0.00%)
Jan 20, 2015
0.3000
0.3000
0.3000
0.3000
2,800
+0.02(+5.26%)
Jan 16, 2015
0.2850
0.2850
0.2850
0
-0.01(-3.39%)
Jan 15, 2015
0.3000
0.3000
0.2700
0.2950
43,650
-0.02(-4.84%)
Jan 13, 2015
0.3100
0.3100
0.3100
0
+0.00(+0.00%)
Jan 12, 2015
0.3100
0.3100
0.3100
0.3100
29,475
-0.03(-8.82%)
Jan 09, 2015
0.3250
0.3400
0.3100
0.3400
4,500
-0.00(-1.45%)
Jan 08, 2015
0.3400
0.3450
0.3400
0.3450
16,918
+0.00(+1.47%)
Jan 07, 2015
0.3250
0.3400
0.3250
0.3400
20,400
+0.01(+3.03%)
Jan 06, 2015
0.3400
0.3400
0.3300
0.3300
9,250
+0.00(+0.00%)
Jan 05, 2015
0.3300
0.3300
0.3300
0.3300
11,512
-0.01(-2.94%)
Jan 02, 2015
0.3300
0.3400
0.3300
0.3400
9,000
+0.03(+9.68%)
Dec 31, 2014
0.3100
0.3100
0.3100
0
-0.02(-4.62%)
Dec 30, 2014
0.3200
0.3250
0.3200
0.3250
6,950
+0.03(+8.33%)
Dec 29, 2014
0.2950
0.3000
0.2950
0.3000
10,300
-0.02(-4.76%)
Dec 24, 2014
0.3150
0.3150
0.3150
0
+0.01(+3.28%)
Dec 23, 2014
0.3000
0.3050
0.2800
0.3050
45,918
+0.01(+1.67%)
Dec 22, 2014
0.3200
0.3450
0.3000
0.3000
21,000
+0.01(+3.45%)
Dec 19, 2014
0.3000
0.3000
0.2800
0.2900
88,100
-0.01(-3.33%)
Dec 18, 2014
0.2900
0.3000
0.2900
0.3000
26,781
+0.02(+7.14%)
Dec 17, 2014
0.3100
0.3100
0.2800
0.2800
18,792
+0.00(+0.00%)
Dec 16, 2014
0.2900
0.2800
64,410
-0.00(-1.75%)
Dec 15, 2014
0.2900
0.2900
0.2850
0.2850
19,400
-0.02(-5.00%)
Dec 12, 2014
0.3100
0.3100
0.3000
0.3000
34,500
-0.01(-3.23%)
Dec 11, 2014
0.3100
0.3200
0.3100
0.3100
16,500
-0.01(-3.13%)
Dec 10, 2014
0.3200
0.3200
0.3200
0.3200
1,500
+0.00(+0.00%)
Dec 09, 2014
0.3200
0.3200
0.3200
0.3200
725
-0.03(-8.57%)
Dec 08, 2014
0.3500
0.4000
0.3500
0.3500
85,328
+0.01(+1.45%)
Dec 05, 2014
0.3450
0.3450
0.3450
0.3450
1,362
+0.03(+9.52%)
Dec 04, 2014
0.3150
0.3150
0.3150
0.3150
18,140
+0.02(+5.00%)
Dec 03, 2014
0.3050
0.3050
0.3000
0.3000
33,000
+0.00(+0.00%)
Dec 02, 2014
0.3050
0.3500
0.2950
0.3000
89,193
+0.00(+0.00%)
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.