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
Startek Inc
(NY:
SRT
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Jan 4, 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 (%)
Dec 31, 2019
8.020
8.080
7.940
7.980
27,500
+0.01(+0.13%)
Dec 30, 2019
8.010
8.020
7.960
7.970
21,476
-0.03(-0.38%)
Dec 27, 2019
8.010
8.030
7.960
8.000
14,900
+0.00(+0.00%)
Dec 26, 2019
8.050
8.100
7.990
8.000
33,583
-0.06(-0.74%)
Dec 24, 2019
8.050
8.060
8.010
8.060
8,100
+0.02(+0.25%)
Dec 23, 2019
7.900
8.070
7.840
8.040
22,407
+0.11(+1.39%)
Dec 20, 2019
7.920
7.950
7.840
7.930
82,500
+0.02(+0.25%)
Dec 19, 2019
8.050
8.050
7.910
7.910
32,240
-0.15(-1.86%)
Dec 18, 2019
8.060
8.130
8.050
8.060
50,617
-0.02(-0.25%)
Dec 17, 2019
8.060
8.100
8.030
8.080
27,621
+0.02(+0.25%)
Dec 16, 2019
8.040
8.170
8.000
8.060
49,838
+0.05(+0.62%)
Dec 13, 2019
8.050
8.050
7.970
8.010
19,100
-0.01(-0.12%)
Dec 12, 2019
8.030
8.070
7.970
8.020
36,931
-0.04(-0.50%)
Dec 11, 2019
8.100
8.120
8.020
8.060
26,363
-0.04(-0.49%)
Dec 10, 2019
8.100
8.220
8.070
8.100
24,744
+0.04(+0.50%)
Dec 09, 2019
8.160
8.220
8.050
8.060
43,524
-0.10(-1.23%)
Dec 06, 2019
7.990
8.200
7.930
8.160
68,800
+0.12(+1.49%)
Dec 05, 2019
8.050
8.180
8.010
8.040
39,304
-0.02(-0.25%)
Dec 04, 2019
7.960
8.220
7.960
8.060
61,772
+0.07(+0.88%)
Dec 03, 2019
7.910
8.000
7.900
7.990
39,722
+0.08(+1.01%)
Dec 02, 2019
7.950
7.960
7.860
7.910
51,753
-0.03(-0.38%)
Nov 29, 2019
7.890
7.980
7.890
7.940
8,500
+0.04(+0.51%)
Nov 27, 2019
7.920
7.970
7.877
7.900
35,700
+0.00(+0.00%)
Nov 26, 2019
7.840
7.987
7.840
7.900
43,926
+0.02(+0.25%)
Nov 25, 2019
7.940
8.000
7.850
7.880
45,046
-0.03(-0.38%)
Nov 22, 2019
7.950
7.950
7.825
7.910
17,500
+0.02(+0.25%)
Nov 21, 2019
7.950
7.950
7.890
7.890
12,540
-0.05(-0.63%)
Nov 20, 2019
7.840
8.000
7.780
7.940
51,927
+0.04(+0.51%)
Nov 19, 2019
7.700
7.940
7.665
7.900
61,021
+0.20(+2.60%)
Nov 18, 2019
7.240
7.700
7.236
7.700
88,442
+0.43(+5.91%)
Nov 15, 2019
7.270
7.304
7.230
7.270
68,200
+0.12(+1.68%)
Nov 14, 2019
7.250
7.289
7.120
7.150
78,896
-0.08(-1.11%)
Nov 13, 2019
7.150
7.300
7.150
7.230
84,141
+0.02(+0.28%)
Nov 12, 2019
7.200
7.270
7.114
7.210
69,424
-0.03(-0.41%)
Nov 11, 2019
7.060
7.300
7.060
7.240
76,012
+0.13(+1.83%)
Nov 08, 2019
7.160
7.340
7.090
7.110
118,800
-0.10(-1.39%)
Nov 07, 2019
6.590
7.470
6.590
7.210
166,061
+0.75(+11.61%)
Nov 06, 2019
6.510
6.580
6.430
6.460
13,474
-0.04(-0.62%)
Nov 05, 2019
6.500
6.540
6.490
6.500
11,346
+0.03(+0.46%)
Nov 04, 2019
6.590
6.590
6.460
6.470
27,506
-0.07(-1.07%)
Nov 01, 2019
6.510
6.575
6.480
6.540
18,400
+0.04(+0.62%)
Oct 31, 2019
6.440
6.570
6.440
6.500
31,462
+0.02(+0.31%)
Oct 30, 2019
6.520
6.520
6.385
6.480
20,049
-0.06(-0.92%)
Oct 29, 2019
6.450
6.570
6.450
6.540
19,085
+0.06(+0.93%)
Oct 28, 2019
6.400
6.510
6.400
6.480
22,528
+0.06(+0.93%)
Oct 25, 2019
6.520
6.520
6.400
6.420
17,900
-0.07(-1.08%)
Oct 24, 2019
6.670
6.670
6.460
6.490
33,679
-0.19(-2.84%)
Oct 23, 2019
6.650
6.700
6.630
6.680
29,751
+0.06(+0.91%)
Oct 22, 2019
6.650
6.700
6.600
6.620
39,449
-0.03(-0.45%)
Oct 21, 2019
6.700
6.700
6.650
6.650
23,313
-0.03(-0.45%)
Oct 18, 2019
6.650
6.700
6.650
6.680
50,200
+0.03(+0.45%)
Oct 17, 2019
6.720
6.770
6.650
6.650
19,371
-0.05(-0.75%)
Oct 16, 2019
6.770
6.790
6.700
6.700
16,667
-0.07(-1.03%)
Oct 15, 2019
6.650
6.790
6.650
6.770
16,221
+0.09(+1.35%)
Oct 14, 2019
6.820
6.860
6.640
6.680
17,293
-0.18(-2.62%)
Oct 11, 2019
6.680
6.900
6.675
6.860
33,800
+0.20(+3.00%)
Oct 10, 2019
6.650
6.770
6.640
6.660
19,397
+0.05(+0.76%)
Oct 09, 2019
6.630
6.640
6.560
6.610
45,640
+0.03(+0.46%)
Oct 08, 2019
6.500
6.600
6.470
6.580
34,757
+0.06(+0.92%)
Oct 07, 2019
6.400
6.540
6.400
6.520
82,596
+0.14(+2.19%)
Oct 04, 2019
6.280
6.410
6.280
6.380
36,200
+0.10(+1.59%)
Oct 03, 2019
6.380
6.470
6.250
6.280
58,057
-0.12(-1.88%)
Oct 02, 2019
6.360
6.410
6.351
6.400
45,549
+0.01(+0.16%)
Oct 01, 2019
6.500
6.600
6.360
6.390
51,695
-0.08(-1.24%)
Sep 30, 2019
6.460
6.530
6.450
6.470
32,856
+0.01(+0.15%)
Sep 27, 2019
6.530
6.600
6.450
6.460
19,200
-0.04(-0.62%)
Sep 26, 2019
6.550
6.590
6.500
6.500
22,884
-0.06(-0.91%)
Sep 25, 2019
6.500
6.640
6.500
6.560
25,129
+0.07(+1.08%)
Sep 24, 2019
6.530
6.570
6.440
6.490
70,627
+0.00(+0.00%)
Sep 23, 2019
6.600
6.630
6.480
6.490
30,083
-0.12(-1.82%)
Sep 20, 2019
6.600
6.650
6.480
6.610
79,100
+0.01(+0.15%)
Sep 19, 2019
6.650
6.710
6.550
6.600
36,323
-0.03(-0.45%)
Sep 18, 2019
6.600
6.740
6.600
6.630
33,663
+0.05(+0.76%)
Sep 17, 2019
6.820
6.830
6.370
6.580
54,694
-0.24(-3.52%)
Sep 16, 2019
6.940
6.960
6.780
6.820
31,543
-0.15(-2.15%)
Sep 13, 2019
7.090
7.090
6.900
6.970
39,300
-0.09(-1.27%)
Sep 12, 2019
6.980
7.150
6.910
7.060
44,085
+0.12(+1.73%)
Sep 11, 2019
6.860
7.020
6.675
6.940
56,911
+0.08(+1.17%)
Sep 10, 2019
6.550
7.070
6.520
6.860
107,682
+0.32(+4.89%)
Sep 09, 2019
6.500
6.610
6.450
6.540
44,059
+0.07(+1.08%)
Sep 06, 2019
6.450
6.540
6.400
6.470
43,200
+0.04(+0.62%)
Sep 05, 2019
6.150
6.430
6.150
6.430
57,238
+0.33(+5.41%)
Sep 04, 2019
6.100
6.140
6.035
6.100
26,044
+0.05(+0.83%)
Sep 03, 2019
6.200
6.205
6.000
6.050
53,632
-0.18(-2.89%)
Aug 30, 2019
6.430
6.430
6.210
6.230
37,300
-0.17(-2.66%)
Aug 29, 2019
6.430
6.470
6.360
6.400
22,964
+0.01(+0.16%)
Aug 28, 2019
6.350
6.440
6.325
6.390
23,279
+0.04(+0.63%)
Aug 27, 2019
6.560
6.570
6.340
6.350
34,568
-0.18(-2.76%)
Aug 26, 2019
6.230
6.570
6.220
6.530
58,037
+0.33(+5.32%)
Aug 23, 2019
6.190
6.250
6.110
6.200
169,700
+0.02(+0.32%)
Aug 22, 2019
6.430
6.460
6.160
6.180
54,262
-0.22(-3.44%)
Aug 21, 2019
6.540
6.655
6.390
6.400
39,470
-0.12(-1.84%)
Aug 20, 2019
6.590
6.590
6.430
6.520
33,778
-0.07(-1.06%)
Aug 19, 2019
6.490
6.660
6.460
6.590
68,432
+0.14(+2.17%)
Aug 16, 2019
6.490
6.540
6.369
6.450
65,900
-0.01(-0.15%)
Aug 15, 2019
6.430
6.470
6.230
6.460
89,081
+0.08(+1.25%)
Aug 14, 2019
6.700
6.700
6.350
6.380
101,380
-0.36(-5.34%)
Aug 13, 2019
6.800
6.940
6.710
6.740
134,560
-0.07(-1.03%)
Aug 12, 2019
6.990
6.990
6.760
6.810
122,261
-0.16(-2.30%)
Aug 09, 2019
7.030
7.050
6.800
6.970
91,000
-0.17(-2.38%)
Aug 08, 2019
6.800
7.275
6.800
7.140
123,309
+0.32(+4.69%)
Aug 07, 2019
6.770
6.930
6.700
6.820
45,732
+0.02(+0.29%)
Aug 06, 2019
6.770
6.850
6.750
6.800
70,071
+0.07(+1.04%)
Aug 05, 2019
6.800
6.800
6.610
6.730
89,351
-0.12(-1.75%)
Aug 02, 2019
6.800
6.855
6.750
6.850
48,100
+0.05(+0.74%)
Aug 01, 2019
6.750
6.880
6.720
6.800
37,670
+0.09(+1.34%)
Jul 31, 2019
6.800
6.980
6.700
6.710
43,831
-0.10(-1.47%)
Jul 30, 2019
6.750
6.960
6.750
6.810
55,342
+0.06(+0.89%)
Jul 29, 2019
6.860
7.010
6.720
6.750
66,995
-0.14(-2.03%)
Jul 26, 2019
6.620
6.990
6.620
6.890
43,600
+0.28(+4.24%)
Jul 25, 2019
6.750
6.950
6.590
6.610
96,145
-0.16(-2.36%)
Jul 24, 2019
6.500
6.850
6.410
6.770
105,072
+0.23(+3.52%)
Jul 23, 2019
6.470
6.590
6.470
6.540
36,088
+0.08(+1.24%)
Jul 22, 2019
6.600
6.630
6.260
6.460
181,318
-0.14(-2.12%)
Jul 19, 2019
6.710
6.800
6.566
6.600
71,300
-0.13(-1.93%)
Jul 18, 2019
6.910
6.990
6.700
6.730
65,925
-0.19(-2.75%)
Jul 17, 2019
7.050
7.090
6.810
6.920
175,758
-0.14(-1.98%)
Jul 16, 2019
7.080
7.190
7.050
7.060
55,948
-0.05(-0.70%)
Jul 15, 2019
7.100
7.130
6.995
7.110
54,803
+0.08(+1.14%)
Jul 12, 2019
7.150
7.230
7.030
7.030
75,300
-0.11(-1.54%)
Jul 11, 2019
7.250
7.325
7.120
7.140
114,657
-0.11(-1.52%)
Jul 10, 2019
7.400
7.400
7.131
7.250
110,738
-0.09(-1.23%)
Jul 09, 2019
7.780
7.800
7.240
7.340
191,581
-0.44(-5.66%)
Jul 08, 2019
7.860
7.970
7.760
7.780
154,980
-0.08(-1.02%)
Jul 05, 2019
8.120
8.120
7.790
7.860
39,300
-0.28(-3.44%)
Jul 03, 2019
8.250
8.250
7.970
8.140
50,400
-0.10(-1.21%)
Jul 02, 2019
8.360
8.390
8.135
8.240
99,801
-0.15(-1.79%)
Jul 01, 2019
8.300
8.460
8.180
8.390
244,362
+0.22(+2.69%)
Jun 28, 2019
7.810
8.390
7.810
8.170
1,824,800
+0.44(+5.69%)
Jun 27, 2019
7.600
7.910
7.600
7.730
63,356
+0.13(+1.71%)
Jun 26, 2019
7.500
7.625
7.430
7.600
48,057
+0.10(+1.33%)
Jun 25, 2019
7.580
7.620
7.480
7.500
56,561
-0.07(-0.92%)
Jun 24, 2019
7.770
7.770
7.530
7.570
58,268
-0.20(-2.57%)
Jun 21, 2019
7.870
7.950
7.760
7.770
39,000
-0.13(-1.65%)
Jun 20, 2019
8.090
8.130
7.870
7.900
42,616
-0.15(-1.86%)
Jun 19, 2019
8.020
8.140
7.990
8.050
39,417
+0.08(+1.00%)
Jun 18, 2019
8.080
8.080
7.940
7.970
37,307
-0.06(-0.75%)
Jun 17, 2019
8.170
8.250
8.000
8.030
67,343
-0.13(-1.59%)
Jun 14, 2019
7.940
8.230
7.920
8.160
156,000
+0.14(+1.75%)
Jun 13, 2019
7.870
8.170
7.870
8.020
157,614
+0.13(+1.65%)
Jun 12, 2019
7.850
7.910
7.830
7.890
92,536
+0.01(+0.13%)
Jun 11, 2019
7.900
7.980
7.835
7.880
95,698
+0.02(+0.25%)
Jun 10, 2019
7.860
7.960
7.840
7.860
121,027
-0.05(-0.63%)
Jun 07, 2019
7.900
8.100
7.890
7.910
78,000
+0.00(+0.00%)
Jun 06, 2019
7.750
7.960
7.705
7.910
68,043
+0.14(+1.80%)
Jun 05, 2019
7.720
7.870
7.700
7.770
51,064
+0.13(+1.70%)
Jun 04, 2019
7.800
7.800
7.630
7.640
73,836
-0.16(-2.05%)
Jun 03, 2019
8.050
8.051
7.770
7.800
66,815
-0.32(-3.94%)
May 31, 2019
8.250
8.275
8.010
8.120
87,500
-0.23(-2.75%)
May 30, 2019
8.450
8.500
8.300
8.350
83,406
-0.12(-1.42%)
May 29, 2019
8.720
8.730
8.400
8.470
150,204
-0.31(-3.53%)
May 28, 2019
8.780
8.930
8.650
8.780
90,518
+0.05(+0.57%)
May 24, 2019
8.480
8.800
8.410
8.730
116,500
+0.26(+3.07%)
May 23, 2019
8.450
8.560
8.390
8.470
61,761
-0.01(-0.12%)
May 22, 2019
8.430
8.580
8.430
8.480
110,352
+0.05(+0.59%)
May 21, 2019
8.330
8.505
8.230
8.430
101,876
+0.08(+0.96%)
May 20, 2019
8.160
8.500
8.025
8.350
67,642
+0.17(+2.08%)
May 17, 2019
7.910
8.250
7.895
8.180
81,500
+0.38(+4.87%)
May 16, 2019
7.680
8.000
7.680
7.800
39,116
+0.14(+1.83%)
May 15, 2019
7.600
7.690
7.530
7.660
65,254
-0.02(-0.26%)
May 14, 2019
7.400
7.720
7.390
7.680
27,836
+0.33(+4.49%)
May 13, 2019
7.140
7.370
7.080
7.350
69,142
+0.16(+2.23%)
May 10, 2019
7.730
7.810
7.120
7.190
110,000
-0.06(-0.83%)
May 09, 2019
6.900
7.815
6.880
7.250
264,986
+0.82(+12.75%)
May 08, 2019
6.410
6.540
6.410
6.430
68,005
+0.02(+0.31%)
May 07, 2019
6.500
6.620
6.390
6.410
52,868
-0.19(-2.88%)
May 06, 2019
6.630
6.700
6.548
6.600
83,972
-0.16(-2.37%)
May 03, 2019
6.850
6.850
6.740
6.760
25,000
-0.05(-0.73%)
May 02, 2019
6.810
6.880
6.710
6.810
39,133
-0.04(-0.58%)
May 01, 2019
6.880
6.930
6.830
6.850
36,972
-0.05(-0.72%)
Apr 30, 2019
6.900
7.020
6.860
6.900
36,803
-0.07(-1.00%)
Apr 29, 2019
6.460
7.040
6.460
6.970
34,753
+0.07(+1.01%)
Apr 26, 2019
6.850
6.990
6.710
6.900
45,900
+0.06(+0.88%)
Apr 25, 2019
7.170
7.170
6.830
6.840
50,722
-0.35(-4.87%)
Apr 24, 2019
7.160
7.250
7.120
7.190
58,356
-0.01(-0.14%)
Apr 23, 2019
7.200
7.270
7.200
7.200
44,591
+0.04(+0.56%)
Apr 22, 2019
7.280
7.320
7.100
7.160
71,753
-0.14(-1.92%)
Apr 18, 2019
7.300
7.370
7.280
7.300
61,200
+0.01(+0.14%)
Apr 17, 2019
7.300
7.375
7.170
7.290
84,234
+0.02(+0.28%)
Apr 16, 2019
7.300
7.340
7.260
7.270
44,358
+0.00(+0.00%)
Apr 15, 2019
7.410
7.410
7.200
7.270
27,275
-0.10(-1.36%)
Apr 12, 2019
7.400
7.470
7.350
7.370
58,600
-0.02(-0.27%)
Apr 11, 2019
7.430
7.500
7.155
7.390
131,182
+0.01(+0.14%)
Apr 10, 2019
7.440
7.498
7.320
7.380
103,397
-0.06(-0.81%)
Apr 09, 2019
7.630
7.650
7.400
7.440
166,502
-0.13(-1.72%)
Apr 08, 2019
7.990
7.990
7.520
7.570
205,826
-0.41(-5.14%)
Apr 05, 2019
8.040
8.100
7.950
7.980
35,600
-0.07(-0.87%)
Apr 04, 2019
8.000
8.075
7.900
8.050
75,472
+0.06(+0.75%)
Apr 03, 2019
8.020
8.030
7.940
7.990
95,146
-0.03(-0.37%)
Apr 02, 2019
8.000
8.050
7.938
8.020
62,290
+0.00(+0.00%)
Apr 01, 2019
7.800
8.030
7.800
8.020
204,335
+0.14(+1.78%)
Mar 29, 2019
8.000
8.000
7.850
7.880
22,200
-0.11(-1.38%)
Mar 28, 2019
7.960
7.990
7.860
7.990
17,365
+0.09(+1.14%)
Mar 27, 2019
7.950
7.950
7.760
7.900
25,239
-0.08(-1.00%)
Mar 26, 2019
8.000
8.070
7.880
7.980
53,007
+0.11(+1.40%)
Mar 25, 2019
7.760
7.934
7.740
7.870
43,797
+0.16(+2.08%)
Mar 22, 2019
7.780
7.790
7.650
7.710
39,900
-0.05(-0.64%)
Mar 21, 2019
7.640
7.790
7.640
7.760
33,873
+0.14(+1.84%)
Mar 20, 2019
7.340
7.708
7.300
7.620
61,137
+0.31(+4.24%)
Mar 19, 2019
7.450
7.490
7.200
7.310
84,879
-0.12(-1.62%)
Mar 18, 2019
7.310
7.460
7.300
7.430
38,007
+0.05(+0.68%)
Mar 15, 2019
7.330
7.490
7.160
7.380
158,600
+0.03(+0.41%)
Mar 14, 2019
7.670
7.830
7.270
7.350
145,641
-0.40(-5.16%)
Mar 13, 2019
7.750
7.850
7.650
7.750
132,798
-0.01(-0.13%)
Mar 12, 2019
7.880
7.960
7.740
7.760
27,576
-0.13(-1.65%)
Mar 11, 2019
7.650
7.930
7.650
7.890
24,828
+0.19(+2.47%)
Mar 08, 2019
7.700
7.770
7.680
7.700
20,900
-0.15(-1.91%)
Mar 07, 2019
7.700
7.940
7.700
7.850
15,304
+0.17(+2.21%)
Mar 06, 2019
7.940
7.940
7.650
7.680
71,814
-0.23(-2.91%)
Mar 05, 2019
8.030
8.100
7.885
7.910
31,703
-0.17(-2.10%)
Mar 04, 2019
8.000
8.110
7.900
8.080
40,783
+0.10(+1.25%)
Mar 01, 2019
7.890
8.000
7.710
7.980
48,500
+0.27(+3.50%)
Feb 28, 2019
7.790
8.040
7.690
7.710
58,705
-0.10(-1.28%)
Feb 27, 2019
7.730
7.930
7.670
7.810
17,564
+0.12(+1.56%)
Feb 26, 2019
7.550
7.720
7.490
7.690
80,574
+0.10(+1.32%)
Feb 25, 2019
7.800
8.020
7.560
7.590
59,335
-0.20(-2.57%)
Feb 22, 2019
7.720
7.820
7.680
7.790
57,300
+0.16(+2.10%)
Feb 21, 2019
7.800
7.867
7.620
7.630
47,941
-0.17(-2.18%)
Feb 20, 2019
7.840
8.020
7.800
7.800
45,318
+0.02(+0.26%)
Feb 19, 2019
7.560
8.070
7.560
7.780
59,054
+0.07(+0.91%)
Feb 15, 2019
7.440
7.790
7.420
7.710
65,900
+0.27(+3.63%)
Feb 14, 2019
7.410
7.590
7.380
7.440
53,446
+0.09(+1.22%)
Feb 13, 2019
7.590
7.590
7.290
7.350
124,629
-0.14(-1.87%)
Feb 12, 2019
7.600
7.600
7.480
7.490
29,285
-0.08(-1.06%)
Feb 11, 2019
7.410
7.650
7.410
7.570
52,643
+0.16(+2.16%)
Feb 08, 2019
7.210
7.450
7.210
7.410
33,300
+0.13(+1.79%)
Feb 07, 2019
7.610
7.610
7.240
7.280
28,897
-0.29(-3.83%)
Feb 06, 2019
7.660
7.670
7.520
7.570
22,073
-0.18(-2.32%)
Feb 05, 2019
7.630
7.840
7.580
7.750
48,221
+0.23(+3.06%)
Feb 04, 2019
7.020
7.560
7.020
7.520
69,943
+0.48(+6.82%)
Feb 01, 2019
6.980
7.130
6.910
7.040
39,800
+0.05(+0.72%)
Jan 31, 2019
6.880
7.000
6.730
6.990
89,815
+0.12(+1.75%)
Jan 30, 2019
6.850
6.930
6.750
6.870
85,970
+0.05(+0.73%)
Jan 29, 2019
6.990
6.990
6.810
6.820
38,888
-0.19(-2.71%)
Jan 28, 2019
7.160
7.160
6.960
7.010
40,054
-0.13(-1.82%)
Jan 25, 2019
7.090
7.280
7.020
7.140
73,000
+0.12(+1.71%)
Jan 24, 2019
6.990
7.070
6.820
7.020
55,864
+0.06(+0.86%)
Jan 23, 2019
6.970
7.140
6.885
6.960
35,653
-0.01(-0.14%)
Jan 22, 2019
7.090
7.150
6.960
6.970
75,438
-0.13(-1.83%)
Jan 18, 2019
7.100
7.270
7.060
7.100
50,900
+0.00(+0.00%)
Jan 17, 2019
7.110
7.240
7.010
7.100
128,907
-0.03(-0.42%)
Jan 16, 2019
7.140
7.260
7.000
7.130
33,880
+0.01(+0.14%)
Jan 15, 2019
7.320
7.320
7.050
7.120
74,958
-0.14(-1.93%)
Jan 14, 2019
7.600
7.600
7.220
7.260
81,111
-0.33(-4.35%)
Jan 11, 2019
7.570
7.710
7.450
7.590
76,100
+0.02(+0.26%)
Jan 10, 2019
7.310
7.630
7.310
7.570
80,308
+0.19(+2.57%)
Jan 09, 2019
7.050
7.440
6.920
7.380
58,782
+0.38(+5.43%)
Jan 08, 2019
7.050
7.190
6.923
7.000
90,253
-0.05(-0.71%)
Jan 07, 2019
7.050
7.220
7.000
7.050
230,376
-0.01(-0.14%)
Jan 04, 2019
6.800
7.120
6.740
7.060
164,400
+0.40(+6.01%)
Jan 03, 2019
6.540
6.700
6.400
6.660
25,410
+0.12(+1.83%)
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.