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
Celsius Holdings Inc
(NQ:
CELH
)
30.08
-0.61 (-1.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 (%)
Dec 31, 2018
1.167
1.167
1.137
1.157
115,800
+0.01(+0.58%)
Dec 28, 2018
1.137
1.167
1.093
1.150
94,200
+0.01(+0.88%)
Dec 27, 2018
1.110
1.147
1.047
1.140
178,125
+0.02(+2.09%)
Dec 26, 2018
1.060
1.130
1.043
1.117
158,559
+0.08(+7.37%)
Dec 24, 2018
1.030
1.060
1.030
1.040
79,800
+0.00(+0.00%)
Dec 21, 2018
1.103
1.117
1.030
1.040
374,700
-0.08(-7.42%)
Dec 20, 2018
1.193
1.263
1.123
1.123
164,250
-0.06(-5.07%)
Dec 19, 2018
1.167
1.237
1.153
1.183
140,364
+0.03(+2.30%)
Dec 18, 2018
1.167
1.170
1.110
1.157
212,403
+0.01(+0.87%)
Dec 17, 2018
1.167
1.213
1.140
1.147
131,937
-0.01(-0.58%)
Dec 14, 2018
1.157
1.177
1.123
1.153
213,300
-0.00(-0.29%)
Dec 13, 2018
1.197
1.233
1.147
1.157
279,489
-0.04(-3.07%)
Dec 12, 2018
1.227
1.273
1.183
1.193
133,743
-0.03(-2.72%)
Dec 11, 2018
1.240
1.250
1.223
1.227
116,394
-0.01(-0.54%)
Dec 10, 2018
1.317
1.317
1.227
1.233
175,602
-0.08(-6.33%)
Dec 07, 2018
1.323
1.323
1.307
1.317
91,500
-0.01(-0.50%)
Dec 06, 2018
1.290
1.333
1.290
1.323
193,158
+0.03(+2.58%)
Dec 04, 2018
1.333
1.333
1.277
1.290
107,100
-0.04(-3.01%)
Dec 03, 2018
1.267
1.333
1.267
1.330
210,546
+0.02(+1.79%)
Nov 30, 2018
1.317
1.320
1.307
1.307
156,600
-0.01(-0.51%)
Nov 29, 2018
1.283
1.320
1.283
1.313
66,441
+0.03(+2.07%)
Nov 28, 2018
1.273
1.300
1.273
1.287
91,674
+0.02(+1.58%)
Nov 27, 2018
1.277
1.277
1.263
1.267
67,563
-0.00(-0.26%)
Nov 26, 2018
1.270
1.303
1.260
1.270
55,314
+0.00(+0.00%)
Nov 23, 2018
1.247
1.277
1.240
1.270
51,300
+0.02(+1.87%)
Nov 21, 2018
1.247
1.247
1.247
0
-0.00(-0.27%)
Nov 20, 2018
1.253
1.270
1.250
1.250
69,771
-0.00(-0.27%)
Nov 19, 2018
1.250
1.313
1.250
1.253
151,035
-0.02(-1.31%)
Nov 16, 2018
1.257
1.300
1.257
1.270
82,800
+0.00(+0.26%)
Nov 15, 2018
1.290
1.310
1.241
1.267
118,476
-0.02(-1.55%)
Nov 14, 2018
1.317
1.327
1.283
1.287
104,433
-0.04(-3.26%)
Nov 13, 2018
1.360
1.360
1.317
1.330
219,075
-0.03(-1.97%)
Nov 12, 2018
1.313
1.360
1.303
1.357
292,212
+0.05(+3.83%)
Nov 09, 2018
1.343
1.343
1.297
1.307
229,500
-0.03(-2.00%)
Nov 08, 2018
1.337
1.337
1.323
1.333
423,231
+0.00(+0.00%)
Nov 07, 2018
1.333
1.333
1.300
1.333
152,127
+0.00(+0.25%)
Nov 06, 2018
1.323
1.333
1.320
1.330
298,620
+0.01(+0.76%)
Nov 05, 2018
1.327
1.330
1.313
1.320
137,475
-0.01(-0.75%)
Nov 02, 2018
1.327
1.333
1.323
1.330
177,900
+0.00(+0.25%)
Nov 01, 2018
1.327
1.333
1.319
1.327
87,873
-0.00(-0.25%)
Oct 31, 2018
1.333
1.333
1.307
1.330
146,088
-0.00(-0.25%)
Oct 30, 2018
1.317
1.333
1.250
1.333
112,989
+0.02(+1.27%)
Oct 29, 2018
1.320
1.333
1.300
1.317
47,484
+0.00(+0.25%)
Oct 26, 2018
1.290
1.330
1.277
1.313
51,600
+0.02(+1.28%)
Oct 25, 2018
1.273
1.367
1.270
1.297
67,452
+0.02(+1.83%)
Oct 24, 2018
1.340
1.347
1.273
1.273
127,398
-0.07(-4.98%)
Oct 23, 2018
1.310
1.357
1.280
1.340
102,339
+0.02(+1.77%)
Oct 22, 2018
1.357
1.357
1.310
1.317
92,802
-0.01(-0.75%)
Oct 19, 2018
1.333
1.387
1.323
1.327
112,500
-0.03(-1.97%)
Oct 18, 2018
1.353
1.380
1.307
1.353
142,332
+0.00(+0.25%)
Oct 17, 2018
1.400
1.400
1.275
1.350
241,683
+0.10(+8.00%)
Oct 16, 2018
1.230
1.287
1.217
1.250
679,311
+0.02(+1.90%)
Oct 15, 2018
1.173
1.247
1.167
1.227
100,737
+0.06(+4.84%)
Oct 12, 2018
1.253
1.253
1.097
1.170
234,300
+0.00(+0.29%)
Oct 11, 2018
1.050
1.207
1.047
1.167
341,349
+0.01(+1.16%)
Oct 10, 2018
1.233
1.310
1.153
1.153
359,667
-0.08(-6.23%)
Oct 09, 2018
1.237
1.280
1.207
1.230
155,409
-0.02(-1.34%)
Oct 08, 2018
1.290
1.290
1.237
1.247
189,168
-0.04(-3.11%)
Oct 05, 2018
1.297
1.303
1.263
1.287
96,300
-0.01(-0.51%)
Oct 04, 2018
1.317
1.317
1.253
1.293
270,153
-0.03(-2.02%)
Oct 03, 2018
1.330
1.337
1.277
1.320
152,139
-0.01(-0.50%)
Oct 02, 2018
1.300
1.360
1.267
1.327
313,959
+0.02(+1.53%)
Oct 01, 2018
1.343
1.393
1.297
1.307
319,116
-0.04(-2.73%)
Sep 28, 2018
1.387
1.417
1.330
1.343
178,200
-0.07(-4.73%)
Sep 27, 2018
1.370
1.417
1.360
1.410
119,442
+0.03(+2.42%)
Sep 26, 2018
1.370
1.390
1.367
1.377
38,901
+0.02(+1.23%)
Sep 25, 2018
1.357
1.378
1.357
1.360
127,086
+0.00(+0.00%)
Sep 24, 2018
1.413
1.413
1.347
1.360
203,160
-0.03(-1.92%)
Sep 21, 2018
1.443
1.473
1.327
1.387
612,000
-0.06(-4.37%)
Sep 20, 2018
1.433
1.483
1.423
1.450
172,824
+0.04(+2.84%)
Sep 19, 2018
1.427
1.433
1.393
1.410
159,714
-0.02(-1.17%)
Sep 18, 2018
1.496
1.496
1.427
1.427
88,113
-0.03(-2.06%)
Sep 17, 2018
1.493
1.517
1.437
1.457
113,265
-0.07(-4.38%)
Sep 14, 2018
1.533
1.543
1.523
1.523
69,900
-0.02(-1.30%)
Sep 13, 2018
1.550
1.550
1.523
1.543
321,579
-0.01(-0.43%)
Sep 12, 2018
1.560
1.567
1.530
1.550
115,152
-0.00(-0.21%)
Sep 11, 2018
1.540
1.580
1.520
1.553
188,652
+0.02(+1.30%)
Sep 10, 2018
1.493
1.533
1.468
1.533
122,790
+0.06(+4.07%)
Sep 07, 2018
1.420
1.507
1.420
1.473
129,600
+0.04(+2.79%)
Sep 06, 2018
1.457
1.520
1.433
1.433
77,385
-0.03(-2.05%)
Sep 05, 2018
1.460
1.474
1.433
1.463
88,719
-0.01(-0.45%)
Sep 04, 2018
1.510
1.517
1.450
1.470
108,579
-0.05(-3.50%)
Aug 31, 2018
1.523
1.523
1.523
0
+0.15(+10.65%)
Aug 30, 2018
1.417
1.417
1.353
1.377
133,578
-0.02(-1.20%)
Aug 29, 2018
1.410
1.410
1.360
1.393
169,821
-0.01(-0.48%)
Aug 28, 2018
1.437
1.437
1.337
1.400
247,803
-0.02(-1.64%)
Aug 27, 2018
1.457
1.490
1.420
1.423
105,192
-0.03(-2.29%)
Aug 24, 2018
1.480
1.480
1.437
1.457
54,900
-0.02(-1.35%)
Aug 23, 2018
1.477
1.497
1.437
1.477
84,684
+0.01(+0.68%)
Aug 22, 2018
1.490
1.510
1.433
1.467
113,163
-0.03(-2.22%)
Aug 21, 2018
1.543
1.543
1.500
1.500
85,776
-0.03(-2.17%)
Aug 20, 2018
1.543
1.563
1.507
1.533
232,362
+0.00(+0.22%)
Aug 17, 2018
1.500
1.537
1.497
1.530
105,900
+0.02(+1.32%)
Aug 16, 2018
1.453
1.517
1.433
1.510
197,742
+0.06(+3.90%)
Aug 15, 2018
1.463
1.480
1.433
1.453
147,234
-0.01(-0.68%)
Aug 14, 2018
1.467
1.467
1.390
1.463
131,529
+0.01(+0.69%)
Aug 13, 2018
1.387
1.457
1.387
1.453
161,607
+0.04(+2.83%)
Aug 10, 2018
1.250
1.450
1.017
1.413
1,386,000
-0.08(-5.57%)
Aug 09, 2018
1.437
1.567
1.437
1.497
920,097
+0.06(+3.94%)
Aug 08, 2018
1.420
1.450
1.417
1.440
56,181
+0.02(+1.65%)
Aug 07, 2018
1.363
1.420
1.360
1.417
221,454
+0.05(+3.66%)
Aug 06, 2018
1.383
1.407
1.347
1.367
75,624
+0.00(+0.24%)
Aug 03, 2018
1.360
1.383
1.360
1.363
65,700
-0.00(-0.24%)
Aug 02, 2018
1.400
1.400
1.363
1.367
102,255
-0.03(-2.15%)
Aug 01, 2018
1.423
1.430
1.367
1.397
216,996
-0.03(-1.87%)
Jul 31, 2018
1.390
1.433
1.387
1.423
97,200
+0.00(+0.23%)
Jul 30, 2018
1.397
1.450
1.355
1.420
172,455
+0.02(+1.43%)
Jul 27, 2018
1.480
1.490
1.390
1.400
426,900
-0.10(-6.67%)
Jul 26, 2018
1.587
1.613
1.467
1.500
475,974
-0.10(-6.25%)
Jul 25, 2018
1.500
1.610
1.500
1.600
300,942
+0.09(+6.19%)
Jul 24, 2018
1.593
1.593
1.507
1.507
210,588
-0.03(-1.95%)
Jul 23, 2018
1.527
1.567
1.527
1.537
159,948
+0.00(+0.00%)
Jul 20, 2018
1.553
1.573
1.537
1.537
58,554
-0.02(-1.07%)
Jul 19, 2018
1.530
1.587
1.497
1.553
178,659
+0.02(+1.08%)
Jul 18, 2018
1.540
1.547
1.513
1.537
87,540
-0.01(-0.65%)
Jul 17, 2018
1.510
1.563
1.487
1.547
220,782
+0.05(+3.34%)
Jul 16, 2018
1.533
1.533
1.483
1.497
120,960
-0.03(-1.75%)
Jul 13, 2018
1.560
1.563
1.517
1.523
89,346
-0.05(-2.97%)
Jul 12, 2018
1.583
1.503
1.570
267,996
+0.07(+4.43%)
Jul 11, 2018
1.560
1.560
1.463
1.503
160,242
-0.06(-3.84%)
Jul 10, 2018
1.583
1.593
1.560
1.563
194,199
-0.02(-1.47%)
Jul 09, 2018
1.597
1.597
1.577
1.587
265,596
+0.00(+0.21%)
Jul 06, 2018
1.587
1.617
1.557
1.583
115,740
-0.01(-0.84%)
Jul 05, 2018
1.617
1.553
1.597
430,593
+0.02(+1.06%)
Jul 03, 2018
1.580
1.580
1.580
0
+0.04(+2.38%)
Jul 02, 2018
1.533
1.550
1.510
1.543
131,625
+0.01(+0.65%)
Jun 29, 2018
1.583
1.600
1.527
1.533
280,410
-0.06(-3.77%)
Jun 28, 2018
1.577
1.600
1.500
1.593
292,257
+0.00(+0.00%)
Jun 27, 2018
1.633
1.633
1.580
1.593
731,589
-0.03(-2.05%)
Jun 26, 2018
1.617
1.663
1.544
1.627
505,740
+0.02(+1.24%)
Jun 25, 2018
1.573
1.620
1.477
1.607
730,251
-0.04(-2.43%)
Jun 22, 2018
1.627
1.660
1.563
1.647
7,216,605
+0.03(+1.86%)
Jun 21, 2018
1.530
1.663
1.530
1.617
385,866
+0.04(+2.32%)
Jun 20, 2018
1.570
1.610
1.557
1.580
169,611
+0.00(+0.00%)
Jun 19, 2018
1.587
1.637
1.573
1.580
252,927
-0.02(-1.04%)
Jun 18, 2018
1.640
1.663
1.597
1.597
306,162
-0.03(-2.04%)
Jun 15, 2018
1.620
1.600
1.630
289,212
+0.01(+0.62%)
Jun 14, 2018
1.607
1.667
1.607
1.620
239,079
+0.00(+0.21%)
Jun 13, 2018
1.633
1.680
1.603
1.617
349,701
-0.03(-1.82%)
Jun 12, 2018
1.643
1.690
1.593
1.647
511,071
+0.00(+0.20%)
Jun 11, 2018
1.630
1.647
1.610
1.643
192,003
+0.02(+1.44%)
Jun 08, 2018
1.570
1.647
1.567
1.620
509,412
-0.03(-1.82%)
Jun 07, 2018
1.643
1.650
1.603
1.650
212,331
+0.02(+1.23%)
Jun 06, 2018
1.640
1.657
1.570
1.630
169,416
-0.01(-0.61%)
Jun 05, 2018
1.667
1.667
1.550
1.640
364,623
-0.01(-0.61%)
Jun 04, 2018
1.567
1.667
1.533
1.650
1,328,145
+0.08(+5.32%)
Jun 01, 2018
1.540
1.570
1.503
1.567
340,719
+0.03(+1.95%)
May 31, 2018
1.513
1.617
1.503
1.537
281,307
+0.02(+1.32%)
May 30, 2018
1.387
1.593
1.387
1.517
356,904
+0.14(+9.90%)
May 29, 2018
1.333
1.410
1.333
1.380
222,885
+0.04(+2.99%)
May 25, 2018
1.340
1.340
1.340
0
-0.02(-1.71%)
May 24, 2018
1.367
1.377
1.333
1.363
133,590
+0.01(+0.74%)
May 23, 2018
1.370
1.383
1.353
1.353
271,470
+0.00(+0.00%)
May 22, 2018
1.373
1.393
1.347
1.353
177,750
-0.04(-3.10%)
May 21, 2018
1.463
1.463
1.310
1.397
421,347
-0.06(-3.90%)
May 18, 2018
1.490
1.513
1.437
1.453
122,562
-0.03(-2.24%)
May 17, 2018
1.513
1.533
1.423
1.487
268,938
+0.00(+0.00%)
May 16, 2018
1.567
1.567
1.463
1.487
230,538
-0.08(-5.11%)
May 15, 2018
1.617
1.617
1.557
1.567
136,386
-0.03(-2.08%)
May 14, 2018
1.657
1.660
1.547
1.600
345,609
-0.06(-3.81%)
May 11, 2018
1.833
1.833
1.607
1.663
179,346
-0.04(-2.54%)
May 10, 2018
1.627
1.707
1.613
1.707
203,280
+0.05(+3.02%)
May 09, 2018
1.677
1.684
1.617
1.657
214,131
-0.01(-0.60%)
May 08, 2018
1.680
1.680
1.657
1.667
209,361
-0.02(-1.38%)
May 07, 2018
1.753
1.753
1.673
1.690
119,241
-0.07(-3.80%)
May 04, 2018
1.763
1.770
1.750
1.757
158,814
+0.01(+0.38%)
May 03, 2018
1.783
1.797
1.750
1.750
248,649
-0.04(-2.42%)
May 02, 2018
1.760
1.806
1.757
1.793
81,354
+0.03(+1.51%)
May 01, 2018
1.763
1.767
1.757
1.767
78,315
+0.00(+0.19%)
Apr 30, 2018
1.770
1.787
1.763
1.763
91,530
-0.01(-0.38%)
Apr 27, 2018
1.777
1.783
1.763
1.770
72,054
+0.01(+0.38%)
Apr 26, 2018
1.770
1.783
1.763
1.763
177,348
-0.01(-0.38%)
Apr 25, 2018
1.790
1.790
1.770
1.770
193,263
-0.01(-0.38%)
Apr 24, 2018
1.797
1.797
1.777
1.777
211,725
-0.01(-0.56%)
Apr 23, 2018
1.847
1.847
1.780
1.787
74,247
-0.07(-3.94%)
Apr 20, 2018
1.843
1.877
1.843
1.860
188,289
+0.02(+0.90%)
Apr 19, 2018
1.847
1.860
1.837
1.843
151,515
+0.00(+0.00%)
Apr 18, 2018
1.860
1.873
1.843
1.843
249,327
-0.01(-0.36%)
Apr 17, 2018
1.857
1.860
1.845
1.850
192,477
+0.00(+0.18%)
Apr 16, 2018
1.843
1.863
1.830
1.847
38,988
+0.01(+0.54%)
Apr 13, 2018
1.840
1.860
1.830
1.837
93,252
+0.01(+0.36%)
Apr 12, 2018
1.863
1.867
1.830
1.830
330,057
-0.03(-1.79%)
Apr 11, 2018
1.663
1.870
1.613
1.863
1,769,229
+0.30(+19.44%)
Apr 10, 2018
1.440
1.583
1.440
1.560
174,084
+0.10(+6.85%)
Apr 09, 2018
1.543
1.543
1.443
1.460
93,144
-0.10(-6.41%)
Apr 06, 2018
1.527
1.720
1.512
1.560
478,425
+0.01(+0.86%)
Apr 05, 2018
1.507
1.583
1.497
1.547
63,261
+0.05(+3.11%)
Apr 04, 2018
1.470
1.530
1.437
1.500
233,859
+0.03(+2.04%)
Apr 03, 2018
1.500
1.507
1.470
1.470
137,109
-0.02(-1.56%)
Apr 02, 2018
1.500
1.560
1.473
1.493
200,268
+0.04(+2.99%)
Mar 29, 2018
1.450
1.450
1.450
0
+0.10(+7.41%)
Mar 28, 2018
1.430
1.433
1.320
1.350
366,114
-0.08(-5.81%)
Mar 27, 2018
1.440
1.482
1.430
1.433
264,138
+0.02(+1.18%)
Mar 26, 2018
1.610
1.610
1.417
1.417
229,773
-0.18(-11.46%)
Mar 23, 2018
1.643
1.647
1.583
1.600
135,966
-0.05(-2.83%)
Mar 22, 2018
1.657
1.670
1.633
1.647
70,992
-0.02(-1.20%)
Mar 21, 2018
1.677
1.687
1.650
1.667
35,487
-0.02(-1.19%)
Mar 20, 2018
1.700
1.710
1.657
1.687
135,039
-0.01(-0.39%)
Mar 19, 2018
1.723
1.723
1.693
1.693
182,181
-0.02(-0.97%)
Mar 16, 2018
1.713
1.720
1.680
1.710
265,008
-0.01(-0.39%)
Mar 15, 2018
1.707
1.734
1.673
1.717
209,301
-0.02(-0.96%)
Mar 14, 2018
1.683
1.733
1.667
1.733
277,254
+0.05(+2.97%)
Mar 13, 2018
1.670
1.703
1.641
1.683
108,009
-0.01(-0.59%)
Mar 12, 2018
1.683
1.750
1.600
1.693
179,229
-0.02(-1.45%)
Mar 09, 2018
1.833
1.833
1.621
1.718
571,140
-0.09(-5.06%)
Mar 08, 2018
1.770
1.820
1.733
1.810
167,871
+0.03(+1.50%)
Mar 07, 2018
1.777
1.803
1.737
1.783
157,116
+0.02(+1.33%)
Mar 06, 2018
1.743
1.783
1.733
1.760
135,555
+0.02(+1.15%)
Mar 05, 2018
1.810
1.813
1.717
1.740
203,064
-0.09(-5.09%)
Mar 02, 2018
1.796
1.840
1.770
1.833
44,724
+0.03(+1.66%)
Mar 01, 2018
1.763
1.840
1.757
1.803
131,322
+0.02(+1.31%)
Feb 28, 2018
1.867
1.883
1.777
1.780
56,943
-0.08(-4.30%)
Feb 27, 2018
1.797
1.897
1.744
1.860
105,522
+0.08(+4.49%)
Feb 26, 2018
1.807
1.833
1.750
1.780
89,739
-0.02(-0.93%)
Feb 23, 2018
1.727
1.802
1.727
1.797
61,446
-0.03(-1.46%)
Feb 22, 2018
1.830
1.730
1.823
67,191
+0.03(+1.86%)
Feb 21, 2018
1.817
1.897
1.703
1.790
136,074
-0.01(-0.76%)
Feb 20, 2018
1.817
1.900
1.767
1.804
102,267
-0.03(-1.44%)
Feb 16, 2018
1.830
1.830
1.830
0
-0.05(-2.66%)
Feb 15, 2018
1.683
1.880
1.683
1.880
158,460
+0.19(+11.02%)
Feb 14, 2018
1.700
1.714
1.667
1.693
130,794
+0.00(+0.00%)
Feb 13, 2018
1.687
1.710
1.663
1.693
42,900
+0.03(+1.80%)
Feb 12, 2018
1.683
1.773
1.633
1.663
218,859
-0.01(-0.40%)
Feb 09, 2018
1.847
1.872
1.537
1.670
348,897
-0.15(-8.07%)
Feb 08, 2018
1.833
2.000
1.810
1.817
344,274
-0.02(-0.91%)
Feb 07, 2018
1.890
2.016
1.820
1.833
699,147
-0.06(-3.00%)
Feb 06, 2018
1.950
1.950
1.800
1.890
333,162
-0.03(-1.56%)
Feb 05, 2018
1.890
1.965
1.890
1.920
180,009
+0.02(+1.23%)
Feb 02, 2018
1.910
1.910
1.859
1.897
43,416
-0.02(-1.04%)
Feb 01, 2018
1.900
2.000
1.840
1.917
169,443
+0.04(+1.95%)
Jan 31, 2018
1.903
1.925
1.867
1.880
70,638
+0.01(+0.71%)
Jan 30, 2018
1.853
1.993
1.853
1.867
97,254
+0.00(+0.18%)
Jan 29, 2018
1.970
1.983
1.863
1.863
128,535
-0.10(-4.93%)
Jan 26, 2018
1.930
1.977
1.930
1.960
109,008
+0.02(+0.86%)
Jan 25, 2018
1.990
1.990
1.928
1.943
110,799
-0.03(-1.69%)
Jan 24, 2018
1.963
2.017
1.957
1.977
145,290
+0.03(+1.54%)
Jan 23, 2018
1.973
1.997
1.943
1.947
179,442
-0.03(-1.35%)
Jan 22, 2018
1.983
1.983
1.933
1.973
112,284
+0.01(+0.68%)
Jan 19, 2018
1.917
1.983
1.913
1.960
174,675
+0.04(+2.26%)
Jan 18, 2018
1.823
1.980
1.823
1.917
218,094
+0.09(+5.12%)
Jan 17, 2018
1.753
1.913
1.753
1.823
219,891
+0.01(+0.37%)
Jan 16, 2018
1.767
1.817
1.767
1.817
107,535
+0.03(+1.87%)
Jan 12, 2018
1.783
1.783
1.783
0
+0.00(+0.00%)
Jan 11, 2018
1.787
1.797
1.707
1.783
59,904
-0.00(-0.19%)
Jan 10, 2018
1.777
1.793
1.740
1.787
103,752
+0.00(+0.00%)
Jan 09, 2018
1.673
1.793
1.633
1.787
238,908
+0.12(+7.42%)
Jan 08, 2018
1.687
1.690
1.633
1.663
123,723
-0.01(-0.60%)
Jan 05, 2018
1.693
1.697
1.649
1.673
40,005
+0.00(+0.00%)
Jan 04, 2018
1.687
1.721
1.643
1.673
97,116
-0.03(-1.57%)
Jan 03, 2018
1.677
1.737
1.677
1.700
123,576
+0.02(+1.39%)
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.