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
Englobal Corp
(NQ:
ENG
)
1.600
-0.010 (-0.62%)
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 (%)
Dec 30, 2016
2.390
2.390
2.390
0
+0.11(+4.82%)
Dec 29, 2016
2.440
2.480
2.240
2.280
114,459
-0.14(-5.79%)
Dec 28, 2016
2.460
2.490
2.213
2.420
296,386
-0.04(-1.63%)
Dec 27, 2016
1.950
2.720
1.950
2.460
1,748,251
+0.54(+28.12%)
Dec 23, 2016
1.920
1.920
1.920
0
-0.03(-1.54%)
Dec 22, 2016
1.940
2.000
1.799
1.950
104,177
+0.10(+5.41%)
Dec 21, 2016
1.940
2.100
1.830
1.850
250,309
-0.05(-2.63%)
Dec 20, 2016
1.770
1.930
1.770
1.900
245,727
+0.17(+9.83%)
Dec 19, 2016
1.650
1.800
1.645
1.730
95,145
+0.10(+6.13%)
Dec 16, 2016
1.650
1.650
1.590
1.630
65,890
-0.02(-1.21%)
Dec 15, 2016
1.600
1.670
1.550
1.650
65,385
+0.08(+5.24%)
Dec 14, 2016
1.640
1.726
1.520
1.568
73,611
-0.08(-4.98%)
Dec 13, 2016
1.720
1.790
1.620
1.650
74,035
-0.06(-3.51%)
Dec 12, 2016
1.950
1.950
1.650
1.710
92,752
-0.09(-5.00%)
Dec 09, 2016
1.690
1.850
1.680
1.800
162,630
+0.12(+7.14%)
Dec 08, 2016
1.480
1.770
1.480
1.680
350,349
+0.21(+14.29%)
Dec 07, 2016
1.378
1.500
1.370
1.470
81,418
+0.08(+5.76%)
Dec 06, 2016
1.360
1.440
1.360
1.390
50,278
+0.02(+1.46%)
Dec 05, 2016
1.400
1.430
1.360
1.370
107,910
+0.01(+0.74%)
Dec 02, 2016
1.360
1.400
1.350
1.360
176,360
+0.00(+0.00%)
Dec 01, 2016
1.330
1.470
1.330
1.360
130,480
+0.02(+1.49%)
Nov 30, 2016
1.400
1.440
1.340
1.340
109,240
-0.06(-4.29%)
Nov 29, 2016
1.390
1.520
1.320
1.400
84,081
+0.16(+12.90%)
Nov 28, 2016
1.320
1.350
1.240
1.240
32,653
-0.05(-3.88%)
Nov 25, 2016
1.260
1.315
1.250
1.290
10,335
+0.02(+1.57%)
Nov 23, 2016
1.270
1.270
1.270
0
-0.04(-3.05%)
Nov 22, 2016
1.250
1.350
1.250
1.310
14,365
+0.05(+3.97%)
Nov 21, 2016
1.310
1.340
1.230
1.260
23,978
-0.04(-3.08%)
Nov 18, 2016
1.360
1.477
1.200
1.300
40,538
-0.07(-5.11%)
Nov 17, 2016
1.390
1.400
1.300
1.370
27,484
-0.03(-2.14%)
Nov 16, 2016
1.370
1.410
1.370
1.400
19,524
+0.02(+1.45%)
Nov 15, 2016
1.400
1.400
1.360
1.380
19,380
+0.00(+0.00%)
Nov 14, 2016
1.380
1.440
1.350
1.380
30,467
-0.02(-1.43%)
Nov 11, 2016
1.410
1.410
1.360
1.400
23,870
+0.00(+0.00%)
Nov 10, 2016
1.410
1.440
1.360
1.400
59,389
+0.00(+0.01%)
Nov 09, 2016
1.350
1.400
1.320
1.400
63,280
+0.04(+2.93%)
Nov 08, 2016
1.350
1.400
1.340
1.360
11,723
+0.00(+0.00%)
Nov 07, 2016
1.320
1.419
1.320
1.360
22,630
+0.04(+3.03%)
Nov 04, 2016
1.350
1.350
1.320
1.320
6,710
-0.01(-0.75%)
Nov 03, 2016
1.330
1.420
1.330
1.330
34,184
+0.01(+0.76%)
Nov 02, 2016
1.310
1.360
1.300
1.320
8,254
+0.02(+1.54%)
Nov 01, 2016
1.400
1.400
1.300
1.300
13,175
-0.13(-9.09%)
Oct 31, 2016
1.380
1.440
1.361
1.430
6,249
+0.04(+2.66%)
Oct 28, 2016
1.400
1.440
1.393
1.393
9,956
-0.02(-1.21%)
Oct 27, 2016
1.460
1.460
1.410
1.410
4,125
-0.03(-2.08%)
Oct 26, 2016
1.460
1.480
1.440
1.440
17,157
-0.04(-2.64%)
Oct 25, 2016
1.500
1.500
1.471
1.479
7,020
-0.01(-0.74%)
Oct 24, 2016
1.499
1.500
1.470
1.490
16,425
+0.00(+0.00%)
Oct 21, 2016
1.500
1.520
1.490
1.490
16,635
-0.01(-0.67%)
Oct 20, 2016
1.500
1.500
1.490
1.500
8,404
+0.00(+0.00%)
Oct 19, 2016
1.518
1.520
1.490
1.500
10,688
+0.02(+1.35%)
Oct 18, 2016
1.490
1.500
1.480
1.480
12,519
+0.02(+1.36%)
Oct 17, 2016
1.490
1.530
1.460
1.460
2,056
-0.01(-0.67%)
Oct 14, 2016
1.470
1.500
1.450
1.470
23,723
+0.00(+0.00%)
Oct 13, 2016
1.490
1.530
1.470
1.470
11,424
-0.04(-2.65%)
Oct 12, 2016
1.503
1.560
1.480
1.510
12,504
+0.00(+0.00%)
Oct 11, 2016
1.570
1.570
1.509
1.510
8,029
-0.04(-2.58%)
Oct 10, 2016
1.600
1.600
1.480
1.550
16,328
-0.04(-2.52%)
Oct 07, 2016
1.540
1.590
1.540
1.590
1,360
+0.03(+1.92%)
Oct 06, 2016
1.500
1.570
1.490
1.560
27,710
+0.05(+3.31%)
Oct 05, 2016
1.520
1.550
1.510
1.510
14,093
+0.03(+2.03%)
Oct 04, 2016
1.491
1.560
1.480
1.480
17,466
-0.04(-2.63%)
Oct 03, 2016
1.462
1.580
1.462
1.520
13,809
+0.01(+0.66%)
Sep 30, 2016
1.450
1.567
1.450
1.510
52,328
+0.07(+4.86%)
Sep 29, 2016
1.600
1.610
1.440
1.440
19,209
-0.15(-9.43%)
Sep 28, 2016
1.620
1.620
1.580
1.590
17,633
-0.04(-2.45%)
Sep 27, 2016
1.590
1.630
1.550
1.630
15,409
+0.07(+4.17%)
Sep 26, 2016
1.650
1.650
1.530
1.565
49,886
-0.07(-4.00%)
Sep 23, 2016
1.650
1.660
1.570
1.630
19,718
+0.05(+3.16%)
Sep 22, 2016
1.710
1.710
1.580
1.580
20,798
-0.11(-6.51%)
Sep 21, 2016
1.550
1.724
1.550
1.690
106,215
+0.16(+10.46%)
Sep 20, 2016
1.590
1.590
1.510
1.530
29,505
-0.06(-3.77%)
Sep 19, 2016
1.550
1.600
1.530
1.590
37,843
+0.04(+2.58%)
Sep 16, 2016
1.430
1.550
1.400
1.550
83,716
+0.11(+7.65%)
Sep 15, 2016
1.450
1.470
1.400
1.440
29,612
+0.04(+2.85%)
Sep 14, 2016
1.410
1.500
1.400
1.400
34,629
+0.00(+0.00%)
Sep 13, 2016
1.430
1.490
1.400
1.400
25,041
-0.02(-1.41%)
Sep 12, 2016
1.420
1.500
1.411
1.420
20,234
+0.00(+0.00%)
Sep 09, 2016
1.420
1.490
1.410
1.420
23,464
+0.01(+0.71%)
Sep 08, 2016
1.450
1.520
1.400
1.410
7,192
-0.02(-1.40%)
Sep 07, 2016
1.509
1.540
1.430
1.430
46,236
-0.06(-4.03%)
Sep 06, 2016
1.490
1.510
1.460
1.490
25,998
-0.01(-0.67%)
Sep 02, 2016
1.440
1.500
1.500
1.500
21,700
+0.06(+4.17%)
Sep 01, 2016
1.450
1.500
1.420
1.440
25,030
-0.05(-3.35%)
Aug 31, 2016
1.420
1.490
1.411
1.490
26,564
+0.05(+3.47%)
Aug 30, 2016
1.430
1.460
1.390
1.440
18,400
+0.04(+2.86%)
Aug 29, 2016
1.430
1.450
1.360
1.400
24,949
-0.05(-3.45%)
Aug 26, 2016
1.400
1.450
1.355
1.450
55,748
+0.09(+6.62%)
Aug 25, 2016
1.290
1.450
1.290
1.360
26,470
+0.07(+5.43%)
Aug 24, 2016
1.290
1.340
1.280
1.290
43,258
-0.02(-1.53%)
Aug 23, 2016
1.300
1.330
1.267
1.310
59,271
+0.01(+0.77%)
Aug 22, 2016
1.270
1.320
1.270
1.300
24,083
+0.03(+2.36%)
Aug 19, 2016
1.270
1.300
1.240
1.270
81,701
-0.03(-2.31%)
Aug 18, 2016
1.300
1.300
1.240
1.300
28,102
-0.01(-0.76%)
Aug 17, 2016
1.310
1.340
1.300
1.310
38,391
+0.02(+1.55%)
Aug 16, 2016
1.340
1.350
1.290
1.290
43,879
-0.03(-2.27%)
Aug 15, 2016
1.280
1.320
1.280
1.320
54,815
+0.02(+1.55%)
Aug 12, 2016
1.320
1.320
1.280
1.300
28,293
+0.01(+0.77%)
Aug 11, 2016
1.300
1.310
1.270
1.290
77,507
+0.02(+1.57%)
Aug 10, 2016
1.370
1.370
1.250
1.270
24,919
-0.07(-5.22%)
Aug 09, 2016
1.320
1.350
1.273
1.340
56,313
+0.02(+1.52%)
Aug 08, 2016
1.170
1.510
1.170
1.320
160,326
+0.16(+13.38%)
Aug 05, 2016
1.350
1.400
1.150
1.164
124,296
-0.23(-16.25%)
Aug 04, 2016
1.450
1.470
1.320
1.390
57,106
-0.12(-7.95%)
Aug 03, 2016
1.510
1.530
1.480
1.510
26,321
-0.03(-1.95%)
Aug 02, 2016
1.550
1.560
1.461
1.540
38,347
-0.01(-0.64%)
Aug 01, 2016
1.520
1.550
1.420
1.550
56,163
+0.07(+4.72%)
Jul 29, 2016
1.500
1.580
1.430
1.480
93,685
-0.04(-2.45%)
Jul 28, 2016
1.350
1.540
1.301
1.517
207,977
+0.18(+13.22%)
Jul 27, 2016
1.340
1.350
1.300
1.340
38,793
+0.04(+3.08%)
Jul 26, 2016
1.220
1.310
1.220
1.300
67,386
+0.05(+4.00%)
Jul 25, 2016
1.210
1.330
1.090
1.250
193,318
+0.03(+2.47%)
Jul 22, 2016
1.220
1.250
1.070
1.220
115,086
-0.00(-0.01%)
Jul 21, 2016
1.220
1.250
1.200
1.220
14,377
+0.00(+0.00%)
Jul 20, 2016
1.200
1.290
1.170
1.220
20,286
+0.00(+0.00%)
Jul 19, 2016
1.210
1.269
1.210
1.220
8,553
+0.01(+0.83%)
Jul 18, 2016
1.195
1.260
1.190
1.210
20,715
+0.00(+0.21%)
Jul 15, 2016
1.250
1.250
1.208
1.208
5,389
-0.01(-1.02%)
Jul 14, 2016
1.230
1.250
1.200
1.220
11,511
-0.03(-2.40%)
Jul 13, 2016
1.230
1.290
1.210
1.250
12,513
-0.02(-1.57%)
Jul 12, 2016
1.320
1.350
1.200
1.270
17,819
-0.03(-2.31%)
Jul 11, 2016
1.260
1.300
1.225
1.300
16,246
+0.05(+4.01%)
Jul 08, 2016
1.200
1.250
1.220
1.250
44,802
+0.03(+2.44%)
Jul 07, 2016
1.200
1.240
1.200
1.220
6,452
-0.02(-1.60%)
Jul 05, 2016
1.210
1.240
1.200
1.240
25,586
-0.01(-0.64%)
Jul 01, 2016
1.200
1.248
1.248
1.248
6,500
+0.05(+4.00%)
Jun 30, 2016
1.350
1.350
1.200
1.200
8,679
-0.01(-0.83%)
Jun 29, 2016
1.260
1.260
1.200
1.210
12,937
-0.05(-3.97%)
Jun 28, 2016
1.180
1.260
1.180
1.260
21,360
+0.08(+6.78%)
Jun 27, 2016
1.160
1.180
1.150
1.180
22,416
+0.00(+0.00%)
Jun 24, 2016
1.240
1.330
1.160
1.180
44,447
-0.08(-6.35%)
Jun 23, 2016
1.300
1.320
1.260
1.260
7,323
-0.02(-1.56%)
Jun 22, 2016
1.290
1.290
1.260
1.280
4,600
+0.04(+3.49%)
Jun 21, 2016
1.224
1.280
1.220
1.237
5,413
-0.04(-3.38%)
Jun 20, 2016
1.290
1.300
1.230
1.280
13,988
-0.01(-0.78%)
Jun 17, 2016
1.260
1.290
1.210
1.290
8,451
+0.07(+5.74%)
Jun 16, 2016
1.210
1.260
1.210
1.220
6,174
+0.00(+0.00%)
Jun 15, 2016
1.210
1.260
1.210
1.220
3,105
+0.01(+0.83%)
Jun 14, 2016
1.200
1.270
1.200
1.210
19,703
+0.00(+0.00%)
Jun 13, 2016
1.270
1.285
1.210
1.210
7,226
-0.09(-6.92%)
Jun 10, 2016
1.280
1.300
1.230
1.300
25,464
+0.02(+1.55%)
Jun 09, 2016
1.250
1.320
1.250
1.280
38,313
+0.04(+3.24%)
Jun 08, 2016
1.100
1.240
1.100
1.240
40,025
+0.11(+9.73%)
Jun 07, 2016
1.090
1.150
1.083
1.130
27,824
+0.06(+5.60%)
Jun 06, 2016
1.110
1.120
1.060
1.070
26,562
-0.04(-3.59%)
Jun 03, 2016
1.080
1.110
1.080
1.110
3,018
+0.06(+5.71%)
Jun 02, 2016
1.050
1.110
0.9700
1.050
12,363
+0.01(+0.96%)
Jun 01, 2016
1.090
1.120
0.9700
1.040
18,925
-0.04(-3.70%)
May 31, 2016
1.110
1.140
1.020
1.080
16,416
-0.02(-1.83%)
May 27, 2016
1.130
1.100
1.100
1.100
16,100
-0.03(-2.65%)
May 26, 2016
1.160
1.160
1.130
1.130
10,439
-0.03(-2.58%)
May 25, 2016
1.170
1.170
1.130
1.160
5,203
-0.01(-0.85%)
May 24, 2016
1.140
1.180
1.130
1.170
4,695
+0.06(+5.41%)
May 23, 2016
1.100
1.190
1.100
1.110
4,549
+0.01(+0.91%)
May 20, 2016
1.180
1.200
1.100
1.100
26,840
-0.05(-4.76%)
May 19, 2016
1.130
1.210
1.130
1.155
3,793
-0.00(-0.43%)
May 18, 2016
1.120
1.170
1.070
1.160
12,894
-0.01(-0.85%)
May 17, 2016
1.110
1.200
1.110
1.170
12,561
+0.01(+0.86%)
May 16, 2016
1.190
1.210
1.160
1.160
20,672
-0.05(-4.13%)
May 13, 2016
1.250
1.250
1.180
1.210
8,621
-0.04(-3.20%)
May 12, 2016
1.290
1.370
1.250
1.250
33,640
-0.06(-4.58%)
May 11, 2016
1.300
1.370
1.300
1.310
9,314
+0.02(+1.55%)
May 10, 2016
1.250
1.380
1.250
1.290
13,285
+0.03(+2.38%)
May 09, 2016
1.350
1.400
1.260
1.260
11,962
-0.13(-9.35%)
May 06, 2016
1.360
1.390
1.300
1.390
10,353
-0.01(-0.71%)
May 05, 2016
1.370
1.410
1.350
1.400
22,213
+0.06(+4.48%)
May 04, 2016
1.330
1.410
1.321
1.340
10,623
+0.03(+2.29%)
May 03, 2016
1.360
1.390
1.270
1.310
17,409
-0.03(-2.24%)
May 02, 2016
1.410
1.410
1.290
1.340
23,189
-0.05(-3.60%)
Apr 29, 2016
1.380
1.420
1.350
1.390
21,110
+0.04(+2.96%)
Apr 28, 2016
1.360
1.380
1.350
1.350
11,158
+0.05(+3.85%)
Apr 27, 2016
1.350
1.350
1.290
1.300
13,593
-0.02(-1.52%)
Apr 26, 2016
1.330
1.370
1.320
1.320
15,474
-0.05(-3.65%)
Apr 25, 2016
1.350
1.380
1.300
1.370
22,883
+0.07(+5.38%)
Apr 22, 2016
1.360
1.380
1.300
1.300
39,917
-0.04(-2.99%)
Apr 21, 2016
1.190
1.340
1.190
1.340
29,222
+0.12(+9.84%)
Apr 20, 2016
1.340
1.340
1.220
1.220
18,825
-0.08(-6.16%)
Apr 19, 2016
1.240
1.350
1.240
1.300
46,085
+0.09(+7.45%)
Apr 18, 2016
1.225
1.240
1.120
1.210
13,687
+0.06(+5.22%)
Apr 15, 2016
1.200
1.200
1.150
1.150
17,549
-0.05(-4.17%)
Apr 14, 2016
1.130
1.200
1.076
1.200
7,540
+0.04(+3.45%)
Apr 13, 2016
1.160
1.160
1.091
1.160
5,283
+0.02(+1.85%)
Apr 12, 2016
1.080
1.139
1.070
1.139
10,739
+0.08(+7.44%)
Apr 11, 2016
1.080
1.090
1.060
1.060
27,491
-0.02(-1.85%)
Apr 08, 2016
1.080
1.100
1.080
1.080
12,022
+0.04(+3.85%)
Apr 07, 2016
1.010
1.060
1.010
1.040
34,620
+0.00(+0.00%)
Apr 06, 2016
1.120
1.140
1.010
1.040
14,720
-0.04(-3.70%)
Apr 05, 2016
1.090
1.140
1.080
1.080
7,777
+0.01(+0.93%)
Apr 04, 2016
1.110
1.110
1.040
1.070
8,041
-0.04(-3.70%)
Apr 01, 2016
1.120
1.120
1.076
1.111
12,651
+0.08(+7.87%)
Mar 31, 2016
1.140
1.150
1.030
1.030
13,174
-0.07(-6.36%)
Mar 30, 2016
1.090
1.141
1.090
1.100
9,442
-0.02(-1.79%)
Mar 29, 2016
1.180
1.180
1.120
1.120
9,127
-0.05(-4.27%)
Mar 28, 2016
1.150
1.180
1.150
1.170
4,328
+0.04(+3.53%)
Mar 24, 2016
1.060
1.130
1.130
1.130
7,100
+0.00(+0.28%)
Mar 23, 2016
1.190
1.210
1.120
1.127
4,129
-0.07(-6.08%)
Mar 22, 2016
1.140
1.200
1.140
1.200
5,606
+0.08(+7.14%)
Mar 21, 2016
1.140
1.170
1.110
1.120
10,750
+0.01(+0.90%)
Mar 18, 2016
1.170
1.170
1.020
1.110
19,525
-0.05(-4.31%)
Mar 17, 2016
1.080
1.170
1.080
1.160
4,020
+0.07(+6.42%)
Mar 16, 2016
1.040
1.090
1.000
1.090
6,603
+0.05(+4.81%)
Mar 15, 2016
1.080
1.090
1.000
1.040
19,266
+0.01(+0.97%)
Mar 14, 2016
1.050
1.170
1.030
1.030
16,105
-0.07(-6.37%)
Mar 11, 2016
1.170
1.200
1.100
1.100
18,557
-0.01(-0.89%)
Mar 10, 2016
1.100
1.140
1.100
1.110
7,207
-0.05(-4.40%)
Mar 09, 2016
1.140
1.161
1.040
1.161
10,770
+0.02(+1.85%)
Mar 08, 2016
1.190
1.190
1.010
1.140
34,306
+0.01(+0.88%)
Mar 07, 2016
1.200
1.240
1.120
1.130
47,983
-0.03(-2.75%)
Mar 04, 2016
0.9500
1.190
0.9400
1.162
46,451
+0.23(+24.95%)
Mar 03, 2016
0.9000
0.9400
0.9000
0.9300
28,185
+0.03(+3.33%)
Mar 02, 2016
0.8700
0.9360
0.8450
0.9000
22,359
+0.04(+4.64%)
Mar 01, 2016
0.8400
0.8900
0.8400
0.8601
17,833
+0.00(+0.01%)
Feb 29, 2016
0.8500
0.9100
0.8176
0.8600
48,904
+0.05(+6.17%)
Feb 26, 2016
0.9289
0.9289
0.7900
0.8100
12,717
-0.00(-0.01%)
Feb 25, 2016
0.8650
0.8650
0.8101
0.8101
6,719
-0.03(-3.55%)
Feb 24, 2016
0.8403
0.8403
0.8300
0.8399
1,356
-0.02(-2.30%)
Feb 23, 2016
0.8600
0.8600
0.8597
0.8597
5,700
-0.02(-2.28%)
Feb 22, 2016
0.8200
0.8799
0.8000
0.8798
15,928
+0.02(+2.56%)
Feb 19, 2016
0.8900
0.8900
0.8500
0.8578
17,727
-0.02(-1.97%)
Feb 18, 2016
0.8920
0.8999
0.8650
0.8750
4,622
+0.01(+0.57%)
Feb 17, 2016
0.8601
0.8900
0.8601
0.8700
8,166
+0.02(+2.35%)
Feb 16, 2016
0.9300
0.9400
0.8500
0.8500
15,912
-0.08(-8.59%)
Feb 12, 2016
0.9300
0.9299
0.9299
0.9299
13,600
+0.03(+3.32%)
Feb 11, 2016
0.9400
0.9400
0.9000
0.9000
10,306
-0.04(-3.74%)
Feb 10, 2016
0.8500
0.9600
0.8500
0.9350
13,361
+0.05(+5.06%)
Feb 09, 2016
0.9400
0.9400
0.8800
0.8900
12,958
-0.05(-5.32%)
Feb 08, 2016
0.9599
0.9600
0.9350
0.9400
10,933
+0.05(+5.62%)
Feb 05, 2016
0.9500
0.9500
0.8900
0.8900
12,042
-0.06(-6.32%)
Feb 04, 2016
1.010
1.010
0.9250
0.9500
11,108
+0.01(+1.06%)
Feb 03, 2016
0.8100
0.9400
0.8100
0.9400
12,901
+0.13(+16.60%)
Feb 02, 2016
0.8200
0.8800
0.8000
0.8062
36,051
-0.04(-4.25%)
Feb 01, 2016
1.000
1.000
0.8420
0.8420
6,856
-0.06(-7.16%)
Jan 29, 2016
0.8950
0.9500
0.8600
0.9069
11,881
+0.01(+1.33%)
Jan 28, 2016
0.9000
0.9000
0.8442
0.8950
9,511
+0.05(+5.29%)
Jan 27, 2016
0.7915
0.8500
0.7915
0.8500
10,964
+0.02(+2.43%)
Jan 26, 2016
0.7500
0.9200
0.7500
0.8298
21,459
+0.07(+9.94%)
Jan 25, 2016
0.7820
0.8500
0.7501
0.7548
17,430
-0.13(-14.23%)
Jan 22, 2016
0.8000
0.9164
0.8000
0.8800
8,239
+0.08(+10.00%)
Jan 21, 2016
0.8000
0.8479
0.7980
0.8000
21,978
+0.00(+0.00%)
Jan 20, 2016
0.7000
0.8000
0.7000
0.8000
19,521
+0.10(+14.29%)
Jan 19, 2016
0.7400
0.8000
0.6821
0.7000
55,466
-0.07(-9.09%)
Jan 15, 2016
0.8600
0.7700
0.7700
0.7700
34,400
-0.07(-8.34%)
Jan 14, 2016
0.8500
0.8900
0.7842
0.8401
20,517
+0.03(+3.12%)
Jan 13, 2016
0.8300
0.8405
0.8000
0.8147
12,337
-0.03(-2.99%)
Jan 12, 2016
0.8600
0.9900
0.7998
0.8398
31,732
-0.03(-3.48%)
Jan 11, 2016
0.9000
0.9600
0.8701
0.8701
33,623
-0.10(-9.98%)
Jan 08, 2016
0.9100
0.9100
0.8801
0.9666
22,991
+0.05(+5.07%)
Jan 07, 2016
0.9300
0.9700
0.9199
0.9200
23,938
-0.06(-6.12%)
Jan 06, 2016
0.9201
0.9900
0.9200
0.9800
14,321
+0.04(+4.26%)
Jan 05, 2016
0.9800
0.9800
0.9335
0.9400
14,570
+0.00(+0.51%)
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.