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
Bitcoin (Bitstamp)
(DC:
USD-BITSTAMP
)
63,280.00
+379.00 (+0.60%)
Streaming Realtime Price
Updated: 6:39 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Charting
Historical Prices
News
All News
News Headlines
Press Releases
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 (%)
Feb 29, 2020
8805
8581
8627
2,280
-156.72(-1.78%)
Feb 28, 2020
8901
8421
8783
6,569
+2.86(+0.03%)
Feb 27, 2020
8975
8520
8780
9,228
-47.78(-0.54%)
Feb 26, 2020
9372
8628
8828
11,558
-540.44(-5.77%)
Feb 25, 2020
9683
9234
9369
6,304
-261.91(-2.72%)
Feb 24, 2020
10028
9480
9631
6,011
-339.51(-3.41%)
Feb 23, 2020
10024
9659
9970
3,291
+292.16(+3.02%)
Feb 22, 2020
9728
9569
9678
2,194
-22.40(-0.23%)
Feb 21, 2020
9773
9563
9700
4,222
+73.18(+0.76%)
Feb 20, 2020
9706
9397
9627
6,703
-52.89(-0.55%)
Feb 19, 2020
10300
9312
9680
9,880
-518.22(-5.08%)
Feb 18, 2020
10288
9603
10198
6,676
+501.57(+5.17%)
Feb 17, 2020
10015
9468
9697
6,098
-265.46(-2.66%)
Feb 16, 2020
10051
9598
9962
3,939
+47.65(+0.48%)
Feb 15, 2020
10408
9739
9915
5,784
-446.96(-4.31%)
Feb 14, 2020
10398
10093
10362
6,145
+131.40(+1.28%)
Feb 13, 2020
10500
10068
10230
9,478
-129.50(-1.25%)
Feb 12, 2020
10495
10237
10360
6,499
+123.00(+1.20%)
Feb 11, 2020
10384
9707
10237
8,092
+365.79(+3.71%)
Feb 10, 2020
10200
9731
9871
7,599
-261.49(-2.58%)
Feb 09, 2020
10178
9885
10132
4,792
+232.30(+2.35%)
Feb 08, 2020
9949
9659
9900
3,254
+107.53(+1.10%)
Feb 07, 2020
9878
9707
9792
4,033
+64.17(+0.66%)
Feb 06, 2020
9860
9521
9728
7,789
+62.14(+0.64%)
Feb 05, 2020
9775
9143
9666
7,775
+511.49(+5.59%)
Feb 04, 2020
9349
9075
9155
4,873
-132.03(-1.42%)
Feb 03, 2020
9615
9211
9287
4,766
-43.16(-0.46%)
Feb 02, 2020
9474
9135
9330
3,003
-61.18(-0.65%)
Feb 01, 2020
9464
9280
9391
1,736
+33.14(+0.35%)
Jan 31, 2020
9542
9196
9358
5,166
-177.36(-1.86%)
Jan 30, 2020
9570
9166
9535
7,781
+213.43(+2.29%)
Jan 29, 2020
9444
9149
9322
7,989
+176.58(+1.93%)
Jan 28, 2020
9188
8872
9145
8,085
+216.29(+2.42%)
Jan 27, 2020
9004
8547
8929
9,528
+368.43(+4.30%)
Jan 26, 2020
8600
8276
8561
6,330
+213.00(+2.55%)
Jan 25, 2020
8442
8253
8348
2,833
-70.14(-0.83%)
Jan 24, 2020
8531
8213
8418
6,768
+57.24(+0.68%)
Jan 23, 2020
8666
8280
8360
8,261
-285.68(-3.30%)
Jan 22, 2020
8793
8568
8646
3,143
-81.10(-0.93%)
Jan 21, 2020
8779
8480
8727
3,397
+63.11(+0.73%)
Jan 20, 2020
8741
8508
8664
4,528
-6.51(-0.08%)
Jan 19, 2020
9188
8461
8671
8,684
-277.20(-3.10%)
Jan 18, 2020
9000
8799
8948
3,698
+46.37(+0.52%)
Jan 17, 2020
9015
8662
8901
9,384
+178.10(+2.04%)
Jan 16, 2020
8852
8574
8723
6,692
-110.50(-1.25%)
Jan 15, 2020
8903
8555
8834
9,179
+10.14(+0.11%)
Jan 14, 2020
8864
8100
8824
16,452
+695.70(+8.56%)
Jan 13, 2020
8197
8039
8128
4,012
-25.20(-0.31%)
Jan 12, 2020
8190
7960
8153
2,216
+101.51(+1.26%)
Jan 11, 2020
8286
8009
8052
3,844
-39.29(-0.49%)
Jan 10, 2020
8140
7667
8091
8,783
+267.99(+3.43%)
Jan 09, 2020
8109
7738
7823
6,598
-285.01(-3.52%)
Jan 08, 2020
8464
7872
8108
11,530
+12.07(+0.15%)
Jan 07, 2020
8195
7697
8096
12,074
+346.36(+4.47%)
Jan 06, 2020
7817
7337
7750
6,511
+403.56(+5.49%)
Jan 05, 2020
7495
7310
7346
2,692
+21.67(+0.30%)
Jan 04, 2020
7396
7256
7324
3,279
-5.83(-0.08%)
Jan 03, 2020
7402
6854
7330
8,064
+379.52(+5.46%)
Jan 02, 2020
7185
6900
6951
3,977
-216.84(-3.03%)
Jan 01, 2020
7237
7150
7167
1,118
+7.18(+0.10%)
Dec 31, 2019
7302
7113
7160
2,638
-76.02(-1.05%)
Dec 30, 2019
7398
7199
7236
3,733
-160.47(-2.17%)
Dec 29, 2019
7524
7274
7397
2,575
+89.45(+1.22%)
Dec 28, 2019
7350
7224
7307
1,608
+83.24(+1.15%)
Dec 27, 2019
7255
7052
7224
4,005
+27.32(+0.38%)
Dec 26, 2019
7432
7150
7197
3,099
+4.56(+0.06%)
Dec 25, 2019
7267
7111
7192
1,509
-33.11(-0.46%)
Dec 24, 2019
7431
7156
7225
4,206
-89.48(-1.22%)
Dec 23, 2019
7693
7248
7315
7,389
-129.56(-1.74%)
Dec 22, 2019
7483
7125
7444
3,101
+305.10(+4.27%)
Dec 21, 2019
7194
7110
7139
1,706
-39.82(-0.55%)
Dec 20, 2019
7218
7073
7179
3,187
+32.60(+0.46%)
Dec 19, 2019
7372
7000
7146
5,973
-128.37(-1.76%)
Dec 18, 2019
7450
6425
7275
12,890
+676.94(+10.26%)
Dec 17, 2019
6939
6550
6598
7,124
-291.64(-4.23%)
Dec 16, 2019
7148
6820
6890
5,859
-220.40(-3.10%)
Dec 15, 2019
7225
7007
7110
1,840
+31.58(+0.45%)
Dec 14, 2019
7269
7007
7078
2,008
-158.82(-2.19%)
Dec 13, 2019
7302
7180
7237
3,205
+47.54(+0.66%)
Dec 12, 2019
7296
7072
7190
4,360
-6.78(-0.09%)
Dec 11, 2019
7271
7122
7196
3,434
-47.55(-0.66%)
Dec 10, 2019
7400
7150
7244
4,095
-99.93(-1.36%)
Dec 09, 2019
7666
7268
7344
6,549
-179.84(-2.39%)
Dec 08, 2019
7580
7383
7524
1,804
+7.20(+0.10%)
Dec 07, 2019
7639
7487
7517
2,162
-5.28(-0.07%)
Dec 06, 2019
7619
7306
7522
4,104
+99.84(+1.35%)
Dec 05, 2019
7500
7150
7422
4,626
+200.28(+2.77%)
Dec 04, 2019
7773
7087
7222
7,693
-93.09(-1.27%)
Dec 03, 2019
7415
7238
7315
2,557
-16.44(-0.22%)
Dec 02, 2019
7443
7140
7331
4,313
-114.54(-1.54%)
Dec 01, 2019
7576
7234
7446
5,507
-108.98(-1.44%)
Nov 30, 2019
7815
7452
7555
5,451
-179.68(-2.32%)
Nov 29, 2019
7870
7411
7734
7,694
+311.35(+4.19%)
Nov 28, 2019
7660
7372
7423
6,882
-121.46(-1.61%)
Nov 27, 2019
7676
6848
7545
15,179
+366.49(+5.11%)
Nov 26, 2019
7345
7019
7178
7,687
+22.37(+0.31%)
Nov 25, 2019
7380
6515
7156
18,890
+201.93(+2.90%)
Nov 24, 2019
7350
6919
6954
5,803
-356.22(-4.87%)
Nov 23, 2019
7356
7102
7310
5,630
+40.10(+0.55%)
Nov 22, 2019
7715
6785
7270
20,035
-339.24(-4.46%)
Nov 21, 2019
8117
7394
7609
9,381
-468.85(-5.80%)
Nov 20, 2019
8231
8027
8078
2,977
-31.86(-0.39%)
Nov 19, 2019
8198
7989
8110
4,426
-84.54(-1.03%)
Nov 18, 2019
8521
8011
8194
4,806
-324.38(-3.81%)
Nov 17, 2019
8632
8375
8519
2,072
+49.22(+0.58%)
Nov 16, 2019
8540
8423
8470
1,234
+2.54(+0.03%)
Nov 15, 2019
8799
8363
8467
5,159
-183.37(-2.12%)
Nov 14, 2019
8792
8555
8650
3,429
-89.26(-1.02%)
Nov 13, 2019
8839
8700
8740
3,187
-34.33(-0.39%)
Nov 12, 2019
8872
8549
8774
4,698
+63.00(+0.72%)
Nov 11, 2019
9075
8593
8711
6,447
-332.09(-3.67%)
Nov 10, 2019
9142
8751
9043
2,605
+222.59(+2.52%)
Nov 09, 2019
8877
8720
8820
2,851
+6.56(+0.07%)
Nov 08, 2019
9253
8661
8814
9,133
-399.92(-4.34%)
Nov 07, 2019
9373
9080
9214
3,993
-148.81(-1.59%)
Nov 06, 2019
9448
9255
9363
4,740
+22.83(+0.24%)
Nov 05, 2019
9485
9165
9340
4,917
-80.19(-0.85%)
Nov 04, 2019
9586
9122
9420
4,938
+213.03(+2.31%)
Nov 03, 2019
9384
9067
9207
2,762
-87.29(-0.94%)
Nov 02, 2019
9397
9201
9294
2,479
+44.06(+0.48%)
Nov 01, 2019
9304
9055
9250
6,636
+95.61(+1.04%)
Oct 31, 2019
9439
8962
9155
10,153
-38.31(-0.42%)
Oct 30, 2019
9446
8985
9193
8,796
-239.04(-2.53%)
Oct 29, 2019
9573
9051
9432
10,391
-17.88(-0.19%)
Oct 28, 2019
9950
9258
9450
13,477
-138.19(-1.44%)
Oct 27, 2019
9820
9093
9588
17,575
+370.90(+4.02%)
Oct 26, 2019
10350
8634
9217
38,550
+578.21(+6.69%)
Oct 25, 2019
8784
7393
8639
19,102
+1170.92(+15.68%)
Oct 24, 2019
7512
7356
7468
4,969
-2.27(-0.03%)
Oct 23, 2019
8052
7294
7470
13,292
-547.60(-6.83%)
Oct 22, 2019
8315
7989
8018
5,616
-186.18(-2.27%)
Oct 21, 2019
8352
8156
8204
4,900
+6.99(+0.09%)
Oct 20, 2019
8315
7875
8197
6,322
+258.43(+3.26%)
Oct 19, 2019
8097
7875
7939
3,498
-16.49(-0.21%)
Oct 18, 2019
8121
7812
7955
5,593
-115.86(-1.44%)
Oct 17, 2019
8131
7937
8071
5,464
+66.19(+0.83%)
Oct 16, 2019
8179
7913
8005
8,614
-153.31(-1.88%)
Oct 15, 2019
8421
8086
8158
5,011
-181.43(-2.18%)
Oct 14, 2019
8417
8215
8340
4,285
+51.07(+0.62%)
Oct 13, 2019
8474
8133
8288
4,432
-43.26(-0.52%)
Oct 12, 2019
8428
8223
8332
2,029
+17.20(+0.21%)
Oct 11, 2019
8820
8283
8314
7,662
-246.61(-2.88%)
Oct 10, 2019
8667
8451
8561
7,479
-44.50(-0.52%)
Oct 09, 2019
8708
8110
8606
11,569
+423.15(+5.17%)
Oct 08, 2019
8344
8110
8182
3,609
-57.51(-0.70%)
Oct 07, 2019
8314
7764
8240
9,384
+373.87(+4.75%)
Oct 06, 2019
8176
7773
7866
6,392
-273.81(-3.36%)
Oct 05, 2019
8195
8016
8140
4,484
-23.81(-0.29%)
Oct 04, 2019
8272
7987
8164
6,310
-101.59(-1.23%)
Oct 03, 2019
8419
8029
8265
8,675
-74.88(-0.90%)
Oct 02, 2019
8377
8171
8340
4,984
+31.10(+0.37%)
Oct 01, 2019
8531
8195
8309
10,232
+40.34(+0.49%)
Sep 30, 2019
8368
7715
8269
9,447
+207.58(+2.58%)
Sep 29, 2019
8244
7903
8061
5,549
-120.81(-1.48%)
Sep 28, 2019
8356
8010
8182
6,164
+5.57(+0.07%)
Sep 27, 2019
8294
7866
8176
10,249
+68.86(+0.85%)
Sep 26, 2019
8468
7734
8108
16,617
-285.42(-3.40%)
Sep 25, 2019
8747
8216
8393
18,350
-299.77(-3.45%)
Sep 24, 2019
9782
7998
8693
27,218
-1007.68(-10.39%)
Sep 23, 2019
10069
9606
9700
5,381
-362.58(-3.60%)
Sep 22, 2019
10093
9842
10063
3,209
+80.34(+0.80%)
Sep 21, 2019
10184
9913
9983
4,154
-189.54(-1.86%)
Sep 20, 2019
10308
10055
10172
4,480
-88.80(-0.87%)
Sep 19, 2019
10380
9600
10261
7,447
+95.30(+0.94%)
Sep 18, 2019
10264
10080
10166
4,016
-28.40(-0.28%)
Sep 17, 2019
10280
10131
10194
5,126
-71.50(-0.70%)
Sep 16, 2019
10378
10061
10266
5,362
-42.40(-0.41%)
Sep 15, 2019
10383
10258
10308
2,339
-47.80(-0.46%)
Sep 14, 2019
10442
10217
10356
2,763
+38.80(+0.38%)
Sep 13, 2019
10458
10154
10317
3,632
-85.20(-0.82%)
Sep 12, 2019
10465
10028
10402
4,756
+303.50(+3.01%)
Sep 11, 2019
10243
9855
10099
4,584
+14.90(+0.15%)
Sep 10, 2019
10390
9910
10084
4,648
-245.50(-2.38%)
Sep 09, 2019
10543
10060
10329
6,052
-81.30(-0.78%)
Sep 08, 2019
10595
10230
10411
3,231
-94.40(-0.90%)
Sep 07, 2019
10580
10298
10505
3,134
+190.20(+1.84%)
Sep 06, 2019
10949
10204
10315
10,620
-259.50(-2.45%)
Sep 05, 2019
10664
10462
10574
4,597
+12.90(+0.12%)
Sep 04, 2019
10834
10379
10561
10,228
-45.80(-0.43%)
Sep 03, 2019
10783
10286
10607
11,389
+224.60(+2.16%)
Sep 02, 2019
10471
9743
10383
6,024
+622.31(+6.38%)
Sep 01, 2019
9832
9539
9760
1,790
+142.85(+1.49%)
Aug 31, 2019
9683
9443
9617
1,597
+48.58(+0.51%)
Aug 30, 2019
9700
9350
9569
5,336
+59.52(+0.63%)
Aug 29, 2019
9741
9320
9509
7,751
-224.37(-2.31%)
Aug 28, 2019
10281
9555
9734
9,284
-426.19(-4.19%)
Aug 27, 2019
10398
10019
10160
4,763
-202.10(-1.95%)
Aug 26, 2019
10650
10069
10362
7,243
+251.10(+2.48%)
Aug 25, 2019
10356
9908
10111
3,848
-44.00(-0.43%)
Aug 24, 2019
10432
9885
10155
5,090
-253.10(-2.43%)
Aug 23, 2019
10479
10051
10408
5,567
+290.50(+2.87%)
Aug 22, 2019
10238
9756
10118
6,754
+54.20(+0.54%)
Aug 21, 2019
10808
9853
10063
9,777
-723.30(-6.71%)
Aug 20, 2019
10956
10550
10787
6,136
-66.10(-0.61%)
Aug 19, 2019
10910
10268
10853
7,818
+506.00(+4.89%)
Aug 18, 2019
10515
10065
10347
3,384
+140.40(+1.38%)
Aug 17, 2019
10473
9975
10206
3,964
-198.70(-1.91%)
Aug 16, 2019
10540
9737
10405
11,124
+61.00(+0.59%)
Aug 15, 2019
10445
9468
10344
15,691
+314.00(+3.13%)
Aug 14, 2019
10882
10017
10030
12,018
-848.70(-7.80%)
Aug 13, 2019
11447
10739
10879
8,940
-505.00(-4.44%)
Aug 12, 2019
11590
11194
11384
3,494
-141.30(-1.23%)
Aug 11, 2019
11570
11080
11525
4,395
+215.20(+1.90%)
Aug 10, 2019
11977
11200
11310
7,357
-553.40(-4.66%)
Aug 09, 2019
12061
11650
11863
7,812
+2.90(+0.02%)
Aug 08, 2019
12031
11451
11860
10,042
-110.90(-0.93%)
Aug 07, 2019
12145
11388
11971
15,245
+580.00(+5.09%)
Aug 06, 2019
12325
11200
11391
16,550
-384.80(-3.27%)
Aug 05, 2019
11959
10970
11776
17,000
+795.50(+7.24%)
Aug 04, 2019
11086
10565
10980
7,523
+172.40(+1.60%)
Aug 03, 2019
10919
10503
10808
6,998
+268.80(+2.55%)
Aug 02, 2019
10670
10318
10539
9,395
+131.00(+1.26%)
Aug 01, 2019
10499
9878
10408
7,672
+352.60(+3.51%)
Jul 31, 2019
10143
9570
10056
7,849
+448.98(+4.67%)
Jul 30, 2019
9775
9373
9607
5,600
+82.15(+0.86%)
Jul 29, 2019
9725
9360
9525
5,062
+15.57(+0.16%)
Jul 28, 2019
9634
9111
9509
3,949
+78.15(+0.83%)
Jul 27, 2019
10235
9299
9431
9,437
-381.66(-3.89%)
Jul 26, 2019
9936
9650
9813
5,558
-81.33(-0.82%)
Jul 25, 2019
10187
9734
9894
6,427
+123.17(+1.26%)
Jul 24, 2019
9912
9515
9771
9,578
-72.14(-0.73%)
Jul 23, 2019
10352
9802
9843
8,878
-481.79(-4.67%)
Jul 22, 2019
10687
10052
10325
9,366
-232.40(-2.20%)
Jul 21, 2019
10994
10325
10557
6,463
-433.60(-3.95%)
Jul 20, 2019
11120
10359
10991
9,119
+444.90(+4.22%)
Jul 19, 2019
10797
10103
10546
14,068
-127.20(-1.19%)
Jul 18, 2019
10750
9280
10673
18,085
+1006.19(+10.41%)
Jul 17, 2019
9993
9050
9667
17,040
+204.35(+2.16%)
Jul 16, 2019
11042
9366
9462
20,731
-1448.94(-13.28%)
Jul 15, 2019
11080
9855
10911
16,992
+477.50(+4.58%)
Jul 14, 2019
11467
10280
10434
11,185
-874.70(-7.73%)
Jul 13, 2019
11847
10810
11308
9,345
-507.70(-4.30%)
Jul 12, 2019
11942
11084
11816
9,344
+535.90(+4.75%)
Jul 11, 2019
12200
10967
11280
18,482
-754.30(-6.27%)
Jul 10, 2019
13200
11550
12035
19,699
-558.70(-4.44%)
Jul 09, 2019
12884
12030
12593
15,249
+240.20(+1.94%)
Jul 08, 2019
12398
11332
12353
11,736
+917.90(+8.03%)
Jul 07, 2019
11627
11084
11435
6,714
+225.30(+2.01%)
Jul 06, 2019
11735
10940
11210
7,936
+160.00(+1.45%)
Jul 05, 2019
11440
10769
11050
12,056
-146.10(-1.30%)
Jul 04, 2019
12061
11061
11196
11,461
-776.50(-6.49%)
Jul 03, 2019
12000
10687
11972
18,995
+1248.30(+11.64%)
Jul 02, 2019
10943
9614
10724
20,459
+131.80(+1.24%)
Jul 01, 2019
11200
9950
10592
23,305
-301.10(-2.76%)
Jun 30, 2019
12200
10809
10894
12,105
-1104.80(-9.21%)
Jun 29, 2019
12415
11317
11998
12,171
-326.70(-2.65%)
Jun 28, 2019
12448
10739
12325
19,098
+1164.10(+10.43%)
Jun 27, 2019
13356
10300
11161
36,294
-1592.80(-12.49%)
Jun 26, 2019
13880
11647
12754
37,007
+1103.70(+9.47%)
Jun 25, 2019
11735
10968
11650
11,995
+680.30(+6.20%)
Jun 24, 2019
11099
10552
10970
8,278
+228.70(+2.13%)
Jun 23, 2019
11248
10483
10741
7,200
-2.70(-0.03%)
Jun 22, 2019
11200
9951
10744
14,796
+779.53(+7.82%)
Jun 21, 2019
9969
9510
9964
11,603
+395.11(+4.13%)
Jun 20, 2019
9600
9211
9569
7,814
+282.65(+3.04%)
Jun 19, 2019
9326
9020
9286
4,761
+261.10(+2.89%)
Jun 18, 2019
9362
8918
9025
11,794
-326.47(-3.49%)
Jun 17, 2019
9478
8965
9352
12,330
+315.22(+3.49%)
Jun 16, 2019
9392
8805
9037
14,871
+170.97(+1.93%)
Jun 15, 2019
8912
8624
8866
5,433
+172.74(+1.99%)
Jun 14, 2019
8699
8175
8693
8,507
+437.69(+5.30%)
Jun 13, 2019
8336
8049
8255
7,283
+119.67(+1.47%)
Jun 12, 2019
8266
7822
8135
8,529
+198.34(+2.50%)
Jun 11, 2019
8057
7713
7937
5,546
-50.41(-0.63%)
Jun 10, 2019
8090
7523
7988
7,121
+354.78(+4.65%)
Jun 09, 2019
7967
7511
7633
3,863
-234.13(-2.98%)
Jun 08, 2019
8074
7778
7867
5,622
-153.95(-1.92%)
Jun 07, 2019
8135
7718
8021
9,363
+293.14(+3.79%)
Jun 06, 2019
7879
7450
7728
8,526
-68.67(-0.88%)
Jun 05, 2019
7924
7571
7796
9,087
+151.52(+1.98%)
Jun 04, 2019
8185
7433
7645
16,255
-433.46(-5.37%)
Jun 03, 2019
8759
8080
8078
9,156
-669.89(-7.66%)
Jun 02, 2019
8834
8529
8748
4,367
+193.54(+2.26%)
Jun 01, 2019
8625
8431
8555
5,267
+10.66(+0.12%)
May 31, 2019
8555
8110
8544
10,140
+282.36(+3.42%)
May 30, 2019
9097
8000
8262
15,055
-383.05(-4.43%)
May 29, 2019
8762
8421
8645
7,560
-78.96(-0.91%)
May 28, 2019
8847
8541
8724
6,175
-105.86(-1.20%)
May 27, 2019
8939
8654
8830
9,252
+85.85(+0.98%)
May 26, 2019
8802
7889
8744
8,209
+682.59(+8.47%)
May 25, 2019
8158
7940
8061
3,428
+112.60(+1.42%)
May 24, 2019
8189
7796
7948
9,445
+48.03(+0.61%)
May 23, 2019
7980
7468
7900
8,413
+183.56(+2.38%)
May 22, 2019
8049
7506
7717
8,181
-275.68(-3.45%)
May 21, 2019
8117
7676
7993
7,542
-4.83(-0.06%)
May 20, 2019
8249
7581
7997
13,769
-251.86(-3.05%)
May 19, 2019
8300
7248
8249
15,386
+972.74(+13.37%)
May 18, 2019
7494
7206
7277
7,797
+8.97(+0.12%)
May 17, 2019
7942
6178
7268
27,056
-587.24(-7.48%)
May 16, 2019
8391
7655
7855
17,615
-330.26(-4.03%)
May 15, 2019
8271
7838
8185
16,321
+313.42(+3.98%)
May 14, 2019
8336
7619
7872
18,911
+106.83(+1.38%)
May 13, 2019
8168
6864
7765
27,001
+863.97(+12.52%)
May 12, 2019
7585
6763
6901
28,335
-508.46(-6.86%)
May 11, 2019
7413
6330
7409
21,281
+1044.00(+16.40%)
May 10, 2019
6427
6105
6365
13,844
+223.19(+3.63%)
May 09, 2019
6172
5894
6142
9,336
+268.14(+4.56%)
May 08, 2019
5986
5659
5874
6,679
-23.74(-0.40%)
May 07, 2019
5970
5678
5898
10,019
+201.12(+3.53%)
May 06, 2019
5756
5562
5697
6,905
-42.04(-0.73%)
May 05, 2019
5783
5624
5739
5,146
-37.60(-0.65%)
May 04, 2019
5846
5510
5776
8,478
+120.50(+2.13%)
May 03, 2019
5797
5363
5656
12,762
+263.47(+4.89%)
May 02, 2019
5423
5304
5392
5,892
+87.99(+1.66%)
May 01, 2019
5358
5256
5304
4,148
+43.27(+0.82%)
Apr 30, 2019
5287
5127
5261
5,061
+108.89(+2.11%)
Apr 29, 2019
5192
5072
5152
5,785
+10.87(+0.21%)
Apr 28, 2019
5213
5099
5141
3,966
-58.47(-1.12%)
Apr 27, 2019
5218
5113
5200
4,020
+48.05(+0.93%)
Apr 26, 2019
5291
5046
5152
15,316
+9.41(+0.18%)
Apr 25, 2019
5510
4991
5142
9,648
-286.42(-5.28%)
Apr 24, 2019
5623
5372
5429
10,641
-114.23(-2.06%)
Apr 23, 2019
5627
5363
5543
10,065
+159.67(+2.97%)
Apr 22, 2019
5439
5249
5383
7,162
+96.45(+1.82%)
Apr 21, 2019
5347
5213
5287
4,605
-23.89(-0.45%)
Apr 20, 2019
5363
5254
5311
3,695
+26.66(+0.50%)
Apr 19, 2019
5358
5180
5284
5,199
+7.78(+0.15%)
Apr 18, 2019
5325
5216
5276
6,389
+58.93(+1.13%)
Apr 17, 2019
5275
5170
5217
6,853
+19.93(+0.38%)
Apr 16, 2019
5232
5015
5197
7,577
+151.06(+2.99%)
Apr 15, 2019
5192
4949
5046
7,417
-108.69(-2.11%)
Apr 14, 2019
5185
5013
5155
3,422
+70.17(+1.38%)
Apr 13, 2019
5122
5034
5085
4,537
+2.54(+0.05%)
Apr 12, 2019
5122
4912
5082
8,110
+32.21(+0.64%)
Apr 11, 2019
5344
4967
5050
15,088
-255.41(-4.81%)
Apr 10, 2019
5466
5161
5305
10,755
+111.34(+2.14%)
Apr 09, 2019
5305
5136
5194
9,476
-83.85(-1.59%)
Apr 08, 2019
5347
5128
5278
13,355
+78.00(+1.50%)
Apr 07, 2019
5253
5025
5200
10,913
+165.70(+3.29%)
Apr 06, 2019
5240
4900
5034
9,840
+0.81(+0.02%)
Apr 05, 2019
5068
4884
5033
13,010
+118.36(+2.41%)
Apr 04, 2019
5077
4779
4915
16,740
-19.07(-0.39%)
Apr 03, 2019
5345
4800
4934
29,247
+45.30(+0.93%)
Apr 02, 2019
5080
4131
4889
29,919
+750.80(+18.14%)
Apr 01, 2019
4150
4053
4138
7,214
+45.04(+1.10%)
Mar 31, 2019
4102
4074
4093
2,381
+2.29(+0.06%)
Mar 30, 2019
4130
4040
4091
4,048
+5.10(+0.12%)
Mar 29, 2019
4103
4005
4086
8,277
+75.24(+1.88%)
Mar 28, 2019
4037
3993
4010
4,022
-13.67(-0.34%)
Mar 27, 2019
4036
3912
4024
8,061
+106.26(+2.71%)
Mar 26, 2019
3936
3880
3918
4,362
+6.61(+0.17%)
Mar 25, 2019
3980
3850
3911
6,866
-61.25(-1.54%)
Mar 24, 2019
3985
3942
3972
2,184
-8.81(-0.22%)
Mar 23, 2019
4001
3957
3981
2,254
-2.96(-0.07%)
Mar 22, 2019
4001
3959
3984
3,452
+5.43(+0.14%)
Mar 21, 2019
4055
3920
3979
7,606
-51.05(-1.27%)
Mar 20, 2019
4050
3963
4030
6,265
+34.13(+0.85%)
Mar 19, 2019
4013
3947
3996
5,282
+29.86(+0.75%)
Mar 18, 2019
4017
3930
3966
5,400
-1.26(-0.03%)
Mar 17, 2019
3993
3927
3967
2,751
-21.85(-0.55%)
Mar 16, 2019
4040
3897
3989
6,924
+88.69(+2.27%)
Mar 15, 2019
3912
3843
3900
6,461
+47.25(+1.23%)
Mar 14, 2019
3904
3775
3853
5,137
-1.58(-0.04%)
Mar 13, 2019
3875
3820
3855
4,405
-5.69(-0.15%)
Mar 12, 2019
3878
3791
3860
5,630
+6.99(+0.18%)
Mar 11, 2019
3913
3813
3853
6,642
-52.49(-1.34%)
Mar 10, 2019
3921
3862
3906
3,008
-3.61(-0.09%)
Mar 09, 2019
3950
3830
3909
5,156
+78.93(+2.06%)
Mar 08, 2019
3924
3760
3830
7,702
-22.27(-0.58%)
Mar 07, 2019
3891
3826
3853
7,986
+0.22(+0.01%)
Mar 06, 2019
3895
3809
3853
6,368
+15.24(+0.40%)
Mar 05, 2019
3877
3690
3837
7,244
+139.37(+3.77%)
Mar 04, 2019
3807
3670
3698
7,320
-81.76(-2.16%)
Mar 03, 2019
3822
3756
3780
2,488
-27.47(-0.72%)
Mar 02, 2019
3819
3760
3807
3,295
-5.83(-0.15%)
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.