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
Big 5 Sporting
(NQ:
BGFV
)
3.100
-0.040 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Feb 28, 2020
1.505
1.557
1.438
1.540
470,167
-0.03(-1.76%)
Feb 27, 2020
1.560
1.622
1.526
1.567
308,371
-0.04(-2.57%)
Feb 26, 2020
1.774
1.864
1.560
1.609
1,139,995
-0.41(-20.48%)
Feb 25, 2020
2.278
2.313
2.023
2.023
813,716
-0.23(-10.40%)
Feb 24, 2020
2.423
2.423
2.237
2.258
536,408
-0.21(-8.40%)
Feb 21, 2020
2.513
2.513
2.441
2.465
238,415
-0.04(-1.65%)
Feb 20, 2020
2.458
2.568
2.451
2.506
201,059
+0.05(+1.97%)
Feb 19, 2020
2.465
2.485
2.444
2.458
212,501
+0.01(+0.57%)
Feb 18, 2020
2.479
2.492
2.430
2.444
337,299
+0.00(+0.00%)
Feb 14, 2020
2.327
2.458
2.327
2.444
182,360
+0.12(+5.04%)
Feb 13, 2020
2.313
2.354
2.306
2.327
194,214
+0.01(+0.60%)
Feb 12, 2020
2.320
2.334
2.271
2.313
275,039
-0.02(-0.89%)
Feb 11, 2020
2.347
2.347
2.313
2.334
255,837
-0.01(-0.59%)
Feb 10, 2020
2.354
2.361
2.334
2.347
143,269
-0.01(-0.58%)
Feb 07, 2020
2.465
2.479
2.320
2.361
207,852
-0.10(-3.93%)
Feb 06, 2020
2.596
2.644
2.430
2.458
328,633
-0.14(-5.57%)
Feb 05, 2020
2.623
2.637
2.596
2.603
80,704
+0.00(+0.00%)
Feb 04, 2020
2.644
2.644
2.589
2.603
168,302
+0.00(+0.00%)
Feb 03, 2020
2.610
2.641
2.596
2.603
253,974
+0.03(+1.07%)
Jan 31, 2020
2.748
2.782
2.527
2.575
340,676
-0.21(-7.44%)
Jan 30, 2020
2.693
2.782
2.693
2.782
218,846
+0.06(+2.03%)
Jan 29, 2020
2.706
2.748
2.686
2.727
107,192
+0.03(+1.02%)
Jan 28, 2020
2.699
2.720
2.644
2.699
194,118
+0.01(+0.26%)
Jan 27, 2020
2.623
2.741
2.596
2.693
273,906
+0.03(+1.30%)
Jan 24, 2020
2.665
2.679
2.606
2.658
195,975
+0.01(+0.26%)
Jan 23, 2020
2.658
2.679
2.607
2.651
192,342
-0.01(-0.52%)
Jan 22, 2020
2.679
2.686
2.589
2.665
198,216
-0.02(-0.77%)
Jan 21, 2020
2.658
2.703
2.658
2.686
367,656
-0.01(-0.26%)
Jan 17, 2020
2.782
2.810
2.672
2.693
303,885
-0.05(-1.76%)
Jan 16, 2020
2.706
2.775
2.658
2.741
304,926
+0.03(+1.02%)
Jan 15, 2020
2.727
2.796
2.603
2.713
572,115
-0.09(-3.20%)
Jan 14, 2020
2.637
2.858
2.354
2.803
2,002,727
+0.66(+30.97%)
Jan 13, 2020
2.154
2.175
2.113
2.140
280,258
-0.01(-0.64%)
Jan 10, 2020
2.189
2.209
2.106
2.154
278,247
-0.03(-1.27%)
Jan 09, 2020
2.209
2.216
2.168
2.182
167,488
-0.01(-0.63%)
Jan 08, 2020
2.168
2.299
2.168
2.195
163,182
+0.03(+1.27%)
Jan 07, 2020
2.216
2.233
2.126
2.168
167,484
-0.06(-2.79%)
Jan 06, 2020
2.071
2.237
2.071
2.230
249,061
+0.14(+6.60%)
Jan 03, 2020
2.071
2.119
2.037
2.092
144,845
+0.00(+0.00%)
Jan 02, 2020
2.085
2.113
2.030
2.092
152,362
+0.02(+1.00%)
Dec 31, 2019
2.030
2.140
2.021
2.071
410,636
+0.02(+1.01%)
Dec 30, 2019
2.078
2.092
2.016
2.050
200,436
-0.03(-1.66%)
Dec 27, 2019
2.078
2.092
2.030
2.085
197,424
+0.01(+0.33%)
Dec 26, 2019
2.092
2.106
2.040
2.078
173,439
+0.01(+0.33%)
Dec 24, 2019
2.064
2.106
2.037
2.071
194,816
+0.00(+0.00%)
Dec 23, 2019
2.037
2.071
2.002
2.071
160,737
+0.01(+0.67%)
Dec 20, 2019
2.044
2.057
1.981
2.057
297,946
+0.01(+0.68%)
Dec 19, 2019
1.988
2.071
1.977
2.044
228,549
+0.06(+3.14%)
Dec 18, 2019
1.933
2.002
1.899
1.981
226,891
+0.05(+2.50%)
Dec 17, 2019
1.961
1.995
1.933
1.933
152,093
-0.03(-1.75%)
Dec 16, 2019
2.002
2.016
1.968
1.968
306,467
-0.02(-1.04%)
Dec 13, 2019
2.030
2.030
1.975
1.988
240,443
-0.03(-1.71%)
Dec 12, 2019
2.071
2.099
2.002
2.023
162,736
-0.05(-2.33%)
Dec 11, 2019
2.119
2.154
2.050
2.071
249,333
-0.06(-2.60%)
Dec 10, 2019
1.968
2.133
1.961
2.126
633,637
+0.19(+9.61%)
Dec 09, 2019
1.836
1.954
1.836
1.940
337,244
+0.10(+5.24%)
Dec 06, 2019
1.823
1.892
1.814
1.843
254,493
+0.04(+2.30%)
Dec 05, 2019
1.795
1.809
1.771
1.802
159,323
+0.01(+0.77%)
Dec 04, 2019
1.774
1.809
1.766
1.788
127,543
+0.03(+1.57%)
Dec 03, 2019
1.760
1.802
1.731
1.760
139,045
-0.02(-1.16%)
Dec 02, 2019
1.878
1.892
1.754
1.781
274,767
-0.08(-4.44%)
Nov 29, 2019
1.857
1.885
1.836
1.864
112,399
+0.01(+0.37%)
Nov 27, 2019
1.905
1.909
1.830
1.857
208,142
-0.03(-1.47%)
Nov 26, 2019
1.885
1.925
1.824
1.885
476,887
+0.02(+1.09%)
Nov 25, 2019
1.844
1.925
1.769
1.864
362,638
+0.05(+2.61%)
Nov 22, 2019
1.722
1.824
1.722
1.817
289,833
+0.10(+5.93%)
Nov 21, 2019
1.729
1.763
1.681
1.715
243,314
+0.00(+0.00%)
Nov 20, 2019
1.817
1.817
1.675
1.715
448,335
-0.12(-6.30%)
Nov 19, 2019
1.837
1.854
1.749
1.831
364,718
-0.02(-1.10%)
Nov 18, 2019
1.919
1.953
1.837
1.851
235,452
-0.07(-3.53%)
Nov 15, 2019
1.946
1.950
1.892
1.919
224,639
-0.02(-1.05%)
Nov 14, 2019
1.905
1.966
1.898
1.939
224,101
+0.01(+0.70%)
Nov 13, 2019
1.973
1.986
1.919
1.925
319,783
-0.09(-4.38%)
Nov 12, 2019
2.156
2.176
1.990
2.014
812,202
-0.15(-6.90%)
Nov 11, 2019
2.170
2.217
2.136
2.163
336,167
+0.02(+0.95%)
Nov 08, 2019
2.217
2.217
2.122
2.142
226,999
-0.08(-3.66%)
Nov 07, 2019
2.251
2.292
2.176
2.224
257,136
-0.01(-0.30%)
Nov 06, 2019
2.244
2.309
2.210
2.231
319,979
-0.01(-0.60%)
Nov 05, 2019
2.231
2.366
2.190
2.244
416,468
+0.05(+2.48%)
Nov 04, 2019
2.136
2.278
2.122
2.190
581,984
+0.07(+3.53%)
Nov 01, 2019
2.176
2.217
2.081
2.115
482,908
-0.05(-2.50%)
Oct 31, 2019
2.339
2.366
2.129
2.170
1,068,418
-0.20(-8.31%)
Oct 30, 2019
2.156
2.678
1.946
2.366
8,931,534
+0.73(+44.81%)
Oct 29, 2019
1.756
1.756
1.627
1.634
502,545
-0.13(-7.31%)
Oct 28, 2019
1.736
1.763
1.675
1.763
239,517
+0.05(+2.77%)
Oct 25, 2019
1.729
1.742
1.675
1.715
156,937
-0.03(-1.56%)
Oct 24, 2019
1.715
1.742
1.661
1.742
149,735
+0.03(+1.58%)
Oct 23, 2019
1.634
1.776
1.634
1.715
349,316
+0.07(+4.55%)
Oct 22, 2019
1.702
1.745
1.627
1.641
241,191
-0.04(-2.42%)
Oct 21, 2019
1.770
1.770
1.675
1.681
314,166
-0.06(-3.50%)
Oct 18, 2019
1.715
1.756
1.695
1.742
126,405
+0.02(+1.18%)
Oct 17, 2019
1.742
1.790
1.661
1.722
307,293
-0.02(-1.17%)
Oct 16, 2019
1.620
1.803
1.615
1.742
513,389
+0.12(+7.53%)
Oct 15, 2019
1.695
1.742
1.614
1.620
245,041
-0.04(-2.45%)
Oct 14, 2019
1.627
1.681
1.559
1.661
121,113
+0.04(+2.51%)
Oct 11, 2019
1.607
1.695
1.600
1.620
248,829
+0.01(+0.42%)
Oct 10, 2019
1.593
1.681
1.593
1.614
339,490
+0.02(+1.28%)
Oct 09, 2019
1.492
1.620
1.471
1.593
243,610
+0.12(+7.80%)
Oct 08, 2019
1.410
1.492
1.383
1.478
151,704
+0.04(+2.83%)
Oct 07, 2019
1.451
1.478
1.431
1.437
92,080
-0.01(-0.93%)
Oct 04, 2019
1.410
1.478
1.397
1.451
146,908
+0.05(+3.88%)
Oct 03, 2019
1.417
1.434
1.386
1.397
187,279
-0.03(-1.90%)
Oct 02, 2019
1.464
1.464
1.410
1.424
105,194
-0.05(-3.23%)
Oct 01, 2019
1.437
1.505
1.417
1.471
173,653
+0.06(+4.33%)
Sep 30, 2019
1.559
1.593
1.403
1.410
180,941
-0.15(-9.56%)
Sep 27, 2019
1.559
1.729
1.525
1.559
561,377
-0.01(-0.43%)
Sep 26, 2019
1.566
1.580
1.490
1.566
176,006
+0.00(+0.00%)
Sep 25, 2019
1.546
1.593
1.518
1.566
188,270
+0.00(+0.00%)
Sep 24, 2019
1.573
1.586
1.512
1.566
257,692
-0.01(-0.43%)
Sep 23, 2019
1.464
1.580
1.440
1.573
341,756
+0.08(+5.45%)
Sep 20, 2019
1.322
1.532
1.322
1.492
1,139,865
+0.17(+12.82%)
Sep 19, 2019
1.302
1.358
1.302
1.322
207,333
+0.01(+0.52%)
Sep 18, 2019
1.370
1.431
1.315
1.315
242,035
-0.07(-4.90%)
Sep 17, 2019
1.397
1.420
1.376
1.383
170,485
-0.06(-4.23%)
Sep 16, 2019
1.478
1.566
1.444
1.444
175,683
-0.03(-2.29%)
Sep 13, 2019
1.559
1.580
1.471
1.478
193,517
-0.05(-3.54%)
Sep 12, 2019
1.681
1.681
1.525
1.532
447,531
-0.14(-8.13%)
Sep 11, 2019
1.559
1.668
1.512
1.668
613,481
+0.11(+6.96%)
Sep 10, 2019
1.525
1.661
1.458
1.559
832,317
+0.04(+2.68%)
Sep 09, 2019
1.254
1.532
1.240
1.519
984,563
+0.26(+20.43%)
Sep 06, 2019
1.227
1.281
1.193
1.261
359,010
+0.05(+3.91%)
Sep 05, 2019
1.173
1.247
1.173
1.214
196,395
+0.05(+4.68%)
Sep 04, 2019
1.173
1.180
1.142
1.159
119,098
+0.01(+0.59%)
Sep 03, 2019
1.214
1.227
1.139
1.153
392,337
-0.06(-5.03%)
Aug 30, 2019
1.281
1.281
1.193
1.214
343,818
-0.05(-4.28%)
Aug 29, 2019
1.281
1.302
1.254
1.268
234,480
+0.03(+2.75%)
Aug 28, 2019
1.366
1.366
1.181
1.234
988,616
-0.13(-9.66%)
Aug 27, 2019
1.293
1.438
1.293
1.366
1,043,909
+0.07(+5.61%)
Aug 26, 2019
1.306
1.333
1.293
1.293
175,275
+0.01(+0.51%)
Aug 23, 2019
1.306
1.306
1.253
1.287
238,388
-0.01(-1.02%)
Aug 22, 2019
1.287
1.347
1.280
1.300
332,528
+0.04(+3.14%)
Aug 21, 2019
1.221
1.287
1.212
1.260
165,705
+0.06(+4.95%)
Aug 20, 2019
1.208
1.227
1.187
1.201
44,422
-0.01(-1.09%)
Aug 19, 2019
1.194
1.241
1.168
1.214
194,987
+0.05(+3.95%)
Aug 16, 2019
1.161
1.188
1.142
1.168
102,296
+0.05(+4.12%)
Aug 15, 2019
1.194
1.227
1.122
1.122
318,182
-0.07(-5.56%)
Aug 14, 2019
1.241
1.287
1.161
1.188
385,980
-0.07(-5.76%)
Aug 13, 2019
1.267
1.313
1.241
1.260
136,595
+0.00(+0.00%)
Aug 12, 2019
1.313
1.326
1.244
1.260
266,198
-0.05(-3.54%)
Aug 09, 2019
1.313
1.326
1.287
1.306
172,312
+0.00(+0.00%)
Aug 08, 2019
1.339
1.359
1.300
1.306
254,887
-0.03(-2.46%)
Aug 07, 2019
1.313
1.356
1.260
1.339
384,454
+0.01(+0.50%)
Aug 06, 2019
1.399
1.438
1.306
1.333
343,744
-0.03(-2.42%)
Aug 05, 2019
1.458
1.471
1.359
1.366
449,458
-0.14(-9.21%)
Aug 02, 2019
1.366
1.557
1.366
1.504
517,695
+0.13(+9.09%)
Aug 01, 2019
1.399
1.425
1.293
1.379
956,389
-0.03(-1.88%)
Jul 31, 2019
1.267
1.643
1.168
1.405
4,914,879
+0.32(+29.09%)
Jul 30, 2019
1.095
1.115
1.056
1.089
474,826
+0.01(+0.61%)
Jul 29, 2019
1.109
1.128
1.036
1.082
562,730
-0.03(-2.38%)
Jul 26, 2019
1.155
1.155
1.089
1.109
412,368
-0.03(-2.33%)
Jul 25, 2019
1.227
1.234
1.128
1.135
619,776
-0.09(-7.03%)
Jul 24, 2019
1.241
1.267
1.201
1.221
235,774
-0.01(-1.07%)
Jul 23, 2019
1.247
1.287
1.227
1.234
379,290
+0.00(+0.00%)
Jul 22, 2019
1.241
1.287
1.234
1.234
335,576
-0.01(-1.06%)
Jul 19, 2019
1.221
1.260
1.201
1.247
192,165
+0.03(+2.16%)
Jul 18, 2019
1.227
1.234
1.175
1.221
458,227
+0.00(+0.00%)
Jul 17, 2019
1.274
1.293
1.208
1.221
619,154
-0.05(-4.14%)
Jul 16, 2019
1.287
1.293
1.267
1.274
190,480
-0.02(-1.53%)
Jul 15, 2019
1.320
1.326
1.274
1.293
244,941
-0.01(-0.51%)
Jul 12, 2019
1.300
1.320
1.293
1.300
224,142
+0.01(+1.03%)
Jul 11, 2019
1.280
1.313
1.274
1.287
347,851
+0.01(+0.52%)
Jul 10, 2019
1.339
1.339
1.274
1.280
306,180
-0.03(-2.51%)
Jul 09, 2019
1.320
1.339
1.306
1.313
282,203
-0.02(-1.48%)
Jul 08, 2019
1.306
1.353
1.306
1.333
202,930
+0.02(+1.51%)
Jul 05, 2019
1.306
1.339
1.293
1.313
255,968
-0.01(-0.99%)
Jul 03, 2019
1.267
1.326
1.264
1.326
151,095
+0.07(+5.24%)
Jul 02, 2019
1.280
1.300
1.254
1.260
447,165
-0.03(-2.05%)
Jul 01, 2019
1.300
1.346
1.280
1.287
494,065
+0.00(+0.00%)
Jun 28, 2019
1.287
1.320
1.274
1.287
3,938,033
+0.01(+1.04%)
Jun 27, 2019
1.306
1.320
1.274
1.274
781,217
-0.01(-1.03%)
Jun 26, 2019
1.346
1.366
1.287
1.287
697,688
-0.04(-2.99%)
Jun 25, 2019
1.359
1.372
1.306
1.326
462,225
-0.01(-0.99%)
Jun 24, 2019
1.366
1.412
1.287
1.339
1,145,886
-0.03(-2.40%)
Jun 21, 2019
1.438
1.478
1.353
1.372
1,362,133
-0.08(-5.45%)
Jun 20, 2019
1.498
1.498
1.432
1.452
610,718
-0.01(-0.90%)
Jun 19, 2019
1.504
1.551
1.458
1.465
686,701
-0.04(-2.63%)
Jun 18, 2019
1.458
1.558
1.445
1.504
429,040
+0.05(+3.64%)
Jun 17, 2019
1.452
1.458
1.399
1.452
385,778
+0.01(+0.92%)
Jun 14, 2019
1.425
1.485
1.377
1.438
235,812
+0.03(+2.35%)
Jun 13, 2019
1.432
1.445
1.379
1.405
297,062
-0.01(-0.93%)
Jun 12, 2019
1.412
1.452
1.372
1.419
411,211
+0.01(+0.47%)
Jun 11, 2019
1.405
1.419
1.320
1.412
267,042
+0.01(+0.94%)
Jun 10, 2019
1.366
1.432
1.353
1.399
245,652
+0.03(+2.42%)
Jun 07, 2019
1.372
1.399
1.326
1.366
215,807
-0.01(-0.48%)
Jun 06, 2019
1.339
1.405
1.260
1.372
637,399
+0.03(+2.46%)
Jun 05, 2019
1.485
1.485
1.333
1.339
647,998
-0.13(-8.97%)
Jun 04, 2019
1.379
1.485
1.379
1.471
522,343
+0.11(+8.25%)
Jun 03, 2019
1.333
1.445
1.326
1.359
428,118
+0.04(+3.00%)
May 31, 2019
1.339
1.379
1.320
1.320
617,112
-0.05(-3.38%)
May 30, 2019
1.419
1.445
1.359
1.366
549,368
-0.05(-3.72%)
May 29, 2019
1.528
1.535
1.380
1.419
727,224
-0.11(-7.17%)
May 28, 2019
1.541
1.625
1.515
1.528
513,342
-0.02(-1.25%)
May 24, 2019
1.528
1.748
1.509
1.548
575,327
+0.03(+1.69%)
May 23, 2019
1.631
1.667
1.496
1.522
489,131
-0.14(-8.53%)
May 22, 2019
1.702
1.728
1.619
1.664
171,844
-0.04(-2.27%)
May 21, 2019
1.748
1.748
1.677
1.702
407,164
-0.01(-0.75%)
May 20, 2019
1.612
1.735
1.586
1.715
386,554
+0.11(+6.83%)
May 17, 2019
1.644
1.715
1.593
1.606
504,457
-0.04(-2.35%)
May 16, 2019
1.780
1.780
1.619
1.644
462,507
-0.14(-7.61%)
May 15, 2019
1.806
1.838
1.715
1.780
514,300
-0.01(-0.36%)
May 14, 2019
1.483
1.954
1.464
1.786
2,750,665
+0.32(+22.03%)
May 13, 2019
1.502
1.515
1.451
1.464
272,773
-0.06(-4.22%)
May 10, 2019
1.509
1.541
1.483
1.528
247,033
+0.01(+0.85%)
May 09, 2019
1.496
1.561
1.464
1.515
381,249
+0.01(+0.43%)
May 08, 2019
1.490
1.631
1.438
1.509
626,824
+0.04(+2.63%)
May 07, 2019
1.509
1.522
1.438
1.470
535,305
-0.05(-2.98%)
May 06, 2019
1.522
1.541
1.470
1.515
336,121
-0.03(-1.67%)
May 03, 2019
1.567
1.573
1.451
1.541
797,704
+0.00(+0.00%)
May 02, 2019
1.496
1.593
1.432
1.541
2,904,372
+0.01(+0.42%)
May 01, 2019
1.760
1.806
1.509
1.535
1,111,685
-0.16(-9.51%)
Apr 30, 2019
1.702
1.741
1.625
1.696
583,642
+0.01(+0.38%)
Apr 29, 2019
1.683
1.773
1.664
1.690
301,093
+0.00(+0.00%)
Apr 26, 2019
1.625
1.702
1.623
1.690
209,971
+0.05(+3.15%)
Apr 25, 2019
1.709
1.713
1.593
1.638
294,804
-0.05(-3.05%)
Apr 24, 2019
1.638
1.722
1.631
1.690
304,929
+0.05(+3.15%)
Apr 23, 2019
1.612
1.677
1.612
1.638
333,677
+0.04(+2.42%)
Apr 22, 2019
1.696
1.702
1.541
1.599
705,695
-0.10(-6.06%)
Apr 18, 2019
1.722
1.754
1.667
1.702
463,518
-0.03(-1.49%)
Apr 17, 2019
1.741
1.754
1.677
1.728
286,238
+0.01(+0.37%)
Apr 16, 2019
1.677
1.799
1.664
1.722
363,032
+0.06(+3.49%)
Apr 15, 2019
1.877
1.889
1.657
1.664
521,080
-0.21(-11.03%)
Apr 12, 2019
1.935
1.960
1.870
1.870
165,774
-0.06(-3.33%)
Apr 11, 2019
1.935
1.947
1.870
1.935
222,636
+0.03(+1.35%)
Apr 10, 2019
1.947
1.980
1.889
1.909
193,209
-0.04(-1.99%)
Apr 09, 2019
1.935
1.993
1.922
1.947
198,428
+0.01(+0.33%)
Apr 08, 2019
2.044
2.044
1.935
1.941
326,542
-0.11(-5.35%)
Apr 05, 2019
2.051
2.109
2.031
2.051
231,681
+0.01(+0.32%)
Apr 04, 2019
1.954
2.089
1.954
2.044
320,689
+0.09(+4.62%)
Apr 03, 2019
1.967
1.999
1.896
1.954
249,046
+0.02(+1.00%)
Apr 02, 2019
2.038
2.038
1.902
1.935
438,698
-0.10(-4.76%)
Apr 01, 2019
2.057
2.096
1.999
2.031
324,197
-0.02(-0.94%)
Mar 29, 2019
2.109
2.134
2.031
2.051
343,335
-0.06(-2.75%)
Mar 28, 2019
2.089
2.138
2.089
2.109
178,751
+0.04(+1.87%)
Mar 27, 2019
2.173
2.205
2.038
2.070
418,503
-0.09(-4.18%)
Mar 26, 2019
2.115
2.231
2.096
2.160
306,657
+0.07(+3.39%)
Mar 25, 2019
2.083
2.109
2.031
2.089
334,866
+0.01(+0.31%)
Mar 22, 2019
2.257
2.289
2.083
2.083
308,443
-0.15(-6.65%)
Mar 21, 2019
2.399
2.450
2.225
2.231
429,566
-0.19(-7.73%)
Mar 20, 2019
2.438
2.489
2.405
2.418
396,784
-0.01(-0.53%)
Mar 19, 2019
2.444
2.489
2.405
2.431
392,743
+0.00(+0.00%)
Mar 18, 2019
2.418
2.502
2.380
2.431
385,901
+0.05(+1.89%)
Mar 15, 2019
2.425
2.476
2.338
2.386
1,042,412
-0.02(-0.80%)
Mar 14, 2019
2.399
2.431
2.367
2.405
407,188
+0.01(+0.54%)
Mar 13, 2019
2.276
2.418
2.263
2.392
443,155
+0.11(+4.80%)
Mar 12, 2019
2.373
2.412
2.270
2.283
434,311
-0.11(-4.58%)
Mar 11, 2019
2.354
2.463
2.334
2.392
486,066
+0.03(+1.37%)
Mar 08, 2019
2.386
2.418
2.192
2.360
559,354
-0.06(-2.66%)
Mar 07, 2019
2.476
2.528
2.418
2.425
281,035
-0.03(-1.05%)
Mar 06, 2019
2.470
2.508
2.400
2.450
450,284
-0.01(-0.26%)
Mar 05, 2019
2.476
2.489
2.355
2.457
638,094
+0.02(+0.78%)
Mar 04, 2019
2.622
2.699
2.409
2.438
878,281
-0.15(-5.90%)
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.