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
)
79.98
+1.28 (+1.63%)
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 (%)
Mar 31, 2020
4.120
4.240
4.075
4.210
209,189
+0.10(+2.43%)
Mar 30, 2020
4.200
4.200
4.000
4.110
240,892
+0.01(+0.24%)
Mar 27, 2020
4.000
4.270
3.870
4.100
355,700
+0.04(+0.99%)
Mar 26, 2020
3.880
4.140
3.880
4.060
584,151
+0.19(+4.91%)
Mar 25, 2020
3.980
4.220
3.760
3.870
405,561
-0.13(-3.25%)
Mar 24, 2020
4.490
4.490
3.910
4.000
618,847
-0.24(-5.66%)
Mar 23, 2020
3.830
4.250
3.690
4.240
465,912
+0.38(+9.84%)
Mar 20, 2020
4.210
4.340
3.760
3.860
598,700
-0.31(-7.43%)
Mar 19, 2020
3.950
4.190
3.770
4.170
495,801
+0.20(+5.04%)
Mar 18, 2020
3.780
4.020
3.665
3.970
587,988
-0.21(-5.02%)
Mar 17, 2020
3.600
4.440
3.600
4.180
740,469
+0.96(+29.81%)
Mar 16, 2020
4.860
4.880
3.220
3.220
966,909
-2.11(-39.59%)
Mar 13, 2020
5.400
5.410
5.050
5.330
671,400
+0.21(+4.10%)
Mar 12, 2020
4.760
5.250
4.600
5.120
583,653
-0.28(-5.19%)
Mar 11, 2020
5.440
5.590
5.280
5.400
486,434
-0.16(-2.88%)
Mar 10, 2020
5.710
5.780
5.405
5.560
249,676
+0.08(+1.46%)
Mar 09, 2020
5.530
5.900
5.450
5.480
452,279
-0.61(-10.02%)
Mar 06, 2020
6.000
6.240
5.800
6.090
462,100
-0.11(-1.77%)
Mar 05, 2020
6.510
6.560
6.080
6.200
239,300
-0.44(-6.70%)
Mar 04, 2020
6.400
6.800
6.350
6.645
381,028
+0.32(+5.14%)
Mar 03, 2020
5.950
6.350
5.910
6.320
659,663
+0.51(+8.78%)
Mar 02, 2020
5.960
5.960
5.620
5.810
275,676
-0.10(-1.69%)
Feb 28, 2020
6.060
6.120
5.440
5.910
692,600
-0.31(-4.98%)
Feb 27, 2020
6.360
6.370
6.040
6.220
388,080
-0.22(-3.42%)
Feb 26, 2020
5.990
6.470
5.950
6.440
412,123
+0.46(+7.69%)
Feb 25, 2020
6.220
6.310
5.940
5.980
398,197
-0.21(-3.39%)
Feb 24, 2020
6.310
6.315
6.050
6.190
342,668
-0.21(-3.28%)
Feb 21, 2020
6.380
7.100
6.320
6.400
839,200
-0.02(-0.31%)
Feb 20, 2020
6.150
6.470
6.150
6.420
276,340
+0.25(+4.05%)
Feb 19, 2020
6.240
6.450
6.150
6.170
383,497
-0.03(-0.48%)
Feb 18, 2020
6.140
6.290
6.040
6.200
307,570
+0.12(+1.97%)
Feb 14, 2020
5.920
6.100
5.860
6.080
155,300
+0.17(+2.88%)
Feb 13, 2020
6.020
6.090
5.880
5.910
112,289
-0.12(-1.99%)
Feb 12, 2020
5.940
6.100
5.850
6.030
146,230
+0.13(+2.20%)
Feb 11, 2020
5.910
6.030
5.830
5.900
276,339
+0.05(+0.85%)
Feb 10, 2020
5.690
5.900
5.630
5.850
350,337
+0.16(+2.81%)
Feb 07, 2020
5.750
5.775
5.607
5.690
170,700
-0.06(-1.04%)
Feb 06, 2020
5.700
5.830
5.650
5.750
207,814
+0.06(+1.05%)
Feb 05, 2020
5.600
5.820
5.550
5.690
442,362
+0.14(+2.52%)
Feb 04, 2020
5.630
5.680
5.441
5.550
453,911
-0.06(-1.07%)
Feb 03, 2020
5.390
5.670
5.390
5.610
229,662
+0.21(+3.89%)
Jan 31, 2020
5.510
5.550
5.230
5.400
390,400
-0.17(-3.05%)
Jan 30, 2020
5.560
5.670
5.460
5.570
138,286
-0.02(-0.36%)
Jan 29, 2020
5.730
5.730
5.410
5.590
500,192
-0.16(-2.78%)
Jan 28, 2020
6.000
6.190
5.640
5.750
528,881
-0.22(-3.69%)
Jan 27, 2020
6.000
6.110
5.880
5.970
369,283
-0.10(-1.65%)
Jan 24, 2020
6.080
6.370
6.010
6.070
1,087,700
+0.07(+1.17%)
Jan 23, 2020
5.770
6.080
5.560
6.000
683,724
+0.24(+4.17%)
Jan 22, 2020
5.760
6.100
5.660
5.760
1,255,613
+0.02(+0.35%)
Jan 21, 2020
5.290
5.760
5.250
5.740
1,111,999
+0.50(+9.54%)
Jan 17, 2020
5.100
5.300
5.070
5.240
695,500
+0.19(+3.76%)
Jan 16, 2020
4.770
5.070
4.730
5.050
612,345
+0.22(+4.55%)
Jan 15, 2020
4.850
4.890
4.775
4.830
194,659
+0.02(+0.42%)
Jan 14, 2020
4.800
4.868
4.740
4.810
192,634
+0.00(+0.00%)
Jan 13, 2020
4.620
4.870
4.560
4.810
342,222
+0.19(+4.11%)
Jan 10, 2020
4.700
4.890
4.560
4.620
239,100
-0.07(-1.49%)
Jan 09, 2020
4.450
4.740
4.370
4.690
425,509
+0.30(+6.83%)
Jan 08, 2020
4.270
4.450
4.260
4.390
353,702
+0.13(+3.17%)
Jan 07, 2020
4.500
4.500
4.110
4.255
1,183,083
-0.26(-5.86%)
Jan 06, 2020
4.580
4.660
4.490
4.520
268,225
-0.13(-2.80%)
Jan 03, 2020
4.700
4.700
4.530
4.650
291,900
-0.10(-2.11%)
Jan 02, 2020
4.830
4.870
4.710
4.750
286,113
-0.08(-1.66%)
Dec 31, 2019
4.870
4.870
4.690
4.830
380,500
-0.02(-0.41%)
Dec 30, 2019
4.720
4.880
4.670
4.850
236,848
+0.12(+2.54%)
Dec 27, 2019
4.680
4.750
4.640
4.730
207,700
+0.09(+1.94%)
Dec 26, 2019
4.590
4.740
4.561
4.640
219,641
+0.04(+0.87%)
Dec 24, 2019
4.600
4.710
4.300
4.600
243,000
+0.02(+0.44%)
Dec 23, 2019
4.310
4.640
4.270
4.580
372,260
+0.28(+6.51%)
Dec 20, 2019
4.370
4.469
4.260
4.300
708,800
-0.06(-1.38%)
Dec 19, 2019
4.290
4.470
4.210
4.360
305,149
+0.06(+1.40%)
Dec 18, 2019
4.440
4.450
4.160
4.300
305,030
-0.12(-2.71%)
Dec 17, 2019
4.440
4.510
4.310
4.420
228,203
-0.02(-0.45%)
Dec 16, 2019
4.580
4.580
4.385
4.440
257,852
-0.07(-1.55%)
Dec 13, 2019
4.590
4.590
4.390
4.510
177,800
-0.06(-1.31%)
Dec 12, 2019
4.600
4.608
4.470
4.570
215,353
-0.03(-0.65%)
Dec 11, 2019
4.680
4.714
4.510
4.600
244,811
-0.09(-1.92%)
Dec 10, 2019
4.990
4.990
4.640
4.690
307,391
-0.28(-5.63%)
Dec 09, 2019
4.740
5.000
4.610
4.970
687,423
+0.26(+5.52%)
Dec 06, 2019
4.500
4.750
4.488
4.710
299,700
+0.26(+5.84%)
Dec 05, 2019
4.590
4.700
4.420
4.450
344,494
-0.13(-2.84%)
Dec 04, 2019
4.660
4.700
4.500
4.580
319,364
-0.06(-1.29%)
Dec 03, 2019
4.700
4.700
4.450
4.640
389,821
-0.12(-2.52%)
Dec 02, 2019
4.810
4.890
4.710
4.760
289,105
-0.09(-1.86%)
Nov 29, 2019
4.880
4.940
4.660
4.850
215,400
-0.10(-2.02%)
Nov 27, 2019
4.940
5.130
4.880
4.950
515,300
+0.10(+2.06%)
Nov 26, 2019
4.670
4.900
4.630
4.850
434,711
+0.17(+3.63%)
Nov 25, 2019
4.500
4.890
4.500
4.680
682,169
+0.21(+4.70%)
Nov 22, 2019
4.600
4.890
4.450
4.470
572,400
-0.10(-2.19%)
Nov 21, 2019
4.490
4.600
4.300
4.570
582,758
+0.36(+8.55%)
Nov 20, 2019
4.020
4.440
3.830
4.210
1,236,359
+0.20(+4.99%)
Nov 19, 2019
3.810
4.100
3.770
4.010
354,506
+0.18(+4.70%)
Nov 18, 2019
3.850
3.850
3.770
3.830
105,342
-0.02(-0.52%)
Nov 15, 2019
3.850
3.930
3.780
3.850
272,500
+0.02(+0.52%)
Nov 14, 2019
3.810
3.950
3.800
3.830
159,471
+0.03(+0.79%)
Nov 13, 2019
3.940
3.980
3.800
3.800
173,768
-0.14(-3.55%)
Nov 12, 2019
4.100
4.100
3.830
3.940
186,114
-0.11(-2.72%)
Nov 11, 2019
3.990
4.130
3.960
4.050
167,860
+0.10(+2.53%)
Nov 08, 2019
4.010
4.070
3.900
3.950
268,000
-0.03(-0.75%)
Nov 07, 2019
3.740
4.081
3.698
3.980
666,381
+0.28(+7.57%)
Nov 06, 2019
3.560
3.730
3.470
3.700
230,667
+0.14(+3.93%)
Nov 05, 2019
3.680
3.700
3.550
3.560
154,069
-0.09(-2.47%)
Nov 04, 2019
3.620
3.680
3.530
3.650
248,245
+0.05(+1.39%)
Nov 01, 2019
3.500
3.650
3.490
3.600
128,500
+0.08(+2.27%)
Oct 31, 2019
3.530
3.530
3.430
3.520
118,148
-0.03(-0.85%)
Oct 30, 2019
3.580
3.580
3.440
3.550
96,550
+0.00(+0.00%)
Oct 29, 2019
3.530
3.550
3.445
3.550
155,215
+0.02(+0.57%)
Oct 28, 2019
3.550
3.581
3.460
3.530
229,169
+0.07(+2.02%)
Oct 25, 2019
3.540
3.574
3.370
3.460
131,300
-0.06(-1.70%)
Oct 24, 2019
3.370
3.550
3.370
3.520
412,551
+0.20(+6.02%)
Oct 23, 2019
3.240
3.380
3.220
3.320
256,426
+0.10(+3.11%)
Oct 22, 2019
3.230
3.280
3.201
3.220
68,992
-0.02(-0.62%)
Oct 21, 2019
3.200
3.250
3.160
3.240
134,717
+0.07(+2.21%)
Oct 18, 2019
3.190
3.270
3.127
3.170
125,600
-0.05(-1.55%)
Oct 17, 2019
3.260
3.265
3.190
3.220
126,438
-0.01(-0.31%)
Oct 16, 2019
3.210
3.270
3.179
3.230
243,784
+0.06(+1.89%)
Oct 15, 2019
3.230
3.240
3.100
3.170
259,785
-0.07(-2.16%)
Oct 14, 2019
3.250
3.340
3.200
3.240
208,435
+0.01(+0.31%)
Oct 11, 2019
3.210
3.250
3.210
3.230
143,700
+0.01(+0.31%)
Oct 10, 2019
3.240
3.240
3.180
3.220
191,599
+0.00(+0.00%)
Oct 09, 2019
3.170
3.240
3.150
3.220
122,720
+0.04(+1.10%)
Oct 08, 2019
3.190
3.240
3.150
3.185
148,304
-0.04(-1.39%)
Oct 07, 2019
3.320
3.350
3.155
3.230
120,214
-0.05(-1.52%)
Oct 04, 2019
3.190
3.302
3.160
3.280
317,700
+0.11(+3.47%)
Oct 03, 2019
3.270
3.305
3.060
3.170
267,747
-0.09(-2.76%)
Oct 02, 2019
3.310
3.350
3.160
3.260
238,587
-0.08(-2.40%)
Oct 01, 2019
3.480
3.540
3.300
3.340
123,564
-0.14(-3.88%)
Sep 30, 2019
3.390
3.540
3.360
3.475
195,600
+0.12(+3.73%)
Sep 27, 2019
3.410
3.410
3.290
3.350
207,000
-0.04(-1.18%)
Sep 26, 2019
3.470
3.500
3.370
3.390
117,369
-0.08(-2.31%)
Sep 25, 2019
3.510
3.510
3.430
3.470
192,617
-0.02(-0.57%)
Sep 24, 2019
3.580
3.590
3.435
3.490
232,774
-0.06(-1.83%)
Sep 23, 2019
3.550
3.590
3.490
3.555
212,787
+0.02(+0.42%)
Sep 20, 2019
3.550
3.580
3.480
3.540
386,200
-0.02(-0.56%)
Sep 19, 2019
3.660
3.691
3.500
3.560
202,531
-0.09(-2.47%)
Sep 18, 2019
3.650
3.680
3.570
3.650
196,676
+0.02(+0.55%)
Sep 17, 2019
3.790
3.826
3.590
3.630
391,955
-0.13(-3.46%)
Sep 16, 2019
3.800
3.800
3.700
3.760
257,860
-0.03(-0.79%)
Sep 13, 2019
3.650
3.820
3.650
3.790
854,400
+0.19(+5.28%)
Sep 12, 2019
3.700
3.750
3.600
3.600
2,625,245
-0.57(-13.67%)
Sep 11, 2019
3.900
4.210
3.790
4.170
98,335
+0.29(+7.47%)
Sep 10, 2019
3.740
3.910
3.660
3.880
25,343
+0.12(+3.19%)
Sep 09, 2019
3.720
3.850
3.620
3.760
87,049
+0.08(+2.17%)
Sep 06, 2019
3.870
3.950
3.620
3.680
132,600
-0.26(-6.60%)
Sep 05, 2019
3.800
3.970
3.719
3.940
58,564
+0.28(+7.65%)
Sep 04, 2019
3.950
4.060
3.620
3.660
212,323
-0.29(-7.34%)
Sep 03, 2019
4.030
4.140
3.920
3.950
52,401
-0.15(-3.66%)
Aug 30, 2019
4.180
4.305
4.070
4.100
17,800
-0.07(-1.68%)
Aug 29, 2019
4.180
4.390
4.150
4.170
372,969
+0.11(+2.71%)
Aug 28, 2019
3.700
4.080
3.700
4.060
172,490
+0.32(+8.56%)
Aug 27, 2019
4.040
4.040
3.700
3.740
86,114
-0.20(-5.08%)
Aug 26, 2019
3.770
3.940
3.720
3.940
31,267
+0.17(+4.51%)
Aug 23, 2019
3.870
3.910
3.700
3.770
65,200
-0.09(-2.33%)
Aug 22, 2019
4.170
4.170
3.565
3.860
167,404
-0.31(-7.43%)
Aug 21, 2019
4.050
4.190
3.900
4.170
94,278
+0.18(+4.51%)
Aug 20, 2019
4.020
4.050
3.980
3.990
57,300
-0.05(-1.24%)
Aug 19, 2019
4.220
4.310
4.000
4.040
143,476
-0.11(-2.65%)
Aug 16, 2019
4.150
4.240
4.100
4.150
80,000
+0.03(+0.73%)
Aug 15, 2019
4.200
4.240
4.050
4.120
80,231
-0.07(-1.67%)
Aug 14, 2019
4.320
4.320
4.160
4.190
58,752
-0.16(-3.68%)
Aug 13, 2019
4.130
4.750
4.130
4.350
106,992
+0.18(+4.32%)
Aug 12, 2019
4.430
4.525
4.040
4.170
141,223
-0.32(-7.13%)
Aug 09, 2019
4.810
4.890
4.460
4.490
83,500
-0.32(-6.65%)
Aug 08, 2019
4.560
4.930
4.420
4.810
186,478
+0.31(+6.89%)
Aug 07, 2019
4.650
4.830
4.460
4.500
87,978
-0.20(-4.26%)
Aug 06, 2019
4.740
4.820
4.640
4.700
134,310
-0.06(-1.26%)
Aug 05, 2019
4.820
4.890
4.620
4.760
114,957
-0.15(-3.05%)
Aug 02, 2019
4.750
4.920
4.623
4.910
53,700
+0.16(+3.37%)
Aug 01, 2019
5.000
5.030
4.720
4.750
149,361
-0.24(-4.81%)
Jul 31, 2019
4.970
5.100
4.920
4.990
109,978
-0.02(-0.40%)
Jul 30, 2019
4.850
5.030
4.850
5.010
61,087
+0.11(+2.24%)
Jul 29, 2019
5.130
5.130
4.900
4.900
65,476
-0.14(-2.78%)
Jul 26, 2019
5.060
5.240
4.820
5.040
162,400
+0.03(+0.60%)
Jul 25, 2019
5.140
5.372
5.000
5.010
244,639
-0.05(-0.99%)
Jul 24, 2019
4.930
5.100
4.883
5.060
136,515
+0.22(+4.55%)
Jul 23, 2019
4.900
4.950
4.760
4.840
83,930
-0.09(-1.83%)
Jul 22, 2019
4.820
5.060
4.780
4.930
199,217
+0.17(+3.57%)
Jul 19, 2019
4.560
4.849
4.450
4.760
207,700
+0.16(+3.48%)
Jul 18, 2019
4.510
4.620
4.465
4.600
21,930
+0.10(+2.22%)
Jul 17, 2019
4.720
4.780
4.450
4.500
128,932
-0.20(-4.26%)
Jul 16, 2019
4.150
4.780
4.150
4.700
205,886
+0.46(+10.85%)
Jul 15, 2019
4.070
4.260
4.070
4.240
24,592
+0.14(+3.41%)
Jul 12, 2019
4.330
4.374
4.100
4.100
75,800
-0.26(-5.96%)
Jul 11, 2019
4.300
4.390
4.300
4.360
106,258
+0.11(+2.47%)
Jul 10, 2019
4.399
4.399
4.220
4.255
39,449
+0.00(+0.12%)
Jul 09, 2019
4.070
4.260
4.070
4.250
59,491
+0.16(+3.91%)
Jul 08, 2019
4.060
4.110
4.050
4.090
17,747
+0.04(+0.99%)
Jul 05, 2019
4.180
4.180
4.040
4.050
18,700
-0.06(-1.46%)
Jul 03, 2019
4.150
4.230
4.020
4.110
13,300
+0.00(+0.00%)
Jul 02, 2019
4.250
4.350
4.035
4.110
24,527
-0.11(-2.61%)
Jul 01, 2019
4.500
4.500
4.070
4.220
83,563
-0.22(-4.95%)
Jun 28, 2019
3.980
4.500
3.960
4.440
420,500
+0.48(+12.12%)
Jun 27, 2019
3.940
4.040
3.870
3.960
32,340
+0.01(+0.25%)
Jun 26, 2019
3.820
3.990
3.820
3.950
48,304
+0.18(+4.77%)
Jun 25, 2019
3.831
3.850
3.720
3.770
36,533
+0.03(+0.80%)
Jun 24, 2019
3.900
3.910
3.740
3.740
52,880
-0.13(-3.36%)
Jun 21, 2019
3.870
3.920
3.685
3.870
94,400
-0.06(-1.53%)
Jun 20, 2019
4.050
4.050
3.890
3.930
47,878
-0.15(-3.68%)
Jun 19, 2019
4.050
4.100
4.030
4.080
34,251
+0.01(+0.25%)
Jun 18, 2019
4.070
4.070
3.990
4.070
19,668
+0.03(+0.74%)
Jun 17, 2019
4.070
4.070
3.950
4.040
30,323
+0.00(+0.00%)
Jun 14, 2019
4.050
4.070
3.990
4.040
40,300
+0.02(+0.50%)
Jun 13, 2019
4.030
4.040
3.980
4.020
21,724
+0.05(+1.26%)
Jun 12, 2019
3.760
4.030
3.560
3.970
55,393
+0.17(+4.47%)
Jun 11, 2019
3.800
3.800
3.770
3.800
54,220
+0.00(+0.00%)
Jun 10, 2019
3.780
3.800
3.760
3.800
44,585
+0.01(+0.26%)
Jun 07, 2019
4.020
4.070
3.570
3.790
105,800
-0.22(-5.49%)
Jun 06, 2019
4.020
4.050
3.930
4.010
26,397
+0.00(+0.00%)
Jun 05, 2019
3.990
4.013
3.960
4.010
28,704
+0.01(+0.25%)
Jun 04, 2019
3.950
4.030
3.946
4.000
26,020
+0.05(+1.27%)
Jun 03, 2019
4.010
4.070
3.910
3.950
46,976
-0.05(-1.25%)
May 31, 2019
4.070
4.170
4.000
4.000
34,600
-0.15(-3.61%)
May 30, 2019
4.160
4.300
4.000
4.150
92,747
+0.01(+0.24%)
May 29, 2019
4.170
4.180
4.040
4.140
45,111
-0.05(-1.19%)
May 28, 2019
4.150
4.220
4.110
4.190
21,453
+0.04(+0.96%)
May 24, 2019
4.030
4.190
4.030
4.150
14,200
+0.02(+0.48%)
May 23, 2019
4.200
4.220
4.070
4.130
31,769
-0.14(-3.28%)
May 22, 2019
4.300
4.355
4.240
4.270
27,926
-0.08(-1.84%)
May 21, 2019
4.350
4.370
4.240
4.350
49,537
+0.06(+1.40%)
May 20, 2019
4.260
4.310
4.050
4.290
35,020
-0.03(-0.69%)
May 17, 2019
4.420
4.420
4.150
4.320
83,800
-0.13(-2.92%)
May 16, 2019
4.410
4.500
4.400
4.450
20,632
-0.01(-0.22%)
May 15, 2019
4.410
4.500
4.210
4.460
60,958
+0.05(+1.13%)
May 14, 2019
4.450
4.540
4.350
4.410
26,085
-0.04(-0.90%)
May 13, 2019
4.640
4.650
4.440
4.450
69,183
-0.12(-2.63%)
May 10, 2019
4.400
4.580
4.350
4.570
48,400
+0.11(+2.47%)
May 09, 2019
4.670
4.670
4.112
4.460
106,596
-0.16(-3.46%)
May 08, 2019
4.260
4.660
4.180
4.620
99,497
+0.40(+9.48%)
May 07, 2019
4.210
4.280
4.150
4.220
83,706
+0.01(+0.24%)
May 06, 2019
4.170
4.391
4.170
4.210
35,168
-0.04(-0.94%)
May 03, 2019
4.220
4.260
4.180
4.250
70,900
+0.08(+1.92%)
May 02, 2019
4.110
4.210
4.110
4.170
25,385
+0.03(+0.72%)
May 01, 2019
4.160
4.210
4.085
4.140
42,423
+0.00(+0.00%)
Apr 30, 2019
4.030
4.185
4.010
4.140
99,632
+0.11(+2.73%)
Apr 29, 2019
3.820
4.060
3.820
4.030
36,891
+0.23(+6.05%)
Apr 26, 2019
3.810
3.910
3.730
3.800
66,500
+0.02(+0.53%)
Apr 25, 2019
3.850
3.971
3.750
3.780
55,749
-0.10(-2.58%)
Apr 24, 2019
3.930
4.050
3.790
3.880
160,556
-0.04(-1.02%)
Apr 23, 2019
3.720
3.950
3.720
3.920
109,556
+0.20(+5.38%)
Apr 22, 2019
3.800
3.980
3.710
3.720
42,215
-0.05(-1.33%)
Apr 18, 2019
3.780
3.880
3.760
3.770
41,900
+0.00(+0.00%)
Apr 17, 2019
3.870
3.910
3.700
3.770
62,828
-0.13(-3.33%)
Apr 16, 2019
3.880
3.980
3.870
3.900
34,620
-0.04(-1.02%)
Apr 15, 2019
4.140
4.180
3.820
3.940
133,912
-0.19(-4.60%)
Apr 12, 2019
4.210
4.300
4.100
4.130
189,200
-0.02(-0.48%)
Apr 11, 2019
4.450
4.450
4.110
4.150
105,568
-0.27(-6.11%)
Apr 10, 2019
4.290
4.450
4.020
4.420
191,311
+0.14(+3.39%)
Apr 09, 2019
4.140
4.320
4.140
4.275
38,066
+0.14(+3.26%)
Apr 08, 2019
4.130
4.160
4.100
4.140
35,094
-0.04(-0.96%)
Apr 05, 2019
4.230
4.300
4.130
4.180
79,900
-0.04(-0.95%)
Apr 04, 2019
4.200
4.300
4.180
4.220
59,236
+0.09(+2.18%)
Apr 03, 2019
4.380
4.430
3.990
4.130
135,536
-0.24(-5.49%)
Apr 02, 2019
4.380
4.380
4.270
4.370
31,556
-0.01(-0.23%)
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.