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
Arcos Dorados Holdings Inc
(NY:
ARCO
)
9.660
-0.050 (-0.51%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 29, 2016
3.914
3.950
3.743
3.743
419,647
-0.20(-5.03%)
Apr 28, 2016
3.923
4.067
3.878
3.941
1,122,639
+0.03(+0.69%)
Apr 27, 2016
3.679
3.923
3.652
3.914
582,332
+0.31(+8.50%)
Apr 26, 2016
3.625
3.661
3.598
3.607
421,546
-0.02(-0.50%)
Apr 25, 2016
3.743
3.761
3.607
3.625
284,503
-0.14(-3.60%)
Apr 22, 2016
3.770
3.842
3.725
3.761
450,629
-0.01(-0.24%)
Apr 21, 2016
3.896
3.914
3.770
3.770
514,490
-0.14(-3.46%)
Apr 20, 2016
3.878
3.950
3.788
3.905
1,886,372
+0.13(+3.34%)
Apr 19, 2016
3.643
3.797
3.607
3.779
542,285
+0.14(+3.71%)
Apr 18, 2016
3.689
3.689
3.607
3.643
316,479
-0.05(-1.46%)
Apr 15, 2016
3.670
3.761
3.632
3.698
464,320
-0.03(-0.73%)
Apr 14, 2016
3.634
3.797
3.607
3.725
638,784
+0.10(+2.74%)
Apr 13, 2016
3.661
3.833
3.562
3.625
486,470
-0.02(-0.50%)
Apr 12, 2016
3.391
3.712
3.391
3.643
735,490
+0.27(+8.02%)
Apr 11, 2016
3.202
3.418
3.202
3.373
472,979
+0.18(+5.65%)
Apr 08, 2016
3.030
3.193
3.012
3.193
326,308
+0.19(+6.31%)
Apr 07, 2016
3.183
3.183
2.967
3.003
556,169
-0.15(-4.86%)
Apr 06, 2016
3.156
3.211
3.057
3.156
472,341
-0.03(-0.85%)
Apr 05, 2016
3.102
3.283
3.046
3.183
326,554
+0.06(+2.02%)
Apr 04, 2016
3.346
3.346
3.021
3.120
514,535
-0.22(-6.49%)
Apr 01, 2016
3.364
3.382
3.238
3.337
363,386
-0.05(-1.33%)
Mar 31, 2016
3.418
3.490
3.211
3.382
576,116
-0.03(-0.79%)
Mar 30, 2016
3.256
3.508
3.220
3.409
666,013
+0.20(+6.18%)
Mar 29, 2016
3.156
3.382
3.084
3.211
410,434
+0.07(+2.30%)
Mar 28, 2016
3.129
3.165
3.080
3.138
261,405
+0.01(+0.29%)
Mar 24, 2016
3.183
3.129
3.129
3.129
368,025
-0.06(-1.98%)
Mar 23, 2016
3.193
3.202
3.067
3.193
413,590
+0.00(+0.00%)
Mar 22, 2016
3.202
3.314
3.057
3.193
853,927
+0.01(+0.28%)
Mar 21, 2016
2.931
3.183
2.859
3.183
1,157,045
+0.25(+8.62%)
Mar 18, 2016
2.904
2.931
2.678
2.931
1,801,592
+0.05(+1.88%)
Mar 17, 2016
2.769
3.030
2.769
2.877
3,370,691
+0.09(+3.24%)
Mar 16, 2016
2.660
2.814
2.597
2.787
5,225,638
+0.32(+12.77%)
Mar 15, 2016
2.516
2.579
2.417
2.471
711,233
-0.05(-1.79%)
Mar 14, 2016
2.458
2.561
2.444
2.516
800,890
+0.08(+3.33%)
Mar 11, 2016
2.448
2.471
2.390
2.435
380,493
-0.01(-0.37%)
Mar 10, 2016
2.435
2.444
2.354
2.444
467,968
-0.04(-1.45%)
Mar 09, 2016
2.570
2.588
2.453
2.480
685,916
-0.07(-2.83%)
Mar 08, 2016
2.534
2.561
2.516
2.552
1,293,880
+0.02(+0.71%)
Mar 07, 2016
2.471
2.552
2.471
2.534
2,138,716
+0.05(+1.81%)
Mar 04, 2016
2.543
2.543
2.417
2.489
1,424,446
-0.04(-1.43%)
Mar 03, 2016
2.453
2.552
2.426
2.525
1,002,608
+0.06(+2.56%)
Mar 02, 2016
2.327
2.480
2.300
2.462
894,324
+0.12(+5.00%)
Mar 01, 2016
2.372
2.426
2.345
2.345
1,234,465
-0.03(-1.14%)
Feb 29, 2016
2.381
2.426
2.345
2.372
1,238,939
-0.03(-1.13%)
Feb 26, 2016
2.336
2.417
2.255
2.399
633,773
+0.08(+3.50%)
Feb 25, 2016
2.182
2.345
2.182
2.318
2,033,766
+0.14(+6.20%)
Feb 24, 2016
2.137
2.291
2.101
2.182
1,412,617
+0.02(+0.83%)
Feb 23, 2016
2.182
2.200
2.155
2.164
210,067
-0.04(-1.64%)
Feb 22, 2016
2.173
2.237
2.137
2.200
401,385
+0.02(+0.83%)
Feb 19, 2016
2.200
2.210
2.164
2.182
423,653
-0.02(-0.82%)
Feb 18, 2016
2.101
2.219
2.101
2.200
774,380
+0.07(+3.39%)
Feb 17, 2016
2.047
2.155
2.047
2.128
533,682
+0.07(+3.51%)
Feb 16, 2016
2.056
2.101
2.002
2.056
435,333
+0.06(+3.17%)
Feb 12, 2016
2.056
1.993
1.993
1.993
516,167
-0.05(-2.64%)
Feb 11, 2016
2.092
2.128
2.029
2.047
533,879
-0.10(-4.62%)
Feb 10, 2016
2.318
2.336
2.083
2.146
440,116
-0.13(-5.56%)
Feb 09, 2016
2.219
2.408
2.146
2.273
736,992
+0.00(+0.00%)
Feb 08, 2016
2.399
2.408
2.205
2.273
783,624
-0.16(-6.67%)
Feb 05, 2016
2.516
2.525
2.412
2.435
354,301
-0.12(-4.59%)
Feb 04, 2016
2.462
2.570
2.462
2.552
199,792
+0.10(+4.04%)
Feb 03, 2016
2.498
2.507
2.349
2.453
363,547
-0.05(-1.80%)
Feb 02, 2016
2.444
2.597
2.408
2.498
333,292
+0.01(+0.36%)
Feb 01, 2016
2.543
2.552
2.363
2.489
526,190
-0.09(-3.50%)
Jan 29, 2016
2.561
2.669
2.498
2.579
194,414
+0.03(+1.06%)
Jan 28, 2016
2.615
2.678
2.489
2.552
257,637
-0.05(-2.08%)
Jan 27, 2016
2.552
2.642
2.543
2.606
131,592
+0.07(+2.85%)
Jan 26, 2016
2.516
2.561
2.480
2.534
196,970
+0.05(+1.81%)
Jan 25, 2016
2.534
2.669
2.471
2.489
379,715
-0.06(-2.47%)
Jan 22, 2016
2.426
2.597
2.426
2.552
307,722
+0.14(+5.99%)
Jan 21, 2016
2.417
2.494
2.363
2.408
139,603
-0.04(-1.48%)
Jan 20, 2016
2.507
2.507
2.273
2.444
372,201
-0.07(-2.87%)
Jan 19, 2016
2.345
2.552
2.345
2.516
540,750
+0.17(+7.31%)
Jan 15, 2016
2.444
2.345
2.345
2.345
480,019
-0.14(-5.80%)
Jan 14, 2016
2.435
2.623
2.381
2.489
480,916
+0.06(+2.60%)
Jan 13, 2016
2.525
2.624
2.390
2.426
335,495
-0.09(-3.58%)
Jan 12, 2016
2.778
2.778
2.453
2.516
380,923
-0.25(-9.12%)
Jan 11, 2016
2.823
2.841
2.706
2.769
525,186
-0.03(-0.97%)
Jan 08, 2016
2.787
2.841
2.769
2.796
375,033
+0.01(+0.32%)
Jan 07, 2016
2.886
2.886
2.751
2.787
323,656
-0.14(-4.63%)
Jan 06, 2016
2.886
2.949
2.805
2.922
419,657
-0.01(-0.31%)
Jan 05, 2016
2.832
2.940
2.791
2.931
666,784
+0.14(+5.18%)
Jan 04, 2016
2.742
2.796
2.742
2.787
170,985
-0.02(-0.64%)
Dec 31, 2015
2.814
2.805
2.805
2.805
248,492
-0.03(-0.96%)
Dec 30, 2015
2.841
2.931
2.805
2.832
353,785
+0.00(+0.00%)
Dec 29, 2015
2.751
2.895
2.696
2.832
467,501
+0.09(+3.29%)
Dec 28, 2015
2.769
2.796
2.706
2.742
240,949
-0.05(-1.94%)
Dec 24, 2015
2.796
2.796
2.796
2.796
104,674
+0.02(+0.65%)
Dec 23, 2015
2.742
2.940
2.742
2.778
363,731
-0.02(-0.65%)
Dec 22, 2015
2.841
2.841
2.733
2.796
253,344
-0.02(-0.64%)
Dec 21, 2015
2.841
2.859
2.742
2.814
408,190
-0.01(-0.32%)
Dec 18, 2015
2.814
2.841
2.742
2.823
506,557
-0.05(-1.88%)
Dec 17, 2015
2.859
2.904
2.814
2.877
246,920
+0.04(+1.27%)
Dec 16, 2015
2.796
2.895
2.778
2.841
337,557
+0.02(+0.64%)
Dec 15, 2015
2.742
2.823
2.742
2.823
250,442
+0.08(+2.96%)
Dec 14, 2015
2.760
2.796
2.733
2.742
352,193
-0.05(-1.94%)
Dec 11, 2015
2.886
2.895
2.742
2.796
386,970
-0.14(-4.62%)
Dec 10, 2015
2.940
2.976
2.868
2.931
297,913
-0.01(-0.31%)
Dec 09, 2015
2.823
2.958
2.823
2.940
394,014
+0.06(+2.19%)
Dec 08, 2015
2.850
2.958
2.834
2.877
487,690
-0.05(-1.85%)
Dec 07, 2015
3.174
3.256
2.823
2.931
636,650
-0.23(-7.14%)
Dec 04, 2015
3.156
3.165
3.075
3.156
214,901
+0.03(+0.86%)
Dec 03, 2015
3.355
3.364
3.111
3.129
395,868
-0.23(-6.97%)
Dec 02, 2015
3.400
3.400
3.310
3.364
218,324
-0.05(-1.58%)
Dec 01, 2015
3.553
3.553
3.346
3.418
432,984
-0.14(-3.81%)
Nov 30, 2015
3.346
3.580
3.229
3.553
1,015,401
+0.19(+5.63%)
Nov 27, 2015
3.427
3.436
3.355
3.364
411,999
-0.03(-0.80%)
Nov 25, 2015
3.265
3.391
3.391
3.391
371,795
+0.11(+3.30%)
Nov 24, 2015
3.391
3.391
3.147
3.283
578,892
-0.17(-4.96%)
Nov 23, 2015
3.039
3.472
3.021
3.454
1,902,065
+0.48(+16.06%)
Nov 20, 2015
2.769
3.021
2.769
2.976
1,245,064
+0.18(+6.45%)
Nov 19, 2015
2.715
2.841
2.660
2.796
670,670
+0.10(+3.68%)
Nov 18, 2015
2.507
2.706
2.498
2.696
351,921
+0.23(+9.52%)
Nov 17, 2015
2.534
2.557
2.435
2.462
332,896
-0.10(-3.87%)
Nov 16, 2015
2.579
2.606
2.489
2.561
368,549
-0.04(-1.39%)
Nov 13, 2015
2.642
2.642
2.588
2.597
302,803
-0.02(-0.69%)
Nov 12, 2015
2.706
2.706
2.588
2.615
463,817
-0.07(-2.68%)
Nov 11, 2015
2.715
2.760
2.660
2.687
344,121
-0.02(-0.67%)
Nov 10, 2015
2.769
2.814
2.696
2.706
284,870
-0.08(-2.91%)
Nov 09, 2015
2.859
2.886
2.769
2.787
407,482
-0.09(-3.14%)
Nov 06, 2015
2.859
2.904
2.841
2.877
482,032
+0.05(+1.92%)
Nov 05, 2015
2.706
2.859
2.678
2.823
580,263
+0.12(+4.33%)
Nov 04, 2015
2.868
2.931
2.642
2.706
924,230
-0.06(-2.28%)
Nov 03, 2015
2.841
2.868
2.742
2.769
371,713
-0.07(-2.54%)
Nov 02, 2015
2.805
2.877
2.787
2.841
450,908
+0.06(+2.27%)
Oct 30, 2015
2.760
2.872
2.669
2.778
761,713
+0.05(+1.99%)
Oct 29, 2015
2.922
2.940
2.696
2.724
402,788
-0.19(-6.50%)
Oct 28, 2015
2.895
2.999
2.823
2.913
936,786
+0.06(+2.22%)
Oct 27, 2015
2.886
2.886
2.687
2.850
962,209
-0.05(-1.56%)
Oct 26, 2015
2.976
2.976
2.886
2.895
545,607
-0.05(-1.83%)
Oct 23, 2015
2.976
2.985
2.859
2.949
1,040,225
-0.01(-0.30%)
Oct 22, 2015
2.922
3.057
2.895
2.958
758,049
+0.09(+3.14%)
Oct 21, 2015
2.805
2.877
2.769
2.868
3,101,480
+0.08(+2.91%)
Oct 20, 2015
2.606
2.796
2.606
2.787
571,107
+0.17(+6.55%)
Oct 19, 2015
2.543
2.669
2.489
2.615
787,689
+0.09(+3.57%)
Oct 16, 2015
2.363
2.561
2.327
2.525
1,658,434
+0.21(+8.95%)
Oct 15, 2015
2.426
2.471
2.318
2.318
651,040
-0.11(-4.46%)
Oct 14, 2015
2.435
2.435
2.417
2.426
866,176
-0.01(-0.37%)
Oct 13, 2015
2.426
2.435
2.417
2.435
1,059,133
+0.02(+0.75%)
Oct 12, 2015
2.426
2.435
2.354
2.417
435,094
-0.01(-0.37%)
Oct 09, 2015
2.435
2.561
2.390
2.426
3,042,311
-0.01(-0.37%)
Oct 08, 2015
2.417
2.444
2.417
2.435
921,125
+0.01(+0.37%)
Oct 07, 2015
2.435
2.453
2.417
2.426
938,830
-0.01(-0.37%)
Oct 06, 2015
2.408
2.453
2.390
2.435
689,815
+0.01(+0.37%)
Oct 05, 2015
2.435
2.462
2.381
2.426
1,880,199
+0.04(+1.51%)
Oct 02, 2015
2.363
2.480
2.363
2.390
2,102,907
-0.01(-0.38%)
Oct 01, 2015
2.471
2.495
2.345
2.399
507,282
-0.05(-2.21%)
Sep 30, 2015
2.570
2.579
2.453
2.453
348,626
-0.07(-2.86%)
Sep 29, 2015
2.606
2.629
2.444
2.525
660,201
-0.08(-3.11%)
Sep 28, 2015
2.633
2.642
2.480
2.606
697,575
-0.04(-1.37%)
Sep 25, 2015
2.760
2.796
2.624
2.642
349,683
-0.14(-5.18%)
Sep 24, 2015
2.805
2.805
2.633
2.787
518,110
-0.03(-0.96%)
Sep 23, 2015
2.931
2.940
2.778
2.814
334,773
-0.12(-4.00%)
Sep 22, 2015
3.003
3.066
2.913
2.931
238,941
-0.09(-2.98%)
Sep 21, 2015
3.066
3.093
2.976
3.021
574,499
-0.05(-1.76%)
Sep 18, 2015
3.129
3.156
3.057
3.075
549,026
-0.08(-2.57%)
Sep 17, 2015
3.211
3.310
3.147
3.156
1,339,306
-0.05(-1.69%)
Sep 16, 2015
3.301
3.382
3.211
3.211
287,737
-0.11(-3.26%)
Sep 15, 2015
3.202
3.382
3.202
3.319
280,442
+0.10(+3.08%)
Sep 14, 2015
3.193
3.247
3.147
3.220
329,480
+0.02(+0.56%)
Sep 11, 2015
3.138
3.247
3.080
3.202
385,843
+0.00(+0.00%)
Sep 10, 2015
3.346
3.346
3.021
3.202
777,115
-0.14(-4.05%)
Sep 09, 2015
3.463
3.544
3.305
3.337
368,858
-0.13(-3.65%)
Sep 08, 2015
3.652
3.698
3.427
3.463
393,308
-0.15(-4.24%)
Sep 04, 2015
3.553
3.616
3.616
3.616
767,653
+0.00(+0.00%)
Sep 03, 2015
3.652
3.661
3.553
3.616
345,098
+0.01(+0.25%)
Sep 02, 2015
3.670
3.670
3.409
3.607
601,061
+0.00(+0.00%)
Sep 01, 2015
3.553
3.625
3.436
3.607
720,871
+0.00(+0.00%)
Aug 31, 2015
3.490
3.625
3.418
3.607
673,601
+0.09(+2.56%)
Aug 28, 2015
3.319
3.553
3.292
3.517
1,027,746
+0.20(+5.98%)
Aug 27, 2015
2.895
3.319
2.895
3.319
909,126
+0.42(+14.64%)
Aug 26, 2015
3.021
3.021
2.751
2.895
700,155
-0.08(-2.73%)
Aug 25, 2015
3.147
3.147
2.886
2.976
320,999
+0.02(+0.61%)
Aug 24, 2015
3.102
3.161
2.895
2.958
609,803
-0.26(-8.12%)
Aug 21, 2015
3.283
3.310
3.035
3.220
813,633
-0.08(-2.46%)
Aug 20, 2015
3.355
3.409
3.265
3.301
531,844
-0.08(-2.40%)
Aug 19, 2015
3.355
3.481
3.247
3.382
910,193
+0.01(+0.27%)
Aug 18, 2015
3.355
3.400
3.211
3.373
643,145
+0.05(+1.35%)
Aug 17, 2015
3.048
3.382
2.940
3.328
1,794,029
+0.32(+10.48%)
Aug 14, 2015
3.039
3.138
2.796
3.012
1,528,313
+0.00(+0.00%)
Aug 13, 2015
3.445
3.517
2.922
3.012
1,758,037
-0.40(-11.64%)
Aug 12, 2015
3.725
3.770
3.193
3.409
3,177,964
-0.55(-13.90%)
Aug 11, 2015
3.986
4.176
3.959
3.959
820,823
+0.16(+4.28%)
Aug 10, 2015
3.824
3.878
3.734
3.797
7,222,295
-0.04(-0.94%)
Aug 07, 2015
3.788
3.887
3.752
3.833
182,777
+0.03(+0.71%)
Aug 06, 2015
3.905
3.905
3.788
3.806
185,480
-0.11(-2.76%)
Aug 05, 2015
3.860
4.049
3.851
3.914
278,544
+0.07(+1.88%)
Aug 04, 2015
3.815
3.851
3.806
3.842
334,656
+0.03(+0.71%)
Aug 03, 2015
3.815
3.860
3.779
3.815
303,282
-0.02(-0.47%)
Jul 31, 2015
3.842
3.878
3.779
3.833
262,804
-0.03(-0.70%)
Jul 30, 2015
3.788
3.860
3.761
3.860
346,011
+0.07(+1.90%)
Jul 29, 2015
3.779
3.905
3.779
3.788
235,117
-0.04(-0.94%)
Jul 28, 2015
3.833
3.887
3.779
3.824
240,860
+0.03(+0.71%)
Jul 27, 2015
3.788
3.860
3.779
3.797
189,406
-0.04(-0.94%)
Jul 24, 2015
3.761
3.842
3.761
3.833
290,515
+0.00(+0.00%)
Jul 23, 2015
3.914
3.986
3.761
3.833
223,662
-0.05(-1.16%)
Jul 22, 2015
4.067
4.067
3.788
3.878
304,905
-0.21(-5.08%)
Jul 21, 2015
3.788
4.167
3.788
4.085
509,701
+0.29(+7.60%)
Jul 20, 2015
4.112
4.112
3.770
3.797
485,859
-0.32(-7.68%)
Jul 17, 2015
4.148
4.212
4.058
4.112
288,975
-0.05(-1.08%)
Jul 16, 2015
4.428
4.428
4.103
4.157
539,234
-0.06(-1.50%)
Jul 15, 2015
3.986
4.374
3.698
4.221
3,448,578
+0.19(+4.70%)
Jul 14, 2015
4.022
4.130
4.022
4.031
192,301
+0.00(+0.00%)
Jul 13, 2015
4.148
4.212
4.027
4.031
263,522
-0.14(-3.25%)
Jul 10, 2015
4.094
4.257
4.085
4.167
247,653
+0.08(+1.99%)
Jul 09, 2015
4.094
4.176
4.076
4.085
487,206
+0.02(+0.44%)
Jul 08, 2015
4.212
4.239
3.977
4.067
247,690
-0.17(-4.04%)
Jul 07, 2015
4.347
4.410
4.185
4.239
311,634
-0.13(-2.89%)
Jul 06, 2015
4.464
4.473
4.356
4.365
377,002
-0.11(-2.42%)
Jul 02, 2015
4.491
4.473
4.473
4.473
267,453
-0.02(-0.40%)
Jul 01, 2015
4.735
4.753
4.356
4.491
445,319
-0.25(-5.32%)
Jun 30, 2015
4.888
4.915
4.663
4.744
452,011
-0.10(-2.05%)
Jun 29, 2015
4.978
5.086
4.825
4.843
219,825
-0.22(-4.28%)
Jun 26, 2015
4.906
5.095
4.870
5.059
2,229,841
+0.15(+3.12%)
Jun 25, 2015
5.077
5.077
4.897
4.906
548,498
-0.14(-2.86%)
Jun 24, 2015
5.122
5.149
5.005
5.050
942,378
-0.08(-1.58%)
Jun 23, 2015
5.131
5.222
5.077
5.131
573,690
+0.01(+0.18%)
Jun 22, 2015
5.159
5.199
5.105
5.122
179,249
-0.01(-0.18%)
Jun 19, 2015
5.240
5.249
5.113
5.131
209,660
-0.12(-2.23%)
Jun 18, 2015
5.149
5.249
5.104
5.249
216,681
+0.14(+2.65%)
Jun 17, 2015
5.059
5.149
4.960
5.113
178,697
+0.06(+1.25%)
Jun 16, 2015
5.159
5.159
4.960
5.050
124,128
-0.11(-2.10%)
Jun 15, 2015
5.131
5.195
4.987
5.159
172,629
+0.02(+0.35%)
Jun 12, 2015
5.195
5.204
5.086
5.140
72,722
-0.05(-1.04%)
Jun 11, 2015
5.330
5.371
5.059
5.195
254,206
-0.17(-3.19%)
Jun 10, 2015
5.231
5.411
5.195
5.366
346,159
+0.19(+3.66%)
Jun 09, 2015
5.204
5.294
5.149
5.177
112,538
-0.04(-0.69%)
Jun 08, 2015
5.222
5.240
5.159
5.213
91,673
+0.01(+0.17%)
Jun 05, 2015
5.249
5.285
5.195
5.204
88,169
-0.05(-0.86%)
Jun 04, 2015
5.294
5.312
5.168
5.249
246,472
-0.05(-0.85%)
Jun 03, 2015
5.068
5.312
4.996
5.294
277,803
+0.23(+4.63%)
Jun 02, 2015
4.897
5.113
4.852
5.059
272,091
+0.14(+2.94%)
Jun 01, 2015
4.969
5.014
4.852
4.915
393,681
-0.05(-1.09%)
May 29, 2015
4.825
5.005
4.780
4.969
526,617
+0.18(+3.77%)
May 28, 2015
4.762
4.834
4.690
4.789
475,022
+0.02(+0.38%)
May 27, 2015
4.879
4.879
4.744
4.771
209,708
-0.07(-1.49%)
May 26, 2015
4.753
4.879
4.699
4.843
321,222
+0.09(+1.90%)
May 22, 2015
4.825
4.753
4.753
4.753
337,976
-0.09(-1.86%)
May 21, 2015
4.879
4.890
4.816
4.843
215,219
-0.10(-2.01%)
May 20, 2015
4.699
4.951
4.699
4.942
308,459
+0.18(+3.79%)
May 19, 2015
4.834
4.852
4.626
4.762
422,472
-0.04(-0.75%)
May 18, 2015
4.834
4.933
4.789
4.798
363,396
-0.06(-1.30%)
May 15, 2015
4.825
4.915
4.735
4.861
289,650
+0.09(+1.89%)
May 14, 2015
4.951
5.014
4.735
4.771
510,429
-0.18(-3.64%)
May 13, 2015
4.960
5.303
4.744
4.951
1,361,338
-0.03(-0.54%)
May 12, 2015
5.068
5.303
4.951
4.978
1,030,656
-0.51(-9.36%)
May 11, 2015
5.709
5.799
5.456
5.492
411,857
-0.22(-3.79%)
May 08, 2015
5.790
5.826
5.510
5.709
452,261
-0.03(-0.47%)
May 07, 2015
5.754
5.844
5.655
5.736
175,926
+0.01(+0.16%)
May 06, 2015
5.943
5.952
5.627
5.727
361,275
-0.18(-3.05%)
May 05, 2015
5.826
5.925
5.826
5.907
381,461
+0.08(+1.39%)
May 04, 2015
5.528
5.862
5.528
5.826
380,510
+0.32(+5.73%)
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.