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
Daqo New Energy ADR
(NY:
DQ
)
20.61
-1.76 (-7.87%)
Streaming Delayed Price
Updated: 11:46 AM EDT, May 23, 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 30, 2014
8.336
8.336
8.100
8.280
24,845
+0.21(+2.63%)
Apr 29, 2014
8.278
8.394
7.702
8.068
75,725
-0.20(-2.40%)
Apr 28, 2014
8.994
8.994
8.020
8.266
110,615
-0.73(-8.09%)
Apr 25, 2014
8.550
8.998
8.300
8.994
143,985
+0.32(+3.74%)
Apr 24, 2014
8.352
9.077
8.140
8.670
233,485
+0.32(+3.81%)
Apr 23, 2014
8.668
8.668
8.152
8.352
109,940
-0.19(-2.25%)
Apr 22, 2014
7.954
8.720
7.836
8.544
189,360
+0.69(+8.79%)
Apr 21, 2014
7.980
7.980
7.670
7.854
63,885
-0.09(-1.11%)
Apr 17, 2014
7.692
7.942
7.942
7.942
71,000
+0.13(+1.66%)
Apr 16, 2014
7.658
7.814
7.232
7.812
115,195
+0.39(+5.28%)
Apr 15, 2014
7.968
8.046
7.134
7.420
326,470
-0.53(-6.64%)
Apr 14, 2014
8.208
8.208
7.846
7.948
186,450
-0.26(-3.14%)
Apr 11, 2014
8.150
8.440
7.886
8.206
185,040
-0.20(-2.38%)
Apr 10, 2014
9.078
9.078
8.281
8.406
169,975
-0.61(-6.72%)
Apr 09, 2014
8.700
9.066
8.700
9.012
107,585
+0.37(+4.28%)
Apr 08, 2014
8.728
8.768
8.324
8.642
143,445
-0.01(-0.12%)
Apr 07, 2014
9.198
9.198
8.512
8.652
313,140
-0.55(-5.96%)
Apr 04, 2014
8.613
9.350
8.500
9.200
235,780
+0.43(+4.86%)
Apr 03, 2014
8.768
9.166
8.682
8.774
160,990
+0.04(+0.48%)
Apr 02, 2014
8.502
8.794
8.502
8.732
62,855
+0.20(+2.34%)
Apr 01, 2014
8.718
8.718
8.402
8.532
170,220
-0.03(-0.40%)
Mar 31, 2014
8.434
8.894
8.362
8.566
274,555
+0.16(+1.93%)
Mar 28, 2014
8.260
8.546
8.074
8.404
1,698,255
+0.18(+2.16%)
Mar 27, 2014
8.040
8.524
7.878
8.226
293,595
+0.09(+1.08%)
Mar 26, 2014
7.946
8.526
7.854
8.138
794,755
+0.47(+6.13%)
Mar 25, 2014
7.256
7.946
7.220
7.668
368,080
+0.45(+6.20%)
Mar 24, 2014
7.938
8.068
7.120
7.220
987,905
-0.58(-7.43%)
Mar 21, 2014
8.288
8.340
7.800
7.800
878,795
-0.50(-6.02%)
Mar 20, 2014
8.846
8.846
8.212
8.300
453,540
-0.63(-7.01%)
Mar 19, 2014
8.820
9.258
8.820
8.926
119,940
-0.03(-0.38%)
Mar 18, 2014
8.420
9.054
8.350
8.960
220,105
+0.08(+0.86%)
Mar 17, 2014
9.196
9.318
8.845
8.884
126,675
-0.11(-1.22%)
Mar 14, 2014
9.300
9.572
8.936
8.994
232,670
-0.37(-3.91%)
Mar 13, 2014
9.762
10.13
9.110
9.360
265,185
-0.44(-4.49%)
Mar 12, 2014
9.464
10.10
9.408
9.800
192,860
-0.15(-1.53%)
Mar 11, 2014
10.10
10.30
9.879
9.952
144,820
-0.37(-3.58%)
Mar 10, 2014
10.73
10.76
10.20
10.32
276,445
-0.42(-3.95%)
Mar 07, 2014
11.00
11.04
10.70
10.75
344,695
-0.22(-2.01%)
Mar 06, 2014
10.30
11.40
10.24
10.97
502,640
+0.63(+6.07%)
Mar 05, 2014
10.26
10.40
9.964
10.34
390,500
-0.24(-2.27%)
Mar 04, 2014
9.076
10.80
9.002
10.58
798,985
+1.56(+17.25%)
Mar 03, 2014
9.100
9.142
8.854
9.022
164,935
-0.12(-1.29%)
Feb 28, 2014
9.120
9.284
8.800
9.140
156,705
+0.01(+0.07%)
Feb 27, 2014
9.140
9.384
8.800
9.134
519,235
-0.08(-0.85%)
Feb 26, 2014
8.650
9.406
8.556
9.212
407,930
+0.55(+6.35%)
Feb 25, 2014
8.742
8.821
8.480
8.662
391,190
-0.18(-2.01%)
Feb 24, 2014
8.400
9.112
8.354
8.840
361,570
+0.49(+5.82%)
Feb 21, 2014
8.474
8.632
8.308
8.354
84,220
-0.08(-0.95%)
Feb 20, 2014
8.472
8.556
8.200
8.434
163,615
+0.00(+0.05%)
Feb 19, 2014
8.800
8.840
8.298
8.430
173,885
-0.43(-4.87%)
Feb 18, 2014
8.202
8.988
8.182
8.862
445,480
+0.73(+9.00%)
Feb 14, 2014
8.296
8.130
8.130
8.130
425,500
-0.27(-3.17%)
Feb 13, 2014
8.008
8.458
7.802
8.396
407,255
+0.34(+4.22%)
Feb 12, 2014
7.720
8.150
7.720
8.056
93,260
+0.17(+2.16%)
Feb 11, 2014
7.822
8.000
7.822
7.886
179,955
+0.07(+0.92%)
Feb 10, 2014
7.960
8.000
7.758
7.814
161,620
-0.15(-1.83%)
Feb 07, 2014
8.006
8.160
7.918
7.960
79,120
+0.11(+1.38%)
Feb 06, 2014
7.682
8.252
7.680
7.852
178,365
+0.12(+1.55%)
Feb 05, 2014
8.298
8.424
7.440
7.732
319,175
-0.56(-6.75%)
Feb 04, 2014
7.998
8.486
7.750
8.292
471,050
+0.38(+4.78%)
Feb 03, 2014
8.000
8.000
7.662
7.914
355,410
+0.01(+0.13%)
Jan 31, 2014
7.720
8.200
7.620
7.904
363,265
+0.21(+2.73%)
Jan 30, 2014
7.676
7.940
7.600
7.694
190,880
+0.14(+1.91%)
Jan 29, 2014
7.320
7.580
7.250
7.550
129,410
+0.12(+1.64%)
Jan 28, 2014
7.218
7.612
7.138
7.428
306,870
+0.30(+4.24%)
Jan 27, 2014
7.740
7.802
7.072
7.126
452,060
-0.62(-8.00%)
Jan 24, 2014
7.926
7.926
7.600
7.746
513,080
-0.33(-4.06%)
Jan 23, 2014
8.288
8.288
7.882
8.074
553,720
-0.33(-3.88%)
Jan 22, 2014
8.540
8.702
8.304
8.400
210,190
-0.16(-1.82%)
Jan 21, 2014
8.724
8.750
8.270
8.556
294,225
-0.19(-2.22%)
Jan 17, 2014
9.048
8.750
8.750
8.750
357,000
-0.19(-2.15%)
Jan 16, 2014
8.176
9.100
8.176
8.942
615,295
+0.78(+9.53%)
Jan 15, 2014
8.274
8.350
7.914
8.164
319,425
+0.12(+1.54%)
Jan 14, 2014
7.856
8.076
7.740
8.040
223,245
+0.33(+4.31%)
Jan 13, 2014
7.940
7.974
7.692
7.708
200,225
-0.23(-2.92%)
Jan 10, 2014
8.200
8.220
7.900
7.940
186,975
-0.05(-0.63%)
Jan 09, 2014
8.740
8.740
7.980
7.990
371,840
-0.49(-5.73%)
Jan 08, 2014
8.692
8.692
8.052
8.476
354,630
+0.09(+1.07%)
Jan 07, 2014
8.212
8.532
8.200
8.386
515,870
+0.38(+4.69%)
Jan 06, 2014
7.950
8.259
7.820
8.010
566,600
+0.19(+2.46%)
Jan 03, 2014
7.700
7.962
7.480
7.818
761,800
+0.22(+2.87%)
Jan 02, 2014
7.076
7.640
6.742
7.600
694,080
+0.34(+4.68%)
Dec 31, 2013
7.346
7.260
7.260
7.260
392,500
-0.14(-1.89%)
Dec 30, 2013
6.778
7.486
6.774
7.400
201,095
+0.56(+8.22%)
Dec 27, 2013
6.776
6.902
6.740
6.838
107,195
+0.06(+0.89%)
Dec 26, 2013
6.930
7.336
6.772
6.778
175,565
-0.16(-2.33%)
Dec 24, 2013
7.338
7.338
6.820
6.940
159,180
-0.38(-5.24%)
Dec 23, 2013
7.724
7.724
7.212
7.324
197,040
-0.38(-4.88%)
Dec 20, 2013
7.680
7.760
7.410
7.700
187,225
+0.14(+1.85%)
Dec 19, 2013
7.150
7.562
7.150
7.560
409,280
+0.47(+6.69%)
Dec 18, 2013
6.504
7.092
6.500
7.086
354,375
+0.42(+6.24%)
Dec 17, 2013
6.580
6.692
6.328
6.670
179,190
+0.22(+3.38%)
Dec 16, 2013
6.428
6.718
6.302
6.452
195,255
+0.12(+1.93%)
Dec 13, 2013
6.132
6.500
6.132
6.330
189,245
+0.21(+3.43%)
Dec 12, 2013
6.000
6.180
5.950
6.120
314,835
-0.00(-0.07%)
Dec 11, 2013
6.760
6.760
6.042
6.124
618,950
-0.66(-9.70%)
Dec 10, 2013
7.146
7.474
6.534
6.782
468,065
-0.36(-5.01%)
Dec 09, 2013
7.400
7.516
7.140
7.140
209,800
-0.21(-2.86%)
Dec 06, 2013
7.300
7.539
7.154
7.350
291,625
-0.02(-0.27%)
Dec 05, 2013
7.700
7.821
7.346
7.370
235,900
-0.23(-3.00%)
Dec 04, 2013
7.468
7.842
7.232
7.598
288,640
+0.24(+3.29%)
Dec 03, 2013
7.600
7.607
7.320
7.356
214,235
-0.33(-4.32%)
Dec 02, 2013
7.648
7.830
7.620
7.688
60,935
+0.04(+0.47%)
Nov 29, 2013
8.082
8.100
7.616
7.652
141,750
-0.22(-2.77%)
Nov 27, 2013
7.660
8.378
7.660
7.870
321,285
+0.19(+2.47%)
Nov 26, 2013
7.664
7.862
7.300
7.680
441,030
-0.11(-1.44%)
Nov 25, 2013
8.764
8.798
7.720
7.792
476,760
-0.97(-11.09%)
Nov 22, 2013
9.018
9.116
8.648
8.764
331,165
-0.26(-2.84%)
Nov 21, 2013
9.080
9.224
8.906
9.020
264,795
+0.08(+0.92%)
Nov 20, 2013
8.970
9.346
8.628
8.938
938,050
+0.36(+4.20%)
Nov 19, 2013
9.160
9.662
8.504
8.578
434,680
-0.57(-6.27%)
Nov 18, 2013
8.648
9.918
8.630
9.152
840,695
+0.65(+7.62%)
Nov 15, 2013
8.660
8.946
8.412
8.504
321,010
+0.12(+1.38%)
Nov 14, 2013
9.136
9.200
8.300
8.388
553,990
+1.46(+21.14%)
Nov 12, 2013
6.892
7.099
6.802
6.924
221,040
-0.16(-2.31%)
Nov 11, 2013
6.728
7.200
6.728
7.088
279,400
-0.23(-3.17%)
Nov 08, 2013
6.400
7.322
6.400
7.320
455,765
+0.65(+9.68%)
Nov 07, 2013
7.400
7.566
6.402
6.674
530,390
-0.91(-11.98%)
Nov 06, 2013
7.700
7.900
7.300
7.582
465,690
+0.08(+1.09%)
Nov 05, 2013
7.300
7.648
7.006
7.500
518,920
+0.35(+4.92%)
Nov 04, 2013
6.500
7.328
6.474
7.148
550,630
+0.87(+13.93%)
Nov 01, 2013
6.246
6.680
6.220
6.274
205,630
+0.03(+0.45%)
Oct 31, 2013
6.400
6.622
6.222
6.246
272,175
-0.16(-2.47%)
Oct 30, 2013
6.778
6.876
6.320
6.404
245,735
-0.28(-4.22%)
Oct 29, 2013
6.140
6.686
6.140
6.686
360,770
+0.67(+11.17%)
Oct 28, 2013
6.600
6.601
5.732
6.014
863,060
-0.64(-9.62%)
Oct 25, 2013
7.778
7.778
6.428
6.654
805,195
-0.46(-6.41%)
Oct 24, 2013
7.182
7.257
7.002
7.110
350,420
+0.07(+0.99%)
Oct 23, 2013
7.000
7.378
6.948
7.040
535,940
+0.04(+0.54%)
Oct 22, 2013
7.600
7.870
6.946
7.002
1,446,300
-0.59(-7.77%)
Oct 21, 2013
8.144
8.320
7.410
7.592
1,098,515
-0.65(-7.84%)
Oct 18, 2013
6.886
8.626
6.886
8.238
2,126,360
+1.66(+25.16%)
Oct 17, 2013
6.992
7.000
6.462
6.582
712,590
-0.22(-3.21%)
Oct 16, 2013
6.860
7.590
6.404
6.800
1,896,165
+0.18(+2.66%)
Oct 15, 2013
5.920
6.702
5.920
6.624
1,643,500
+0.79(+13.50%)
Oct 14, 2013
5.466
6.120
5.416
5.836
998,870
+0.32(+5.76%)
Oct 11, 2013
5.550
5.570
5.422
5.518
422,790
+0.18(+3.37%)
Oct 10, 2013
5.480
5.500
5.252
5.338
698,220
+0.33(+6.67%)
Oct 09, 2013
4.964
5.128
4.656
5.004
770,450
+0.16(+3.39%)
Oct 08, 2013
4.754
5.478
4.620
4.840
1,551,550
+0.09(+1.81%)
Oct 07, 2013
5.164
5.164
4.660
4.754
693,135
-0.41(-7.94%)
Oct 04, 2013
5.150
5.296
5.080
5.164
609,520
-0.21(-3.84%)
Oct 03, 2013
5.458
5.458
5.096
5.370
539,125
+0.08(+1.51%)
Oct 02, 2013
5.432
5.640
5.200
5.290
751,515
-0.14(-2.61%)
Oct 01, 2013
5.672
5.880
5.304
5.432
906,845
+0.41(+8.16%)
Sep 27, 2013
4.940
5.376
4.940
5.022
1,428,165
+0.18(+3.72%)
Sep 26, 2013
5.068
5.880
4.840
4.842
2,488,010
-0.04(-0.78%)
Sep 25, 2013
5.800
6.358
4.784
4.880
3,434,675
-1.48(-23.25%)
Sep 24, 2013
3.900
6.960
3.876
6.358
8,122,500
+2.41(+61.13%)
Sep 23, 2013
4.350
4.374
3.810
3.946
1,169,000
-0.47(-10.72%)
Sep 20, 2013
3.514
4.420
3.514
4.420
1,941,630
+0.94(+26.94%)
Sep 19, 2013
3.080
3.500
3.080
3.482
866,025
+0.43(+14.16%)
Sep 18, 2013
2.878
3.070
2.872
3.050
721,870
+0.26(+9.48%)
Sep 17, 2013
2.524
2.798
2.524
2.786
541,385
+0.32(+13.07%)
Sep 16, 2013
2.560
2.500
2.360
2.464
244,030
-0.04(-1.44%)
Sep 13, 2013
2.574
2.618
2.436
2.500
197,950
-0.04(-1.73%)
Sep 12, 2013
2.542
2.688
2.540
2.544
510,000
+0.01(+0.24%)
Sep 11, 2013
2.450
2.960
2.302
2.538
719,285
+0.11(+4.53%)
Sep 10, 2013
2.600
2.712
2.402
2.428
746,250
-0.11(-4.33%)
Sep 09, 2013
2.276
2.592
2.200
2.538
370,255
+0.29(+12.80%)
Sep 06, 2013
2.244
2.400
2.240
2.250
344,985
+0.05(+2.27%)
Sep 05, 2013
2.014
2.274
2.014
2.200
403,020
+0.20(+10.03%)
Sep 04, 2013
1.902
2.060
1.876
1.999
193,870
+0.13(+6.92%)
Sep 03, 2013
1.908
1.908
1.804
1.870
124,495
+0.00(+0.22%)
Aug 30, 2013
1.920
1.934
1.830
1.866
46,155
-0.04(-2.10%)
Aug 29, 2013
1.924
1.936
1.900
1.906
19,475
-0.02(-0.81%)
Aug 28, 2013
1.982
1.982
1.910
1.922
147,615
+0.01(+0.60%)
Aug 27, 2013
2.016
2.066
1.880
1.910
246,415
-0.14(-7.01%)
Aug 26, 2013
2.044
2.070
2.024
2.054
215,065
+0.02(+0.88%)
Aug 23, 2013
2.046
2.056
2.006
2.036
131,635
+0.06(+2.83%)
Aug 22, 2013
1.876
1.980
1.876
1.980
122,915
+0.12(+6.57%)
Aug 21, 2013
1.836
1.888
1.836
1.858
58,430
+0.02(+1.31%)
Aug 20, 2013
1.770
1.900
1.770
1.834
106,995
+0.05(+2.57%)
Aug 19, 2013
1.880
1.896
1.744
1.788
73,210
-0.10(-5.50%)
Aug 16, 2013
1.896
1.926
1.845
1.892
170,415
+0.01(+0.32%)
Aug 15, 2013
1.948
1.964
1.870
1.886
354,120
-0.02(-1.15%)
Aug 14, 2013
1.826
1.908
1.824
1.908
310,775
+0.10(+5.41%)
Aug 13, 2013
1.808
1.910
1.800
1.810
226,635
+0.04(+2.38%)
Aug 12, 2013
1.700
1.794
1.700
1.768
209,730
+0.09(+5.49%)
Aug 09, 2013
1.678
1.678
1.660
1.676
50,535
+0.02(+0.96%)
Aug 08, 2013
1.690
1.724
1.660
1.660
122,690
-0.01(-0.72%)
Aug 07, 2013
1.720
1.720
1.650
1.672
137,645
-0.06(-3.58%)
Aug 06, 2013
1.776
1.800
1.710
1.734
110,295
+0.01(+0.46%)
Aug 05, 2013
1.796
1.818
1.718
1.726
300,135
-0.04(-2.27%)
Aug 02, 2013
1.870
1.920
1.754
1.766
357,000
-0.13(-7.05%)
Aug 01, 2013
1.956
1.998
1.870
1.900
331,815
-0.07(-3.36%)
Jul 31, 2013
1.976
2.008
1.936
1.966
105,300
-0.03(-1.50%)
Jul 30, 2013
2.000
2.028
1.942
1.996
175,980
+0.01(+0.50%)
Jul 29, 2013
2.180
2.196
1.960
1.986
501,770
-0.01(-0.70%)
Jul 26, 2013
2.036
2.038
2.000
2.000
103,325
-0.04(-1.96%)
Jul 25, 2013
2.140
2.140
2.002
2.040
236,075
-0.10(-4.76%)
Jul 24, 2013
2.238
2.316
2.136
2.142
131,625
-0.11(-4.80%)
Jul 23, 2013
2.184
2.388
2.184
2.250
959,455
+0.16(+7.55%)
Jul 22, 2013
2.020
2.096
1.990
2.092
390,780
+0.07(+3.56%)
Jul 19, 2013
2.108
2.130
2.000
2.020
251,890
-0.09(-4.17%)
Jul 18, 2013
2.038
2.290
2.038
2.108
922,725
+0.21(+10.95%)
Jul 17, 2013
1.831
1.926
1.820
1.900
379,500
+0.08(+4.40%)
Jul 16, 2013
1.820
1.880
1.778
1.820
361,975
+0.00(+0.00%)
Jul 15, 2013
1.722
1.866
1.720
1.820
660,115
+0.10(+5.94%)
Jul 12, 2013
1.712
1.740
1.670
1.718
261,805
+0.01(+0.35%)
Jul 11, 2013
1.704
1.722
1.624
1.712
321,620
+0.06(+3.63%)
Jul 10, 2013
1.532
1.720
1.532
1.652
483,930
+0.09(+5.76%)
Jul 09, 2013
1.750
1.772
1.554
1.562
773,655
-0.11(-6.47%)
Jul 08, 2013
2.132
2.132
1.640
1.670
970,415
-0.42(-20.25%)
Jul 05, 2013
2.146
2.152
1.996
2.094
211,055
+0.02(+1.16%)
Jul 03, 2013
2.084
2.156
2.060
2.070
125,545
+0.07(+3.29%)
Jul 02, 2013
2.018
2.170
1.998
2.004
348,035
+0.01(+0.40%)
Jul 01, 2013
1.840
2.000
1.820
1.996
257,550
+0.16(+8.48%)
Jun 28, 2013
1.800
1.860
1.766
1.840
69,220
+0.04(+2.44%)
Jun 26, 2013
1.754
1.836
1.754
1.796
188,065
+0.04(+2.40%)
Jun 25, 2013
1.626
1.810
1.626
1.754
262,915
+0.13(+7.77%)
Jun 24, 2013
1.724
1.724
1.580
1.627
249,855
-0.19(-10.48%)
Jun 21, 2013
1.674
1.818
1.668
1.818
397,615
+0.22(+14.05%)
Jun 20, 2013
1.880
1.880
1.562
1.594
746,550
-0.29(-15.48%)
Jun 19, 2013
1.750
2.048
1.738
1.886
803,255
+0.11(+5.96%)
Jun 18, 2013
1.700
1.789
1.700
1.780
301,960
+0.10(+5.83%)
Jun 17, 2013
1.434
1.696
1.434
1.682
556,820
+0.25(+17.36%)
Jun 14, 2013
1.420
1.446
1.380
1.433
51,060
-0.01(-0.61%)
Jun 13, 2013
1.366
1.454
1.366
1.442
159,520
+0.08(+5.56%)
Jun 12, 2013
1.408
1.408
1.364
1.366
132,190
-0.01(-0.44%)
Jun 11, 2013
1.458
1.458
1.372
1.372
173,685
-0.10(-6.67%)
Jun 10, 2013
1.404
1.470
1.389
1.470
333,070
+0.07(+5.30%)
Jun 07, 2013
1.404
1.508
1.371
1.396
329,470
+0.01(+0.43%)
Jun 06, 2013
1.400
1.428
1.370
1.390
137,215
-0.01(-0.57%)
Jun 05, 2013
1.360
1.438
1.360
1.398
289,535
+0.04(+3.25%)
Jun 04, 2013
1.360
1.446
1.332
1.354
478,735
+0.02(+1.50%)
Jun 03, 2013
1.400
1.458
1.274
1.334
691,330
-0.10(-7.10%)
May 31, 2013
1.504
1.510
1.426
1.436
315,990
-0.11(-6.87%)
May 30, 2013
1.648
1.688
1.540
1.542
219,620
-0.08(-5.10%)
May 29, 2013
1.578
1.712
1.578
1.625
434,370
+0.04(+2.45%)
May 28, 2013
1.600
1.692
1.556
1.586
613,955
+0.05(+3.26%)
May 24, 2013
1.520
1.612
1.468
1.536
233,720
+0.02(+1.05%)
May 23, 2013
1.518
1.586
1.420
1.520
616,575
-0.10(-5.94%)
May 22, 2013
1.944
1.944
1.500
1.616
1,040,890
-0.30(-15.48%)
May 21, 2013
1.992
2.132
1.822
1.912
983,245
-0.01(-0.52%)
May 20, 2013
1.616
2.096
1.598
1.922
1,650,755
+0.35(+22.11%)
May 17, 2013
1.638
1.732
1.504
1.574
999,025
-0.05(-2.96%)
May 16, 2013
1.460
1.660
1.400
1.622
1,126,075
+0.33(+25.93%)
May 15, 2013
1.112
1.348
1.112
1.288
706,000
+0.10(+8.24%)
May 13, 2013
1.172
1.260
1.172
1.190
357,740
+0.04(+3.30%)
May 10, 2013
1.036
1.218
1.036
1.152
565,725
+0.10(+9.09%)
May 09, 2013
0.9900
1.076
0.9860
1.056
111,635
+0.04(+4.35%)
May 08, 2013
1.004
1.028
0.9862
1.012
83,295
+0.02(+2.20%)
May 07, 2013
1.064
1.064
0.9640
0.9902
208,675
-0.09(-8.65%)
May 06, 2013
1.024
1.100
1.024
1.084
86,065
+0.03(+2.65%)
May 03, 2013
1.016
1.098
1.040
1.056
211,015
+0.02(+1.54%)
May 02, 2013
1.000
1.066
1.000
1.040
208,765
+0.05(+4.63%)
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.