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
)
22.37
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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
5.390
5.489
5.136
5.190
506,565
-0.20(-3.71%)
Apr 28, 2016
5.208
5.398
5.208
5.390
242,895
+0.20(+3.77%)
Apr 27, 2016
4.976
5.298
4.928
5.194
535,495
+0.19(+3.71%)
Apr 26, 2016
4.804
5.104
4.800
5.008
271,955
+0.21(+4.29%)
Apr 25, 2016
5.100
5.100
4.696
4.802
468,320
-0.41(-7.90%)
Apr 22, 2016
5.174
5.270
5.124
5.214
415,215
+0.04(+0.77%)
Apr 21, 2016
5.178
5.269
5.102
5.174
415,140
+0.07(+1.45%)
Apr 20, 2016
5.030
5.150
4.958
5.100
493,880
+0.05(+0.95%)
Apr 19, 2016
5.162
5.196
4.800
5.052
695,360
-0.03(-0.51%)
Apr 18, 2016
4.694
5.101
4.608
5.078
1,080,065
+0.48(+10.54%)
Apr 15, 2016
4.800
4.828
4.424
4.594
487,520
-0.21(-4.29%)
Apr 14, 2016
4.274
4.800
4.214
4.800
1,408,780
+0.59(+14.12%)
Apr 13, 2016
3.874
4.360
3.838
4.206
2,079,020
+0.33(+8.57%)
Apr 12, 2016
3.770
3.880
3.662
3.874
332,925
+0.08(+2.22%)
Apr 11, 2016
3.896
3.896
3.744
3.790
294,545
-0.02(-0.42%)
Apr 08, 2016
3.866
3.866
3.668
3.806
193,065
-0.00(-0.05%)
Apr 07, 2016
3.780
3.826
3.744
3.808
123,695
+0.02(+0.63%)
Apr 06, 2016
3.756
3.826
3.730
3.784
427,780
+0.04(+1.18%)
Apr 05, 2016
3.728
3.800
3.668
3.740
204,385
-0.05(-1.22%)
Apr 04, 2016
3.800
3.872
3.722
3.786
510,550
+0.07(+1.77%)
Apr 01, 2016
3.758
3.800
3.570
3.720
226,300
-0.00(-0.05%)
Mar 31, 2016
3.628
3.800
3.628
3.722
353,725
+0.09(+2.59%)
Mar 30, 2016
3.388
3.672
3.377
3.628
349,525
+0.27(+7.98%)
Mar 29, 2016
3.354
3.415
3.206
3.360
241,680
-0.02(-0.59%)
Mar 28, 2016
3.596
3.596
3.302
3.380
374,110
-0.14(-3.92%)
Mar 24, 2016
3.644
3.518
3.518
3.518
463,500
+0.00(+0.00%)
Mar 23, 2016
3.558
3.594
3.408
3.518
341,845
-0.11(-3.14%)
Mar 22, 2016
3.468
3.660
3.402
3.632
534,270
+0.12(+3.48%)
Mar 21, 2016
3.500
3.536
3.400
3.510
205,630
-0.05(-1.40%)
Mar 18, 2016
3.691
3.716
3.458
3.560
794,525
-0.11(-3.00%)
Mar 17, 2016
3.684
3.748
3.658
3.670
252,915
-0.03(-0.81%)
Mar 16, 2016
3.764
3.764
3.666
3.700
170,600
-0.05(-1.33%)
Mar 15, 2016
3.780
3.782
3.686
3.750
49,710
-0.06(-1.57%)
Mar 14, 2016
3.816
3.816
3.750
3.810
47,635
+0.00(+0.05%)
Mar 11, 2016
3.872
3.876
3.722
3.808
126,850
-0.04(-1.09%)
Mar 10, 2016
3.894
3.894
3.774
3.850
54,100
+0.01(+0.26%)
Mar 09, 2016
3.832
3.876
3.742
3.840
97,850
+0.06(+1.69%)
Mar 08, 2016
3.764
3.850
3.730
3.776
61,625
-0.01(-0.37%)
Mar 07, 2016
3.760
3.876
3.756
3.790
105,030
-0.01(-0.32%)
Mar 04, 2016
3.724
3.880
3.676
3.802
340,060
+0.08(+2.09%)
Mar 03, 2016
3.754
3.874
3.650
3.724
238,855
-0.06(-1.48%)
Mar 02, 2016
3.740
3.900
3.733
3.780
559,795
-0.03(-0.74%)
Mar 01, 2016
3.742
3.810
3.650
3.808
109,610
+0.12(+3.25%)
Feb 29, 2016
3.874
3.874
3.614
3.688
153,895
-0.11(-2.79%)
Feb 26, 2016
3.757
3.823
3.736
3.794
101,600
+0.07(+1.99%)
Feb 25, 2016
3.728
3.728
3.377
3.720
636,755
-0.03(-0.69%)
Feb 24, 2016
3.500
3.858
3.294
3.746
294,855
+0.15(+4.11%)
Feb 23, 2016
3.650
3.800
3.552
3.598
472,500
-0.20(-5.17%)
Feb 22, 2016
3.350
4.180
3.350
3.794
934,885
+0.49(+14.97%)
Feb 19, 2016
3.238
3.544
3.105
3.300
897,900
+0.02(+0.55%)
Feb 18, 2016
3.178
3.300
3.136
3.282
136,590
+0.16(+5.26%)
Feb 17, 2016
3.024
3.178
2.988
3.118
128,465
+0.17(+5.69%)
Feb 16, 2016
2.912
3.054
2.912
2.950
92,765
+0.11(+3.80%)
Feb 12, 2016
2.812
2.842
2.842
2.842
98,000
+0.10(+3.57%)
Feb 11, 2016
2.784
2.826
2.740
2.744
128,500
-0.07(-2.63%)
Feb 10, 2016
2.746
2.878
2.718
2.818
100,040
+0.04(+1.37%)
Feb 09, 2016
2.794
2.828
2.766
2.780
76,945
-0.03(-0.93%)
Feb 08, 2016
3.196
3.200
2.760
2.806
187,645
-0.45(-13.77%)
Feb 05, 2016
3.384
3.384
3.212
3.254
100,105
-0.15(-4.29%)
Feb 04, 2016
3.142
3.410
3.088
3.400
453,555
+0.24(+7.46%)
Feb 03, 2016
3.062
3.172
3.022
3.164
146,630
+0.13(+4.35%)
Feb 02, 2016
3.080
3.080
2.940
3.032
156,485
-0.12(-3.68%)
Feb 01, 2016
3.168
3.176
3.001
3.148
485,890
+0.09(+3.01%)
Jan 29, 2016
2.936
3.150
2.920
3.056
269,015
+0.14(+4.66%)
Jan 28, 2016
2.814
2.920
2.742
2.920
362,890
+0.16(+5.80%)
Jan 27, 2016
2.736
2.984
2.732
2.760
493,695
+0.02(+0.88%)
Jan 26, 2016
2.718
2.752
2.630
2.736
166,160
+0.06(+2.24%)
Jan 25, 2016
2.616
2.714
2.578
2.676
137,185
+0.03(+1.29%)
Jan 22, 2016
2.700
2.766
2.576
2.642
106,380
+0.06(+2.32%)
Jan 21, 2016
2.532
2.648
2.494
2.582
240,430
+0.04(+1.41%)
Jan 20, 2016
2.402
2.596
2.312
2.546
247,600
+0.07(+2.66%)
Jan 19, 2016
2.632
2.715
2.480
2.480
102,775
-0.10(-3.88%)
Jan 15, 2016
2.480
2.580
2.580
2.580
133,000
-0.05(-1.98%)
Jan 14, 2016
2.630
2.680
2.526
2.632
132,540
+0.01(+0.46%)
Jan 13, 2016
2.836
2.858
2.604
2.620
163,995
-0.18(-6.43%)
Jan 12, 2016
2.882
2.940
2.744
2.800
101,820
-0.04(-1.48%)
Jan 11, 2016
3.074
3.074
2.800
2.842
386,885
-0.24(-7.67%)
Jan 08, 2016
3.004
3.114
2.986
3.078
176,400
+0.14(+4.91%)
Jan 07, 2016
3.060
3.092
2.934
2.934
259,760
-0.20(-6.26%)
Jan 06, 2016
3.192
3.264
3.104
3.130
280,780
-0.14(-4.40%)
Jan 05, 2016
3.344
3.376
3.258
3.274
71,910
-0.05(-1.39%)
Jan 04, 2016
3.276
3.330
3.102
3.320
200,015
-0.01(-0.30%)
Dec 31, 2015
3.256
3.330
3.330
3.330
146,000
+0.04(+1.15%)
Dec 30, 2015
3.412
3.412
3.236
3.292
167,270
-0.13(-3.69%)
Dec 29, 2015
3.524
3.536
3.328
3.418
393,160
-0.10(-2.95%)
Dec 28, 2015
3.552
3.552
3.489
3.522
52,755
-0.03(-0.79%)
Dec 24, 2015
3.348
3.550
3.550
3.550
123,000
+0.08(+2.36%)
Dec 23, 2015
3.416
3.500
3.390
3.468
290,350
+0.08(+2.30%)
Dec 22, 2015
3.402
3.436
3.266
3.390
559,620
+0.04(+1.07%)
Dec 21, 2015
3.490
3.512
3.276
3.354
311,480
-0.11(-3.29%)
Dec 18, 2015
3.266
3.476
3.220
3.468
905,055
+0.24(+7.37%)
Dec 17, 2015
3.532
3.532
3.168
3.230
298,145
-0.21(-6.21%)
Dec 16, 2015
3.540
3.572
3.394
3.444
301,790
+0.02(+0.47%)
Dec 15, 2015
3.266
3.524
3.252
3.428
1,036,575
+0.20(+6.06%)
Dec 14, 2015
3.278
3.298
3.126
3.232
430,315
+0.00(+0.12%)
Dec 11, 2015
3.276
3.330
3.198
3.228
210,785
-0.09(-2.60%)
Dec 10, 2015
3.484
3.486
3.300
3.314
171,645
-0.19(-5.37%)
Dec 09, 2015
3.518
3.596
3.430
3.502
491,565
+0.03(+0.81%)
Dec 08, 2015
3.476
3.555
3.430
3.474
127,765
-0.07(-2.09%)
Dec 07, 2015
3.366
3.576
3.360
3.548
597,415
+0.14(+4.11%)
Dec 04, 2015
3.332
3.520
3.220
3.408
710,535
+0.07(+2.16%)
Dec 03, 2015
3.254
3.378
3.214
3.336
406,930
+0.09(+2.77%)
Dec 02, 2015
3.182
3.264
3.174
3.246
61,795
+0.03(+0.81%)
Dec 01, 2015
3.160
3.236
3.108
3.220
179,630
+0.05(+1.71%)
Nov 30, 2015
3.044
3.168
3.042
3.166
143,060
+0.08(+2.73%)
Nov 27, 2015
3.088
3.110
3.046
3.082
32,650
+0.02(+0.65%)
Nov 25, 2015
3.052
3.062
3.062
3.062
365,000
-0.04(-1.16%)
Nov 24, 2015
3.100
3.135
3.077
3.098
85,135
+0.02(+0.78%)
Nov 23, 2015
3.016
3.110
2.918
3.074
474,615
+0.06(+2.13%)
Nov 20, 2015
2.846
3.022
2.814
3.010
452,920
+0.20(+7.19%)
Nov 19, 2015
2.788
2.912
2.764
2.808
777,960
-0.00(-0.07%)
Nov 18, 2015
2.620
2.840
2.510
2.810
1,062,655
+0.38(+15.54%)
Nov 17, 2015
2.562
2.562
2.378
2.432
482,740
-0.11(-4.25%)
Nov 16, 2015
2.552
2.610
2.514
2.540
194,355
-0.01(-0.47%)
Nov 13, 2015
2.638
2.638
2.518
2.552
268,105
-0.09(-3.55%)
Nov 12, 2015
2.936
2.936
2.520
2.646
741,050
-0.38(-12.44%)
Nov 11, 2015
2.738
3.072
2.738
3.022
380,685
+0.28(+10.37%)
Nov 10, 2015
3.176
3.209
2.736
2.738
727,235
-0.45(-14.12%)
Nov 09, 2015
3.268
3.272
3.152
3.188
113,465
-0.07(-2.21%)
Nov 06, 2015
3.254
3.290
3.226
3.260
116,175
-0.01(-0.18%)
Nov 05, 2015
3.242
3.298
3.242
3.266
109,370
-0.02(-0.49%)
Nov 04, 2015
3.260
3.312
3.260
3.282
129,965
+0.01(+0.43%)
Nov 03, 2015
3.326
3.364
3.252
3.268
224,730
-0.08(-2.39%)
Nov 02, 2015
3.334
3.367
3.268
3.348
309,690
+0.01(+0.24%)
Oct 30, 2015
3.286
3.374
3.256
3.340
136,430
+0.06(+1.77%)
Oct 29, 2015
3.254
3.292
3.156
3.282
268,465
-0.03(-1.03%)
Oct 28, 2015
3.256
3.352
3.256
3.316
182,040
+0.08(+2.41%)
Oct 27, 2015
3.262
3.313
3.191
3.238
127,560
-0.09(-2.59%)
Oct 26, 2015
3.364
3.388
3.274
3.324
231,650
-0.04(-1.07%)
Oct 23, 2015
3.558
3.558
3.306
3.360
257,715
-0.15(-4.16%)
Oct 22, 2015
3.530
3.562
3.484
3.506
173,950
+0.03(+0.81%)
Oct 21, 2015
3.644
3.644
3.444
3.478
287,905
-0.18(-4.92%)
Oct 20, 2015
3.746
3.812
3.642
3.658
282,580
-0.14(-3.69%)
Oct 19, 2015
3.688
3.828
3.620
3.798
309,850
+0.07(+1.82%)
Oct 16, 2015
3.822
3.822
3.658
3.730
214,110
-0.07(-1.74%)
Oct 15, 2015
3.798
3.818
3.640
3.796
222,950
+0.02(+0.53%)
Oct 14, 2015
3.698
3.788
3.609
3.776
246,540
+0.11(+2.94%)
Oct 13, 2015
3.580
3.730
3.504
3.668
327,060
+0.05(+1.33%)
Oct 12, 2015
3.710
3.710
3.450
3.620
361,665
-0.04(-1.20%)
Oct 09, 2015
3.666
3.746
3.538
3.664
233,650
+0.02(+0.44%)
Oct 08, 2015
3.634
3.684
3.440
3.648
403,080
+0.00(+0.05%)
Oct 07, 2015
3.644
3.888
3.580
3.646
655,040
+0.02(+0.44%)
Oct 06, 2015
3.662
3.820
3.520
3.630
417,230
-0.04(-1.20%)
Oct 05, 2015
3.596
3.781
3.538
3.674
334,065
+0.11(+3.03%)
Oct 02, 2015
3.122
3.566
3.122
3.566
354,160
+0.40(+12.78%)
Oct 01, 2015
3.258
3.474
3.128
3.162
368,385
-0.04(-1.13%)
Sep 30, 2015
3.028
3.220
3.008
3.198
201,545
+0.22(+7.32%)
Sep 29, 2015
3.044
3.044
2.946
2.980
877,320
-0.02(-0.60%)
Sep 28, 2015
3.044
3.044
2.864
2.998
509,495
-0.08(-2.66%)
Sep 25, 2015
3.150
3.156
3.016
3.080
347,380
-0.05(-1.47%)
Sep 24, 2015
3.098
3.206
3.006
3.126
416,925
-0.03(-1.08%)
Sep 23, 2015
2.838
3.200
2.777
3.160
1,269,625
+0.32(+11.35%)
Sep 22, 2015
2.900
3.098
2.790
2.838
931,060
-0.12(-3.93%)
Sep 21, 2015
3.022
3.070
2.916
2.954
214,465
+0.01(+0.48%)
Sep 18, 2015
3.040
3.278
2.940
2.940
722,730
-0.09(-3.03%)
Sep 17, 2015
3.036
3.149
3.000
3.032
234,880
-0.03(-1.04%)
Sep 16, 2015
2.966
3.158
2.940
3.064
317,810
+0.10(+3.51%)
Sep 15, 2015
2.978
3.110
2.874
2.960
490,815
+0.00(+0.00%)
Sep 14, 2015
3.442
3.442
2.924
2.960
645,160
-0.51(-14.65%)
Sep 11, 2015
3.006
3.560
3.006
3.468
550,695
+0.46(+15.22%)
Sep 10, 2015
2.976
3.110
2.930
3.010
257,365
+0.04(+1.21%)
Sep 09, 2015
3.104
3.104
2.926
2.974
167,035
-0.04(-1.39%)
Sep 08, 2015
2.796
3.078
2.796
3.016
183,555
+0.24(+8.57%)
Sep 04, 2015
2.714
2.778
2.778
2.778
143,500
-0.00(-0.14%)
Sep 03, 2015
2.754
2.884
2.706
2.782
166,435
+0.03(+1.24%)
Sep 02, 2015
2.742
2.774
2.518
2.748
290,990
+0.07(+2.61%)
Sep 01, 2015
2.726
2.868
2.674
2.678
245,955
-0.14(-4.83%)
Aug 31, 2015
2.786
2.882
2.706
2.814
157,725
-0.01(-0.42%)
Aug 28, 2015
2.664
2.928
2.664
2.826
336,730
+0.14(+5.21%)
Aug 27, 2015
2.532
2.834
2.478
2.686
908,895
+0.23(+9.54%)
Aug 26, 2015
2.560
2.580
2.294
2.452
453,420
+0.14(+5.87%)
Aug 25, 2015
2.390
2.530
2.260
2.316
582,960
-0.01(-0.26%)
Aug 24, 2015
2.244
2.480
2.204
2.322
580,190
-0.12(-4.91%)
Aug 21, 2015
2.682
2.686
2.368
2.442
1,360,115
-0.32(-11.46%)
Aug 20, 2015
2.878
2.878
2.750
2.758
414,580
-0.14(-4.90%)
Aug 19, 2015
2.932
2.992
2.832
2.900
663,490
-0.04(-1.49%)
Aug 18, 2015
3.100
3.114
2.900
2.944
800,365
-0.18(-5.70%)
Aug 17, 2015
3.272
3.284
3.100
3.122
307,820
-0.13(-3.88%)
Aug 14, 2015
3.192
3.264
3.142
3.248
181,670
+0.10(+3.24%)
Aug 13, 2015
3.200
3.232
3.116
3.146
425,815
-0.06(-1.75%)
Aug 12, 2015
3.056
3.230
2.940
3.202
486,470
+0.12(+3.76%)
Aug 11, 2015
3.442
3.442
2.956
3.086
827,645
-0.42(-11.98%)
Aug 10, 2015
3.250
3.558
3.250
3.506
496,080
+0.23(+6.96%)
Aug 07, 2015
3.386
3.454
3.268
3.278
152,525
-0.13(-3.93%)
Aug 06, 2015
3.362
3.496
3.362
3.412
370,915
+0.04(+1.07%)
Aug 05, 2015
3.250
3.388
3.228
3.376
603,795
+0.12(+3.62%)
Aug 04, 2015
3.400
3.412
3.234
3.258
474,265
-0.09(-2.69%)
Aug 03, 2015
3.514
3.516
3.324
3.348
249,935
-0.16(-4.66%)
Jul 31, 2015
3.664
3.666
3.500
3.512
275,440
-0.12(-3.31%)
Jul 30, 2015
3.608
3.738
3.560
3.632
190,985
-0.02(-0.49%)
Jul 29, 2015
3.578
3.769
3.464
3.650
302,640
+0.08(+2.18%)
Jul 28, 2015
3.508
3.692
3.432
3.572
279,245
+0.04(+1.13%)
Jul 27, 2015
3.488
3.638
3.316
3.532
290,700
-0.12(-3.39%)
Jul 24, 2015
3.826
3.878
3.616
3.656
313,350
-0.14(-3.79%)
Jul 23, 2015
3.830
3.996
3.778
3.800
232,865
+0.00(+0.05%)
Jul 22, 2015
3.950
3.952
3.766
3.798
232,995
-0.20(-4.91%)
Jul 21, 2015
4.100
4.104
3.970
3.994
308,190
-0.09(-2.16%)
Jul 20, 2015
4.100
4.232
4.032
4.082
451,190
-0.02(-0.49%)
Jul 17, 2015
4.216
4.216
4.046
4.102
239,290
-0.09(-2.15%)
Jul 16, 2015
4.098
4.234
4.098
4.192
435,180
+0.11(+2.59%)
Jul 15, 2015
4.226
4.250
4.000
4.086
347,150
-0.14(-3.31%)
Jul 14, 2015
4.102
4.288
4.102
4.226
348,095
+0.15(+3.68%)
Jul 13, 2015
4.094
4.199
4.076
4.076
398,605
+0.04(+0.94%)
Jul 10, 2015
4.112
4.274
4.002
4.038
424,625
-0.03(-0.64%)
Jul 09, 2015
4.132
4.356
3.958
4.064
1,261,595
+0.14(+3.57%)
Jul 08, 2015
3.588
3.946
3.258
3.924
2,006,325
+0.24(+6.51%)
Jul 07, 2015
4.160
4.174
3.510
3.684
2,073,035
-0.50(-11.87%)
Jul 06, 2015
4.424
4.424
4.076
4.180
1,098,330
-0.29(-6.45%)
Jul 02, 2015
4.712
4.468
4.468
4.468
406,000
-0.22(-4.65%)
Jul 01, 2015
4.766
4.882
4.576
4.686
218,820
-0.02(-0.51%)
Jun 30, 2015
4.550
4.848
4.542
4.710
297,890
+0.23(+5.13%)
Jun 29, 2015
4.460
4.648
4.328
4.480
981,945
-0.06(-1.41%)
Jun 26, 2015
4.774
4.846
4.540
4.544
796,680
-0.28(-5.73%)
Jun 25, 2015
4.850
4.920
4.776
4.820
373,165
+0.03(+0.54%)
Jun 24, 2015
4.912
4.932
4.790
4.794
118,195
-0.12(-2.36%)
Jun 23, 2015
4.770
4.970
4.760
4.910
344,335
+0.18(+3.72%)
Jun 22, 2015
5.196
5.196
4.720
4.734
798,160
-0.45(-8.65%)
Jun 19, 2015
4.960
5.182
4.739
5.182
830,535
+0.15(+3.02%)
Jun 18, 2015
4.734
5.030
4.702
5.030
345,350
+0.30(+6.34%)
Jun 17, 2015
4.746
4.760
4.640
4.730
249,390
+0.05(+1.11%)
Jun 16, 2015
4.904
4.914
4.678
4.678
205,905
-0.26(-5.30%)
Jun 15, 2015
4.844
4.980
4.814
4.940
201,865
+0.03(+0.69%)
Jun 12, 2015
4.620
4.944
4.600
4.906
635,985
+0.29(+6.28%)
Jun 11, 2015
4.564
4.698
4.530
4.616
259,325
+0.04(+0.92%)
Jun 10, 2015
4.432
4.658
4.396
4.574
301,335
+0.17(+3.86%)
Jun 09, 2015
4.562
4.562
4.252
4.404
325,575
-0.13(-2.91%)
Jun 08, 2015
4.738
4.738
4.512
4.536
232,880
-0.18(-3.86%)
Jun 05, 2015
4.406
4.900
4.546
4.718
1,096,815
+0.17(+3.78%)
Jun 04, 2015
4.660
4.660
4.480
4.546
157,775
-0.16(-3.48%)
Jun 03, 2015
4.530
4.720
4.526
4.710
221,415
+0.20(+4.43%)
Jun 02, 2015
4.422
4.538
4.358
4.510
180,255
+0.09(+2.04%)
Jun 01, 2015
4.580
4.580
4.338
4.420
275,880
+0.01(+0.27%)
May 29, 2015
4.500
4.508
4.396
4.408
136,955
-0.08(-1.69%)
May 28, 2015
4.494
4.538
4.444
4.484
166,135
-0.02(-0.40%)
May 27, 2015
4.464
4.509
4.400
4.502
276,070
+0.06(+1.26%)
May 26, 2015
4.556
4.558
4.264
4.446
684,540
-0.12(-2.59%)
May 22, 2015
4.704
4.564
4.564
4.564
445,500
-0.20(-4.16%)
May 21, 2015
4.800
4.978
4.720
4.762
254,215
-0.01(-0.13%)
May 20, 2015
4.900
4.924
4.732
4.768
332,695
-0.14(-2.77%)
May 19, 2015
4.962
5.052
4.804
4.904
380,000
-0.08(-1.64%)
May 18, 2015
5.060
5.082
4.944
4.986
198,095
-0.11(-2.24%)
May 15, 2015
4.980
5.122
4.908
5.100
186,100
+0.08(+1.51%)
May 14, 2015
4.924
5.112
4.912
5.024
341,685
+0.10(+1.95%)
May 13, 2015
5.224
5.270
4.908
4.928
334,205
-0.24(-4.72%)
May 12, 2015
4.878
5.282
4.868
5.172
574,260
+0.30(+6.24%)
May 11, 2015
4.760
4.974
4.682
4.868
847,695
+0.17(+3.62%)
May 08, 2015
4.800
5.166
4.570
4.698
702,870
-0.10(-2.12%)
May 07, 2015
4.900
4.970
4.730
4.800
425,080
-0.10(-2.12%)
May 06, 2015
4.974
5.012
4.900
4.904
250,060
-0.06(-1.17%)
May 05, 2015
5.380
5.428
4.900
4.962
595,935
-0.38(-7.08%)
May 04, 2015
5.438
5.722
5.328
5.340
489,365
-0.08(-1.55%)
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.