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
City Office REIT Inc
(NY:
CIO
)
4.830
-0.090 (-1.83%)
Streaming Delayed Price
Updated: 9:31 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, 2021
8.831
8.904
8.799
8.848
147,009
-0.02(-0.18%)
Apr 29, 2021
8.977
9.042
8.856
8.864
125,500
-0.01(-0.09%)
Apr 28, 2021
8.920
8.953
8.856
8.872
92,963
-0.02(-0.18%)
Apr 27, 2021
8.912
8.993
8.848
8.888
166,808
-0.06(-0.63%)
Apr 26, 2021
9.026
9.090
8.912
8.945
119,228
+0.00(+0.00%)
Apr 23, 2021
8.953
9.048
8.872
8.945
181,229
+0.05(+0.55%)
Apr 22, 2021
8.985
9.042
8.880
8.896
182,720
-0.05(-0.54%)
Apr 21, 2021
8.945
9.131
8.904
8.945
171,056
-0.02(-0.27%)
Apr 20, 2021
8.961
9.058
8.888
8.969
116,843
+0.01(+0.09%)
Apr 19, 2021
8.961
8.985
8.825
8.961
218,337
+0.00(+0.00%)
Apr 16, 2021
9.042
9.107
8.880
8.961
189,383
-0.02(-0.18%)
Apr 15, 2021
8.896
8.985
8.815
8.977
121,779
+0.13(+1.46%)
Apr 14, 2021
8.945
9.065
8.839
8.848
159,029
-0.07(-0.82%)
Apr 13, 2021
8.864
8.977
8.775
8.920
149,290
+0.06(+0.64%)
Apr 12, 2021
8.775
8.896
8.702
8.864
134,732
+0.06(+0.74%)
Apr 09, 2021
8.742
8.848
8.669
8.799
184,441
+0.06(+0.65%)
Apr 08, 2021
8.864
9.009
8.694
8.742
297,898
-0.16(-1.82%)
Apr 07, 2021
8.824
8.960
8.784
8.904
361,136
-0.01(-0.09%)
Apr 06, 2021
8.928
9.096
8.880
8.912
409,650
+0.03(+0.36%)
Apr 05, 2021
9.040
9.208
8.697
8.880
409,295
-0.14(-1.59%)
Apr 01, 2021
8.561
9.048
8.529
9.024
465,826
+0.54(+6.40%)
Mar 31, 2021
8.409
8.609
8.361
8.481
558,349
+0.09(+1.05%)
Mar 30, 2021
8.329
8.561
8.257
8.393
243,446
+0.13(+1.55%)
Mar 29, 2021
8.385
8.537
8.138
8.265
749,121
-0.12(-1.43%)
Mar 26, 2021
8.353
8.513
8.233
8.385
242,304
+0.14(+1.74%)
Mar 25, 2021
8.193
9.008
8.074
8.241
783,947
-0.05(-0.58%)
Mar 24, 2021
8.281
8.665
8.225
8.289
325,389
+0.10(+1.27%)
Mar 23, 2021
8.177
8.345
8.122
8.185
270,728
-0.03(-0.39%)
Mar 22, 2021
8.162
8.281
7.946
8.217
462,206
+0.09(+1.08%)
Mar 19, 2021
8.441
8.681
8.130
8.130
1,398,981
-0.48(-5.57%)
Mar 18, 2021
8.800
8.896
8.577
8.609
347,396
-0.23(-2.62%)
Mar 17, 2021
8.728
8.888
8.649
8.840
249,999
+0.07(+0.82%)
Mar 16, 2021
9.000
9.024
8.736
8.768
233,660
-0.26(-2.83%)
Mar 15, 2021
9.048
9.176
8.864
9.024
337,913
-0.08(-0.88%)
Mar 12, 2021
8.888
9.120
8.888
9.104
222,519
+0.22(+2.52%)
Mar 11, 2021
8.705
8.880
8.561
8.880
267,175
+0.17(+1.92%)
Mar 10, 2021
8.513
8.756
8.473
8.713
228,381
+0.12(+1.39%)
Mar 09, 2021
9.032
9.032
8.569
8.593
387,428
-0.39(-4.36%)
Mar 08, 2021
8.705
9.056
8.689
8.984
577,975
+0.30(+3.40%)
Mar 05, 2021
8.697
8.697
8.433
8.689
229,281
+0.15(+1.78%)
Mar 04, 2021
8.728
8.838
8.441
8.537
252,534
-0.18(-2.11%)
Mar 03, 2021
8.369
8.768
8.369
8.721
219,922
+0.41(+4.90%)
Mar 02, 2021
8.146
8.385
8.002
8.313
287,608
+0.15(+1.86%)
Mar 01, 2021
8.257
8.385
8.098
8.162
282,579
+0.05(+0.59%)
Feb 26, 2021
8.537
8.776
8.114
8.114
505,897
-0.45(-5.22%)
Feb 25, 2021
8.896
9.152
8.449
8.561
325,160
-0.28(-3.16%)
Feb 24, 2021
8.689
8.864
8.657
8.840
344,154
+0.23(+2.69%)
Feb 23, 2021
8.297
8.665
8.281
8.609
481,602
+0.32(+3.85%)
Feb 22, 2021
8.090
8.353
8.026
8.289
188,227
+0.18(+2.27%)
Feb 19, 2021
8.074
8.114
7.930
8.106
226,526
+0.06(+0.69%)
Feb 18, 2021
8.042
8.154
7.986
8.050
235,354
-0.06(-0.69%)
Feb 17, 2021
8.010
8.209
8.002
8.106
188,910
+0.05(+0.59%)
Feb 16, 2021
8.106
8.193
8.018
8.058
255,155
+0.02(+0.20%)
Feb 12, 2021
8.201
8.273
7.658
8.042
347,867
-0.23(-2.80%)
Feb 11, 2021
8.313
8.505
8.209
8.273
274,173
-0.05(-0.58%)
Feb 10, 2021
8.337
8.537
8.281
8.321
196,120
-0.01(-0.10%)
Feb 09, 2021
8.209
8.361
8.098
8.329
235,344
+0.13(+1.56%)
Feb 08, 2021
8.002
8.209
7.994
8.201
165,020
+0.22(+2.80%)
Feb 05, 2021
7.986
7.986
7.874
7.978
224,773
+0.04(+0.50%)
Feb 04, 2021
7.746
8.010
7.746
7.938
189,623
+0.20(+2.58%)
Feb 03, 2021
7.714
7.770
7.634
7.738
151,057
+0.02(+0.31%)
Feb 02, 2021
7.666
7.770
7.635
7.714
239,026
+0.05(+0.62%)
Feb 01, 2021
7.579
7.730
7.435
7.666
281,415
+0.14(+1.91%)
Jan 29, 2021
7.587
7.754
7.507
7.523
452,928
-0.14(-1.77%)
Jan 28, 2021
7.602
7.826
7.547
7.658
308,180
+0.11(+1.48%)
Jan 27, 2021
7.666
7.834
7.507
7.547
299,499
-0.28(-3.57%)
Jan 26, 2021
7.818
7.850
7.658
7.826
233,363
+0.08(+1.03%)
Jan 25, 2021
7.778
7.970
7.602
7.746
263,800
-0.04(-0.51%)
Jan 22, 2021
7.674
7.802
7.602
7.786
248,315
+0.07(+0.93%)
Jan 21, 2021
7.714
7.770
7.602
7.714
358,726
-0.01(-0.10%)
Jan 20, 2021
7.770
7.853
7.626
7.722
275,581
-0.07(-0.92%)
Jan 19, 2021
8.058
8.058
7.722
7.794
331,945
-0.15(-1.91%)
Jan 15, 2021
7.722
7.970
7.688
7.946
414,610
+0.20(+2.58%)
Jan 14, 2021
7.738
7.778
7.658
7.746
298,115
+0.06(+0.73%)
Jan 13, 2021
7.738
7.750
7.642
7.690
256,800
+0.02(+0.21%)
Jan 12, 2021
7.443
7.690
7.419
7.674
504,308
+0.24(+3.22%)
Jan 11, 2021
7.427
7.642
7.395
7.435
581,328
-0.16(-2.10%)
Jan 08, 2021
7.626
7.706
7.427
7.595
389,440
-0.04(-0.52%)
Jan 07, 2021
7.642
7.737
7.501
7.634
381,106
-0.02(-0.21%)
Jan 06, 2021
7.548
7.752
7.548
7.650
389,850
+0.16(+2.10%)
Jan 05, 2021
7.516
7.619
7.469
7.493
272,667
+0.01(+0.11%)
Jan 04, 2021
7.689
7.697
7.477
7.485
385,321
-0.20(-2.56%)
Dec 31, 2020
7.682
7.682
7.682
209,619
+0.09(+1.24%)
Dec 30, 2020
7.587
7.705
7.469
7.587
209,619
+0.02(+0.31%)
Dec 29, 2020
7.674
8.020
7.493
7.564
343,501
-0.09(-1.23%)
Dec 28, 2020
7.666
7.733
7.548
7.658
445,683
+0.15(+1.99%)
Dec 24, 2020
7.328
7.524
7.273
7.509
126,805
+0.22(+3.02%)
Dec 23, 2020
7.438
7.516
7.273
7.288
283,133
-0.09(-1.28%)
Dec 22, 2020
7.493
7.493
7.308
7.383
321,246
-0.04(-0.53%)
Dec 21, 2020
7.218
7.454
7.139
7.422
284,896
+0.09(+1.18%)
Dec 18, 2020
7.587
7.638
7.257
7.336
1,370,947
-0.27(-3.52%)
Dec 17, 2020
7.682
7.729
7.540
7.603
254,455
-0.06(-0.72%)
Dec 16, 2020
7.776
7.839
7.634
7.658
378,622
-0.09(-1.12%)
Dec 15, 2020
7.587
7.760
7.572
7.745
275,668
+0.16(+2.07%)
Dec 14, 2020
7.658
7.878
7.572
7.587
388,421
-0.06(-0.72%)
Dec 11, 2020
7.564
7.666
7.501
7.642
199,556
+0.06(+0.73%)
Dec 10, 2020
7.469
7.611
7.461
7.587
242,883
+0.07(+0.94%)
Dec 09, 2020
7.516
7.548
7.383
7.516
219,927
+0.04(+0.53%)
Dec 08, 2020
7.399
7.557
7.383
7.477
262,501
+0.01(+0.11%)
Dec 07, 2020
7.745
7.784
7.461
7.469
382,692
-0.29(-3.75%)
Dec 04, 2020
7.524
7.847
7.477
7.760
302,196
+0.28(+3.79%)
Dec 03, 2020
7.469
7.595
7.344
7.477
356,436
+0.07(+0.96%)
Dec 02, 2020
7.257
7.493
7.257
7.406
700,245
+0.15(+2.06%)
Dec 01, 2020
7.045
7.296
6.972
7.257
288,036
+0.36(+5.25%)
Nov 30, 2020
7.116
7.147
6.801
6.895
799,901
-0.24(-3.41%)
Nov 27, 2020
7.178
7.202
7.029
7.139
168,904
-0.05(-0.66%)
Nov 25, 2020
7.351
7.469
7.171
7.186
357,903
-0.17(-2.25%)
Nov 24, 2020
7.233
7.493
7.226
7.351
556,684
+0.26(+3.66%)
Nov 23, 2020
6.864
7.155
6.817
7.092
243,636
+0.32(+4.76%)
Nov 20, 2020
6.565
6.801
6.526
6.770
222,831
+0.11(+1.65%)
Nov 19, 2020
6.691
6.738
6.502
6.659
342,669
-0.04(-0.59%)
Nov 18, 2020
6.888
7.021
6.699
6.699
447,831
-0.18(-2.63%)
Nov 17, 2020
6.888
7.005
6.785
6.880
466,417
-0.06(-0.79%)
Nov 16, 2020
6.337
6.950
6.337
6.935
641,726
+0.76(+12.36%)
Nov 13, 2020
6.015
6.211
5.936
6.172
458,000
+0.26(+4.39%)
Nov 12, 2020
5.818
5.936
5.669
5.913
560,132
+0.01(+0.13%)
Nov 11, 2020
5.999
5.999
5.740
5.905
261,193
-0.09(-1.57%)
Nov 10, 2020
5.810
6.148
5.755
5.999
465,996
+0.26(+4.52%)
Nov 09, 2020
5.378
5.858
5.339
5.740
706,815
+0.75(+15.14%)
Nov 06, 2020
5.142
5.142
4.914
4.985
407,252
-0.13(-2.61%)
Nov 05, 2020
5.111
5.441
5.095
5.118
283,266
+0.11(+2.20%)
Nov 04, 2020
5.244
5.307
4.985
5.008
207,315
-0.29(-5.49%)
Nov 03, 2020
5.181
5.315
5.113
5.299
295,404
+0.21(+4.17%)
Nov 02, 2020
5.001
5.095
4.930
5.087
353,153
+0.12(+2.37%)
Oct 30, 2020
5.095
5.111
4.930
4.969
317,331
-0.14(-2.77%)
Oct 29, 2020
4.938
5.205
4.812
5.111
465,968
+0.14(+2.85%)
Oct 28, 2020
5.079
5.111
4.898
4.969
352,998
-0.20(-3.81%)
Oct 27, 2020
5.378
5.378
5.150
5.166
279,353
-0.19(-3.52%)
Oct 26, 2020
5.464
5.472
5.189
5.354
436,201
-0.16(-2.85%)
Oct 23, 2020
5.464
5.543
5.405
5.512
290,876
+0.07(+1.30%)
Oct 22, 2020
5.480
5.530
5.425
5.441
357,585
+0.02(+0.44%)
Oct 21, 2020
5.425
5.512
5.346
5.417
491,964
-0.05(-0.86%)
Oct 20, 2020
5.472
5.535
5.370
5.464
477,942
+0.05(+0.87%)
Oct 19, 2020
5.582
5.669
5.398
5.417
327,520
-0.13(-2.41%)
Oct 16, 2020
5.747
5.755
5.535
5.551
260,860
-0.22(-3.81%)
Oct 15, 2020
5.606
5.795
5.590
5.771
231,094
+0.11(+1.94%)
Oct 14, 2020
5.826
5.858
5.645
5.661
271,032
-0.16(-2.70%)
Oct 13, 2020
5.889
5.897
5.724
5.818
278,859
-0.08(-1.33%)
Oct 12, 2020
5.826
5.936
5.716
5.897
324,787
+0.05(+0.81%)
Oct 09, 2020
5.983
6.013
5.818
5.850
269,890
-0.15(-2.49%)
Oct 08, 2020
5.952
6.101
5.869
5.999
267,265
+0.07(+1.19%)
Oct 07, 2020
5.952
5.983
5.795
5.928
423,818
+0.01(+0.13%)
Oct 06, 2020
6.005
6.075
5.890
5.920
634,242
-0.01(-0.13%)
Oct 05, 2020
6.059
6.090
5.905
5.928
331,601
-0.06(-1.03%)
Oct 02, 2020
5.789
6.036
5.743
5.990
237,907
+0.08(+1.44%)
Oct 01, 2020
5.782
5.905
5.720
5.905
310,444
+0.11(+1.86%)
Sep 30, 2020
5.797
5.936
5.705
5.797
415,122
-0.02(-0.27%)
Sep 29, 2020
5.936
5.936
5.697
5.812
472,015
-0.12(-2.08%)
Sep 28, 2020
5.789
6.036
5.782
5.936
384,639
+0.22(+3.91%)
Sep 25, 2020
5.635
5.751
5.635
5.712
335,457
+0.03(+0.54%)
Sep 24, 2020
5.535
5.705
5.435
5.681
427,116
+0.23(+4.24%)
Sep 23, 2020
5.674
5.782
5.442
5.450
439,714
-0.28(-4.85%)
Sep 22, 2020
5.720
6.044
5.689
5.728
555,867
+0.12(+2.06%)
Sep 21, 2020
5.774
5.820
5.581
5.612
583,677
-0.33(-5.58%)
Sep 18, 2020
6.051
6.051
5.751
5.944
1,989,523
-0.06(-1.03%)
Sep 17, 2020
5.998
6.082
5.998
6.005
377,242
-0.06(-1.02%)
Sep 16, 2020
6.044
6.183
6.005
6.067
428,985
+0.02(+0.38%)
Sep 15, 2020
6.082
6.198
6.036
6.044
370,188
-0.06(-1.01%)
Sep 14, 2020
5.828
6.144
5.766
6.105
634,521
+0.26(+4.49%)
Sep 11, 2020
6.036
6.036
5.789
5.843
474,128
-0.15(-2.45%)
Sep 10, 2020
6.021
6.098
5.897
5.990
556,613
-0.08(-1.27%)
Sep 09, 2020
6.190
6.244
5.990
6.067
446,858
-0.14(-2.24%)
Sep 08, 2020
6.244
6.267
6.090
6.206
534,311
-0.02(-0.25%)
Sep 04, 2020
6.252
6.383
6.105
6.221
429,764
-0.01(-0.12%)
Sep 03, 2020
6.190
6.429
6.183
6.229
348,171
+0.04(+0.62%)
Sep 02, 2020
6.206
6.229
6.075
6.190
381,003
-0.03(-0.50%)
Sep 01, 2020
6.190
6.275
6.105
6.221
356,990
+0.02(+0.37%)
Aug 31, 2020
6.298
6.314
6.171
6.198
996,558
-0.12(-1.83%)
Aug 28, 2020
6.375
6.375
6.244
6.314
392,145
-0.02(-0.24%)
Aug 27, 2020
6.314
6.491
6.314
6.329
342,358
+0.00(+0.00%)
Aug 26, 2020
6.421
6.491
6.314
6.329
366,295
-0.14(-2.15%)
Aug 25, 2020
6.375
6.529
6.344
6.468
329,382
+0.09(+1.45%)
Aug 24, 2020
6.360
6.375
6.244
6.375
418,680
+0.02(+0.24%)
Aug 21, 2020
6.360
6.368
6.213
6.360
513,563
+0.01(+0.12%)
Aug 20, 2020
6.375
6.529
6.344
6.352
637,021
-0.12(-1.79%)
Aug 19, 2020
6.630
6.660
6.391
6.468
301,297
-0.15(-2.33%)
Aug 18, 2020
6.884
6.884
6.576
6.622
267,116
-0.30(-4.34%)
Aug 17, 2020
6.969
7.023
6.849
6.923
247,016
+0.00(+0.00%)
Aug 14, 2020
6.915
7.084
6.845
6.923
356,471
-0.03(-0.44%)
Aug 13, 2020
7.115
7.223
6.946
6.953
281,295
-0.23(-3.22%)
Aug 12, 2020
7.277
7.323
7.054
7.185
311,205
-0.07(-0.96%)
Aug 11, 2020
7.408
7.547
7.223
7.254
332,489
-0.03(-0.42%)
Aug 10, 2020
7.092
7.401
7.023
7.285
287,201
+0.19(+2.72%)
Aug 07, 2020
6.822
7.100
6.799
7.092
268,262
+0.19(+2.79%)
Aug 06, 2020
6.691
7.038
6.691
6.899
396,166
+0.24(+3.59%)
Aug 05, 2020
6.784
6.784
6.534
6.660
416,619
-0.05(-0.69%)
Aug 04, 2020
6.406
6.761
6.406
6.707
266,534
+0.30(+4.69%)
Aug 03, 2020
6.668
6.753
6.344
6.406
404,794
-0.26(-3.93%)
Jul 31, 2020
6.938
6.946
6.591
6.668
506,558
-0.36(-5.15%)
Jul 30, 2020
7.185
7.192
6.984
7.030
264,532
-0.30(-4.10%)
Jul 29, 2020
7.347
7.424
7.162
7.331
285,990
-0.04(-0.52%)
Jul 28, 2020
7.015
7.393
7.015
7.370
327,659
+0.29(+4.03%)
Jul 27, 2020
7.300
7.363
6.923
7.084
407,152
-0.25(-3.47%)
Jul 24, 2020
7.493
7.570
7.308
7.339
267,353
-0.12(-1.65%)
Jul 23, 2020
7.501
7.593
7.424
7.462
326,179
-0.05(-0.72%)
Jul 22, 2020
7.347
7.597
7.347
7.516
331,755
+0.15(+2.09%)
Jul 21, 2020
7.300
7.508
7.300
7.362
365,890
+0.06(+0.84%)
Jul 20, 2020
7.347
7.405
7.254
7.300
509,762
-0.09(-1.25%)
Jul 17, 2020
7.331
7.516
7.316
7.393
315,999
+0.05(+0.63%)
Jul 16, 2020
7.339
7.416
7.285
7.347
352,305
-0.06(-0.83%)
Jul 15, 2020
7.431
7.562
7.354
7.408
499,078
+0.09(+1.26%)
Jul 14, 2020
7.231
7.470
7.231
7.316
431,360
+0.05(+0.64%)
Jul 13, 2020
7.339
7.424
7.239
7.269
498,927
-0.05(-0.63%)
Jul 10, 2020
7.000
7.354
7.000
7.316
723,451
+0.22(+3.04%)
Jul 09, 2020
7.339
7.370
7.000
7.100
589,653
-0.22(-2.95%)
Jul 08, 2020
7.399
7.490
7.217
7.316
648,190
-0.10(-1.33%)
Jul 07, 2020
7.536
7.551
7.316
7.414
485,438
-0.17(-2.30%)
Jul 06, 2020
7.756
7.832
7.543
7.589
374,334
-0.01(-0.10%)
Jul 02, 2020
7.809
7.817
7.581
7.597
261,960
-0.01(-0.10%)
Jul 01, 2020
7.634
7.771
7.475
7.604
433,851
-0.03(-0.40%)
Jun 30, 2020
7.612
7.741
7.543
7.634
435,455
-0.02(-0.30%)
Jun 29, 2020
7.786
7.817
7.551
7.657
465,596
-0.03(-0.39%)
Jun 26, 2020
7.422
7.695
7.240
7.688
1,889,067
+0.20(+2.74%)
Jun 25, 2020
7.217
7.498
7.209
7.483
516,363
+0.21(+2.92%)
Jun 24, 2020
7.361
7.422
7.005
7.270
763,650
-0.24(-3.23%)
Jun 23, 2020
7.665
7.718
7.338
7.513
505,777
-0.11(-1.49%)
Jun 22, 2020
7.498
7.680
7.384
7.627
459,367
+0.07(+0.90%)
Jun 19, 2020
7.938
8.014
7.490
7.559
2,649,912
-0.36(-4.60%)
Jun 18, 2020
7.718
7.991
7.650
7.923
574,631
+0.09(+1.16%)
Jun 17, 2020
8.090
8.124
7.786
7.832
416,975
-0.27(-3.28%)
Jun 16, 2020
8.166
8.242
7.923
8.097
542,509
+0.29(+3.69%)
Jun 15, 2020
7.301
7.839
7.285
7.809
999,576
+0.21(+2.80%)
Jun 12, 2020
7.672
7.703
7.352
7.597
594,550
+0.27(+3.73%)
Jun 11, 2020
7.498
7.619
7.225
7.323
638,966
-0.53(-6.76%)
Jun 10, 2020
8.158
8.158
7.748
7.855
548,378
-0.17(-2.08%)
Jun 09, 2020
8.204
8.264
7.923
8.021
324,480
-0.42(-4.95%)
Jun 08, 2020
8.097
8.462
8.014
8.439
500,646
+0.49(+6.11%)
Jun 05, 2020
8.044
8.272
7.930
7.953
707,346
+0.16(+2.04%)
Jun 04, 2020
7.703
7.817
7.498
7.794
429,902
+0.09(+1.18%)
Jun 03, 2020
7.505
7.817
7.468
7.703
741,578
+0.33(+4.42%)
Jun 02, 2020
7.225
7.513
7.156
7.376
587,881
+0.22(+3.08%)
Jun 01, 2020
7.043
7.354
6.990
7.156
529,749
+0.11(+1.62%)
May 29, 2020
7.149
7.255
7.012
7.043
607,595
-0.19(-2.62%)
May 28, 2020
7.361
7.460
7.187
7.232
573,149
-0.06(-0.83%)
May 27, 2020
7.285
7.316
7.111
7.293
492,794
+0.21(+3.00%)
May 26, 2020
6.982
7.179
6.838
7.080
771,623
+0.33(+4.83%)
May 22, 2020
6.997
6.997
6.640
6.754
462,779
-0.21(-3.05%)
May 21, 2020
6.762
7.088
6.731
6.967
401,140
+0.22(+3.26%)
May 20, 2020
6.693
6.845
6.663
6.747
292,968
+0.08(+1.14%)
May 19, 2020
6.891
6.974
6.648
6.671
396,033
-0.27(-3.93%)
May 18, 2020
6.435
7.012
6.428
6.944
538,438
+0.68(+10.77%)
May 15, 2020
6.291
6.325
6.139
6.268
668,605
-0.05(-0.72%)
May 14, 2020
6.314
6.341
6.041
6.314
505,996
-0.17(-2.58%)
May 13, 2020
7.134
7.164
6.454
6.481
494,624
-0.74(-10.29%)
May 12, 2020
7.733
7.763
7.209
7.225
754,675
-0.45(-5.84%)
May 11, 2020
7.771
7.847
7.604
7.672
765,740
-0.27(-3.44%)
May 08, 2020
7.779
8.014
7.597
7.946
607,595
+0.37(+4.91%)
May 07, 2020
7.126
7.741
7.126
7.574
979,326
+0.48(+6.74%)
May 06, 2020
7.096
7.316
7.012
7.096
657,072
-0.05(-0.64%)
May 05, 2020
7.475
7.634
7.141
7.141
786,229
-0.19(-2.59%)
May 04, 2020
7.247
7.423
7.217
7.331
770,839
-0.10(-1.33%)
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.