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
Mechel Oao ADR
(NY:
MTL
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Feb 25, 2022
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, 2020
1.750
1.750
1.580
1.590
388,030
-0.16(-9.14%)
Apr 29, 2020
1.760
1.780
1.740
1.750
71,018
+0.07(+4.17%)
Apr 28, 2020
1.780
1.780
1.670
1.680
165,173
-0.10(-5.62%)
Apr 27, 2020
1.740
1.815
1.690
1.780
119,960
+0.00(+0.00%)
Apr 24, 2020
1.820
1.850
1.730
1.780
87,900
-0.02(-1.11%)
Apr 23, 2020
1.750
1.830
1.720
1.800
103,140
+0.13(+7.78%)
Apr 22, 2020
1.800
1.800
1.630
1.670
240,998
-0.03(-1.76%)
Apr 21, 2020
1.630
1.700
1.600
1.700
118,490
+0.07(+4.29%)
Apr 20, 2020
1.750
1.755
1.630
1.630
31,475
-0.12(-6.86%)
Apr 17, 2020
1.690
1.760
1.690
1.750
74,500
+0.11(+6.71%)
Apr 16, 2020
1.740
1.740
1.640
1.640
76,807
+0.01(+0.61%)
Apr 15, 2020
1.650
1.660
1.600
1.630
59,319
-0.10(-5.78%)
Apr 14, 2020
1.760
1.780
1.680
1.730
179,176
-0.03(-1.70%)
Apr 13, 2020
1.760
1.760
1.730
1.760
53,712
+0.05(+2.92%)
Apr 09, 2020
1.760
1.800
1.670
1.710
57,200
-0.02(-1.16%)
Apr 08, 2020
1.690
1.770
1.685
1.730
90,259
+0.07(+4.22%)
Apr 07, 2020
1.690
1.726
1.650
1.660
53,060
+0.03(+1.84%)
Apr 06, 2020
1.600
1.650
1.570
1.630
75,053
+0.10(+6.54%)
Apr 03, 2020
1.550
1.560
1.500
1.530
85,000
+0.06(+4.08%)
Apr 02, 2020
1.440
1.500
1.430
1.470
78,459
+0.05(+3.52%)
Apr 01, 2020
1.440
1.490
1.400
1.420
78,071
+0.00(+0.00%)
Mar 31, 2020
1.450
1.510
1.400
1.420
162,187
+0.12(+9.23%)
Mar 30, 2020
1.430
1.440
1.280
1.300
345,505
-0.10(-7.14%)
Mar 27, 2020
1.410
1.430
1.370
1.400
187,300
-0.01(-0.71%)
Mar 26, 2020
1.560
1.580
1.400
1.410
250,694
-0.15(-9.62%)
Mar 25, 2020
1.490
1.580
1.420
1.560
74,199
+0.05(+3.31%)
Mar 24, 2020
1.370
1.521
1.370
1.510
89,794
+0.20(+15.27%)
Mar 23, 2020
1.350
1.400
1.300
1.310
175,373
+0.01(+0.77%)
Mar 20, 2020
1.400
1.410
1.280
1.300
123,300
-0.07(-5.11%)
Mar 19, 2020
1.350
1.400
1.280
1.370
208,422
+0.02(+1.48%)
Mar 18, 2020
1.360
1.410
1.300
1.350
165,023
-0.17(-11.18%)
Mar 17, 2020
1.510
1.580
1.500
1.520
250,940
+0.01(+0.66%)
Mar 16, 2020
1.700
1.700
1.510
1.510
271,290
-0.14(-8.48%)
Mar 13, 2020
1.730
1.770
1.600
1.650
361,500
+0.19(+13.01%)
Mar 12, 2020
1.540
1.640
1.460
1.460
406,012
-0.45(-23.56%)
Mar 11, 2020
2.010
2.035
1.900
1.910
165,027
-0.28(-12.79%)
Mar 10, 2020
2.230
2.250
2.070
2.190
193,652
+0.20(+10.05%)
Mar 09, 2020
2.020
2.160
1.960
1.990
166,320
-0.39(-16.39%)
Mar 06, 2020
2.540
2.580
2.360
2.380
121,800
-0.22(-8.46%)
Mar 05, 2020
2.680
2.750
2.580
2.600
107,972
-0.09(-3.35%)
Mar 04, 2020
2.770
2.779
2.690
2.690
281,546
+0.12(+4.67%)
Mar 03, 2020
2.650
2.710
2.540
2.570
180,086
+0.04(+1.58%)
Mar 02, 2020
2.630
2.640
2.500
2.530
113,943
+0.19(+8.12%)
Feb 28, 2020
2.590
2.640
2.340
2.340
583,000
-0.38(-13.97%)
Feb 27, 2020
2.880
2.930
2.720
2.720
166,740
-0.34(-11.11%)
Feb 26, 2020
3.040
3.100
2.980
3.060
666,513
+0.02(+0.66%)
Feb 25, 2020
3.060
3.084
3.010
3.040
86,174
-0.01(-0.33%)
Feb 24, 2020
3.130
3.130
3.017
3.050
105,259
-0.12(-3.79%)
Feb 21, 2020
3.150
3.190
3.140
3.170
23,700
+0.02(+0.63%)
Feb 20, 2020
3.220
3.220
3.130
3.150
60,422
-0.08(-2.48%)
Feb 19, 2020
3.220
3.240
3.190
3.230
73,935
-0.01(-0.31%)
Feb 18, 2020
3.190
3.270
3.130
3.240
397,364
+0.10(+3.18%)
Feb 14, 2020
3.170
3.190
3.120
3.140
33,100
+0.00(+0.00%)
Feb 13, 2020
3.180
3.180
3.120
3.140
32,944
-0.08(-2.48%)
Feb 12, 2020
3.140
3.260
3.130
3.220
172,076
+0.11(+3.54%)
Feb 11, 2020
3.100
3.120
3.080
3.110
86,261
+0.09(+2.98%)
Feb 10, 2020
3.030
3.070
3.000
3.020
93,958
-0.01(-0.33%)
Feb 07, 2020
3.070
3.070
3.020
3.030
70,400
-0.05(-1.62%)
Feb 06, 2020
3.120
3.130
3.070
3.080
84,794
-0.07(-2.22%)
Feb 05, 2020
3.120
3.150
3.080
3.150
128,436
+0.05(+1.61%)
Feb 04, 2020
3.030
3.120
3.030
3.100
86,386
+0.08(+2.65%)
Feb 03, 2020
2.930
3.040
2.920
3.020
115,647
+0.01(+0.33%)
Jan 31, 2020
3.100
3.100
2.930
3.010
159,600
-0.14(-4.44%)
Jan 30, 2020
3.130
3.170
3.090
3.150
98,023
+0.02(+0.64%)
Jan 29, 2020
3.180
3.200
3.100
3.130
92,638
-0.13(-3.99%)
Jan 28, 2020
3.210
3.290
3.190
3.260
180,630
+0.17(+5.50%)
Jan 27, 2020
3.050
3.100
3.020
3.090
120,325
-0.11(-3.44%)
Jan 24, 2020
3.150
3.260
3.150
3.200
184,000
+0.06(+1.91%)
Jan 23, 2020
3.070
3.180
3.050
3.140
237,303
-0.06(-1.88%)
Jan 22, 2020
3.320
3.350
3.120
3.200
292,231
-0.13(-3.90%)
Jan 21, 2020
3.300
3.430
3.240
3.330
450,569
+0.21(+6.73%)
Jan 17, 2020
3.100
3.180
3.082
3.120
125,000
-0.01(-0.32%)
Jan 16, 2020
3.050
3.160
3.040
3.130
239,129
+0.27(+9.44%)
Jan 15, 2020
3.000
3.020
2.860
2.860
147,667
-0.03(-1.04%)
Jan 14, 2020
2.810
2.910
2.760
2.890
259,774
+0.07(+2.48%)
Jan 13, 2020
2.850
2.901
2.800
2.820
347,541
-0.09(-3.09%)
Jan 10, 2020
3.000
3.020
2.900
2.910
310,100
-0.07(-2.35%)
Jan 09, 2020
2.950
3.010
2.900
2.980
488,447
+0.01(+0.34%)
Jan 08, 2020
3.210
3.290
2.910
2.970
1,341,704
+0.27(+10.00%)
Jan 07, 2020
2.880
3.160
2.610
2.700
840,186
-0.04(-1.46%)
Jan 06, 2020
2.230
3.180
2.220
2.740
2,073,087
+0.73(+36.32%)
Jan 03, 2020
2.010
2.020
1.974
2.010
23,300
-0.01(-0.50%)
Jan 02, 2020
2.050
2.060
2.020
2.020
43,992
-0.04(-1.94%)
Dec 31, 2019
2.030
2.070
2.030
2.060
55,300
+0.04(+2.23%)
Dec 30, 2019
1.970
2.020
1.970
2.015
40,299
+0.10(+4.95%)
Dec 27, 2019
1.930
1.960
1.920
1.920
79,900
-0.03(-1.29%)
Dec 26, 2019
1.940
1.950
1.930
1.945
14,941
+0.02(+0.78%)
Dec 24, 2019
1.950
1.950
1.930
1.930
6,400
+0.01(+0.52%)
Dec 23, 2019
1.920
1.920
1.910
1.920
24,318
-0.03(-1.54%)
Dec 20, 2019
1.920
1.950
1.910
1.950
106,900
+0.03(+1.56%)
Dec 19, 2019
1.880
1.920
1.880
1.920
28,590
+0.00(+0.00%)
Dec 18, 2019
1.900
1.920
1.870
1.920
57,987
+0.02(+1.05%)
Dec 17, 2019
1.860
1.900
1.860
1.900
36,910
+0.03(+1.60%)
Dec 16, 2019
1.870
1.900
1.870
1.870
36,223
-0.02(-1.06%)
Dec 13, 2019
1.900
1.920
1.890
1.890
54,200
+0.01(+0.53%)
Dec 12, 2019
1.920
1.940
1.870
1.880
166,217
-0.04(-2.08%)
Dec 11, 2019
1.930
1.930
1.900
1.920
104,434
+0.00(+0.00%)
Dec 10, 2019
1.890
1.930
1.890
1.920
18,753
+0.03(+1.59%)
Dec 09, 2019
1.880
1.910
1.880
1.890
10,762
+0.01(+0.53%)
Dec 06, 2019
1.870
1.900
1.870
1.880
12,900
-0.02(-1.05%)
Dec 05, 2019
1.880
1.900
1.870
1.900
13,560
+0.04(+2.15%)
Dec 04, 2019
1.850
1.880
1.850
1.860
32,910
+0.01(+0.54%)
Dec 03, 2019
1.870
1.870
1.830
1.850
9,813
-0.03(-1.60%)
Dec 02, 2019
1.860
1.900
1.860
1.880
21,544
+0.03(+1.62%)
Nov 29, 2019
1.870
1.910
1.850
1.850
12,600
-0.06(-3.14%)
Nov 27, 2019
1.900
1.910
1.890
1.910
16,100
+0.07(+3.80%)
Nov 26, 2019
1.880
1.890
1.840
1.840
42,470
-0.04(-2.13%)
Nov 25, 2019
1.860
1.880
1.860
1.880
34,396
+0.03(+1.62%)
Nov 22, 2019
1.860
1.860
1.790
1.850
20,400
+0.00(+0.00%)
Nov 21, 2019
1.870
1.870
1.840
1.850
16,157
+0.03(+1.65%)
Nov 20, 2019
1.850
1.870
1.810
1.820
51,165
-0.03(-1.62%)
Nov 19, 2019
1.850
1.850
1.800
1.850
18,087
-0.03(-1.60%)
Nov 18, 2019
1.840
1.880
1.840
1.880
26,603
+0.06(+3.30%)
Nov 15, 2019
1.800
1.850
1.800
1.820
25,400
+0.02(+1.11%)
Nov 14, 2019
1.830
1.840
1.765
1.800
89,758
-0.02(-1.10%)
Nov 13, 2019
1.880
1.890
1.820
1.820
82,717
-0.08(-4.21%)
Nov 12, 2019
1.900
1.930
1.880
1.900
23,968
-0.01(-0.52%)
Nov 11, 2019
1.900
1.930
1.890
1.910
29,412
+0.01(+0.53%)
Nov 08, 2019
1.910
1.920
1.890
1.900
22,800
+0.01(+0.53%)
Nov 07, 2019
1.930
1.930
1.890
1.890
20,625
+0.05(+2.72%)
Nov 06, 2019
1.840
1.860
1.840
1.840
84,342
+0.00(+0.00%)
Nov 05, 2019
1.880
1.890
1.840
1.840
22,327
-0.04(-2.13%)
Nov 04, 2019
1.850
1.890
1.850
1.880
30,619
+0.02(+1.08%)
Nov 01, 2019
1.850
1.870
1.830
1.860
42,400
+0.00(+0.00%)
Oct 31, 2019
1.870
1.870
1.840
1.860
70,244
-0.01(-0.53%)
Oct 30, 2019
1.860
1.870
1.840
1.870
33,853
+0.08(+4.47%)
Oct 29, 2019
1.840
1.870
1.740
1.790
78,638
-0.08(-4.28%)
Oct 28, 2019
1.860
1.870
1.820
1.870
54,758
+0.02(+1.08%)
Oct 25, 2019
1.830
1.870
1.810
1.850
30,000
-0.01(-0.54%)
Oct 24, 2019
1.890
1.890
1.825
1.860
44,140
-0.01(-0.53%)
Oct 23, 2019
1.850
1.880
1.850
1.870
15,659
-0.04(-2.09%)
Oct 22, 2019
1.850
1.910
1.850
1.910
47,759
+0.03(+1.60%)
Oct 21, 2019
1.900
1.900
1.880
1.880
38,182
+0.02(+1.08%)
Oct 18, 2019
1.870
1.880
1.850
1.860
31,800
+0.00(+0.00%)
Oct 17, 2019
1.870
1.870
1.850
1.860
22,891
+0.02(+1.09%)
Oct 16, 2019
1.800
1.850
1.800
1.840
113,081
+0.03(+1.66%)
Oct 15, 2019
1.830
1.850
1.810
1.810
65,155
-0.04(-2.16%)
Oct 14, 2019
1.830
1.860
1.820
1.850
27,184
+0.03(+1.65%)
Oct 11, 2019
1.870
1.883
1.820
1.820
32,700
-0.01(-0.55%)
Oct 10, 2019
1.860
1.870
1.830
1.830
42,274
-0.01(-0.33%)
Oct 09, 2019
1.840
1.850
1.830
1.836
12,578
-0.01(-0.76%)
Oct 08, 2019
1.850
1.850
1.820
1.850
17,493
+0.02(+1.09%)
Oct 07, 2019
1.830
1.840
1.820
1.830
8,505
+0.00(+0.00%)
Oct 04, 2019
1.840
1.842
1.820
1.830
38,300
+0.00(+0.00%)
Oct 03, 2019
1.820
1.840
1.810
1.830
31,640
+0.01(+0.55%)
Oct 02, 2019
1.880
1.880
1.820
1.820
55,089
-0.03(-1.62%)
Oct 01, 2019
1.870
1.890
1.850
1.850
32,677
-0.02(-1.07%)
Sep 30, 2019
1.910
1.920
1.860
1.870
26,986
-0.09(-4.59%)
Sep 27, 2019
1.970
1.980
1.950
1.960
34,700
-0.02(-1.01%)
Sep 26, 2019
1.930
2.000
1.930
1.980
88,841
+0.04(+2.06%)
Sep 25, 2019
1.940
1.990
1.930
1.940
20,616
-0.04(-2.02%)
Sep 24, 2019
2.060
2.060
1.960
1.980
26,575
-0.03(-1.49%)
Sep 23, 2019
2.010
2.050
1.990
2.010
74,311
-0.04(-1.95%)
Sep 20, 2019
2.020
2.060
2.020
2.050
152,000
-0.01(-0.49%)
Sep 19, 2019
2.020
2.070
2.020
2.060
54,002
+0.04(+1.98%)
Sep 18, 2019
1.960
2.030
1.960
2.020
106,409
+0.08(+4.12%)
Sep 17, 2019
1.960
1.970
1.940
1.940
61,784
+0.00(+0.00%)
Sep 16, 2019
1.960
1.988
1.940
1.940
31,492
-0.01(-0.51%)
Sep 13, 2019
1.940
1.960
1.920
1.950
53,500
-0.03(-1.27%)
Sep 12, 2019
1.970
1.980
1.930
1.975
68,704
+0.03(+1.28%)
Sep 11, 2019
1.950
1.950
1.930
1.950
12,467
+0.02(+1.04%)
Sep 10, 2019
1.870
1.940
1.870
1.930
58,292
+0.09(+4.89%)
Sep 09, 2019
1.880
1.890
1.820
1.840
116,784
+0.02(+1.10%)
Sep 06, 2019
1.810
1.850
1.810
1.820
15,800
-0.03(-1.62%)
Sep 05, 2019
1.820
1.860
1.820
1.850
14,139
+0.00(+0.00%)
Sep 04, 2019
1.800
1.870
1.800
1.850
22,865
+0.08(+4.52%)
Sep 03, 2019
1.710
1.770
1.710
1.770
30,548
+0.02(+1.14%)
Aug 30, 2019
1.780
1.780
1.710
1.750
56,200
-0.03(-1.69%)
Aug 29, 2019
1.810
1.810
1.780
1.780
9,186
-0.06(-3.26%)
Aug 28, 2019
1.800
1.840
1.800
1.840
11,234
+0.03(+1.66%)
Aug 27, 2019
1.860
1.860
1.750
1.810
118,905
-0.08(-4.23%)
Aug 26, 2019
1.780
1.900
1.780
1.890
180,178
+0.13(+7.39%)
Aug 23, 2019
1.780
1.840
1.760
1.760
82,400
+0.05(+2.92%)
Aug 22, 2019
1.680
1.730
1.630
1.710
131,010
+0.09(+5.56%)
Aug 21, 2019
1.650
1.660
1.570
1.620
117,157
+0.02(+1.25%)
Aug 20, 2019
1.530
1.630
1.530
1.600
64,536
+0.02(+1.27%)
Aug 19, 2019
1.650
1.650
1.570
1.580
70,003
-0.06(-3.66%)
Aug 16, 2019
1.810
1.810
1.640
1.640
84,500
-0.16(-8.89%)
Aug 15, 2019
1.810
1.850
1.800
1.800
88,782
-0.05(-2.70%)
Aug 14, 2019
1.820
1.910
1.820
1.850
33,155
-0.01(-0.54%)
Aug 13, 2019
1.860
1.900
1.839
1.860
14,488
-0.04(-2.11%)
Aug 12, 2019
1.880
1.910
1.880
1.900
19,261
+0.04(+2.15%)
Aug 09, 2019
1.920
1.920
1.860
1.860
25,600
-0.06(-3.12%)
Aug 08, 2019
1.860
1.930
1.860
1.920
20,551
+0.05(+2.67%)
Aug 07, 2019
1.920
1.920
1.860
1.870
33,380
-0.05(-2.60%)
Aug 06, 2019
1.950
1.970
1.920
1.920
13,334
-0.08(-4.00%)
Aug 05, 2019
2.050
2.050
1.970
2.000
18,897
-0.05(-2.44%)
Aug 02, 2019
2.050
2.070
2.020
2.050
73,000
-0.02(-0.97%)
Aug 01, 2019
2.100
2.100
2.020
2.070
51,801
-0.03(-1.43%)
Jul 31, 2019
2.060
2.100
2.020
2.100
317,944
+0.12(+6.06%)
Jul 30, 2019
1.960
2.000
1.960
1.980
43,470
+0.06(+3.13%)
Jul 29, 2019
1.940
1.940
1.900
1.920
42,671
+0.00(+0.00%)
Jul 26, 2019
1.940
1.940
1.900
1.920
44,100
+0.01(+0.52%)
Jul 25, 2019
1.900
1.970
1.900
1.910
77,060
+0.05(+2.69%)
Jul 24, 2019
1.880
1.920
1.860
1.860
220,717
-0.03(-1.59%)
Jul 23, 2019
1.940
1.968
1.870
1.890
168,706
-0.05(-2.58%)
Jul 22, 2019
1.990
2.010
1.940
1.940
20,132
-0.03(-1.52%)
Jul 19, 2019
1.990
2.000
1.970
1.970
7,100
-0.04(-1.99%)
Jul 18, 2019
1.970
2.010
1.970
2.010
19,903
+0.06(+3.08%)
Jul 17, 2019
2.050
2.050
1.950
1.950
47,353
-0.07(-3.47%)
Jul 16, 2019
2.020
2.020
1.980
2.020
100,012
-0.01(-0.49%)
Jul 15, 2019
2.030
2.050
2.020
2.030
41,518
+0.00(+0.00%)
Jul 12, 2019
2.030
2.050
2.020
2.030
20,100
-0.02(-0.98%)
Jul 11, 2019
2.050
2.050
2.030
2.050
14,619
+0.02(+0.99%)
Jul 10, 2019
2.070
2.110
2.030
2.030
73,135
-0.05(-2.40%)
Jul 09, 2019
2.100
2.100
2.054
2.080
15,443
-0.03(-1.42%)
Jul 08, 2019
2.100
2.120
2.090
2.110
19,162
+0.00(+0.00%)
Jul 05, 2019
2.020
2.120
2.020
2.110
30,900
+0.00(+0.00%)
Jul 03, 2019
2.090
2.130
2.080
2.110
49,000
+0.04(+1.93%)
Jul 02, 2019
2.090
2.090
2.060
2.070
27,539
-0.01(-0.48%)
Jul 01, 2019
2.090
2.090
2.060
2.080
42,387
-0.01(-0.48%)
Jun 28, 2019
2.090
2.110
2.060
2.090
26,500
+0.00(+0.00%)
Jun 27, 2019
2.100
2.100
2.080
2.090
15,235
+0.00(+0.00%)
Jun 26, 2019
2.110
2.110
2.090
2.090
11,037
-0.01(-0.48%)
Jun 25, 2019
2.140
2.140
2.080
2.100
24,710
-0.05(-2.33%)
Jun 24, 2019
2.210
2.210
2.120
2.150
74,661
-0.08(-3.59%)
Jun 21, 2019
2.190
2.230
2.140
2.230
213,600
+0.03(+1.36%)
Jun 20, 2019
2.140
2.213
2.135
2.200
136,754
+0.06(+2.80%)
Jun 19, 2019
2.100
2.150
2.080
2.140
64,180
+0.04(+1.90%)
Jun 18, 2019
2.080
2.100
2.070
2.100
49,454
+0.01(+0.48%)
Jun 17, 2019
2.080
2.120
2.080
2.090
19,137
+0.02(+0.97%)
Jun 14, 2019
2.090
2.090
2.070
2.070
4,100
-0.02(-0.96%)
Jun 13, 2019
2.040
2.090
2.029
2.090
20,499
+0.08(+3.98%)
Jun 12, 2019
1.940
2.020
1.940
2.010
17,796
+0.04(+2.03%)
Jun 11, 2019
2.000
2.030
1.970
1.970
25,924
+0.01(+0.51%)
Jun 10, 2019
2.020
2.020
1.937
1.960
19,844
-0.02(-1.01%)
Jun 07, 2019
1.930
1.980
1.930
1.980
14,400
+0.04(+2.06%)
Jun 06, 2019
1.940
1.980
1.920
1.940
82,874
+0.06(+3.19%)
Jun 05, 2019
1.850
1.890
1.850
1.880
9,054
+0.01(+0.53%)
Jun 04, 2019
1.830
1.870
1.830
1.870
15,562
+0.02(+1.08%)
Jun 03, 2019
1.850
1.850
1.840
1.850
26,858
+0.03(+1.65%)
May 31, 2019
1.840
1.880
1.810
1.820
32,900
-0.05(-2.67%)
May 30, 2019
1.880
1.880
1.840
1.870
38,297
+0.00(+0.00%)
May 29, 2019
1.870
1.910
1.850
1.870
32,556
+0.01(+0.54%)
May 28, 2019
1.930
1.950
1.840
1.860
202,575
-0.09(-4.62%)
May 24, 2019
1.930
1.960
1.930
1.950
9,700
+0.04(+2.09%)
May 23, 2019
1.950
2.000
1.880
1.910
51,776
-0.13(-6.37%)
May 22, 2019
2.090
2.090
2.000
2.040
9,934
-0.05(-2.39%)
May 21, 2019
2.110
2.110
2.030
2.090
84,950
+0.03(+1.46%)
May 20, 2019
2.040
2.100
2.040
2.060
38,915
+0.00(+0.00%)
May 17, 2019
2.040
2.100
2.030
2.060
29,200
+0.00(+0.00%)
May 16, 2019
1.966
2.060
1.966
2.060
20,781
+0.12(+6.19%)
May 15, 2019
1.950
2.030
1.810
1.940
150,745
-0.01(-0.51%)
May 14, 2019
1.940
1.950
1.920
1.950
44,239
+0.00(+0.00%)
May 13, 2019
1.960
1.970
1.940
1.950
24,314
-0.05(-2.50%)
May 10, 2019
2.020
2.030
1.970
2.000
5,700
+0.00(+0.00%)
May 09, 2019
1.960
2.000
1.950
2.000
24,456
-0.01(-0.50%)
May 08, 2019
2.057
2.057
1.980
2.010
59,768
-0.04(-1.95%)
May 07, 2019
2.050
2.060
2.030
2.050
22,117
-0.01(-0.49%)
May 06, 2019
2.020
2.060
2.020
2.060
7,295
-0.02(-0.96%)
May 03, 2019
2.046
2.080
2.038
2.080
20,200
+0.06(+2.97%)
May 02, 2019
2.020
2.070
2.010
2.020
30,659
+0.00(+0.00%)
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.