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
Arcelor Mittal
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2017
7.880
7.970
7.800
7.800
11,120,957
+0.05(+0.65%)
Apr 27, 2017
7.750
7.790
7.615
7.750
16,399,668
-0.17(-2.15%)
Apr 26, 2017
7.730
8.030
7.730
7.920
22,563,424
-0.10(-1.25%)
Apr 25, 2017
8.090
8.160
7.910
8.020
27,269,964
+0.09(+1.13%)
Apr 24, 2017
7.990
8.010
7.920
7.930
19,531,444
+0.24(+3.12%)
Apr 21, 2017
7.720
7.750
7.580
7.690
37,118,656
+0.12(+1.59%)
Apr 20, 2017
7.520
7.610
7.500
7.570
22,637,740
+0.30(+4.13%)
Apr 19, 2017
7.370
7.400
7.260
7.270
24,186,574
+0.14(+1.96%)
Apr 18, 2017
7.100
7.270
7.000
7.130
26,054,208
-0.22(-2.99%)
Apr 17, 2017
7.400
7.415
7.280
7.350
23,513,018
+0.00(+0.00%)
Apr 13, 2017
7.500
7.610
7.330
7.350
19,134,498
-0.14(-1.87%)
Apr 12, 2017
7.710
7.769
7.455
7.490
22,443,368
-0.55(-6.84%)
Apr 11, 2017
8.080
8.100
7.800
8.040
18,754,386
-0.04(-0.50%)
Apr 10, 2017
8.160
8.180
7.990
8.080
15,113,718
-0.09(-1.10%)
Apr 07, 2017
8.080
8.370
8.074
8.170
20,865,524
-0.07(-0.85%)
Apr 06, 2017
8.280
8.330
8.160
8.240
22,545,784
+0.05(+0.61%)
Apr 05, 2017
8.450
8.515
8.164
8.190
17,928,104
-0.13(-1.56%)
Apr 04, 2017
8.250
8.380
8.201
8.320
12,481,366
+0.04(+0.48%)
Apr 03, 2017
8.420
8.450
8.140
8.280
20,488,290
-0.07(-0.84%)
Mar 31, 2017
8.380
8.440
8.330
8.350
16,411,740
-0.05(-0.60%)
Mar 30, 2017
8.410
8.530
8.380
8.400
15,610,736
+0.06(+0.72%)
Mar 29, 2017
8.390
8.430
8.290
8.340
11,523,028
+0.00(+0.00%)
Mar 28, 2017
8.270
8.420
8.230
8.340
16,436,175
+0.08(+0.97%)
Mar 27, 2017
8.210
8.350
8.080
8.260
48,243,392
-0.03(-0.36%)
Mar 24, 2017
8.640
8.660
8.240
8.290
39,608,840
-0.32(-3.72%)
Mar 23, 2017
8.810
8.830
8.580
8.610
16,372,469
-0.20(-2.27%)
Mar 22, 2017
8.570
8.820
8.640
8.810
15,953,041
+0.24(+2.80%)
Mar 21, 2017
9.110
9.120
8.565
8.570
30,072,240
-0.50(-5.51%)
Mar 20, 2017
9.060
9.130
9.020
9.070
8,374,607
+0.04(+0.44%)
Mar 17, 2017
9.160
9.200
9.030
9.030
11,331,392
-0.09(-0.99%)
Mar 16, 2017
9.210
9.250
9.080
9.120
15,637,656
-0.07(-0.76%)
Mar 15, 2017
8.830
9.230
8.785
9.190
16,777,572
+0.51(+5.88%)
Mar 14, 2017
8.640
8.759
8.550
8.680
14,899,767
-0.17(-1.92%)
Mar 13, 2017
8.650
8.850
8.630
8.850
17,464,952
+0.48(+5.73%)
Mar 10, 2017
8.580
8.600
8.280
8.370
20,537,464
-0.04(-0.48%)
Mar 09, 2017
8.460
8.595
8.335
8.410
19,719,774
-0.08(-0.94%)
Mar 08, 2017
8.660
8.720
8.480
8.490
13,518,396
-0.08(-0.93%)
Mar 07, 2017
8.710
8.740
8.560
8.570
9,147,804
-0.17(-1.95%)
Mar 06, 2017
8.800
8.800
8.680
8.740
14,733,036
-0.16(-1.80%)
Mar 03, 2017
8.950
9.030
8.770
8.900
17,624,592
+0.03(+0.34%)
Mar 02, 2017
9.110
9.130
8.850
8.870
14,425,853
-0.36(-3.90%)
Mar 01, 2017
9.130
9.325
9.130
9.230
16,240,749
+0.45(+5.13%)
Feb 28, 2017
8.820
8.910
8.750
8.780
11,751,791
-0.07(-0.79%)
Feb 27, 2017
8.770
8.970
8.715
8.850
12,829,209
+0.21(+2.43%)
Feb 24, 2017
8.620
8.880
8.583
8.640
22,008,876
-0.10(-1.14%)
Feb 23, 2017
9.330
9.370
8.740
8.740
25,322,732
-0.37(-4.06%)
Feb 22, 2017
9.080
9.150
9.040
9.110
9,853,844
-0.18(-1.94%)
Feb 21, 2017
9.260
9.330
9.240
9.290
9,387,256
+0.18(+1.98%)
Feb 17, 2017
9.110
9.110
9.110
0
-0.11(-1.19%)
Feb 16, 2017
9.240
9.270
9.170
9.220
11,169,146
+0.02(+0.22%)
Feb 15, 2017
9.110
9.290
9.110
9.200
12,125,703
+0.04(+0.44%)
Feb 14, 2017
9.120
9.170
8.950
9.160
19,191,482
-0.06(-0.65%)
Feb 13, 2017
9.190
9.290
9.130
9.220
20,620,968
+0.46(+5.25%)
Feb 10, 2017
8.590
8.840
8.580
8.760
32,843,340
+0.52(+6.31%)
Feb 09, 2017
7.870
8.255
7.834
8.240
36,480,956
+0.37(+4.70%)
Feb 08, 2017
7.700
7.920
7.670
7.870
13,909,930
+0.04(+0.51%)
Feb 07, 2017
7.890
7.920
7.800
7.830
8,721,319
-0.04(-0.51%)
Feb 06, 2017
7.840
7.886
7.810
7.870
10,534,199
-0.05(-0.63%)
Feb 03, 2017
8.000
7.895
7.920
13,013,616
-0.16(-1.98%)
Feb 02, 2017
8.160
8.175
8.055
8.080
26,569,626
+0.18(+2.28%)
Feb 01, 2017
8.100
8.160
7.790
7.900
21,961,726
+0.11(+1.41%)
Jan 31, 2017
7.920
7.960
7.700
7.790
14,075,487
-0.17(-2.14%)
Jan 30, 2017
7.970
7.970
7.860
7.960
11,199,829
-0.16(-1.97%)
Jan 27, 2017
8.120
8.200
8.095
8.120
11,312,174
+0.02(+0.25%)
Jan 26, 2017
8.110
8.240
8.000
8.100
14,470,332
-0.08(-0.98%)
Jan 25, 2017
8.270
8.280
8.040
8.180
20,308,864
-0.12(-1.45%)
Jan 24, 2017
8.290
8.400
8.230
8.300
27,526,180
+0.07(+0.85%)
Jan 23, 2017
8.210
8.250
8.125
8.230
8,674,174
+0.04(+0.49%)
Jan 20, 2017
8.230
8.270
8.140
8.190
9,539,145
+0.10(+1.24%)
Jan 19, 2017
8.210
8.250
8.005
8.090
15,110,158
-0.14(-1.70%)
Jan 18, 2017
8.090
8.300
8.075
8.230
19,457,374
+0.10(+1.23%)
Jan 17, 2017
8.060
8.130
8.030
8.130
12,940,929
+0.09(+1.12%)
Jan 13, 2017
8.040
8.040
8.040
0
+0.14(+1.77%)
Jan 12, 2017
8.090
8.150
7.890
7.900
15,980,524
-0.34(-4.13%)
Jan 11, 2017
8.130
8.250
8.060
8.240
13,298,063
+0.14(+1.73%)
Jan 10, 2017
7.910
8.100
7.885
8.100
22,108,416
+0.59(+7.86%)
Jan 09, 2017
7.580
7.640
7.490
7.510
12,004,384
-0.10(-1.31%)
Jan 06, 2017
7.720
7.750
7.580
7.610
11,032,971
-0.17(-2.19%)
Jan 05, 2017
7.780
7.860
7.720
7.780
14,095,961
+0.13(+1.70%)
Jan 04, 2017
7.390
7.680
7.385
7.650
18,058,122
+0.14(+1.86%)
Jan 03, 2017
7.390
7.515
7.370
7.510
11,832,393
+0.21(+2.88%)
Dec 30, 2016
7.300
7.300
7.300
0
-0.05(-0.68%)
Dec 29, 2016
7.400
7.410
7.300
7.350
15,366,361
-0.01(-0.14%)
Dec 28, 2016
7.530
7.580
7.360
7.360
12,511,164
-0.01(-0.14%)
Dec 27, 2016
7.390
7.420
7.340
7.370
9,261,320
+0.02(+0.27%)
Dec 23, 2016
7.350
7.350
7.350
0
-0.03(-0.41%)
Dec 22, 2016
7.520
7.560
7.320
7.380
13,550,762
-0.21(-2.77%)
Dec 21, 2016
7.630
7.670
7.543
7.590
9,928,340
+0.01(+0.13%)
Dec 20, 2016
7.510
7.650
7.480
7.580
14,775,736
+0.18(+2.43%)
Dec 19, 2016
7.460
7.485
7.320
7.400
21,585,544
-0.26(-3.39%)
Dec 16, 2016
7.780
7.900
7.660
7.660
18,742,912
-0.24(-3.04%)
Dec 15, 2016
7.760
7.910
7.630
7.900
23,335,184
-0.03(-0.38%)
Dec 14, 2016
8.000
8.187
7.910
7.930
21,276,628
-0.06(-0.75%)
Dec 13, 2016
8.130
8.160
7.880
7.990
22,538,356
-0.14(-1.72%)
Dec 12, 2016
8.280
8.290
8.100
8.130
21,810,606
+0.06(+0.74%)
Dec 09, 2016
8.390
8.400
8.040
8.070
26,475,240
-0.55(-6.38%)
Dec 08, 2016
8.750
8.835
8.550
8.620
36,778,568
-0.03(-0.35%)
Dec 07, 2016
8.370
8.780
8.370
8.650
41,606,660
+0.31(+3.72%)
Dec 06, 2016
8.030
8.349
8.030
8.340
28,542,624
+0.18(+2.21%)
Dec 05, 2016
8.020
8.175
8.010
8.160
17,539,856
+0.34(+4.35%)
Dec 02, 2016
7.670
7.850
7.643
7.820
18,061,802
+0.15(+1.96%)
Dec 01, 2016
7.730
7.800
7.640
7.670
15,960,953
+0.10(+1.32%)
Nov 30, 2016
7.570
7.650
7.525
7.570
32,986,716
+0.10(+1.34%)
Nov 29, 2016
7.440
7.515
7.370
7.470
30,272,126
-0.09(-1.19%)
Nov 28, 2016
7.500
7.575
7.440
7.560
20,058,940
-0.05(-0.66%)
Nov 25, 2016
7.640
7.680
7.560
7.610
7,605,525
+0.05(+0.66%)
Nov 23, 2016
7.560
7.560
7.560
0
-0.09(-1.18%)
Nov 22, 2016
7.450
7.690
7.410
7.650
25,000,166
+0.59(+8.36%)
Nov 21, 2016
7.040
7.105
6.990
7.060
11,531,376
+0.06(+0.86%)
Nov 18, 2016
7.060
7.090
6.900
7.000
12,718,433
-0.14(-1.96%)
Nov 17, 2016
7.180
7.185
7.070
7.140
18,892,224
-0.03(-0.42%)
Nov 16, 2016
7.130
7.175
7.074
7.170
11,736,573
-0.08(-1.10%)
Nov 15, 2016
7.120
7.250
7.100
7.250
16,628,253
-0.01(-0.14%)
Nov 14, 2016
7.080
7.290
7.070
7.260
24,746,600
+0.23(+3.27%)
Nov 11, 2016
6.990
7.050
6.775
7.030
28,489,448
-0.07(-0.99%)
Nov 10, 2016
7.200
7.320
6.950
7.100
19,631,580
+0.14(+2.01%)
Nov 09, 2016
6.820
7.110
6.810
6.960
28,338,984
+0.58(+9.09%)
Nov 08, 2016
6.510
6.280
6.380
59,017,648
-0.44(-6.45%)
Nov 07, 2016
6.780
6.865
6.730
6.820
10,507,582
+0.29(+4.44%)
Nov 04, 2016
6.530
6.630
6.500
6.530
17,594,768
-0.13(-1.95%)
Nov 03, 2016
6.580
6.780
6.580
6.660
14,347,555
+0.13(+1.99%)
Nov 02, 2016
6.540
6.670
6.520
6.530
19,418,594
-0.12(-1.80%)
Nov 01, 2016
6.770
6.790
6.550
6.650
20,411,710
-0.08(-1.19%)
Oct 31, 2016
6.570
6.760
6.630
6.730
20,531,234
+0.16(+2.44%)
Oct 28, 2016
6.640
6.690
6.460
6.570
13,570,585
-0.07(-1.05%)
Oct 27, 2016
6.750
6.750
6.630
6.640
11,083,526
-0.09(-1.34%)
Oct 26, 2016
6.730
6.790
6.684
6.730
10,095,237
+0.01(+0.15%)
Oct 25, 2016
6.830
6.900
6.710
6.720
15,404,542
-0.05(-0.74%)
Oct 24, 2016
6.850
6.850
6.680
6.770
12,239,040
+0.09(+1.35%)
Oct 21, 2016
6.540
6.787
6.530
6.680
23,140,216
+0.15(+2.30%)
Oct 20, 2016
6.320
6.560
6.270
6.530
17,420,354
+0.05(+0.77%)
Oct 19, 2016
6.430
6.500
6.390
6.480
9,201,069
+0.12(+1.89%)
Oct 18, 2016
6.390
6.410
6.270
6.360
8,888,091
+0.11(+1.76%)
Oct 17, 2016
6.230
6.340
6.213
6.250
15,434,647
+0.04(+0.64%)
Oct 14, 2016
6.290
6.350
6.170
6.210
10,017,769
+0.06(+0.98%)
Oct 13, 2016
6.140
6.215
6.080
6.150
15,837,219
-0.17(-2.69%)
Oct 12, 2016
6.240
6.385
6.210
6.320
11,407,757
+0.05(+0.80%)
Oct 11, 2016
6.410
6.500
6.200
6.270
18,113,584
-0.15(-2.34%)
Oct 10, 2016
6.400
6.500
6.400
6.420
12,900,942
+0.13(+2.07%)
Oct 07, 2016
6.410
6.428
6.161
6.290
16,213,930
+0.16(+2.61%)
Oct 06, 2016
6.170
6.210
6.120
6.130
6,910,551
-0.01(-0.16%)
Oct 05, 2016
6.130
6.200
6.080
6.140
10,365,449
+0.15(+2.50%)
Oct 04, 2016
6.190
6.200
5.950
5.990
17,144,438
-0.10(-1.64%)
Oct 03, 2016
6.110
6.160
6.020
6.090
10,732,593
+0.05(+0.83%)
Sep 30, 2016
6.100
6.130
6.030
6.040
13,828,753
+0.00(+0.00%)
Sep 29, 2016
6.200
6.270
5.915
6.040
31,732,360
-0.24(-3.82%)
Sep 28, 2016
6.060
6.290
6.010
6.280
19,425,854
+0.25(+4.15%)
Sep 27, 2016
5.890
6.040
5.860
6.030
10,653,570
-0.03(-0.50%)
Sep 26, 2016
6.010
6.130
5.985
6.060
15,789,902
+0.00(+0.00%)
Sep 23, 2016
6.030
6.150
6.010
6.060
16,724,071
+0.11(+1.85%)
Sep 22, 2016
5.990
6.055
5.940
5.950
23,709,144
+0.20(+3.48%)
Sep 21, 2016
5.550
5.770
5.550
5.750
18,135,444
+0.30(+5.50%)
Sep 20, 2016
5.520
5.540
5.420
5.450
16,112,535
-0.13(-2.33%)
Sep 19, 2016
5.590
5.676
5.550
5.580
17,973,928
+0.15(+2.76%)
Sep 16, 2016
5.470
5.490
5.380
5.430
18,369,432
-0.18(-3.21%)
Sep 15, 2016
5.540
5.660
5.490
5.610
19,070,642
+0.10(+1.81%)
Sep 14, 2016
5.550
5.650
5.480
5.510
36,944,416
-0.03(-0.54%)
Sep 13, 2016
5.780
5.790
5.470
5.540
31,514,856
-0.47(-7.82%)
Sep 12, 2016
5.730
6.060
5.705
6.010
20,750,392
+0.16(+2.74%)
Sep 09, 2016
6.070
6.086
5.800
5.850
25,758,940
-0.30(-4.88%)
Sep 08, 2016
6.270
6.310
6.140
6.150
19,350,944
-0.16(-2.54%)
Sep 07, 2016
6.290
6.360
6.250
6.310
10,868,973
+0.00(+0.00%)
Sep 06, 2016
6.210
6.320
6.125
6.310
24,720,364
+0.27(+4.47%)
Sep 02, 2016
6.110
6.040
6.040
6.040
23,616,700
+0.07(+1.17%)
Sep 01, 2016
5.890
5.978
5.820
5.970
9,712,193
+0.12(+2.05%)
Aug 31, 2016
5.870
5.910
5.790
5.850
18,219,146
-0.11(-1.85%)
Aug 30, 2016
6.180
6.190
5.950
5.960
19,592,752
-0.23(-3.72%)
Aug 29, 2016
6.140
6.229
6.120
6.190
13,292,501
+0.11(+1.81%)
Aug 26, 2016
6.260
6.440
6.020
6.080
24,770,776
-0.13(-2.09%)
Aug 25, 2016
6.150
6.270
6.140
6.210
9,522,608
+0.07(+1.14%)
Aug 24, 2016
6.320
6.330
6.140
6.140
16,636,777
-0.19(-3.00%)
Aug 23, 2016
6.400
6.480
6.330
6.330
12,478,692
+0.03(+0.48%)
Aug 22, 2016
6.290
6.340
6.235
6.300
6,998,800
-0.06(-0.94%)
Aug 19, 2016
6.430
6.470
6.340
6.360
12,196,305
-0.19(-2.90%)
Aug 18, 2016
6.440
6.580
6.340
6.550
17,310,592
+0.21(+3.31%)
Aug 17, 2016
6.320
6.360
6.230
6.340
11,804,805
-0.06(-0.94%)
Aug 16, 2016
6.480
6.560
6.385
6.400
16,881,308
+0.12(+1.91%)
Aug 15, 2016
6.160
6.320
6.150
6.280
9,964,967
+0.26(+4.32%)
Aug 12, 2016
6.310
6.340
5.980
6.020
28,413,720
-0.29(-4.60%)
Aug 11, 2016
6.380
6.400
6.200
6.310
24,559,512
+0.02(+0.32%)
Aug 10, 2016
6.500
6.545
6.251
6.290
22,953,598
-0.12(-1.87%)
Aug 09, 2016
6.550
6.580
6.410
6.410
19,875,552
-0.05(-0.77%)
Aug 08, 2016
6.510
6.590
6.460
6.460
15,963,818
+0.00(+0.00%)
Aug 05, 2016
6.350
6.470
6.290
6.460
11,787,051
+0.12(+1.89%)
Aug 04, 2016
6.240
6.386
6.184
6.340
12,435,000
+0.12(+1.93%)
Aug 03, 2016
6.150
6.220
6.060
6.220
13,131,900
+0.11(+1.80%)
Aug 02, 2016
6.210
6.270
6.030
6.110
17,954,342
-0.26(-4.08%)
Aug 01, 2016
6.410
6.460
6.310
6.370
15,950,613
-0.15(-2.30%)
Jul 29, 2016
6.450
6.550
6.305
6.520
30,622,726
+0.37(+6.02%)
Jul 28, 2016
6.120
6.170
5.980
6.150
31,893,004
+0.13(+2.16%)
Jul 27, 2016
6.130
6.170
5.850
6.020
23,922,402
-0.06(-0.99%)
Jul 26, 2016
5.750
6.090
5.750
6.080
23,555,856
+0.35(+6.11%)
Jul 25, 2016
5.790
5.815
5.690
5.730
9,292,282
+0.02(+0.35%)
Jul 22, 2016
5.630
5.715
5.570
5.710
10,742,197
+0.17(+3.07%)
Jul 21, 2016
5.570
5.660
5.500
5.540
10,573,918
+0.11(+2.03%)
Jul 20, 2016
5.400
5.495
5.330
5.430
17,057,972
-0.02(-0.37%)
Jul 19, 2016
5.590
5.615
5.420
5.450
8,621,324
-0.33(-5.71%)
Jul 18, 2016
5.700
5.785
5.590
5.780
10,896,256
+0.14(+2.48%)
Jul 15, 2016
5.660
5.705
5.595
5.640
8,544,956
-0.07(-1.23%)
Jul 14, 2016
5.760
5.780
5.660
5.710
11,865,908
+0.11(+1.96%)
Jul 13, 2016
5.800
5.820
5.470
5.600
25,584,750
-0.02(-0.36%)
Jul 12, 2016
5.540
5.660
5.540
5.620
32,971,660
+0.35(+6.64%)
Jul 11, 2016
5.180
5.300
5.150
5.270
19,771,242
+0.28(+5.61%)
Jul 08, 2016
4.850
4.990
4.825
4.990
11,103,663
+0.33(+7.08%)
Jul 07, 2016
4.750
4.810
4.600
4.660
7,390,395
-0.03(-0.64%)
Jul 06, 2016
4.550
4.690
4.510
4.690
7,416,604
-0.03(-0.64%)
Jul 05, 2016
4.890
4.910
4.680
4.720
8,025,457
-0.14(-2.88%)
Jul 01, 2016
4.800
4.860
4.860
4.860
12,720,200
+0.20(+4.29%)
Jun 30, 2016
4.550
4.660
4.495
4.660
17,752,488
+0.12(+2.64%)
Jun 29, 2016
4.580
4.640
4.530
4.540
12,278,612
+0.04(+0.89%)
Jun 28, 2016
4.380
4.500
4.350
4.500
26,208,232
+0.12(+2.74%)
Jun 27, 2016
4.500
4.540
4.180
4.380
20,191,040
-0.15(-3.31%)
Jun 24, 2016
4.570
4.740
4.480
4.530
27,249,796
-0.85(-15.80%)
Jun 23, 2016
5.400
5.440
5.270
5.380
17,798,444
+0.32(+6.32%)
Jun 22, 2016
5.150
5.160
5.010
5.060
9,879,355
-0.03(-0.59%)
Jun 21, 2016
5.290
5.300
5.050
5.090
16,784,518
-0.20(-3.78%)
Jun 20, 2016
5.320
5.410
5.260
5.290
9,354,218
+0.21(+4.13%)
Jun 17, 2016
5.150
5.276
5.070
5.080
21,430,418
+0.06(+1.20%)
Jun 16, 2016
4.980
5.045
4.840
5.020
8,637,322
+0.00(+0.00%)
Jun 15, 2016
4.990
5.165
4.990
5.020
17,676,288
+0.12(+2.45%)
Jun 14, 2016
5.040
5.110
4.830
4.900
16,170,409
-0.22(-4.30%)
Jun 13, 2016
5.040
5.220
5.030
5.120
10,887,925
-0.17(-3.21%)
Jun 10, 2016
5.340
5.390
5.230
5.290
13,263,004
-0.12(-2.22%)
Jun 09, 2016
5.430
5.460
5.307
5.410
12,546,397
-0.21(-3.74%)
Jun 08, 2016
5.540
5.630
5.510
5.620
20,948,728
+0.25(+4.66%)
Jun 07, 2016
5.380
5.440
5.300
5.370
19,764,724
-0.02(-0.37%)
Jun 06, 2016
5.300
5.410
5.285
5.390
16,033,674
+0.13(+2.47%)
Jun 03, 2016
5.210
5.270
5.160
5.260
18,927,924
+0.17(+3.34%)
Jun 02, 2016
4.970
5.090
4.930
5.090
14,052,076
+0.24(+4.95%)
Jun 01, 2016
4.770
4.860
4.705
4.850
12,568,918
-0.01(-0.21%)
May 31, 2016
4.880
4.990
4.830
4.860
16,578,679
+0.14(+2.97%)
May 27, 2016
4.870
4.720
4.720
4.720
12,294,800
-0.15(-3.08%)
May 26, 2016
4.970
5.005
4.800
4.870
21,790,170
+0.34(+7.51%)
May 25, 2016
4.430
4.550
4.410
4.530
8,004,775
+0.18(+4.14%)
May 24, 2016
4.410
4.440
4.350
4.350
14,154,714
+0.02(+0.46%)
May 23, 2016
4.270
4.370
4.250
4.330
17,944,662
-0.07(-1.59%)
May 20, 2016
4.520
4.570
4.370
4.400
13,734,798
-0.09(-2.00%)
May 19, 2016
4.415
4.510
4.330
4.490
19,179,652
-0.03(-0.66%)
May 18, 2016
4.690
4.800
4.450
4.520
16,351,720
-0.23(-4.84%)
May 17, 2016
4.680
4.830
4.590
4.750
15,606,500
+0.06(+1.28%)
May 16, 2016
4.710
4.870
4.665
4.690
12,695,083
+0.10(+2.18%)
May 13, 2016
4.660
4.690
4.540
4.590
18,584,708
-0.14(-2.96%)
May 12, 2016
4.940
4.970
4.650
4.730
19,022,756
-0.20(-4.06%)
May 11, 2016
4.920
5.070
4.890
4.930
11,783,646
-0.02(-0.40%)
May 10, 2016
4.780
5.020
4.710
4.950
21,797,466
+0.19(+3.99%)
May 09, 2016
5.000
5.000
4.610
4.760
35,454,584
-0.50(-9.51%)
May 06, 2016
5.170
5.435
5.170
5.260
23,761,376
-0.05(-0.94%)
May 05, 2016
5.330
5.460
5.220
5.310
18,221,682
-0.17(-3.10%)
May 04, 2016
5.400
5.600
5.375
5.480
16,248,346
+0.06(+1.11%)
May 03, 2016
5.470
5.480
5.260
5.420
15,767,364
-0.31(-5.41%)
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.