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
Cto Realty Growth Inc
(NY:
CTO
)
17.68
-0.07 (-0.39%)
Official Closing 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 30, 2014
8.341
8.410
8.274
8.301
47,878
+0.01(+0.13%)
Apr 29, 2014
8.484
8.486
8.173
8.290
59,893
-0.17(-1.99%)
Apr 28, 2014
8.274
8.647
8.274
8.458
63,779
+0.22(+2.68%)
Apr 25, 2014
8.878
9.004
8.238
8.238
58,664
-0.66(-7.37%)
Apr 24, 2014
9.030
9.090
8.872
8.893
15,686
-0.19(-2.13%)
Apr 23, 2014
9.090
9.130
8.983
9.086
36,063
+0.00(+0.05%)
Apr 22, 2014
8.874
9.082
8.874
9.082
27,991
+0.03(+0.30%)
Apr 21, 2014
8.910
9.198
8.910
9.055
40,954
+0.06(+0.65%)
Apr 17, 2014
8.696
8.996
8.996
8.996
36,192
+0.29(+3.35%)
Apr 16, 2014
8.649
8.813
8.578
8.704
17,705
+0.12(+1.42%)
Apr 15, 2014
8.519
8.694
8.452
8.582
28,739
+0.06(+0.67%)
Apr 14, 2014
8.477
8.526
8.347
8.526
36,935
+0.13(+1.58%)
Apr 11, 2014
8.290
8.456
8.290
8.393
58,369
+0.04(+0.50%)
Apr 10, 2014
8.448
8.610
8.263
8.351
39,849
-0.14(-1.63%)
Apr 09, 2014
8.452
8.584
8.325
8.490
42,449
-0.08(-0.96%)
Apr 08, 2014
8.421
8.622
8.421
8.572
21,558
+0.12(+1.42%)
Apr 07, 2014
8.467
8.471
8.347
8.452
35,301
-0.00(-0.05%)
Apr 04, 2014
8.715
8.803
8.454
8.456
43,763
-0.27(-3.08%)
Apr 03, 2014
8.414
8.788
8.408
8.725
35,430
+0.27(+3.15%)
Apr 02, 2014
8.624
8.714
8.389
8.458
99,376
-0.17(-2.02%)
Apr 01, 2014
8.452
8.633
8.452
8.633
28,267
+0.17(+2.06%)
Mar 31, 2014
8.330
8.526
8.330
8.458
36,063
+0.01(+0.17%)
Mar 28, 2014
8.387
8.506
8.387
8.444
19,286
+0.04(+0.53%)
Mar 27, 2014
8.281
8.464
8.238
8.400
27,687
+0.04(+0.45%)
Mar 26, 2014
8.645
8.645
8.337
8.362
50,664
-0.20(-2.33%)
Mar 25, 2014
8.421
8.578
8.391
8.561
51,230
+0.24(+2.82%)
Mar 24, 2014
8.305
8.366
8.173
8.326
51,202
+0.01(+0.18%)
Mar 21, 2014
7.978
8.311
7.908
8.311
68,303
+0.36(+4.52%)
Mar 20, 2014
7.740
7.980
7.726
7.952
41,244
+0.19(+2.41%)
Mar 19, 2014
7.623
7.831
7.623
7.765
106,771
+0.10(+1.32%)
Mar 18, 2014
7.665
7.686
7.633
7.665
133,901
+0.01(+0.16%)
Mar 17, 2014
7.665
7.711
7.602
7.652
246,401
+0.00(+0.00%)
Mar 14, 2014
7.614
7.665
7.614
7.652
129,810
+0.04(+0.47%)
Mar 13, 2014
7.633
7.633
7.564
7.616
79,317
-0.01(-0.08%)
Mar 12, 2014
7.562
7.623
7.562
7.623
47,016
+0.10(+1.34%)
Mar 11, 2014
7.560
7.650
7.522
7.522
33,301
-0.11(-1.46%)
Mar 10, 2014
7.644
7.665
7.526
7.633
67,122
-0.01(-0.14%)
Mar 07, 2014
7.417
7.681
7.417
7.644
27,077
+0.24(+3.29%)
Mar 06, 2014
7.707
7.707
7.278
7.400
31,963
-0.02(-0.28%)
Mar 05, 2014
7.530
7.530
7.402
7.421
29,387
-0.14(-1.92%)
Mar 04, 2014
7.390
7.694
7.366
7.566
105,319
+0.24(+3.30%)
Mar 03, 2014
7.436
7.436
7.314
7.324
21,172
-0.14(-1.91%)
Feb 28, 2014
7.490
7.505
7.429
7.467
24,905
+0.00(+0.06%)
Feb 27, 2014
7.417
7.463
7.417
7.463
5,214
-0.07(-0.86%)
Feb 26, 2014
7.555
7.555
7.486
7.528
18,148
+0.01(+0.14%)
Feb 25, 2014
7.759
7.759
7.518
7.518
30,087
-0.27(-3.50%)
Feb 24, 2014
7.421
7.828
7.421
7.791
58,412
+0.40(+5.43%)
Feb 21, 2014
7.308
7.440
7.269
7.390
53,454
+0.07(+0.98%)
Feb 20, 2014
7.234
7.320
7.234
7.318
30,215
+0.04(+0.58%)
Feb 19, 2014
7.224
7.331
7.224
7.276
24,396
-0.03(-0.40%)
Feb 18, 2014
7.259
7.306
7.255
7.306
17,124
+0.02(+0.29%)
Feb 14, 2014
7.339
7.285
7.285
7.285
13,333
-0.05(-0.74%)
Feb 13, 2014
7.268
7.339
7.266
7.339
10,786
+0.05(+0.72%)
Feb 12, 2014
7.201
7.339
7.201
7.287
48,745
+0.12(+1.61%)
Feb 11, 2014
7.051
7.178
7.023
7.171
52,159
+0.12(+1.64%)
Feb 10, 2014
7.016
7.083
6.952
7.056
45,283
-0.03(-0.39%)
Feb 07, 2014
7.119
7.140
7.035
7.083
41,516
-0.04(-0.50%)
Feb 06, 2014
7.150
7.150
7.087
7.119
55,464
-0.04(-0.59%)
Feb 05, 2014
7.377
7.419
7.160
7.161
43,063
-0.25(-3.34%)
Feb 04, 2014
7.356
7.602
7.322
7.408
24,110
+0.10(+1.38%)
Feb 03, 2014
7.350
7.394
7.278
7.308
73,079
-0.07(-1.00%)
Jan 31, 2014
7.308
7.419
7.308
7.381
37,973
-0.02(-0.28%)
Jan 30, 2014
7.455
7.476
7.400
7.402
37,530
-0.03(-0.34%)
Jan 29, 2014
7.450
7.455
7.415
7.427
45,925
-0.04(-0.59%)
Jan 28, 2014
7.421
7.476
7.406
7.471
70,108
+0.02(+0.25%)
Jan 27, 2014
7.455
7.484
7.453
7.453
18,334
-0.03(-0.45%)
Jan 24, 2014
7.488
7.514
7.465
7.486
29,815
-0.06(-0.83%)
Jan 23, 2014
7.520
7.553
7.480
7.549
31,258
-0.06(-0.83%)
Jan 22, 2014
7.562
7.665
7.530
7.612
57,536
+0.00(+0.00%)
Jan 21, 2014
7.505
7.612
7.478
7.612
55,131
+0.07(+0.97%)
Jan 17, 2014
7.633
7.539
7.539
7.539
18,572
-0.07(-0.97%)
Jan 16, 2014
7.612
7.612
7.585
7.612
9,924
+0.03(+0.42%)
Jan 15, 2014
7.457
7.581
7.457
7.581
27,072
+0.09(+1.18%)
Jan 14, 2014
7.467
7.501
7.438
7.492
17,772
+0.02(+0.22%)
Jan 13, 2014
7.499
7.499
7.408
7.476
54,469
-0.01(-0.20%)
Jan 10, 2014
7.539
7.547
7.459
7.490
99,104
-0.05(-0.67%)
Jan 09, 2014
7.572
7.602
7.539
7.541
13,791
-0.03(-0.33%)
Jan 08, 2014
7.597
7.812
7.558
7.566
35,954
-0.01(-0.19%)
Jan 07, 2014
7.570
7.597
7.543
7.581
20,886
+0.00(+0.00%)
Jan 06, 2014
7.595
7.612
7.547
7.581
19,386
-0.01(-0.14%)
Jan 03, 2014
7.587
7.612
7.560
7.591
24,782
-0.00(-0.03%)
Jan 02, 2014
7.612
7.612
7.563
7.593
26,177
-0.03(-0.36%)
Dec 31, 2013
7.635
7.621
7.621
7.621
42,859
+0.02(+0.25%)
Dec 30, 2013
7.642
7.642
7.581
7.602
10,510
-0.05(-0.71%)
Dec 27, 2013
7.665
7.665
7.539
7.656
23,734
-0.02(-0.22%)
Dec 26, 2013
7.644
7.673
7.604
7.673
30,687
+0.03(+0.41%)
Dec 24, 2013
7.612
7.644
7.568
7.642
34,963
-0.01(-0.11%)
Dec 23, 2013
7.654
7.761
7.612
7.650
42,411
-0.00(-0.05%)
Dec 20, 2013
7.663
7.784
7.568
7.654
151,311
+0.02(+0.28%)
Dec 19, 2013
7.700
7.700
7.585
7.633
17,524
+0.02(+0.28%)
Dec 18, 2013
7.574
7.642
7.524
7.612
31,277
+0.01(+0.08%)
Dec 17, 2013
7.602
7.623
7.581
7.606
18,753
+0.01(+0.14%)
Dec 16, 2013
7.555
7.612
7.555
7.595
19,691
+0.05(+0.64%)
Dec 13, 2013
7.593
7.595
7.547
7.547
12,448
-0.02(-0.25%)
Dec 12, 2013
7.585
7.600
7.541
7.566
16,943
+0.03(+0.33%)
Dec 11, 2013
7.547
7.623
7.528
7.541
39,473
-0.04(-0.53%)
Dec 10, 2013
7.562
7.612
7.560
7.581
29,187
-0.03(-0.41%)
Dec 09, 2013
7.593
7.669
7.591
7.612
40,697
+0.00(+0.00%)
Dec 06, 2013
7.650
7.774
7.593
7.612
13,819
+0.01(+0.14%)
Dec 05, 2013
7.541
7.604
7.474
7.602
29,082
+0.08(+1.09%)
Dec 04, 2013
7.686
7.686
7.520
7.520
24,610
-0.09(-1.16%)
Dec 03, 2013
7.591
7.692
7.591
7.608
19,143
+0.02(+0.25%)
Dec 02, 2013
7.673
7.673
7.589
7.589
27,701
-0.14(-1.87%)
Nov 29, 2013
7.694
7.818
7.694
7.734
8,224
+0.09(+1.18%)
Nov 27, 2013
7.667
7.728
7.592
7.644
52,426
+0.00(+0.05%)
Nov 26, 2013
7.612
7.684
7.612
7.639
31,030
+0.03(+0.44%)
Nov 25, 2013
7.589
7.612
7.560
7.606
26,882
+0.02(+0.30%)
Nov 22, 2013
7.574
7.623
7.558
7.583
105,643
+0.02(+0.31%)
Nov 21, 2013
7.612
7.665
7.518
7.560
43,902
-0.05(-0.63%)
Nov 20, 2013
7.600
7.612
7.587
7.608
94,961
+0.01(+0.08%)
Nov 19, 2013
7.600
7.709
7.585
7.602
17,372
-0.04(-0.49%)
Nov 18, 2013
7.623
7.770
7.614
7.639
32,672
-0.01(-0.19%)
Nov 15, 2013
7.639
7.705
7.625
7.654
28,087
-0.01(-0.14%)
Nov 14, 2013
7.660
7.665
7.644
7.665
10,233
+0.00(+0.03%)
Nov 13, 2013
7.589
7.717
7.589
7.663
49,521
+0.01(+0.08%)
Nov 12, 2013
7.656
7.665
7.604
7.656
16,848
-0.05(-0.60%)
Nov 11, 2013
7.726
7.771
7.698
7.702
18,400
-0.01(-0.19%)
Nov 08, 2013
7.675
7.770
7.669
7.717
34,111
+0.03(+0.41%)
Nov 07, 2013
7.744
7.753
7.644
7.686
17,176
-0.09(-1.11%)
Nov 06, 2013
7.770
7.820
7.770
7.772
7,057
+0.06(+0.79%)
Nov 05, 2013
7.828
7.885
7.690
7.711
15,186
-0.17(-2.21%)
Nov 04, 2013
7.948
7.963
7.837
7.885
35,254
-0.06(-0.79%)
Nov 01, 2013
7.854
7.948
7.742
7.948
67,255
+0.07(+0.88%)
Oct 31, 2013
7.816
7.980
7.816
7.879
23,824
+0.01(+0.16%)
Oct 30, 2013
7.908
7.980
7.866
7.866
36,006
-0.04(-0.53%)
Oct 29, 2013
7.772
7.975
7.772
7.908
17,472
+0.01(+0.13%)
Oct 28, 2013
7.971
7.980
7.864
7.898
23,967
-0.08(-1.03%)
Oct 25, 2013
7.980
8.104
7.694
7.980
56,421
+0.00(+0.00%)
Oct 24, 2013
7.950
7.980
7.854
7.980
63,326
+0.00(+0.00%)
Oct 23, 2013
7.875
7.990
7.875
7.980
29,248
+0.04(+0.45%)
Oct 22, 2013
7.864
7.980
7.864
7.944
23,734
+0.09(+1.12%)
Oct 21, 2013
7.833
7.973
7.833
7.856
45,468
-0.12(-1.53%)
Oct 18, 2013
7.980
7.980
7.734
7.978
65,650
+0.12(+1.50%)
Oct 17, 2013
7.707
7.919
7.707
7.860
25,258
+0.02(+0.24%)
Oct 16, 2013
7.957
7.957
7.821
7.841
14,210
+0.04(+0.54%)
Oct 15, 2013
7.763
7.938
7.707
7.799
30,839
-0.10(-1.22%)
Oct 14, 2013
7.919
7.927
7.810
7.896
13,295
-0.08(-1.05%)
Oct 11, 2013
7.927
8.030
7.917
7.980
45,335
+0.00(+0.05%)
Oct 10, 2013
7.635
7.980
7.635
7.975
27,729
+0.13(+1.66%)
Oct 09, 2013
7.795
7.963
7.770
7.845
23,420
+0.12(+1.49%)
Oct 08, 2013
7.843
7.931
7.718
7.730
29,248
-0.08(-1.02%)
Oct 07, 2013
7.841
7.975
7.744
7.810
15,595
-0.03(-0.35%)
Oct 04, 2013
7.763
7.925
7.763
7.837
4,576
+0.06(+0.81%)
Oct 03, 2013
7.770
7.852
7.770
7.774
10,505
-0.11(-1.36%)
Oct 02, 2013
7.986
7.986
7.799
7.881
70,379
-0.20(-2.52%)
Oct 01, 2013
7.915
8.085
7.881
8.085
24,482
+0.00(+0.03%)
Sep 30, 2013
7.854
8.083
7.854
8.083
12,586
+0.02(+0.29%)
Sep 27, 2013
8.007
8.080
8.007
8.059
8,719
+0.02(+0.26%)
Sep 26, 2013
8.164
8.164
7.963
8.038
54,045
-0.10(-1.21%)
Sep 25, 2013
8.158
8.211
8.135
8.137
18,429
-0.02(-0.26%)
Sep 24, 2013
8.148
8.169
8.089
8.158
26,553
+0.05(+0.65%)
Sep 23, 2013
8.047
8.169
8.041
8.106
27,901
-0.04(-0.49%)
Sep 20, 2013
8.152
8.152
8.024
8.146
53,583
+0.05(+0.65%)
Sep 19, 2013
8.058
8.148
8.034
8.093
112,390
-0.05(-0.67%)
Sep 18, 2013
8.158
8.158
8.106
8.148
37,606
-0.04(-0.51%)
Sep 17, 2013
8.225
8.225
8.097
8.190
37,930
-0.03(-0.41%)
Sep 16, 2013
7.927
8.223
7.978
8.223
22,962
+0.25(+3.08%)
Sep 13, 2013
7.772
8.001
7.772
7.978
47,373
+0.25(+3.23%)
Sep 12, 2013
7.648
7.774
7.648
7.728
22,086
+0.12(+1.57%)
Sep 11, 2013
7.686
7.694
7.608
7.608
27,010
-0.10(-1.28%)
Sep 10, 2013
7.686
7.732
7.582
7.707
14,924
+0.02(+0.27%)
Sep 09, 2013
7.614
7.686
7.612
7.686
9,862
+0.03(+0.36%)
Sep 06, 2013
7.681
7.686
7.581
7.658
49,002
-0.01(-0.16%)
Sep 05, 2013
7.623
7.671
7.623
7.671
3,176
+0.05(+0.63%)
Sep 04, 2013
7.639
7.728
7.597
7.623
52,264
-0.00(-0.06%)
Sep 03, 2013
7.551
7.627
7.539
7.627
13,591
+0.05(+0.61%)
Aug 30, 2013
7.616
7.686
7.511
7.581
46,997
-0.03(-0.39%)
Aug 29, 2013
7.629
7.665
7.593
7.610
21,010
-0.00(-0.03%)
Aug 28, 2013
7.674
7.675
7.604
7.612
14,033
-0.07(-0.87%)
Aug 27, 2013
7.854
7.976
7.679
7.679
49,164
-0.26(-3.23%)
Aug 26, 2013
7.915
8.020
7.900
7.936
12,386
+0.06(+0.75%)
Aug 23, 2013
7.776
7.900
7.772
7.877
9,419
+0.10(+1.27%)
Aug 22, 2013
7.551
7.778
7.551
7.778
24,786
+0.22(+2.97%)
Aug 21, 2013
7.581
7.629
7.553
7.553
9,605
-0.10(-1.29%)
Aug 20, 2013
7.726
7.734
7.616
7.652
12,967
+0.07(+0.86%)
Aug 19, 2013
7.673
7.673
7.529
7.587
19,891
-0.15(-1.95%)
Aug 16, 2013
7.698
7.954
7.576
7.738
41,259
-0.01(-0.14%)
Aug 15, 2013
7.921
7.980
7.728
7.749
30,453
-0.27(-3.40%)
Aug 14, 2013
8.066
8.115
8.017
8.022
16,143
-0.07(-0.80%)
Aug 13, 2013
8.045
8.093
8.038
8.087
15,819
-0.06(-0.70%)
Aug 12, 2013
8.017
8.143
7.894
8.143
12,152
+0.05(+0.65%)
Aug 09, 2013
8.227
8.227
7.921
8.091
35,339
+0.06(+0.76%)
Aug 08, 2013
7.967
8.030
7.967
8.030
2,728
-0.01(-0.13%)
Aug 07, 2013
7.994
8.041
7.962
8.041
6,590
+0.14(+1.84%)
Aug 06, 2013
7.858
7.959
7.858
7.896
3,557
-0.03(-0.42%)
Aug 05, 2013
7.833
7.929
7.659
7.929
37,196
+0.06(+0.80%)
Aug 02, 2013
7.868
7.868
7.770
7.866
40,359
-0.06(-0.77%)
Aug 01, 2013
8.181
8.181
7.768
7.927
51,359
-0.23(-2.83%)
Jul 31, 2013
8.213
8.213
8.072
8.158
11,291
-0.04(-0.49%)
Jul 30, 2013
8.379
8.385
8.179
8.198
14,229
-0.18(-2.18%)
Jul 29, 2013
8.629
8.629
8.349
8.381
9,505
-0.29(-3.37%)
Jul 26, 2013
8.763
8.763
8.524
8.673
84,656
-0.15(-1.67%)
Jul 25, 2013
8.864
8.916
8.761
8.820
55,750
-0.03(-0.36%)
Jul 24, 2013
8.778
8.899
8.725
8.851
35,677
+0.07(+0.84%)
Jul 23, 2013
8.660
8.803
8.610
8.778
51,264
+0.16(+1.83%)
Jul 22, 2013
8.589
8.679
8.544
8.620
61,450
+0.02(+0.27%)
Jul 19, 2013
8.551
8.597
8.498
8.597
30,358
+0.04(+0.47%)
Jul 18, 2013
8.635
8.635
8.532
8.557
16,900
-0.11(-1.26%)
Jul 17, 2013
8.213
8.725
8.160
8.666
29,110
+0.40(+4.85%)
Jul 16, 2013
8.095
8.314
7.992
8.265
64,974
+0.14(+1.73%)
Jul 15, 2013
8.111
8.206
7.984
8.125
79,427
-0.01(-0.15%)
Jul 12, 2013
8.190
8.190
8.137
8.137
13,305
-0.07(-0.90%)
Jul 11, 2013
8.051
8.295
8.049
8.211
23,167
+0.21(+2.62%)
Jul 10, 2013
7.971
8.011
7.957
8.001
36,430
+0.05(+0.66%)
Jul 09, 2013
7.927
7.980
7.822
7.948
19,805
+0.07(+0.91%)
Jul 08, 2013
7.980
7.980
7.873
7.877
27,420
-0.08(-1.03%)
Jul 05, 2013
7.980
7.980
7.875
7.959
20,972
+0.06(+0.77%)
Jul 03, 2013
7.845
8.003
7.845
7.898
31,501
+0.04(+0.45%)
Jul 02, 2013
8.020
8.032
7.696
7.862
51,221
-0.18(-2.22%)
Jul 01, 2013
8.043
8.085
7.980
8.041
20,610
+0.03(+0.34%)
Jun 28, 2013
8.022
8.085
7.875
8.013
578,998
-0.00(-0.05%)
Jun 27, 2013
8.164
8.169
7.954
8.017
72,284
-0.21(-2.55%)
Jun 26, 2013
8.253
8.253
8.148
8.227
33,120
-0.03(-0.31%)
Jun 25, 2013
8.032
8.253
7.887
8.253
40,159
+0.19(+2.40%)
Jun 24, 2013
7.875
8.059
7.812
8.059
57,093
+0.04(+0.44%)
Jun 21, 2013
7.828
8.196
7.799
8.024
114,724
+0.22(+2.83%)
Jun 20, 2013
8.015
8.015
7.801
7.803
38,268
-0.31(-3.83%)
Jun 19, 2013
8.114
8.167
8.064
8.114
23,001
-0.05(-0.59%)
Jun 18, 2013
8.221
8.274
8.074
8.162
147,783
-0.09(-1.12%)
Jun 17, 2013
8.190
8.257
8.057
8.255
85,884
+0.10(+1.26%)
Jun 14, 2013
8.190
8.190
8.099
8.152
20,005
-0.05(-0.64%)
Jun 13, 2013
8.190
8.204
8.146
8.204
11,133
+0.05(+0.62%)
Jun 12, 2013
8.194
8.289
8.148
8.154
32,334
-0.09(-1.07%)
Jun 11, 2013
8.185
8.272
8.169
8.242
15,395
-0.05(-0.63%)
Jun 10, 2013
8.253
8.358
8.200
8.295
74,798
+0.04(+0.51%)
Jun 07, 2013
8.293
8.293
8.196
8.253
18,419
+0.00(+0.03%)
Jun 06, 2013
7.885
8.251
7.837
8.251
30,006
+0.38(+4.86%)
Jun 05, 2013
7.959
7.959
7.807
7.868
13,953
-0.11(-1.39%)
Jun 04, 2013
7.980
8.032
7.967
7.980
17,919
+0.03(+0.32%)
Jun 03, 2013
7.698
8.024
7.669
7.954
60,040
+0.29(+3.78%)
May 31, 2013
7.717
7.717
7.612
7.665
13,648
-0.10(-1.27%)
May 30, 2013
7.954
7.954
7.744
7.763
21,024
-0.15(-1.94%)
May 29, 2013
7.957
7.973
7.917
7.917
7,057
-0.08(-0.95%)
May 28, 2013
7.774
8.089
7.774
7.992
61,183
+0.30(+3.90%)
May 24, 2013
7.667
7.732
7.631
7.692
18,638
-0.03(-0.33%)
May 23, 2013
7.770
7.770
7.665
7.717
24,163
-0.16(-2.08%)
May 22, 2013
7.933
8.026
7.881
7.881
23,839
+0.00(+0.00%)
May 21, 2013
7.906
7.906
7.856
7.881
3,857
+0.03(+0.35%)
May 20, 2013
7.862
7.915
7.812
7.854
10,529
-0.06(-0.72%)
May 17, 2013
7.963
7.969
7.858
7.910
25,853
-0.06(-0.71%)
May 16, 2013
7.978
8.030
7.940
7.967
20,762
+0.03(+0.34%)
May 15, 2013
7.933
7.986
7.906
7.940
13,367
+0.11(+1.39%)
May 13, 2013
7.717
7.917
7.633
7.831
74,346
+0.09(+1.19%)
May 10, 2013
7.717
7.738
7.666
7.738
8,781
+0.03(+0.35%)
May 09, 2013
7.761
7.761
7.667
7.711
17,553
-0.00(-0.03%)
May 08, 2013
7.681
7.765
7.681
7.713
5,547
-0.01(-0.19%)
May 07, 2013
7.717
7.763
7.665
7.728
13,853
+0.06(+0.82%)
May 06, 2013
7.663
7.665
7.654
7.665
16,753
+0.05(+0.69%)
May 03, 2013
7.549
7.654
7.534
7.612
27,677
+0.13(+1.80%)
May 02, 2013
7.526
7.650
7.423
7.478
59,345
-0.01(-0.17%)
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.