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
Coloplast As ADR
(OP:
CLPBY
)
11.79
-0.28 (-2.28%)
Streaming Delayed Price
Updated: 3:46 PM EDT, Jun 3, 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 28, 2017
8.468
8.570
8.460
8.530
36,061
+0.09(+1.07%)
Apr 27, 2017
8.420
8.450
8.390
8.440
53,069
-0.00(-0.00%)
Apr 26, 2017
8.390
8.460
8.370
8.440
34,585
-0.01(-0.12%)
Apr 25, 2017
8.410
8.500
8.400
8.450
44,511
+0.04(+0.42%)
Apr 24, 2017
8.390
8.440
8.360
8.415
47,742
+0.24(+3.00%)
Apr 21, 2017
8.170
8.170
8.120
8.170
42,145
-0.02(-0.24%)
Apr 20, 2017
8.180
8.224
8.180
8.190
29,622
+0.10(+1.24%)
Apr 19, 2017
8.070
8.140
8.066
8.090
477,472
+0.04(+0.43%)
Apr 18, 2017
7.947
8.060
7.920
8.055
200,815
+0.17(+2.22%)
Apr 17, 2017
7.860
7.970
7.790
7.880
98,266
+0.04(+0.51%)
Apr 13, 2017
7.870
7.870
7.810
7.840
49,465
-0.05(-0.63%)
Apr 12, 2017
7.820
7.895
7.800
7.890
53,255
+0.12(+1.51%)
Apr 11, 2017
7.770
7.790
7.740
7.772
39,329
+0.04(+0.55%)
Apr 10, 2017
7.680
7.790
7.680
7.730
53,607
+0.04(+0.52%)
Apr 07, 2017
7.630
7.690
7.630
7.690
37,228
-0.05(-0.65%)
Apr 06, 2017
7.700
7.740
7.700
7.740
140,128
+0.01(+0.13%)
Apr 05, 2017
7.690
7.750
7.690
7.730
183,564
-0.07(-0.90%)
Apr 04, 2017
7.720
7.800
7.720
7.800
321,020
+0.11(+1.43%)
Apr 03, 2017
7.700
7.710
7.655
7.690
71,684
-0.08(-1.03%)
Mar 31, 2017
7.777
7.830
7.750
7.770
41,738
+0.10(+1.30%)
Mar 30, 2017
7.730
7.730
7.662
7.670
50,167
-0.09(-1.16%)
Mar 29, 2017
7.690
7.760
7.690
7.760
38,931
-0.08(-0.99%)
Mar 28, 2017
7.920
7.920
7.830
7.838
74,726
-0.13(-1.66%)
Mar 27, 2017
7.940
7.990
7.940
7.970
55,154
+0.08(+1.08%)
Mar 24, 2017
7.860
7.910
7.850
7.885
29,413
+0.07(+0.87%)
Mar 23, 2017
7.735
7.870
7.735
7.817
48,449
+0.16(+2.12%)
Mar 22, 2017
7.590
7.710
7.590
7.655
42,518
+0.20(+2.61%)
Mar 21, 2017
7.470
7.480
7.440
7.460
45,348
+0.12(+1.57%)
Mar 20, 2017
7.390
7.400
7.336
7.345
53,327
+0.00(+0.07%)
Mar 17, 2017
7.340
7.360
7.300
7.340
39,127
+0.06(+0.82%)
Mar 16, 2017
7.266
7.310
7.250
7.280
57,218
+0.04(+0.55%)
Mar 15, 2017
7.190
7.240
7.150
7.240
59,992
+0.04(+0.56%)
Mar 14, 2017
7.190
7.230
7.180
7.200
89,919
-0.04(-0.48%)
Mar 13, 2017
7.236
7.250
7.210
7.235
58,138
+0.05(+0.71%)
Mar 10, 2017
7.130
7.220
7.130
7.184
46,831
+0.08(+1.18%)
Mar 09, 2017
7.040
7.100
7.040
7.100
64,166
+0.12(+1.72%)
Mar 08, 2017
7.020
7.020
6.950
6.980
47,548
-0.05(-0.71%)
Mar 07, 2017
7.025
7.060
7.010
7.030
142,001
-0.04(-0.57%)
Mar 06, 2017
7.075
7.080
7.030
7.070
68,339
-0.04(-0.56%)
Mar 03, 2017
7.050
7.140
7.050
7.110
56,038
+0.10(+1.43%)
Mar 02, 2017
7.015
7.040
6.990
7.010
46,703
-0.08(-1.20%)
Mar 01, 2017
7.048
7.110
7.048
7.095
158,403
+0.08(+1.07%)
Feb 28, 2017
6.981
7.050
6.981
7.020
70,851
+0.00(+0.00%)
Feb 27, 2017
6.977
7.020
6.977
7.020
52,612
+0.01(+0.14%)
Feb 24, 2017
7.030
7.040
6.990
7.010
45,133
-0.02(-0.21%)
Feb 23, 2017
7.030
7.037
7.020
7.025
64,942
-0.03(-0.43%)
Feb 22, 2017
6.970
7.070
6.955
7.055
28,510
+0.02(+0.28%)
Feb 21, 2017
6.990
7.050
6.984
7.035
122,884
+0.04(+0.50%)
Feb 17, 2017
7.000
7.000
7.000
0
-0.08(-1.06%)
Feb 16, 2017
7.020
7.090
7.020
7.075
127,330
+0.04(+0.64%)
Feb 15, 2017
7.000
7.038
6.970
7.030
110,892
+0.03(+0.36%)
Feb 14, 2017
7.020
7.030
6.970
7.005
78,218
-0.07(-0.92%)
Feb 13, 2017
7.088
7.090
7.050
7.070
39,848
+0.00(+0.00%)
Feb 10, 2017
7.070
7.100
7.060
7.070
52,912
-0.08(-1.12%)
Feb 09, 2017
7.116
7.150
7.090
7.150
60,023
+0.06(+0.85%)
Feb 08, 2017
7.060
7.090
7.060
7.090
103,800
-0.01(-0.14%)
Feb 07, 2017
7.080
7.110
7.080
7.100
57,096
-0.01(-0.14%)
Feb 06, 2017
7.150
7.165
7.060
7.110
62,165
-0.11(-1.52%)
Feb 03, 2017
7.220
7.240
7.190
7.220
35,387
-0.03(-0.44%)
Feb 02, 2017
7.280
7.290
7.250
7.252
80,370
+0.12(+1.71%)
Feb 01, 2017
7.310
7.310
7.090
7.130
341,485
+0.01(+0.21%)
Jan 31, 2017
7.090
7.130
7.060
7.115
79,457
+0.09(+1.28%)
Jan 30, 2017
6.970
7.010
6.970
7.025
81,001
-0.03(-0.50%)
Jan 27, 2017
7.045
7.070
7.040
7.060
73,342
+0.01(+0.14%)
Jan 26, 2017
7.060
7.080
7.020
7.050
123,168
-0.03(-0.42%)
Jan 25, 2017
7.010
7.080
7.010
7.080
50,555
+0.08(+1.14%)
Jan 24, 2017
6.980
7.050
6.970
7.000
139,326
+0.04(+0.57%)
Jan 23, 2017
6.960
6.990
6.930
6.960
141,572
+0.02(+0.29%)
Jan 20, 2017
6.940
6.970
6.920
6.940
207,228
-0.06(-0.93%)
Jan 19, 2017
6.950
7.020
6.950
7.005
96,672
+0.02(+0.36%)
Jan 18, 2017
7.000
7.010
6.960
6.980
130,541
+0.01(+0.07%)
Jan 17, 2017
6.920
6.980
6.920
6.975
233,059
+0.06(+0.94%)
Jan 13, 2017
6.910
6.910
6.910
0
+0.09(+1.32%)
Jan 12, 2017
6.810
6.850
6.810
6.820
70,255
-0.04(-0.66%)
Jan 11, 2017
6.810
6.870
6.770
6.865
67,461
+0.00(+0.00%)
Jan 10, 2017
6.870
6.900
6.840
6.865
76,930
-0.02(-0.36%)
Jan 09, 2017
6.830
6.900
6.830
6.890
232,767
+0.01(+0.21%)
Jan 06, 2017
6.830
6.890
6.830
6.875
140,313
-0.06(-0.86%)
Jan 05, 2017
6.870
6.940
6.870
6.935
180,534
+0.14(+2.14%)
Jan 04, 2017
6.730
6.800
6.730
6.790
73,321
+0.07(+0.97%)
Jan 03, 2017
6.720
6.740
6.660
6.725
368,017
-0.01(-0.07%)
Dec 30, 2016
6.730
6.730
6.730
0
-0.05(-0.74%)
Dec 29, 2016
6.730
6.800
6.710
6.780
269,568
+0.10(+1.50%)
Dec 28, 2016
6.676
6.690
6.646
6.680
210,264
-0.07(-1.04%)
Dec 27, 2016
6.720
6.770
6.710
6.750
188,887
+0.05(+0.75%)
Dec 23, 2016
6.700
6.700
6.700
0
+0.07(+1.06%)
Dec 22, 2016
6.640
6.660
6.600
6.630
249,478
+0.09(+1.38%)
Dec 21, 2016
6.530
6.560
6.500
6.540
188,108
-0.05(-0.76%)
Dec 20, 2016
6.525
6.590
6.520
6.590
266,257
+0.06(+0.92%)
Dec 19, 2016
6.530
6.630
6.520
6.530
317,996
+0.07(+1.05%)
Dec 16, 2016
6.475
6.580
6.460
6.462
385,079
+0.01(+0.11%)
Dec 15, 2016
6.450
6.470
6.400
6.455
177,882
+0.03(+0.47%)
Dec 14, 2016
6.535
6.550
6.410
6.425
269,929
-0.17(-2.65%)
Dec 13, 2016
6.555
6.640
6.555
6.600
155,013
+0.04(+0.64%)
Dec 12, 2016
6.490
6.580
6.480
6.558
267,567
+0.04(+0.58%)
Dec 09, 2016
6.490
6.550
6.490
6.520
186,781
+0.29(+4.65%)
Dec 08, 2016
6.240
6.300
6.220
6.230
290,109
-0.08(-1.27%)
Dec 07, 2016
6.290
6.330
6.260
6.310
341,230
-0.02(-0.24%)
Dec 06, 2016
6.270
6.340
6.270
6.325
229,860
+0.03(+0.40%)
Dec 05, 2016
6.310
6.410
6.260
6.300
284,945
+0.01(+0.16%)
Dec 02, 2016
6.278
6.360
6.270
6.290
241,906
+0.01(+0.24%)
Dec 01, 2016
6.280
6.310
6.230
6.275
328,718
+0.02(+0.24%)
Nov 30, 2016
6.370
6.370
6.250
6.260
203,358
+0.04(+0.64%)
Nov 29, 2016
6.220
6.240
6.180
6.220
312,152
-0.04(-0.56%)
Nov 28, 2016
6.330
6.370
6.250
6.255
3,263,282
-0.06(-0.95%)
Nov 25, 2016
6.310
6.320
6.290
6.315
333,183
+0.17(+2.77%)
Nov 23, 2016
6.145
6.145
6.145
0
-0.15(-2.31%)
Nov 22, 2016
6.273
6.310
6.260
6.290
236,709
-0.04(-0.63%)
Nov 21, 2016
6.270
6.360
6.270
6.330
367,606
+0.09(+1.44%)
Nov 18, 2016
6.170
6.320
6.170
6.240
1,962,245
+0.07(+1.12%)
Nov 17, 2016
6.190
6.230
6.160
6.171
203,882
-0.02(-0.31%)
Nov 16, 2016
6.200
6.200
6.160
6.190
144,128
-0.06(-0.96%)
Nov 15, 2016
6.160
6.250
6.160
6.250
137,351
+0.04(+0.56%)
Nov 14, 2016
6.170
6.240
6.140
6.215
137,288
-0.15(-2.28%)
Nov 11, 2016
6.440
6.440
6.340
6.360
103,892
-0.08(-1.32%)
Nov 10, 2016
6.560
6.560
6.430
6.445
272,728
-0.25(-3.73%)
Nov 09, 2016
6.700
6.740
6.653
6.695
303,740
+0.12(+1.83%)
Nov 08, 2016
6.610
6.620
6.520
6.575
174,496
-0.01(-0.11%)
Nov 07, 2016
6.620
6.620
6.560
6.582
193,409
+0.03(+0.42%)
Nov 04, 2016
6.530
6.990
6.520
6.555
96,931
+0.03(+0.46%)
Nov 03, 2016
6.630
6.630
6.500
6.525
128,407
-0.08(-1.23%)
Nov 02, 2016
7.040
7.040
6.510
6.606
115,739
-0.27(-3.98%)
Nov 01, 2016
6.860
6.944
6.850
6.880
147,586
-0.03(-0.43%)
Oct 31, 2016
6.900
6.940
6.870
6.910
114,655
-0.08(-1.14%)
Oct 28, 2016
6.970
7.000
6.920
6.990
129,436
+0.08(+1.16%)
Oct 27, 2016
6.930
6.970
6.910
6.910
122,507
-0.02(-0.36%)
Oct 26, 2016
6.960
6.990
6.910
6.935
55,108
-0.06(-0.79%)
Oct 25, 2016
7.000
7.037
6.950
6.990
93,361
-0.12(-1.76%)
Oct 24, 2016
7.130
7.130
7.090
7.115
116,734
+0.01(+0.14%)
Oct 21, 2016
7.083
7.130
7.070
7.105
138,124
-0.04(-0.63%)
Oct 20, 2016
7.133
7.160
7.110
7.150
45,046
+0.03(+0.42%)
Oct 19, 2016
7.140
7.160
7.110
7.120
130,315
+0.03(+0.42%)
Oct 18, 2016
7.090
7.150
7.080
7.090
81,859
+0.05(+0.71%)
Oct 17, 2016
7.040
7.070
7.024
7.040
56,808
-0.08(-1.12%)
Oct 14, 2016
7.110
7.170
7.080
7.120
51,366
-0.06(-0.84%)
Oct 13, 2016
7.080
7.210
7.080
7.180
85,596
-0.00(-0.07%)
Oct 12, 2016
7.200
7.230
7.170
7.185
77,260
-0.08(-1.17%)
Oct 11, 2016
7.295
7.300
7.250
7.270
77,057
+0.00(+0.00%)
Oct 10, 2016
7.250
7.300
7.250
7.270
57,010
-0.08(-1.09%)
Oct 07, 2016
7.310
7.640
7.280
7.350
36,655
+0.01(+0.14%)
Oct 06, 2016
7.400
7.410
7.330
7.340
76,594
-0.27(-3.55%)
Oct 05, 2016
7.600
7.630
7.580
7.610
35,254
-0.02(-0.26%)
Oct 04, 2016
7.700
7.720
7.630
7.630
51,757
-0.07(-0.91%)
Oct 03, 2016
7.714
7.714
7.680
7.700
63,329
-0.08(-1.03%)
Sep 30, 2016
7.680
7.810
7.670
7.780
1,054,089
+0.11(+1.43%)
Sep 29, 2016
7.700
7.740
7.600
7.670
55,984
+0.01(+0.13%)
Sep 28, 2016
7.660
7.710
7.590
7.660
43,728
+0.00(+0.00%)
Sep 27, 2016
7.610
7.720
7.610
7.660
78,242
-0.04(-0.52%)
Sep 26, 2016
7.670
7.730
7.670
7.700
92,716
-0.05(-0.65%)
Sep 23, 2016
7.690
7.760
7.680
7.750
143,236
-0.05(-0.64%)
Sep 22, 2016
7.800
7.820
7.768
7.800
308,832
+0.19(+2.56%)
Sep 21, 2016
7.563
7.670
7.550
7.605
359,204
+0.03(+0.33%)
Sep 20, 2016
7.620
7.650
7.580
7.580
70,303
+0.00(+0.00%)
Sep 19, 2016
7.540
7.590
7.540
7.580
59,761
+0.06(+0.80%)
Sep 16, 2016
7.550
7.570
7.510
7.520
39,478
-0.07(-0.86%)
Sep 15, 2016
7.490
7.672
7.480
7.585
51,490
+0.05(+0.73%)
Sep 14, 2016
7.510
7.590
7.510
7.530
38,743
+0.06(+0.80%)
Sep 13, 2016
7.485
7.530
7.455
7.470
61,406
-0.05(-0.68%)
Sep 12, 2016
7.450
7.530
7.420
7.521
79,133
+0.00(+0.01%)
Sep 09, 2016
7.555
7.555
7.490
7.520
65,849
-0.08(-0.99%)
Sep 08, 2016
7.670
7.670
7.595
7.595
450,852
+0.02(+0.26%)
Sep 07, 2016
7.610
7.630
7.560
7.575
140,476
-0.02(-0.26%)
Sep 06, 2016
7.625
7.630
7.580
7.595
61,446
-0.07(-0.85%)
Sep 02, 2016
7.660
7.660
7.660
0
+0.08(+1.06%)
Sep 01, 2016
7.510
7.580
7.510
7.580
64,512
+0.05(+0.66%)
Aug 31, 2016
7.530
7.560
7.500
7.530
59,073
+0.00(+0.00%)
Aug 30, 2016
7.543
7.543
7.500
7.530
68,452
-0.04(-0.53%)
Aug 29, 2016
7.570
7.590
7.530
7.570
130,242
+0.05(+0.66%)
Aug 26, 2016
7.640
7.640
7.470
7.520
86,789
-0.03(-0.33%)
Aug 25, 2016
7.530
7.565
7.530
7.545
67,178
+0.00(+0.07%)
Aug 24, 2016
7.575
7.600
7.540
7.540
109,739
-0.04(-0.53%)
Aug 23, 2016
7.660
7.660
7.580
7.580
80,082
-0.10(-1.29%)
Aug 22, 2016
7.635
7.680
7.635
7.679
37,126
-0.05(-0.60%)
Aug 19, 2016
7.720
7.730
7.680
7.725
49,943
-0.08(-1.09%)
Aug 18, 2016
7.760
7.810
7.750
7.810
40,239
+0.10(+1.30%)
Aug 17, 2016
7.710
7.740
7.660
7.710
46,353
-0.08(-1.03%)
Aug 16, 2016
7.870
7.900
7.780
7.790
43,713
-0.13(-1.64%)
Aug 15, 2016
7.900
7.940
7.890
7.920
66,076
+0.05(+0.64%)
Aug 12, 2016
7.900
7.920
7.850
7.870
83,107
+0.00(+0.00%)
Aug 11, 2016
7.860
7.940
7.860
7.870
92,643
+0.04(+0.51%)
Aug 10, 2016
7.780
7.840
7.780
7.830
29,202
-0.06(-0.72%)
Aug 09, 2016
7.800
7.900
7.790
7.887
37,961
+0.16(+2.03%)
Aug 08, 2016
7.670
7.730
7.670
7.730
95,545
-0.07(-0.90%)
Aug 05, 2016
7.680
7.800
7.680
7.800
98,652
+0.04(+0.52%)
Aug 04, 2016
7.710
7.760
7.700
7.760
76,402
+0.05(+0.71%)
Aug 03, 2016
7.650
7.740
7.650
7.705
101,724
-0.08(-1.09%)
Aug 02, 2016
7.750
7.790
7.720
7.790
42,847
+0.06(+0.78%)
Aug 01, 2016
7.750
7.790
7.730
7.730
42,231
-0.05(-0.64%)
Jul 29, 2016
7.730
7.820
7.710
7.780
41,329
+0.01(+0.13%)
Jul 28, 2016
7.690
7.800
7.690
7.770
200,135
+0.06(+0.78%)
Jul 27, 2016
7.589
7.710
7.580
7.710
82,012
+0.04(+0.46%)
Jul 26, 2016
7.665
7.710
7.640
7.675
52,908
+0.08(+0.99%)
Jul 25, 2016
7.680
7.680
7.560
7.600
87,686
-0.08(-1.04%)
Jul 22, 2016
7.710
7.730
7.670
7.680
92,878
+0.02(+0.30%)
Jul 21, 2016
7.670
7.700
7.630
7.657
63,427
-0.04(-0.56%)
Jul 20, 2016
7.640
7.730
7.624
7.700
48,860
+0.08(+1.05%)
Jul 19, 2016
7.640
7.650
7.600
7.620
103,239
-0.11(-1.42%)
Jul 18, 2016
7.720
7.730
7.660
7.730
81,252
+0.07(+0.91%)
Jul 15, 2016
7.740
7.740
7.660
7.660
58,583
-0.12(-1.61%)
Jul 14, 2016
7.730
7.800
7.710
7.785
294,426
+0.04(+0.58%)
Jul 13, 2016
7.720
7.770
7.720
7.740
60,293
+0.02(+0.26%)
Jul 12, 2016
7.690
7.730
7.660
7.720
67,838
+0.05(+0.72%)
Jul 11, 2016
7.632
7.690
7.632
7.665
72,179
+0.12(+1.52%)
Jul 08, 2016
7.470
7.470
7.550
92,488
+0.08(+1.07%)
Jul 07, 2016
7.490
7.570
7.450
7.470
50,857
-0.07(-0.98%)
Jul 05, 2016
7.575
7.600
7.520
7.544
48,689
+0.00(+0.00%)
Jul 01, 2016
7.544
7.544
7.544
0
+0.05(+0.72%)
Jun 30, 2016
7.350
7.522
7.350
7.490
75,332
+0.10(+1.35%)
Jun 29, 2016
7.356
7.410
7.340
7.390
85,850
+0.27(+3.87%)
Jun 28, 2016
7.110
7.130
7.050
7.115
55,640
+0.17(+2.52%)
Jun 27, 2016
6.930
6.940
6.830
6.940
155,056
-0.28(-3.88%)
Jun 24, 2016
7.220
7.300
7.110
7.220
338,574
-0.52(-6.72%)
Jun 23, 2016
7.620
7.750
7.620
7.740
46,680
+0.30(+4.03%)
Jun 22, 2016
7.380
7.470
7.370
7.440
124,733
+0.08(+1.09%)
Jun 21, 2016
7.310
7.380
7.280
7.360
155,083
+0.12(+1.66%)
Jun 20, 2016
7.240
7.280
7.220
7.240
100,793
+0.23(+3.28%)
Jun 17, 2016
7.030
7.030
6.930
7.010
103,815
-0.03(-0.43%)
Jun 16, 2016
7.020
7.050
6.890
7.040
105,785
+0.02(+0.28%)
Jun 15, 2016
7.003
7.070
6.990
7.020
86,409
+0.11(+1.59%)
Jun 14, 2016
6.960
6.990
6.910
6.910
72,330
-0.21(-2.95%)
Jun 13, 2016
7.080
7.170
7.070
7.120
56,940
+0.01(+0.14%)
Jun 10, 2016
7.136
7.180
7.080
7.110
57,364
-0.27(-3.68%)
Jun 09, 2016
7.360
7.406
7.330
7.382
55,559
-0.06(-0.85%)
Jun 08, 2016
7.430
7.470
7.420
7.445
108,032
-0.02(-0.33%)
Jun 07, 2016
7.450
7.480
7.430
7.470
69,682
-0.06(-0.80%)
Jun 06, 2016
7.520
7.540
7.458
7.530
49,272
+0.17(+2.24%)
Jun 03, 2016
7.410
7.430
7.310
7.365
71,117
-0.10(-1.41%)
Jun 02, 2016
7.480
7.480
7.410
7.470
128,159
-0.03(-0.40%)
Jun 01, 2016
7.490
7.560
7.487
7.500
40,578
-0.04(-0.46%)
May 31, 2016
7.580
7.580
7.490
7.535
41,957
+0.07(+0.87%)
May 27, 2016
7.470
7.470
7.470
0
-0.04(-0.47%)
May 26, 2016
7.510
7.550
7.440
7.505
63,152
-0.01(-0.20%)
May 25, 2016
7.530
7.550
7.500
7.520
56,703
-0.05(-0.66%)
May 24, 2016
7.450
7.580
7.450
7.570
34,307
+0.10(+1.34%)
May 23, 2016
7.440
7.490
7.420
7.470
55,278
-0.02(-0.20%)
May 20, 2016
7.450
7.500
7.420
7.485
42,312
+0.14(+1.84%)
May 19, 2016
7.380
7.420
7.340
7.350
82,432
-0.18(-2.33%)
May 18, 2016
7.500
7.560
7.450
7.525
48,045
-0.03(-0.46%)
May 17, 2016
7.600
7.780
7.520
7.560
60,807
-0.07(-0.92%)
May 16, 2016
7.610
7.690
7.550
7.630
57,789
+0.04(+0.53%)
May 13, 2016
7.540
7.655
7.500
7.590
55,147
+0.00(+0.00%)
May 12, 2016
7.620
7.650
7.500
7.590
99,066
-0.13(-1.63%)
May 11, 2016
7.590
7.730
7.560
7.715
224,291
+0.11(+1.39%)
May 10, 2016
7.590
7.610
7.560
7.610
60,007
-0.01(-0.13%)
May 09, 2016
7.550
7.700
7.540
7.620
92,740
-0.07(-0.91%)
May 06, 2016
7.715
7.780
7.647
7.690
29,684
+0.01(+0.13%)
May 05, 2016
7.630
7.710
7.630
7.680
91,930
+0.00(+0.00%)
May 04, 2016
7.700
7.760
7.640
7.680
65,265
+0.04(+0.52%)
May 03, 2016
7.730
7.748
7.580
7.640
73,923
+0.06(+0.79%)
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.