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
Icad Inc
(NQ:
ICAD
)
1.540
+0.090 (+6.17%)
Streaming Delayed Price
Updated: 1:51 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 30, 2020
11.68
11.90
10.76
11.42
290,215
-0.31(-2.64%)
Apr 29, 2020
12.50
12.99
11.39
11.73
450,130
-0.46(-3.77%)
Apr 28, 2020
11.93
12.51
11.25
12.19
256,495
+0.53(+4.55%)
Apr 27, 2020
11.33
12.12
11.19
11.66
250,098
+0.36(+3.19%)
Apr 24, 2020
10.84
11.35
10.17
11.30
312,900
+0.38(+3.48%)
Apr 23, 2020
9.560
11.70
9.000
10.92
751,584
+1.43(+15.07%)
Apr 22, 2020
9.230
9.590
8.940
9.490
144,501
+0.48(+5.33%)
Apr 21, 2020
8.890
9.284
8.750
9.010
121,488
-0.05(-0.55%)
Apr 20, 2020
8.850
9.630
8.670
9.060
261,518
+0.10(+1.12%)
Apr 17, 2020
8.800
9.540
8.490
8.960
240,200
+0.25(+2.87%)
Apr 16, 2020
9.280
9.280
8.600
8.710
237,587
-0.38(-4.18%)
Apr 15, 2020
9.300
9.300
8.570
9.090
271,838
-0.41(-4.32%)
Apr 14, 2020
9.270
9.743
8.790
9.500
236,006
+0.51(+5.67%)
Apr 13, 2020
9.280
9.290
8.250
8.990
180,933
-0.24(-2.60%)
Apr 09, 2020
8.960
9.490
8.700
9.230
265,900
+0.53(+6.09%)
Apr 08, 2020
8.250
8.930
8.030
8.700
273,039
+0.60(+7.41%)
Apr 07, 2020
7.940
8.600
7.830
8.100
421,240
+0.36(+4.65%)
Apr 06, 2020
7.700
8.040
7.400
7.740
300,530
+0.38(+5.16%)
Apr 03, 2020
7.250
7.600
7.028
7.360
232,200
+0.07(+0.96%)
Apr 02, 2020
6.650
7.460
6.605
7.290
257,433
+0.66(+9.95%)
Apr 01, 2020
7.120
7.350
6.600
6.630
236,626
-0.71(-9.67%)
Mar 31, 2020
8.250
8.420
6.510
7.340
518,006
-0.90(-10.92%)
Mar 30, 2020
8.880
9.140
7.940
8.240
288,422
-0.60(-6.79%)
Mar 27, 2020
8.570
9.330
8.290
8.840
221,300
-0.16(-1.78%)
Mar 26, 2020
8.060
9.400
8.060
9.000
345,554
+1.06(+13.35%)
Mar 25, 2020
7.990
8.670
7.650
7.940
276,141
+0.07(+0.89%)
Mar 24, 2020
7.530
8.110
7.520
7.870
306,610
+0.69(+9.61%)
Mar 23, 2020
7.420
7.640
6.600
7.180
262,398
-0.30(-4.01%)
Mar 20, 2020
7.580
8.139
7.190
7.480
287,500
-0.03(-0.40%)
Mar 19, 2020
6.750
7.960
6.750
7.510
239,473
+0.57(+8.21%)
Mar 18, 2020
7.040
7.230
5.910
6.940
529,584
-0.50(-6.72%)
Mar 17, 2020
8.060
8.100
6.700
7.440
636,552
-0.48(-6.06%)
Mar 16, 2020
8.300
8.300
7.500
7.920
475,183
-1.15(-12.68%)
Mar 13, 2020
10.62
10.89
8.750
9.070
459,300
-0.14(-1.52%)
Mar 12, 2020
9.850
10.00
8.130
9.210
874,649
-1.91(-17.18%)
Mar 11, 2020
12.16
12.41
10.60
11.12
373,716
-1.40(-11.18%)
Mar 10, 2020
13.20
13.45
11.00
12.52
481,431
-0.49(-3.77%)
Mar 09, 2020
13.62
13.84
12.61
13.01
277,276
-1.41(-9.78%)
Mar 06, 2020
13.50
14.50
12.79
14.42
369,900
+0.56(+4.04%)
Mar 05, 2020
14.03
15.31
13.53
13.86
586,070
-0.28(-1.98%)
Mar 04, 2020
12.66
14.34
12.66
14.14
976,839
+1.67(+13.39%)
Mar 03, 2020
12.68
12.68
12.26
12.47
406,562
-0.27(-2.12%)
Mar 02, 2020
13.30
13.43
12.31
12.74
459,677
-0.58(-4.35%)
Feb 28, 2020
10.89
13.32
10.80
13.32
686,000
+2.41(+22.09%)
Feb 27, 2020
11.11
11.18
10.18
10.91
401,239
-0.38(-3.37%)
Feb 26, 2020
11.25
11.56
10.91
11.29
350,521
+0.05(+0.44%)
Feb 25, 2020
12.00
12.00
11.01
11.24
374,955
-0.67(-5.63%)
Feb 24, 2020
11.50
11.96
11.30
11.91
242,015
+0.27(+2.32%)
Feb 21, 2020
12.18
12.44
11.55
11.64
301,700
-0.45(-3.72%)
Feb 20, 2020
12.22
12.50
11.97
12.09
211,409
-0.09(-0.74%)
Feb 19, 2020
12.30
12.50
12.08
12.18
200,752
-0.11(-0.90%)
Feb 18, 2020
12.14
12.30
11.65
12.29
324,305
+0.31(+2.59%)
Feb 14, 2020
11.75
12.32
11.50
11.98
525,500
+0.22(+1.87%)
Feb 13, 2020
10.38
11.79
10.37
11.76
812,543
+1.61(+15.86%)
Feb 12, 2020
9.910
10.15
9.750
10.15
199,551
+0.42(+4.32%)
Feb 11, 2020
9.160
10.30
9.000
9.730
645,595
+0.88(+9.94%)
Feb 10, 2020
8.600
8.986
8.600
8.850
117,001
+0.37(+4.36%)
Feb 07, 2020
8.830
8.830
8.480
8.480
90,700
-0.33(-3.75%)
Feb 06, 2020
9.030
9.030
8.760
8.810
132,295
-0.07(-0.79%)
Feb 05, 2020
9.440
9.450
8.700
8.880
211,093
+0.18(+2.07%)
Feb 04, 2020
8.700
9.100
8.660
8.700
226,999
+0.09(+1.05%)
Feb 03, 2020
8.530
8.980
8.510
8.610
117,517
+0.13(+1.53%)
Jan 31, 2020
8.620
8.851
8.330
8.480
118,700
-0.16(-1.85%)
Jan 30, 2020
8.610
9.030
8.510
8.640
129,510
+0.03(+0.35%)
Jan 29, 2020
8.900
8.970
8.550
8.610
166,172
-0.29(-3.26%)
Jan 28, 2020
9.110
9.140
8.740
8.900
120,467
-0.15(-1.66%)
Jan 27, 2020
8.700
9.440
8.430
9.050
187,749
+0.36(+4.14%)
Jan 24, 2020
9.050
9.211
8.580
8.690
406,800
-0.32(-3.55%)
Jan 23, 2020
9.680
9.980
8.980
9.010
180,615
-0.73(-7.49%)
Jan 22, 2020
9.620
10.25
9.540
9.740
278,201
+0.18(+1.88%)
Jan 21, 2020
9.510
9.779
9.440
9.560
175,809
+0.15(+1.59%)
Jan 17, 2020
9.730
9.890
9.300
9.410
124,800
-0.21(-2.18%)
Jan 16, 2020
9.080
9.650
9.068
9.620
263,158
+0.62(+6.89%)
Jan 15, 2020
9.050
9.150
8.976
9.000
189,168
-0.04(-0.44%)
Jan 14, 2020
8.730
9.060
8.620
9.040
168,471
+0.27(+3.08%)
Jan 13, 2020
9.020
9.150
8.710
8.770
117,457
-0.25(-2.77%)
Jan 10, 2020
9.050
9.150
8.802
9.020
204,800
+0.02(+0.22%)
Jan 09, 2020
8.500
9.140
8.430
9.000
251,928
+0.69(+8.30%)
Jan 08, 2020
8.160
8.350
8.080
8.310
43,535
+0.08(+0.97%)
Jan 07, 2020
8.500
8.690
8.040
8.230
76,925
-0.28(-3.29%)
Jan 06, 2020
8.360
8.700
8.194
8.510
218,566
+0.23(+2.78%)
Jan 03, 2020
7.740
8.440
7.690
8.280
213,300
+0.42(+5.34%)
Jan 02, 2020
7.750
7.950
7.450
7.860
229,746
+0.09(+1.16%)
Dec 31, 2019
7.750
7.830
7.607
7.770
118,500
+0.01(+0.13%)
Dec 30, 2019
7.790
7.790
7.660
7.760
87,515
+0.00(+0.00%)
Dec 27, 2019
8.000
8.000
7.682
7.760
55,600
-0.22(-2.76%)
Dec 26, 2019
7.800
8.000
7.730
7.980
55,688
+0.19(+2.44%)
Dec 24, 2019
7.900
7.900
7.700
7.790
28,500
-0.13(-1.64%)
Dec 23, 2019
7.590
8.000
7.490
7.920
196,812
+0.38(+4.97%)
Dec 20, 2019
7.460
7.632
7.360
7.545
201,300
+0.18(+2.51%)
Dec 19, 2019
7.300
7.650
7.300
7.360
77,251
+0.08(+1.10%)
Dec 18, 2019
7.180
7.340
7.135
7.280
58,847
+0.11(+1.53%)
Dec 17, 2019
7.150
7.280
7.060
7.170
46,040
+0.13(+1.85%)
Dec 16, 2019
7.330
7.370
7.040
7.040
24,800
-0.27(-3.69%)
Dec 13, 2019
7.340
7.390
7.230
7.310
36,100
-0.06(-0.81%)
Dec 12, 2019
7.380
7.490
7.120
7.370
49,545
-0.01(-0.14%)
Dec 11, 2019
7.090
7.430
7.060
7.380
82,863
+0.29(+4.09%)
Dec 10, 2019
7.370
7.380
7.050
7.090
57,603
-0.26(-3.54%)
Dec 09, 2019
7.760
7.890
7.160
7.350
165,032
-0.36(-4.67%)
Dec 06, 2019
7.750
7.750
7.540
7.710
55,100
+0.01(+0.13%)
Dec 05, 2019
7.570
7.770
7.510
7.700
100,729
+0.16(+2.12%)
Dec 04, 2019
7.600
7.680
7.540
7.540
79,737
+0.00(+0.00%)
Dec 03, 2019
7.700
7.890
7.510
7.540
64,298
-0.16(-2.08%)
Dec 02, 2019
7.550
7.930
7.550
7.700
170,591
+0.19(+2.53%)
Nov 29, 2019
7.270
7.590
7.270
7.510
84,800
+0.24(+3.30%)
Nov 27, 2019
7.110
7.300
7.110
7.270
63,100
+0.13(+1.82%)
Nov 26, 2019
7.000
7.390
7.000
7.140
51,688
+0.14(+2.00%)
Nov 25, 2019
6.970
7.240
6.970
7.000
61,615
-0.06(-0.85%)
Nov 22, 2019
6.910
7.150
6.850
7.060
98,000
+0.18(+2.62%)
Nov 21, 2019
6.630
6.890
6.620
6.880
80,406
+0.46(+7.17%)
Nov 20, 2019
6.410
6.670
6.410
6.420
74,668
-0.06(-0.93%)
Nov 19, 2019
6.730
6.740
6.480
6.480
55,502
-0.13(-1.97%)
Nov 18, 2019
6.860
6.880
6.600
6.610
59,209
-0.25(-3.64%)
Nov 15, 2019
6.820
6.910
6.680
6.860
71,300
+0.06(+0.88%)
Nov 14, 2019
6.850
6.950
6.301
6.800
225,677
-0.05(-0.73%)
Nov 13, 2019
6.910
6.990
6.810
6.850
52,927
-0.05(-0.72%)
Nov 12, 2019
6.800
6.950
6.660
6.900
35,527
+0.12(+1.77%)
Nov 11, 2019
6.800
6.895
6.720
6.780
33,788
-0.02(-0.29%)
Nov 08, 2019
7.080
7.080
6.740
6.800
36,500
-0.25(-3.55%)
Nov 07, 2019
7.110
7.130
6.810
7.050
71,643
-0.03(-0.42%)
Nov 06, 2019
7.160
7.160
6.998
7.080
55,634
+0.06(+0.85%)
Nov 05, 2019
6.900
7.150
6.810
7.020
54,853
+0.14(+2.03%)
Nov 04, 2019
6.750
7.050
6.660
6.880
102,433
+0.23(+3.46%)
Nov 01, 2019
6.850
7.010
6.630
6.650
77,700
-0.21(-3.06%)
Oct 31, 2019
6.820
7.010
6.712
6.860
110,834
-0.03(-0.44%)
Oct 30, 2019
7.430
7.430
6.630
6.890
229,350
-0.54(-7.27%)
Oct 29, 2019
7.480
7.500
7.280
7.430
130,822
-0.04(-0.54%)
Oct 28, 2019
7.650
7.740
7.320
7.470
111,793
-0.13(-1.71%)
Oct 25, 2019
7.700
7.840
7.410
7.600
101,900
-0.11(-1.43%)
Oct 24, 2019
7.860
7.920
7.540
7.710
61,077
-0.06(-0.77%)
Oct 23, 2019
7.910
7.980
7.570
7.770
90,423
-0.16(-2.02%)
Oct 22, 2019
7.680
8.000
7.450
7.930
205,106
+0.31(+4.07%)
Oct 21, 2019
7.440
7.660
7.140
7.620
93,310
+0.30(+4.10%)
Oct 18, 2019
7.520
7.950
6.970
7.320
370,400
-0.08(-1.08%)
Oct 17, 2019
6.740
7.670
6.680
7.400
262,147
+0.63(+9.31%)
Oct 16, 2019
6.810
6.900
6.680
6.770
46,328
+0.04(+0.59%)
Oct 15, 2019
6.720
6.910
6.640
6.730
36,637
+0.12(+1.82%)
Oct 14, 2019
6.600
6.710
6.580
6.610
36,520
+0.01(+0.15%)
Oct 11, 2019
6.360
6.740
6.332
6.600
49,500
+0.20(+3.12%)
Oct 10, 2019
6.640
6.710
6.280
6.400
79,988
-0.17(-2.59%)
Oct 09, 2019
6.460
6.760
6.430
6.570
75,783
+0.11(+1.70%)
Oct 08, 2019
6.620
6.790
6.440
6.460
51,137
-0.26(-3.87%)
Oct 07, 2019
6.720
7.030
6.610
6.720
47,571
-0.02(-0.30%)
Oct 04, 2019
6.420
6.850
6.420
6.740
48,900
+0.31(+4.82%)
Oct 03, 2019
6.300
6.440
6.150
6.430
106,791
+0.20(+3.21%)
Oct 02, 2019
6.460
6.660
6.180
6.230
181,418
-0.27(-4.15%)
Oct 01, 2019
6.870
7.200
6.440
6.500
92,082
-0.35(-5.11%)
Sep 30, 2019
6.800
6.870
6.530
6.850
103,131
+0.03(+0.44%)
Sep 27, 2019
7.400
7.447
6.740
6.820
165,900
-0.57(-7.71%)
Sep 26, 2019
7.850
7.900
7.330
7.390
144,646
-0.29(-3.78%)
Sep 25, 2019
7.910
7.950
7.610
7.680
39,802
-0.18(-2.29%)
Sep 24, 2019
7.530
7.900
7.290
7.860
82,534
+0.39(+5.22%)
Sep 23, 2019
7.480
7.950
7.420
7.470
118,463
+0.02(+0.27%)
Sep 20, 2019
7.460
7.620
7.050
7.450
87,300
+0.05(+0.68%)
Sep 19, 2019
7.160
7.670
7.160
7.400
198,297
+0.22(+3.06%)
Sep 18, 2019
7.110
7.430
7.080
7.180
105,168
+0.13(+1.84%)
Sep 17, 2019
6.980
7.390
6.770
7.050
160,867
+0.25(+3.68%)
Sep 16, 2019
7.000
7.110
6.800
6.800
76,051
-0.19(-2.72%)
Sep 13, 2019
7.000
7.060
6.655
6.990
52,400
+0.02(+0.29%)
Sep 12, 2019
6.750
7.110
6.451
6.970
92,855
+0.22(+3.26%)
Sep 11, 2019
6.500
6.830
6.301
6.750
66,070
+0.21(+3.21%)
Sep 10, 2019
6.000
6.580
5.920
6.540
75,353
+0.39(+6.34%)
Sep 09, 2019
6.240
6.310
5.960
6.150
25,086
-0.03(-0.49%)
Sep 06, 2019
6.410
6.410
6.160
6.180
23,100
-0.13(-2.06%)
Sep 05, 2019
6.400
6.700
6.260
6.310
43,852
-0.04(-0.63%)
Sep 04, 2019
6.120
6.380
6.050
6.350
54,617
+0.31(+5.13%)
Sep 03, 2019
6.080
6.230
5.840
6.040
139,073
+0.04(+0.67%)
Aug 30, 2019
5.680
6.000
5.680
6.000
38,800
+0.26(+4.53%)
Aug 29, 2019
5.700
5.820
5.700
5.740
17,471
+0.01(+0.17%)
Aug 28, 2019
5.620
5.740
5.510
5.730
46,375
+0.11(+1.96%)
Aug 27, 2019
5.910
5.960
5.500
5.620
103,466
-0.28(-4.75%)
Aug 26, 2019
5.960
6.050
5.760
5.900
107,582
-0.08(-1.34%)
Aug 23, 2019
6.150
6.200
5.920
5.980
111,500
-0.19(-3.08%)
Aug 22, 2019
6.400
6.500
6.150
6.170
55,244
-0.20(-3.14%)
Aug 21, 2019
6.330
6.380
6.160
6.370
48,649
+0.08(+1.27%)
Aug 20, 2019
6.410
6.420
6.220
6.290
16,263
-0.11(-1.72%)
Aug 19, 2019
6.400
6.480
6.300
6.400
21,510
+0.08(+1.27%)
Aug 16, 2019
6.300
6.380
6.150
6.320
34,900
+0.07(+1.12%)
Aug 15, 2019
6.270
6.430
6.090
6.250
135,225
-0.05(-0.79%)
Aug 14, 2019
6.300
6.400
6.010
6.300
175,170
-0.05(-0.79%)
Aug 13, 2019
6.140
6.520
6.140
6.350
66,660
+0.16(+2.58%)
Aug 12, 2019
6.250
6.400
6.120
6.190
61,388
-0.09(-1.43%)
Aug 09, 2019
6.300
6.375
6.050
6.280
83,000
-0.07(-1.10%)
Aug 08, 2019
6.340
6.550
6.110
6.350
65,337
+0.03(+0.47%)
Aug 07, 2019
6.150
6.450
5.990
6.320
65,144
+0.12(+1.94%)
Aug 06, 2019
6.250
6.543
6.010
6.200
93,766
-0.05(-0.80%)
Aug 05, 2019
6.640
6.650
6.000
6.250
195,697
-0.49(-7.27%)
Aug 02, 2019
6.900
7.240
6.340
6.740
139,600
-0.09(-1.32%)
Aug 01, 2019
6.850
7.450
6.730
6.830
465,409
+0.46(+7.22%)
Jul 31, 2019
6.680
6.740
6.210
6.370
94,031
-0.30(-4.50%)
Jul 30, 2019
6.550
6.740
6.480
6.670
44,850
+0.06(+0.91%)
Jul 29, 2019
6.730
6.820
6.370
6.610
59,892
-0.05(-0.75%)
Jul 26, 2019
6.590
6.880
6.565
6.660
36,100
+0.06(+0.91%)
Jul 25, 2019
6.780
6.950
6.570
6.600
56,854
-0.23(-3.37%)
Jul 24, 2019
6.780
7.150
6.697
6.830
142,725
+0.04(+0.59%)
Jul 23, 2019
6.710
6.940
6.565
6.790
44,945
+0.09(+1.34%)
Jul 22, 2019
6.580
6.950
6.500
6.700
57,695
+0.09(+1.36%)
Jul 19, 2019
6.930
6.930
6.580
6.610
91,500
-0.27(-3.92%)
Jul 18, 2019
6.814
6.950
6.755
6.880
79,697
-0.02(-0.29%)
Jul 17, 2019
6.840
6.940
6.631
6.900
97,494
+0.01(+0.15%)
Jul 16, 2019
6.930
7.050
6.800
6.890
106,167
-0.03(-0.43%)
Jul 15, 2019
6.480
6.960
6.350
6.920
298,504
+0.37(+5.65%)
Jul 12, 2019
5.970
6.590
5.970
6.550
187,600
+0.58(+9.72%)
Jul 11, 2019
6.340
6.490
5.890
5.970
213,360
-0.21(-3.40%)
Jul 10, 2019
5.750
6.190
5.750
6.180
88,776
+0.43(+7.48%)
Jul 09, 2019
5.940
6.020
5.621
5.750
233,269
-0.24(-4.01%)
Jul 08, 2019
6.200
6.200
5.900
5.990
98,608
-0.27(-4.31%)
Jul 05, 2019
6.210
6.290
5.950
6.260
196,700
+0.08(+1.29%)
Jul 03, 2019
6.300
6.450
6.170
6.180
40,000
-0.14(-2.22%)
Jul 02, 2019
6.510
6.580
6.280
6.320
42,752
-0.04(-0.63%)
Jul 01, 2019
6.410
6.540
6.240
6.360
74,928
-0.01(-0.16%)
Jun 28, 2019
6.590
6.690
6.370
6.370
239,800
-0.16(-2.45%)
Jun 27, 2019
6.730
6.920
6.409
6.530
110,625
-0.12(-1.80%)
Jun 26, 2019
6.320
6.750
6.320
6.650
262,118
+0.37(+5.89%)
Jun 25, 2019
6.200
6.413
6.200
6.280
128,772
+0.05(+0.80%)
Jun 24, 2019
6.020
6.280
6.020
6.230
121,200
+0.16(+2.64%)
Jun 21, 2019
5.910
6.090
5.890
6.070
147,600
+0.07(+1.17%)
Jun 20, 2019
6.000
6.110
5.900
6.000
227,824
+0.00(+0.00%)
Jun 19, 2019
6.090
6.150
5.960
6.000
139,328
-0.09(-1.48%)
Jun 18, 2019
6.000
6.190
5.926
6.090
303,036
+0.10(+1.67%)
Jun 17, 2019
5.880
6.190
5.880
5.990
181,530
-0.01(-0.17%)
Jun 14, 2019
6.030
6.230
6.000
6.000
254,100
-0.02(-0.33%)
Jun 13, 2019
5.980
6.450
5.880
6.020
685,795
-0.19(-3.06%)
Jun 12, 2019
6.260
6.420
6.020
6.210
76,912
-0.23(-3.57%)
Jun 11, 2019
6.780
6.850
6.250
6.440
82,025
-0.25(-3.74%)
Jun 10, 2019
6.810
6.910
6.620
6.690
66,871
-0.04(-0.59%)
Jun 07, 2019
7.050
7.200
6.600
6.730
120,200
-0.27(-3.86%)
Jun 06, 2019
6.780
7.220
6.780
7.000
305,840
+0.28(+4.17%)
Jun 05, 2019
6.140
6.800
6.070
6.720
304,705
+0.64(+10.53%)
Jun 04, 2019
6.230
6.300
5.960
6.080
267,297
-0.14(-2.25%)
Jun 03, 2019
6.240
6.470
6.000
6.220
281,153
-0.02(-0.32%)
May 31, 2019
6.050
6.250
5.880
6.240
107,600
+0.14(+2.30%)
May 30, 2019
6.160
6.300
6.060
6.100
173,198
+0.00(+0.00%)
May 29, 2019
6.210
6.360
5.940
6.100
95,290
+0.01(+0.16%)
May 28, 2019
6.150
6.390
6.020
6.090
116,998
-0.25(-3.94%)
May 24, 2019
6.190
6.400
5.910
6.340
128,500
+0.26(+4.28%)
May 23, 2019
6.300
6.380
5.900
6.080
197,763
-0.23(-3.65%)
May 22, 2019
6.140
6.450
6.010
6.310
254,148
+0.21(+3.44%)
May 21, 2019
5.730
6.210
5.730
6.100
167,923
+0.38(+6.64%)
May 20, 2019
5.560
5.750
5.510
5.720
67,720
+0.09(+1.60%)
May 17, 2019
5.770
5.790
5.370
5.630
90,000
-0.13(-2.26%)
May 16, 2019
6.110
6.130
5.550
5.760
157,458
-0.38(-6.19%)
May 15, 2019
5.800
6.320
5.650
6.140
443,613
+0.31(+5.32%)
May 14, 2019
5.650
6.050
5.460
5.830
147,193
+0.18(+3.19%)
May 13, 2019
5.710
5.790
5.480
5.650
50,973
-0.15(-2.59%)
May 10, 2019
5.650
5.820
5.390
5.800
156,400
+0.27(+4.88%)
May 09, 2019
5.300
5.740
5.240
5.530
81,019
+0.17(+3.17%)
May 08, 2019
5.200
5.487
5.140
5.360
85,428
+0.08(+1.52%)
May 07, 2019
5.550
5.800
5.000
5.280
193,603
-0.02(-0.38%)
May 06, 2019
4.850
5.410
4.850
5.300
58,248
+0.03(+0.57%)
May 03, 2019
5.510
5.510
4.840
5.270
128,900
-0.23(-4.09%)
May 02, 2019
5.330
5.500
5.196
5.495
28,703
+0.19(+3.48%)
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.