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
Broadwind Energy Inc
(NQ:
BWEN
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
1.550
1.670
1.500
1.650
336,413
+0.04(+2.48%)
Apr 29, 2020
1.580
1.650
1.510
1.610
565,933
-0.02(-1.23%)
Apr 28, 2020
2.170
2.250
1.530
1.630
10,995,963
+0.24(+17.27%)
Apr 27, 2020
1.400
1.400
1.360
1.390
15,079
+0.00(+0.00%)
Apr 24, 2020
1.540
1.540
1.360
1.390
21,300
+0.02(+1.46%)
Apr 23, 2020
1.350
1.450
1.350
1.370
12,665
+0.06(+4.58%)
Apr 22, 2020
1.390
1.390
1.300
1.310
31,265
-0.01(-0.76%)
Apr 21, 2020
1.390
1.400
1.300
1.320
16,326
-0.04(-2.94%)
Apr 20, 2020
1.450
1.500
1.310
1.360
29,760
-0.07(-4.90%)
Apr 17, 2020
1.470
1.520
1.420
1.430
11,100
-0.05(-3.38%)
Apr 16, 2020
1.490
1.560
1.430
1.480
16,683
-0.02(-1.33%)
Apr 15, 2020
1.560
1.590
1.480
1.500
21,328
-0.12(-7.41%)
Apr 14, 2020
1.601
1.650
1.601
1.620
11,000
-0.04(-2.41%)
Apr 13, 2020
1.690
1.690
1.596
1.660
3,573
+0.03(+1.84%)
Apr 09, 2020
1.570
1.810
1.570
1.630
26,700
+0.06(+3.82%)
Apr 08, 2020
1.640
1.640
1.570
1.570
13,145
-0.01(-0.63%)
Apr 07, 2020
1.430
1.650
1.410
1.580
33,279
+0.16(+11.27%)
Apr 06, 2020
1.349
1.480
1.349
1.420
10,473
+0.06(+4.41%)
Apr 03, 2020
1.290
1.370
1.290
1.360
48,100
+0.04(+3.03%)
Apr 02, 2020
1.340
1.360
1.300
1.320
11,573
+0.00(+0.00%)
Apr 01, 2020
1.379
1.379
1.250
1.320
24,020
-0.08(-5.71%)
Mar 31, 2020
1.280
1.420
1.270
1.400
45,465
+0.14(+11.11%)
Mar 30, 2020
1.260
1.380
1.250
1.260
39,338
-0.03(-2.50%)
Mar 27, 2020
1.340
1.370
1.250
1.292
16,400
-0.05(-3.56%)
Mar 26, 2020
1.300
1.490
1.300
1.340
42,329
+0.04(+3.08%)
Mar 25, 2020
1.290
1.360
1.280
1.300
34,808
+0.01(+0.78%)
Mar 24, 2020
1.190
1.350
1.190
1.290
39,456
+0.08(+6.61%)
Mar 23, 2020
1.220
1.297
1.120
1.210
35,714
-0.05(-3.97%)
Mar 20, 2020
1.250
1.341
1.250
1.260
21,900
+0.02(+1.61%)
Mar 19, 2020
1.260
1.330
1.180
1.240
63,661
+0.03(+2.48%)
Mar 18, 2020
1.399
1.399
1.150
1.210
51,644
-0.16(-11.36%)
Mar 17, 2020
1.200
1.450
1.200
1.365
47,674
+0.18(+14.71%)
Mar 16, 2020
1.250
1.580
1.150
1.190
48,559
-0.07(-5.56%)
Mar 13, 2020
1.290
1.300
1.250
1.260
95,600
-0.05(-3.82%)
Mar 12, 2020
1.520
1.520
1.293
1.310
98,391
-0.24(-15.48%)
Mar 11, 2020
1.660
1.751
1.545
1.550
49,224
-0.09(-5.49%)
Mar 10, 2020
1.700
1.740
1.620
1.640
75,516
-0.04(-2.38%)
Mar 09, 2020
1.710
1.805
1.650
1.680
53,650
-0.22(-11.58%)
Mar 06, 2020
1.920
1.990
1.878
1.900
16,500
-0.08(-4.04%)
Mar 05, 2020
1.880
2.050
1.880
1.980
15,856
-0.02(-1.00%)
Mar 04, 2020
2.000
2.110
1.817
2.000
33,004
+0.00(+0.00%)
Mar 03, 2020
2.010
2.020
1.950
2.000
32,701
-0.04(-1.96%)
Mar 02, 2020
2.020
2.120
2.000
2.040
52,607
-0.01(-0.49%)
Feb 28, 2020
2.040
2.100
1.970
2.050
45,700
-0.01(-0.49%)
Feb 27, 2020
1.900
2.090
1.700
2.060
95,231
+0.10(+5.10%)
Feb 26, 2020
1.890
2.077
1.876
1.960
31,793
+0.05(+2.62%)
Feb 25, 2020
2.120
2.120
1.910
1.910
54,493
-0.23(-10.75%)
Feb 24, 2020
2.100
2.200
2.020
2.140
62,211
-0.01(-0.47%)
Feb 21, 2020
2.230
2.250
2.140
2.150
55,100
-0.03(-1.38%)
Feb 20, 2020
2.110
2.250
2.053
2.180
32,344
+0.11(+5.31%)
Feb 19, 2020
2.340
2.350
1.880
2.070
89,131
-0.28(-11.91%)
Feb 18, 2020
2.230
2.490
2.120
2.350
166,809
+0.23(+10.61%)
Feb 14, 2020
1.970
2.150
1.970
2.124
59,700
+0.15(+7.84%)
Feb 13, 2020
1.990
2.000
1.900
1.970
59,718
+0.10(+5.35%)
Feb 12, 2020
1.640
1.930
1.640
1.870
257,610
+0.23(+14.32%)
Feb 11, 2020
1.603
1.636
1.600
1.636
18,564
+0.04(+2.23%)
Feb 10, 2020
1.580
1.600
1.570
1.600
15,762
+0.05(+3.23%)
Feb 07, 2020
1.580
1.650
1.530
1.550
20,400
+0.00(+0.00%)
Feb 06, 2020
1.580
1.660
1.548
1.550
30,997
-0.04(-2.47%)
Feb 05, 2020
1.600
1.620
1.589
1.589
11,603
-0.02(-1.29%)
Feb 04, 2020
1.650
1.670
1.610
1.610
12,919
+0.01(+0.63%)
Feb 03, 2020
1.520
1.610
1.520
1.600
40,656
+0.08(+5.26%)
Jan 31, 2020
1.560
1.560
1.470
1.520
37,200
-0.09(-5.59%)
Jan 30, 2020
1.600
1.610
1.560
1.610
5,171
+0.02(+1.26%)
Jan 29, 2020
1.615
1.623
1.560
1.590
27,628
-0.06(-3.64%)
Jan 28, 2020
1.600
1.701
1.590
1.650
72,284
+0.06(+3.77%)
Jan 27, 2020
1.570
1.650
1.570
1.590
20,280
-0.02(-1.24%)
Jan 24, 2020
1.650
1.660
1.610
1.610
10,700
-0.06(-3.59%)
Jan 23, 2020
1.630
1.670
1.630
1.670
62,891
+0.05(+3.09%)
Jan 22, 2020
1.690
1.705
1.620
1.620
47,242
-0.08(-4.71%)
Jan 21, 2020
1.680
1.700
1.670
1.700
13,718
+0.03(+1.80%)
Jan 17, 2020
1.700
1.701
1.640
1.670
40,000
-0.02(-1.18%)
Jan 16, 2020
1.730
1.730
1.650
1.690
16,812
+0.00(+0.00%)
Jan 15, 2020
1.670
1.740
1.670
1.690
9,786
+0.01(+0.60%)
Jan 14, 2020
1.700
1.730
1.650
1.680
44,819
+0.06(+3.70%)
Jan 13, 2020
1.640
1.733
1.620
1.620
24,018
-0.03(-2.11%)
Jan 10, 2020
1.760
1.762
1.600
1.655
42,600
-0.11(-6.50%)
Jan 09, 2020
1.750
1.771
1.750
1.770
4,287
+0.04(+2.31%)
Jan 08, 2020
1.790
1.790
1.730
1.730
15,184
-0.06(-3.35%)
Jan 07, 2020
1.740
1.800
1.740
1.790
13,276
+0.06(+3.37%)
Jan 06, 2020
1.650
1.732
1.650
1.732
5,765
+0.04(+2.47%)
Jan 03, 2020
1.660
1.800
1.640
1.690
27,500
+0.02(+1.50%)
Jan 02, 2020
1.660
1.698
1.660
1.665
14,962
+0.01(+0.30%)
Dec 31, 2019
1.650
1.680
1.640
1.660
20,100
+0.01(+0.61%)
Dec 30, 2019
1.660
1.690
1.650
1.650
16,473
+0.00(+0.00%)
Dec 27, 2019
1.688
1.711
1.650
1.650
23,500
-0.04(-2.37%)
Dec 26, 2019
1.720
1.720
1.648
1.690
45,520
-0.01(-0.50%)
Dec 24, 2019
1.740
1.740
1.620
1.698
32,900
-0.02(-1.25%)
Dec 23, 2019
1.800
1.810
1.720
1.720
17,700
-0.03(-1.71%)
Dec 20, 2019
1.835
1.853
1.750
1.750
43,700
-0.03(-1.69%)
Dec 19, 2019
1.810
1.860
1.750
1.780
28,080
+0.00(+0.00%)
Dec 18, 2019
1.810
1.830
1.760
1.780
27,655
-0.07(-3.78%)
Dec 17, 2019
1.830
1.850
1.800
1.850
27,467
+0.04(+2.21%)
Dec 16, 2019
1.840
1.870
1.760
1.810
24,719
-0.03(-1.63%)
Dec 13, 2019
1.850
1.851
1.750
1.840
28,200
+0.05(+2.79%)
Dec 12, 2019
1.710
1.850
1.710
1.790
44,345
+0.07(+4.07%)
Dec 11, 2019
1.650
1.736
1.650
1.720
21,285
+0.07(+4.24%)
Dec 10, 2019
1.630
1.740
1.630
1.650
47,092
-0.08(-4.39%)
Dec 09, 2019
1.680
1.730
1.580
1.726
22,624
+0.10(+5.87%)
Dec 06, 2019
1.600
1.690
1.578
1.630
38,300
+0.07(+4.49%)
Dec 05, 2019
1.520
1.560
1.500
1.560
46,182
+0.10(+6.85%)
Dec 04, 2019
1.520
1.530
1.430
1.460
10,818
-0.04(-2.67%)
Dec 03, 2019
1.465
1.515
1.400
1.500
21,471
+0.05(+3.45%)
Dec 02, 2019
1.470
1.520
1.450
1.450
30,395
-0.01(-0.68%)
Nov 29, 2019
1.500
1.510
1.460
1.460
3,900
-0.04(-2.67%)
Nov 27, 2019
1.460
1.570
1.460
1.500
13,000
+0.03(+2.04%)
Nov 26, 2019
1.580
1.580
1.435
1.470
43,799
-0.09(-5.77%)
Nov 25, 2019
1.500
1.650
1.415
1.560
94,995
+0.06(+4.00%)
Nov 22, 2019
1.470
1.630
1.470
1.500
34,300
+0.05(+3.45%)
Nov 21, 2019
1.440
1.450
1.440
1.450
20,263
-0.01(-0.68%)
Nov 20, 2019
1.480
1.540
1.460
1.460
13,777
+0.00(+0.34%)
Nov 19, 2019
1.500
1.550
1.450
1.455
25,132
-0.02(-1.69%)
Nov 18, 2019
1.510
1.527
1.480
1.480
18,242
-0.02(-1.55%)
Nov 15, 2019
1.487
1.526
1.470
1.503
13,700
+0.00(+0.22%)
Nov 14, 2019
1.520
1.530
1.490
1.500
14,034
-0.05(-3.23%)
Nov 13, 2019
1.510
1.550
1.420
1.550
37,874
+0.02(+1.31%)
Nov 12, 2019
1.550
1.550
1.510
1.530
5,065
+0.00(+0.00%)
Nov 11, 2019
1.520
1.619
1.510
1.530
9,081
+0.02(+1.32%)
Nov 08, 2019
1.590
1.590
1.410
1.510
69,700
+0.03(+1.91%)
Nov 07, 2019
1.538
1.641
1.475
1.482
34,573
-0.07(-4.41%)
Nov 06, 2019
1.580
1.604
1.550
1.550
8,215
-0.01(-0.78%)
Nov 05, 2019
1.550
1.612
1.540
1.562
29,133
-0.02(-1.13%)
Nov 04, 2019
1.590
1.630
1.540
1.580
11,346
-0.02(-1.25%)
Nov 01, 2019
1.630
1.650
1.580
1.600
33,400
-0.04(-2.44%)
Oct 31, 2019
1.580
1.640
1.530
1.640
21,997
+0.07(+4.46%)
Oct 30, 2019
1.560
1.660
1.520
1.570
31,374
+0.01(+0.64%)
Oct 29, 2019
1.550
1.696
1.550
1.560
68,180
+0.04(+2.63%)
Oct 28, 2019
1.530
1.610
1.510
1.520
31,913
-0.03(-1.94%)
Oct 25, 2019
1.540
1.560
1.510
1.550
41,600
+0.00(+0.00%)
Oct 24, 2019
1.540
1.570
1.530
1.550
25,120
+0.01(+0.65%)
Oct 23, 2019
1.500
1.550
1.500
1.540
29,724
-0.01(-0.65%)
Oct 22, 2019
1.530
1.590
1.528
1.550
26,939
+0.02(+1.31%)
Oct 21, 2019
1.610
1.650
1.510
1.530
14,685
-0.08(-4.97%)
Oct 18, 2019
1.580
1.610
1.580
1.610
11,600
+0.04(+2.55%)
Oct 17, 2019
1.620
1.650
1.560
1.570
7,416
-0.03(-1.88%)
Oct 16, 2019
1.600
1.630
1.600
1.600
5,603
+0.00(+0.00%)
Oct 15, 2019
1.590
1.600
1.520
1.600
38,896
+0.00(+0.00%)
Oct 14, 2019
1.570
1.608
1.570
1.600
4,840
-0.04(-2.44%)
Oct 11, 2019
1.620
1.660
1.565
1.640
23,200
+0.03(+1.86%)
Oct 10, 2019
1.650
1.650
1.599
1.610
30,628
-0.01(-0.62%)
Oct 09, 2019
1.650
1.660
1.620
1.620
9,763
-0.05(-2.99%)
Oct 08, 2019
1.640
1.670
1.560
1.670
53,313
+0.00(+0.00%)
Oct 07, 2019
1.620
1.700
1.620
1.670
6,118
-0.03(-1.76%)
Oct 04, 2019
1.690
1.700
1.680
1.700
27,200
+0.05(+3.03%)
Oct 03, 2019
1.630
1.749
1.600
1.650
14,605
+0.01(+0.61%)
Oct 02, 2019
1.710
1.770
1.640
1.640
115,063
-0.09(-5.20%)
Oct 01, 2019
1.660
1.760
1.660
1.730
20,430
+0.04(+2.37%)
Sep 30, 2019
1.660
1.720
1.650
1.690
52,711
+0.04(+2.42%)
Sep 27, 2019
1.680
1.700
1.650
1.650
6,100
-0.02(-1.20%)
Sep 26, 2019
1.660
1.700
1.660
1.670
4,274
+0.02(+1.21%)
Sep 25, 2019
1.800
1.800
1.650
1.650
11,573
-0.03(-1.79%)
Sep 24, 2019
1.740
1.790
1.670
1.680
15,769
-0.04(-2.33%)
Sep 23, 2019
1.730
1.790
1.711
1.720
4,857
-0.03(-1.71%)
Sep 20, 2019
1.720
1.750
1.670
1.750
57,000
-0.01(-0.57%)
Sep 19, 2019
1.740
1.800
1.710
1.760
9,321
+0.05(+2.92%)
Sep 18, 2019
1.800
1.800
1.710
1.710
11,488
-0.09(-5.00%)
Sep 17, 2019
1.850
1.850
1.800
1.800
17,442
-0.05(-2.70%)
Sep 16, 2019
1.900
1.921
1.850
1.850
15,869
-0.06(-3.14%)
Sep 13, 2019
2.000
2.000
1.860
1.910
17,000
-0.07(-3.54%)
Sep 12, 2019
1.878
1.980
1.839
1.980
29,406
+0.08(+4.21%)
Sep 11, 2019
1.850
1.950
1.850
1.900
32,603
+0.05(+2.70%)
Sep 10, 2019
1.870
1.870
1.725
1.850
18,113
-0.02(-1.07%)
Sep 09, 2019
1.730
1.870
1.724
1.870
8,951
+0.13(+7.47%)
Sep 06, 2019
1.791
1.812
1.740
1.740
3,800
+0.04(+2.35%)
Sep 05, 2019
1.750
1.800
1.700
1.700
3,584
-0.02(-1.16%)
Sep 04, 2019
1.820
1.950
1.650
1.720
14,978
+0.01(+0.58%)
Sep 03, 2019
1.880
1.900
1.710
1.710
12,050
-0.16(-8.54%)
Aug 30, 2019
1.850
1.980
1.850
1.870
7,900
+0.03(+1.61%)
Aug 29, 2019
2.050
2.050
1.821
1.840
6,771
-0.24(-11.54%)
Aug 28, 2019
1.800
2.080
1.800
2.080
10,405
+0.26(+14.29%)
Aug 27, 2019
1.840
1.840
1.740
1.820
72,583
-0.04(-2.15%)
Aug 26, 2019
1.890
1.930
1.760
1.860
7,764
-0.02(-1.06%)
Aug 23, 2019
1.820
1.880
1.712
1.880
17,600
+0.03(+1.62%)
Aug 22, 2019
1.800
1.850
1.623
1.850
39,157
+0.14(+8.19%)
Aug 21, 2019
1.740
1.780
1.630
1.710
13,181
-0.03(-1.72%)
Aug 20, 2019
1.660
1.840
1.658
1.740
4,397
+0.09(+5.45%)
Aug 19, 2019
1.650
1.850
1.650
1.650
28,430
+0.00(+0.00%)
Aug 16, 2019
1.620
1.700
1.620
1.650
46,600
+0.02(+1.23%)
Aug 15, 2019
1.610
1.690
1.610
1.630
40,340
+0.01(+0.49%)
Aug 14, 2019
1.660
1.660
1.550
1.622
39,661
-0.10(-5.77%)
Aug 13, 2019
1.730
1.884
1.662
1.722
21,613
-0.04(-2.19%)
Aug 12, 2019
1.860
1.960
1.740
1.760
82,865
-0.09(-4.86%)
Aug 09, 2019
1.920
1.920
1.850
1.850
7,300
-0.04(-2.37%)
Aug 08, 2019
1.812
2.150
1.664
1.895
16,523
+0.06(+3.55%)
Aug 07, 2019
1.720
1.830
1.720
1.830
18,021
+0.05(+2.81%)
Aug 06, 2019
1.830
1.830
1.610
1.780
26,113
-0.01(-0.56%)
Aug 05, 2019
1.800
1.814
1.760
1.790
49,057
-0.04(-2.19%)
Aug 02, 2019
1.760
1.956
1.530
1.830
119,600
-0.04(-2.14%)
Aug 01, 2019
2.000
2.026
1.705
1.870
43,953
-0.10(-5.08%)
Jul 31, 2019
2.000
2.100
1.970
1.970
12,169
-0.04(-1.99%)
Jul 30, 2019
2.140
2.150
1.920
2.010
64,976
-0.13(-6.07%)
Jul 29, 2019
2.080
2.250
2.077
2.140
46,671
+0.08(+3.88%)
Jul 26, 2019
2.170
2.200
2.020
2.060
35,300
-0.12(-5.50%)
Jul 25, 2019
2.240
2.250
2.080
2.180
48,831
-0.03(-1.36%)
Jul 24, 2019
2.140
2.210
2.120
2.210
49,460
+0.12(+5.74%)
Jul 23, 2019
2.080
2.160
2.051
2.090
25,716
-0.01(-0.33%)
Jul 22, 2019
2.110
2.130
2.051
2.097
15,747
-0.01(-0.62%)
Jul 19, 2019
2.140
2.208
2.085
2.110
16,900
-0.03(-1.40%)
Jul 18, 2019
2.130
2.140
2.050
2.140
12,762
+0.04(+1.90%)
Jul 17, 2019
2.210
2.210
2.100
2.100
9,258
-0.10(-4.55%)
Jul 16, 2019
2.226
2.240
2.160
2.200
62,591
-0.06(-2.65%)
Jul 15, 2019
2.220
2.290
2.200
2.260
17,558
+0.06(+2.73%)
Jul 12, 2019
2.230
2.255
2.200
2.200
97,700
+0.00(+0.00%)
Jul 11, 2019
2.320
2.350
2.200
2.200
38,290
-0.10(-4.35%)
Jul 10, 2019
2.350
2.350
2.270
2.300
13,838
-0.06(-2.54%)
Jul 09, 2019
2.350
2.420
2.271
2.360
125,457
+0.05(+2.16%)
Jul 08, 2019
2.300
2.400
2.270
2.310
112,334
+0.04(+1.81%)
Jul 05, 2019
2.210
2.290
2.209
2.269
24,100
+0.07(+3.01%)
Jul 03, 2019
2.240
2.320
2.200
2.203
17,600
-0.04(-1.67%)
Jul 02, 2019
2.200
2.490
2.100
2.240
184,910
+0.04(+1.82%)
Jul 01, 2019
2.220
2.300
2.150
2.200
52,802
-0.02(-0.90%)
Jun 28, 2019
2.050
2.590
2.050
2.220
237,500
+0.22(+11.00%)
Jun 27, 2019
2.340
2.390
1.650
2.000
130,473
-0.32(-13.79%)
Jun 26, 2019
2.350
2.350
2.300
2.320
45,494
+0.03(+1.31%)
Jun 25, 2019
2.210
2.350
2.210
2.290
31,362
+0.09(+4.09%)
Jun 24, 2019
2.260
2.284
2.200
2.200
17,460
-0.06(-2.65%)
Jun 21, 2019
2.340
2.351
2.260
2.260
20,200
-0.09(-3.83%)
Jun 20, 2019
2.320
2.400
2.310
2.350
59,509
+0.05(+2.17%)
Jun 19, 2019
2.449
2.449
2.300
2.300
41,739
+0.00(+0.00%)
Jun 18, 2019
2.250
2.300
2.242
2.300
14,148
+0.07(+3.14%)
Jun 17, 2019
2.360
2.360
2.080
2.230
46,718
+0.09(+4.21%)
Jun 14, 2019
2.150
2.197
2.110
2.140
35,300
-0.00(-0.23%)
Jun 13, 2019
2.090
2.150
2.080
2.145
5,730
+0.02(+0.70%)
Jun 12, 2019
2.030
2.130
2.030
2.130
11,013
+0.12(+5.97%)
Jun 11, 2019
1.981
2.030
1.981
2.010
24,404
+0.05(+2.55%)
Jun 10, 2019
1.930
1.980
1.911
1.960
7,347
+0.03(+1.55%)
Jun 07, 2019
1.880
1.930
1.880
1.930
42,400
+0.09(+4.89%)
Jun 06, 2019
1.930
1.950
1.840
1.840
26,192
-0.11(-5.64%)
Jun 05, 2019
1.920
1.950
1.913
1.950
25,272
+0.05(+2.63%)
Jun 04, 2019
1.900
1.917
1.860
1.900
29,112
-0.03(-1.55%)
Jun 03, 2019
1.870
1.930
1.850
1.930
22,599
+0.08(+4.32%)
May 31, 2019
1.870
1.876
1.850
1.850
3,200
-0.04(-2.06%)
May 30, 2019
1.900
1.935
1.850
1.889
168,314
-0.01(-0.58%)
May 29, 2019
1.870
1.940
1.860
1.900
22,918
+0.01(+0.53%)
May 28, 2019
1.900
1.925
1.880
1.890
54,064
-0.01(-0.50%)
May 24, 2019
1.920
2.000
1.806
1.899
43,400
+0.09(+4.94%)
May 23, 2019
1.700
1.850
1.675
1.810
27,899
+0.11(+6.47%)
May 22, 2019
1.670
1.741
1.660
1.700
19,614
+0.00(+0.00%)
May 21, 2019
1.780
1.781
1.650
1.700
6,608
-0.05(-2.86%)
May 20, 2019
1.759
1.790
1.700
1.750
18,026
-0.02(-1.13%)
May 17, 2019
1.810
1.810
1.770
1.770
4,400
-0.05(-2.75%)
May 16, 2019
1.800
1.820
1.780
1.820
26,026
+0.05(+2.82%)
May 15, 2019
1.800
1.840
1.770
1.770
3,693
-0.03(-1.67%)
May 14, 2019
1.840
1.840
1.770
1.800
41,497
-0.04(-2.17%)
May 13, 2019
1.790
1.840
1.750
1.840
15,245
+0.03(+1.87%)
May 10, 2019
1.780
1.840
1.780
1.806
6,100
+0.05(+2.63%)
May 09, 2019
1.832
1.832
1.760
1.760
14,440
-0.07(-4.09%)
May 08, 2019
1.900
1.900
1.810
1.835
15,546
-0.09(-4.92%)
May 07, 2019
1.890
1.930
1.880
1.930
29,668
+0.03(+1.58%)
May 06, 2019
1.890
1.970
1.890
1.900
19,767
-0.01(-0.40%)
May 03, 2019
1.850
1.940
1.850
1.908
19,800
+0.06(+3.12%)
May 02, 2019
1.990
1.990
1.850
1.850
19,512
-0.12(-6.09%)
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.