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
Boxx One Year Target Duration ETF
(NQ:
XONE
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6.860
6.860
6.534
6.747
189,262
-0.20(-2.87%)
Apr 29, 2020
6.947
6.947
6.712
6.947
230,400
+0.06(+0.88%)
Apr 28, 2020
6.460
6.947
6.269
6.886
244,392
+0.53(+8.33%)
Apr 27, 2020
5.887
6.504
5.766
6.356
272,006
+0.63(+10.91%)
Apr 24, 2020
5.835
5.835
5.470
5.731
38,350
-0.04(-0.75%)
Apr 23, 2020
5.757
5.800
5.679
5.774
42,910
+0.06(+1.06%)
Apr 22, 2020
5.679
5.722
5.488
5.714
61,176
+0.27(+4.94%)
Apr 21, 2020
5.462
5.670
5.384
5.444
118,056
-0.13(-2.34%)
Apr 20, 2020
5.418
5.896
5.392
5.575
103,960
+0.16(+2.88%)
Apr 17, 2020
5.583
5.635
5.358
5.418
135,779
-0.10(-1.89%)
Apr 16, 2020
5.714
5.783
5.384
5.522
100,582
-0.23(-3.93%)
Apr 15, 2020
5.818
5.844
5.488
5.748
92,385
-0.20(-3.36%)
Apr 14, 2020
5.766
6.009
5.583
5.948
112,342
+0.21(+3.63%)
Apr 13, 2020
6.148
6.148
5.661
5.740
93,853
-0.41(-6.64%)
Apr 09, 2020
5.991
6.165
5.905
6.148
100,078
+0.21(+3.51%)
Apr 08, 2020
5.991
5.991
5.835
5.939
95,351
-0.04(-0.73%)
Apr 07, 2020
6.330
6.330
5.818
5.983
85,593
-0.23(-3.77%)
Apr 06, 2020
5.948
6.243
5.505
6.217
141,732
+0.40(+6.87%)
Apr 03, 2020
5.427
5.818
5.427
5.818
112,286
+0.40(+7.37%)
Apr 02, 2020
5.184
5.852
5.184
5.418
103,528
+0.30(+5.76%)
Apr 01, 2020
5.349
5.418
5.032
5.123
71,599
-0.43(-7.67%)
Mar 31, 2020
5.722
5.957
5.453
5.549
85,640
-0.11(-1.99%)
Mar 30, 2020
5.323
5.679
5.272
5.661
79,996
+0.38(+7.24%)
Mar 27, 2020
4.984
5.331
4.801
5.279
83,494
+0.14(+2.70%)
Mar 26, 2020
5.010
5.201
4.910
5.140
98,050
+0.16(+3.32%)
Mar 25, 2020
4.984
5.340
4.689
4.975
151,017
+0.26(+5.52%)
Mar 24, 2020
4.619
4.945
4.541
4.715
103,595
+0.38(+8.82%)
Mar 23, 2020
5.054
5.196
4.237
4.333
111,922
-0.36(-7.59%)
Mar 20, 2020
4.498
4.758
4.211
4.689
132,670
+0.30(+6.93%)
Mar 19, 2020
4.020
4.507
4.020
4.385
108,684
+0.46(+11.73%)
Mar 18, 2020
3.968
4.085
3.641
3.925
214,622
+0.03(+0.78%)
Mar 17, 2020
3.499
4.064
3.430
3.894
122,292
+0.55(+16.49%)
Mar 16, 2020
3.274
3.638
3.083
3.343
197,755
-0.26(-7.23%)
Mar 13, 2020
3.881
4.081
3.586
3.604
203,727
-0.28(-7.16%)
Mar 12, 2020
4.185
4.255
3.630
3.881
109,815
-0.60(-13.37%)
Mar 11, 2020
4.706
4.715
4.394
4.481
116,019
-0.23(-4.80%)
Mar 10, 2020
4.932
4.932
4.602
4.706
59,135
+0.04(+0.93%)
Mar 09, 2020
4.767
4.855
4.368
4.663
155,613
-0.37(-7.41%)
Mar 06, 2020
5.210
5.210
4.967
5.036
134,052
-0.23(-4.29%)
Mar 05, 2020
5.462
5.554
5.210
5.262
110,271
-0.34(-6.05%)
Mar 04, 2020
5.618
5.748
5.462
5.601
21,719
+0.01(+0.16%)
Mar 03, 2020
5.809
5.957
5.505
5.592
44,457
-0.10(-1.83%)
Mar 02, 2020
5.279
6.156
5.265
5.696
84,456
+0.40(+7.54%)
Feb 28, 2020
5.297
5.496
5.227
5.297
117,583
-0.29(-5.13%)
Feb 27, 2020
5.826
6.292
5.401
5.583
107,978
-0.13(-2.28%)
Feb 26, 2020
5.740
5.957
5.566
5.714
110,344
-0.06(-1.05%)
Feb 25, 2020
6.174
6.174
5.696
5.774
105,869
-0.48(-7.64%)
Feb 24, 2020
6.165
6.382
5.968
6.252
44,477
+0.04(+0.70%)
Feb 21, 2020
6.426
6.556
6.208
6.208
32,015
-0.27(-4.16%)
Feb 20, 2020
6.304
6.677
6.304
6.478
71,688
+0.11(+1.77%)
Feb 19, 2020
6.373
6.538
6.283
6.365
55,660
+0.00(+0.00%)
Feb 18, 2020
6.295
6.399
6.261
6.365
22,026
+0.01(+0.14%)
Feb 14, 2020
6.365
6.408
6.261
6.356
31,324
+0.04(+0.69%)
Feb 13, 2020
6.252
6.373
6.200
6.313
23,772
-0.01(-0.14%)
Feb 12, 2020
6.330
6.373
6.122
6.321
44,768
+0.02(+0.28%)
Feb 11, 2020
6.087
6.408
6.087
6.304
66,679
+0.23(+3.71%)
Feb 10, 2020
6.017
6.130
5.905
6.078
20,925
+0.04(+0.72%)
Feb 07, 2020
6.043
6.102
5.991
6.035
43,417
-0.03(-0.57%)
Feb 06, 2020
6.165
6.165
6.035
6.070
16,940
-0.11(-1.83%)
Feb 05, 2020
6.139
6.330
6.087
6.182
32,944
+0.06(+0.99%)
Feb 04, 2020
6.165
6.208
6.113
6.122
25,399
-0.02(-0.28%)
Feb 03, 2020
6.078
6.208
6.061
6.139
22,058
+0.07(+1.14%)
Jan 31, 2020
6.000
6.078
5.970
6.070
48,139
+0.03(+0.43%)
Jan 30, 2020
6.174
6.208
5.965
6.043
89,137
-0.17(-2.79%)
Jan 29, 2020
6.226
6.338
6.165
6.217
23,499
-0.06(-0.97%)
Jan 28, 2020
6.165
6.356
6.165
6.278
34,250
+0.13(+2.12%)
Jan 27, 2020
6.382
6.460
6.139
6.148
116,408
-0.36(-5.60%)
Jan 24, 2020
6.243
6.512
6.182
6.512
48,023
+0.25(+4.02%)
Jan 23, 2020
6.295
6.347
6.191
6.261
43,167
-0.02(-0.28%)
Jan 22, 2020
6.295
6.382
6.177
6.278
60,017
+0.07(+1.12%)
Jan 21, 2020
6.122
6.252
6.122
6.208
26,687
+0.09(+1.42%)
Jan 17, 2020
6.130
6.313
6.096
6.122
68,292
-0.02(-0.28%)
Jan 16, 2020
6.669
6.686
6.139
6.139
172,685
-0.53(-7.94%)
Jan 15, 2020
6.677
6.846
6.556
6.669
72,062
-0.07(-0.97%)
Jan 14, 2020
6.651
6.810
6.608
6.734
38,400
+0.09(+1.37%)
Jan 13, 2020
6.816
6.903
6.643
6.643
60,604
-0.20(-2.92%)
Jan 10, 2020
6.651
6.852
6.521
6.842
63,801
+0.21(+3.14%)
Jan 09, 2020
6.660
6.747
6.564
6.634
53,155
+0.03(+0.53%)
Jan 08, 2020
6.547
6.677
6.538
6.599
42,181
+0.10(+1.47%)
Jan 07, 2020
6.486
6.556
6.417
6.504
27,152
-0.02(-0.27%)
Jan 06, 2020
6.408
6.556
6.269
6.521
44,274
+0.03(+0.54%)
Jan 03, 2020
6.495
6.573
6.443
6.486
26,603
-0.10(-1.58%)
Jan 02, 2020
6.530
6.598
6.435
6.591
54,231
+0.11(+1.74%)
Dec 31, 2019
6.339
6.512
6.261
6.478
49,866
+0.11(+1.77%)
Dec 30, 2019
6.426
6.521
6.278
6.365
64,107
-0.01(-0.14%)
Dec 27, 2019
6.538
6.564
6.356
6.373
55,739
-0.15(-2.26%)
Dec 26, 2019
6.443
6.549
6.351
6.521
48,099
+0.10(+1.49%)
Dec 24, 2019
6.617
6.677
6.408
6.426
39,847
-0.23(-3.39%)
Dec 23, 2019
6.278
6.669
6.240
6.651
138,311
+0.35(+5.51%)
Dec 20, 2019
6.443
6.447
6.226
6.304
112,170
-0.16(-2.55%)
Dec 19, 2019
6.330
6.512
6.330
6.469
67,162
+0.16(+2.48%)
Dec 18, 2019
6.208
6.504
6.091
6.313
76,208
+0.07(+1.11%)
Dec 17, 2019
6.078
6.295
6.070
6.243
60,948
+0.16(+2.71%)
Dec 16, 2019
6.009
6.113
5.974
6.078
55,950
+0.09(+1.45%)
Dec 13, 2019
5.974
6.052
5.965
5.991
31,555
-0.04(-0.72%)
Dec 12, 2019
6.009
6.053
5.957
6.035
56,425
+0.06(+1.02%)
Dec 11, 2019
5.965
6.061
5.916
5.974
35,042
-0.02(-0.29%)
Dec 10, 2019
5.861
6.043
5.861
5.991
69,405
+0.13(+2.22%)
Dec 09, 2019
5.879
5.931
5.774
5.861
28,289
+0.00(+0.00%)
Dec 06, 2019
5.905
6.026
5.852
5.861
74,396
+0.00(+0.00%)
Dec 05, 2019
5.818
5.970
5.783
5.861
56,657
+0.09(+1.50%)
Dec 04, 2019
5.913
5.913
5.731
5.774
44,775
-0.08(-1.34%)
Dec 03, 2019
5.792
5.852
5.666
5.852
39,714
-0.01(-0.15%)
Dec 02, 2019
5.896
5.983
5.818
5.861
70,729
-0.07(-1.17%)
Nov 29, 2019
5.913
6.070
5.887
5.931
14,165
-0.08(-1.30%)
Nov 27, 2019
6.078
6.078
5.844
6.009
42,956
-0.07(-1.14%)
Nov 26, 2019
6.052
6.078
5.826
6.078
82,134
+0.01(+0.14%)
Nov 25, 2019
5.905
6.078
5.905
6.070
41,572
+0.17(+2.95%)
Nov 22, 2019
5.818
5.981
5.818
5.896
29,367
+0.05(+0.89%)
Nov 21, 2019
6.096
6.096
5.809
5.844
35,208
-0.12(-2.04%)
Nov 20, 2019
5.948
6.096
5.887
5.965
80,751
-0.05(-0.87%)
Nov 19, 2019
5.835
6.139
5.835
6.017
19,958
-0.11(-1.84%)
Nov 18, 2019
5.922
6.139
5.844
6.130
64,384
+0.13(+2.17%)
Nov 15, 2019
6.113
6.165
5.991
6.000
36,277
-0.15(-2.40%)
Nov 14, 2019
6.009
6.169
5.905
6.148
95,908
+0.10(+1.72%)
Nov 13, 2019
5.965
6.052
5.835
6.043
58,514
+0.01(+0.14%)
Nov 12, 2019
5.974
6.174
5.974
6.035
41,278
-0.01(-0.14%)
Nov 11, 2019
5.983
6.304
5.779
6.043
153,138
-0.04(-0.71%)
Nov 08, 2019
5.870
6.318
5.601
6.087
302,999
-0.05(-0.85%)
Nov 07, 2019
6.365
6.426
6.113
6.139
69,807
-0.13(-2.08%)
Nov 06, 2019
6.591
6.591
6.109
6.269
150,027
-0.24(-3.73%)
Nov 05, 2019
6.087
6.512
6.087
6.512
147,375
+0.43(+7.14%)
Nov 04, 2019
5.879
6.161
5.879
6.078
115,944
+0.21(+3.55%)
Nov 01, 2019
5.818
5.991
5.740
5.870
114,819
+0.03(+0.60%)
Oct 31, 2019
5.792
5.897
5.702
5.835
87,860
+0.09(+1.51%)
Oct 30, 2019
6.017
6.017
5.644
5.748
83,546
-0.30(-5.02%)
Oct 29, 2019
6.104
6.198
5.896
6.052
65,432
-0.10(-1.55%)
Oct 28, 2019
6.026
6.200
5.896
6.148
64,782
+0.12(+2.02%)
Oct 25, 2019
5.913
6.243
5.800
6.026
128,985
+0.10(+1.61%)
Oct 24, 2019
6.278
6.278
5.922
5.931
44,231
-0.24(-3.94%)
Oct 23, 2019
5.965
6.174
5.931
6.174
79,386
+0.20(+3.34%)
Oct 22, 2019
6.026
6.087
5.881
5.974
84,426
+0.00(+0.00%)
Oct 21, 2019
5.809
6.078
5.792
5.974
72,337
+0.18(+3.15%)
Oct 18, 2019
5.870
6.017
5.748
5.792
147,872
-0.03(-0.60%)
Oct 17, 2019
5.818
5.905
5.609
5.826
123,188
+0.14(+2.44%)
Oct 16, 2019
5.818
5.818
5.583
5.687
187,723
-0.16(-2.82%)
Oct 15, 2019
5.974
6.156
5.679
5.852
272,678
-0.16(-2.60%)
Oct 14, 2019
6.174
6.287
5.974
6.009
192,358
-0.18(-2.95%)
Oct 11, 2019
6.156
6.634
5.913
6.191
471,601
-0.95(-13.26%)
Oct 10, 2019
7.190
7.190
7.025
7.138
33,704
-0.06(-0.84%)
Oct 09, 2019
7.059
7.207
6.955
7.198
28,993
+0.16(+2.35%)
Oct 08, 2019
6.920
7.059
6.738
7.033
25,785
+0.02(+0.25%)
Oct 07, 2019
6.947
7.077
6.842
7.016
16,108
+0.03(+0.50%)
Oct 04, 2019
7.112
7.112
6.920
6.981
19,002
-0.04(-0.62%)
Oct 03, 2019
6.999
7.025
6.695
7.025
41,032
+0.05(+0.75%)
Oct 02, 2019
7.146
7.224
6.973
6.973
74,356
-0.27(-3.72%)
Oct 01, 2019
7.685
7.780
7.077
7.242
93,161
-0.44(-5.76%)
Sep 30, 2019
7.468
7.728
7.233
7.685
60,613
+0.20(+2.67%)
Sep 27, 2019
7.155
7.572
7.155
7.485
84,300
+0.30(+4.23%)
Sep 26, 2019
7.546
7.624
7.181
7.181
48,197
-0.36(-4.83%)
Sep 25, 2019
7.580
7.698
7.257
7.546
83,624
+0.09(+1.16%)
Sep 24, 2019
7.763
7.763
7.346
7.459
111,079
-0.27(-3.48%)
Sep 23, 2019
7.858
7.858
7.711
7.728
51,991
-0.21(-2.63%)
Sep 20, 2019
7.910
8.023
7.780
7.936
98,120
+0.03(+0.33%)
Sep 19, 2019
7.606
7.928
7.494
7.910
165,645
+0.24(+3.17%)
Sep 18, 2019
7.798
7.867
7.450
7.667
166,371
-0.14(-1.78%)
Sep 17, 2019
7.719
7.889
7.641
7.806
56,747
+0.00(+0.00%)
Sep 16, 2019
7.737
7.936
7.728
7.806
82,687
-0.01(-0.11%)
Sep 13, 2019
8.058
8.123
7.771
7.815
72,323
-0.27(-3.33%)
Sep 12, 2019
8.023
8.127
7.850
8.084
62,053
-0.02(-0.21%)
Sep 11, 2019
7.798
8.110
7.711
8.101
202,810
+0.27(+3.44%)
Sep 10, 2019
7.954
8.045
7.771
7.832
109,332
-0.16(-2.06%)
Sep 09, 2019
7.884
8.023
7.702
7.997
179,124
+0.12(+1.54%)
Sep 06, 2019
7.754
7.876
7.554
7.876
106,988
+0.21(+2.72%)
Sep 05, 2019
7.867
7.989
7.606
7.667
166,077
-0.23(-2.86%)
Sep 04, 2019
7.537
7.893
7.294
7.893
185,043
+0.43(+5.70%)
Sep 03, 2019
7.164
7.520
7.164
7.468
199,654
+0.33(+4.62%)
Aug 30, 2019
6.947
7.164
6.868
7.138
74,511
+0.20(+2.88%)
Aug 29, 2019
6.729
6.947
6.712
6.938
99,820
+0.32(+4.86%)
Aug 28, 2019
6.417
6.660
6.295
6.617
50,543
+0.12(+1.87%)
Aug 27, 2019
6.469
6.686
6.269
6.495
136,994
+0.00(+0.00%)
Aug 26, 2019
6.339
6.530
6.205
6.495
148,162
+0.19(+3.03%)
Aug 23, 2019
6.261
6.313
6.078
6.304
50,327
+0.03(+0.55%)
Aug 22, 2019
6.339
6.408
6.243
6.269
32,587
-0.04(-0.69%)
Aug 21, 2019
6.417
6.518
6.156
6.313
73,018
-0.10(-1.62%)
Aug 20, 2019
6.391
6.434
6.182
6.417
59,161
+0.02(+0.27%)
Aug 19, 2019
6.443
6.556
6.321
6.399
91,740
-0.04(-0.67%)
Aug 16, 2019
6.026
6.504
5.991
6.443
216,049
+0.47(+7.85%)
Aug 15, 2019
6.017
6.035
5.870
5.974
81,690
-0.08(-1.29%)
Aug 14, 2019
6.235
6.447
5.879
6.052
118,883
-0.26(-4.13%)
Aug 13, 2019
6.252
6.321
5.913
6.313
90,448
+0.14(+2.25%)
Aug 12, 2019
5.905
6.330
5.861
6.174
122,695
+0.25(+4.25%)
Aug 09, 2019
5.991
6.191
5.905
5.922
115,741
-0.07(-1.16%)
Aug 08, 2019
6.512
6.686
5.991
5.991
141,152
-0.40(-6.25%)
Aug 07, 2019
6.078
6.408
5.987
6.391
106,877
+0.25(+4.10%)
Aug 06, 2019
6.156
6.230
5.887
6.139
91,214
+0.11(+1.87%)
Aug 05, 2019
6.382
6.478
5.957
6.026
217,074
-0.44(-6.85%)
Aug 02, 2019
6.834
6.970
6.434
6.469
83,379
-0.42(-6.05%)
Aug 01, 2019
6.834
6.894
6.608
6.886
137,560
-0.03(-0.38%)
Jul 31, 2019
7.120
7.138
6.738
6.912
82,822
-0.21(-2.93%)
Jul 30, 2019
7.042
7.294
6.912
7.120
78,156
+0.02(+0.24%)
Jul 29, 2019
7.233
7.233
6.838
7.103
59,555
-0.10(-1.45%)
Jul 26, 2019
7.129
7.337
6.903
7.207
89,483
+0.10(+1.47%)
Jul 25, 2019
7.033
7.181
6.871
7.103
81,401
-0.04(-0.61%)
Jul 24, 2019
6.816
7.155
6.695
7.146
48,515
+0.30(+4.31%)
Jul 23, 2019
6.825
6.938
6.703
6.851
57,617
-0.02(-0.25%)
Jul 22, 2019
6.790
6.920
6.686
6.868
52,564
+0.12(+1.80%)
Jul 19, 2019
6.929
6.929
6.712
6.747
100,078
-0.07(-1.02%)
Jul 18, 2019
7.007
7.007
6.656
6.816
147,260
-0.13(-1.87%)
Jul 17, 2019
7.129
7.129
6.947
6.947
68,550
-0.18(-2.56%)
Jul 16, 2019
7.033
7.346
7.003
7.129
89,127
+0.04(+0.61%)
Jul 15, 2019
7.120
7.164
6.860
7.085
57,044
-0.03(-0.49%)
Jul 12, 2019
7.103
7.216
7.042
7.120
42,495
-0.19(-2.61%)
Jul 11, 2019
7.294
7.320
7.033
7.311
140,452
+0.03(+0.36%)
Jul 10, 2019
7.572
7.676
7.259
7.285
136,774
-0.29(-3.78%)
Jul 09, 2019
7.476
7.701
7.389
7.572
135,665
+0.05(+0.69%)
Jul 08, 2019
7.528
7.606
7.329
7.520
102,411
-0.09(-1.14%)
Jul 05, 2019
7.598
7.624
7.355
7.606
65,989
-0.10(-1.24%)
Jul 03, 2019
7.858
7.858
7.615
7.702
63,110
-0.11(-1.44%)
Jul 02, 2019
8.232
8.249
7.641
7.815
173,556
-0.41(-4.96%)
Jul 01, 2019
8.154
8.275
7.876
8.223
265,156
+0.13(+1.61%)
Jun 28, 2019
7.224
8.093
6.999
8.093
1,254,033
+0.95(+13.24%)
Jun 27, 2019
6.981
7.190
6.825
7.146
154,429
+0.16(+2.36%)
Jun 26, 2019
6.729
6.990
6.686
6.981
104,325
+0.26(+3.88%)
Jun 25, 2019
6.469
6.773
6.408
6.721
80,249
+0.30(+4.59%)
Jun 24, 2019
6.582
6.790
6.282
6.426
92,302
-0.17(-2.63%)
Jun 21, 2019
6.530
6.703
6.426
6.599
111,710
+0.03(+0.53%)
Jun 20, 2019
6.512
6.711
6.469
6.564
74,895
+0.14(+2.16%)
Jun 19, 2019
6.356
6.481
6.339
6.426
41,951
+0.03(+0.54%)
Jun 18, 2019
6.243
6.504
6.243
6.391
93,789
+0.16(+2.65%)
Jun 17, 2019
6.139
6.399
6.139
6.226
43,233
+0.10(+1.70%)
Jun 14, 2019
6.365
6.421
5.896
6.122
276,741
-0.20(-3.16%)
Jun 13, 2019
6.226
6.434
6.130
6.321
153,685
+0.14(+2.25%)
Jun 12, 2019
6.426
6.573
6.122
6.182
143,166
-0.28(-4.30%)
Jun 11, 2019
6.443
6.556
6.382
6.460
58,055
+0.05(+0.81%)
Jun 10, 2019
6.634
6.842
6.347
6.408
89,452
-0.18(-2.77%)
Jun 07, 2019
6.530
6.677
6.486
6.591
67,717
+0.11(+1.74%)
Jun 06, 2019
6.773
6.797
6.408
6.478
175,086
-0.29(-4.24%)
Jun 05, 2019
6.816
6.894
6.677
6.764
38,383
-0.01(-0.13%)
Jun 04, 2019
6.643
6.808
6.585
6.773
71,266
+0.17(+2.63%)
Jun 03, 2019
6.860
6.938
6.547
6.599
147,029
-0.31(-4.52%)
May 31, 2019
6.894
7.112
6.851
6.912
96,278
-0.11(-1.61%)
May 30, 2019
7.016
7.120
7.016
7.025
91,069
+0.00(+0.00%)
May 29, 2019
6.955
7.085
6.907
7.025
136,749
+0.04(+0.62%)
May 28, 2019
7.007
7.068
6.903
6.981
179,057
-0.03(-0.50%)
May 24, 2019
7.068
7.268
6.999
7.016
76,469
-0.12(-1.70%)
May 23, 2019
7.355
7.355
7.092
7.138
140,242
-0.11(-1.56%)
May 22, 2019
7.172
7.381
7.172
7.250
71,230
+0.03(+0.48%)
May 21, 2019
7.025
7.281
7.025
7.216
144,616
+0.22(+3.10%)
May 20, 2019
6.912
7.125
6.773
6.999
248,577
-0.17(-2.42%)
May 17, 2019
7.085
7.389
6.947
7.172
106,988
+0.00(+0.00%)
May 16, 2019
7.033
7.277
6.938
7.172
110,957
+0.03(+0.36%)
May 15, 2019
7.007
7.233
6.730
7.146
96,112
-0.05(-0.72%)
May 14, 2019
6.929
7.329
6.790
7.198
149,180
+0.23(+3.37%)
May 13, 2019
6.947
6.999
6.651
6.964
277,253
-0.21(-2.91%)
May 10, 2019
7.329
7.520
7.059
7.172
209,946
-0.22(-2.94%)
May 09, 2019
7.094
7.554
6.749
7.389
256,100
+0.49(+7.18%)
May 08, 2019
7.077
7.259
6.851
6.894
204,572
-0.28(-3.87%)
May 07, 2019
7.355
7.459
7.164
7.172
145,985
-0.27(-3.62%)
May 06, 2019
7.459
7.624
7.250
7.441
67,539
-0.21(-2.72%)
May 03, 2019
7.389
7.676
7.381
7.650
96,162
+0.31(+4.26%)
May 02, 2019
7.624
7.654
7.233
7.337
165,686
-0.36(-4.74%)
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.