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
Qumu Corp
(NQ:
QUMU
)
0.8988
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 8, 2023
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
2.500
2.550
2.443
2.540
46,928
+0.04(+1.60%)
Apr 29, 2020
2.420
2.590
2.400
2.500
106,222
+0.09(+3.73%)
Apr 28, 2020
2.428
2.450
2.322
2.410
34,269
-0.05(-2.03%)
Apr 27, 2020
2.450
2.520
2.430
2.460
43,864
+0.02(+0.82%)
Apr 24, 2020
2.440
2.470
2.380
2.440
31,600
+0.00(+0.00%)
Apr 23, 2020
2.300
2.460
2.300
2.440
81,095
+0.11(+4.72%)
Apr 22, 2020
2.300
2.480
2.210
2.330
247,235
+0.05(+2.19%)
Apr 21, 2020
2.220
2.310
2.150
2.280
123,028
+0.08(+3.64%)
Apr 20, 2020
2.210
2.325
2.120
2.200
233,045
-0.08(-3.51%)
Apr 17, 2020
2.200
2.280
2.160
2.280
159,600
+0.08(+3.64%)
Apr 16, 2020
2.280
2.290
2.120
2.200
203,463
-0.05(-2.22%)
Apr 15, 2020
2.100
2.330
2.020
2.250
386,309
+0.15(+7.14%)
Apr 14, 2020
2.000
2.154
1.940
2.100
807,042
+0.14(+7.14%)
Apr 13, 2020
1.620
1.970
1.620
1.960
376,415
+0.38(+24.05%)
Apr 09, 2020
1.670
1.700
1.580
1.580
432,900
-0.09(-5.39%)
Apr 08, 2020
1.660
1.670
1.570
1.670
87,641
-0.01(-0.60%)
Apr 07, 2020
1.670
1.720
1.540
1.680
210,352
-0.02(-1.18%)
Apr 06, 2020
1.720
1.740
1.610
1.700
118,124
+0.01(+0.59%)
Apr 03, 2020
1.610
1.691
1.610
1.690
189,000
+0.08(+4.97%)
Apr 02, 2020
1.600
1.720
1.450
1.610
482,741
+0.00(+0.00%)
Apr 01, 2020
2.120
2.120
1.410
1.610
3,794,375
-0.05(-3.01%)
Mar 31, 2020
1.400
1.780
1.400
1.660
1,209,552
+0.29(+21.17%)
Mar 30, 2020
1.410
1.450
1.370
1.370
39,929
-0.02(-1.44%)
Mar 27, 2020
1.400
1.400
1.350
1.390
39,000
-0.01(-0.36%)
Mar 26, 2020
1.400
1.410
1.390
1.395
263,660
+0.02(+1.09%)
Mar 25, 2020
1.350
1.400
1.296
1.380
298,503
-0.02(-1.43%)
Mar 24, 2020
1.420
1.450
1.350
1.400
80,262
+0.05(+3.70%)
Mar 23, 2020
1.505
1.505
1.280
1.350
29,655
-0.10(-6.90%)
Mar 20, 2020
1.450
1.450
1.310
1.450
64,800
+0.09(+7.01%)
Mar 19, 2020
1.300
1.371
1.300
1.355
68,069
+0.02(+1.88%)
Mar 18, 2020
1.420
1.440
1.250
1.330
24,247
-0.05(-3.62%)
Mar 17, 2020
1.440
1.500
1.250
1.380
88,317
-0.02(-1.43%)
Mar 16, 2020
1.250
1.460
1.250
1.400
12,068
-0.04(-2.78%)
Mar 13, 2020
1.770
1.790
1.400
1.440
72,300
-0.05(-3.03%)
Mar 12, 2020
1.600
1.603
1.444
1.485
354,523
-0.11(-7.19%)
Mar 11, 2020
1.700
1.700
1.600
1.600
34,067
-0.08(-4.76%)
Mar 10, 2020
1.730
1.800
1.640
1.680
95,107
-0.02(-1.18%)
Mar 09, 2020
1.740
1.750
1.630
1.700
55,792
-0.09(-5.03%)
Mar 06, 2020
1.760
1.880
1.753
1.790
78,600
+0.03(+1.70%)
Mar 05, 2020
1.800
1.820
1.700
1.760
318,945
-0.02(-1.12%)
Mar 04, 2020
1.740
1.900
1.740
1.780
573,650
+0.01(+0.56%)
Mar 03, 2020
1.700
1.770
1.630
1.770
42,921
+0.06(+3.51%)
Mar 02, 2020
1.670
1.780
1.670
1.710
320,238
+0.01(+0.59%)
Feb 28, 2020
1.680
1.750
1.582
1.700
336,900
+0.00(+0.00%)
Feb 27, 2020
1.700
1.740
1.690
1.700
26,633
-0.03(-1.73%)
Feb 26, 2020
1.710
1.800
1.700
1.730
53,475
+0.03(+1.76%)
Feb 25, 2020
1.790
1.850
1.700
1.700
115,806
-0.08(-4.52%)
Feb 24, 2020
1.820
1.860
1.720
1.780
146,690
-0.08(-4.27%)
Feb 21, 2020
1.910
1.910
1.860
1.860
68,800
-0.09(-4.62%)
Feb 20, 2020
1.940
1.994
1.920
1.950
78,072
+0.04(+2.09%)
Feb 19, 2020
1.990
2.000
1.910
1.910
49,620
-0.12(-5.91%)
Feb 18, 2020
2.020
2.060
1.900
2.030
99,389
+0.05(+2.53%)
Feb 14, 2020
2.010
2.090
1.955
1.980
126,200
-0.02(-1.00%)
Feb 13, 2020
2.170
2.200
1.950
2.000
214,409
-0.17(-7.83%)
Feb 12, 2020
2.190
2.200
2.100
2.170
421,493
+0.01(+0.46%)
Feb 11, 2020
2.570
2.600
2.096
2.160
509,536
-0.36(-14.29%)
Feb 10, 2020
2.538
2.538
2.500
2.520
1,702
+0.02(+0.80%)
Feb 07, 2020
2.460
2.500
2.420
2.500
5,500
+0.03(+1.21%)
Feb 06, 2020
2.470
2.470
2.470
2.470
307
+0.04(+1.65%)
Feb 05, 2020
2.510
2.530
2.430
2.430
7,174
-0.08(-3.26%)
Feb 04, 2020
2.530
2.530
2.512
2.512
8,137
+0.10(+4.23%)
Feb 03, 2020
2.420
2.520
2.410
2.410
6,839
-0.07(-2.82%)
Jan 31, 2020
2.360
2.560
2.360
2.480
1,100
+0.07(+2.90%)
Jan 30, 2020
2.470
2.477
2.339
2.410
14,108
-0.05(-2.03%)
Jan 29, 2020
2.520
2.535
2.450
2.460
13,215
-0.05(-1.99%)
Jan 28, 2020
2.630
2.630
2.510
2.510
2,425
+0.00(+0.00%)
Jan 27, 2020
2.510
2.630
2.510
2.510
4,731
+0.00(+0.00%)
Jan 24, 2020
2.510
2.510
2.510
2.510
100
+0.00(+0.00%)
Jan 23, 2020
2.620
2.630
2.510
2.510
9,224
-0.01(-0.40%)
Jan 22, 2020
2.530
2.530
2.510
2.520
13,723
-0.10(-3.82%)
Jan 21, 2020
2.544
2.620
2.544
2.620
13,522
+0.08(+3.15%)
Jan 17, 2020
2.540
2.540
2.540
54
+0.00(+0.00%)
Jan 16, 2020
2.620
2.620
2.528
2.540
2,995
+0.03(+1.20%)
Jan 15, 2020
2.580
2.610
2.510
2.510
10,035
-0.05(-1.95%)
Jan 14, 2020
2.580
2.600
2.560
2.560
6,770
-0.01(-0.39%)
Jan 13, 2020
2.540
2.590
2.470
2.570
45,873
+0.01(+0.39%)
Jan 10, 2020
2.650
2.650
2.510
2.560
14,900
-0.11(-4.12%)
Jan 09, 2020
2.600
2.670
2.513
2.670
10,019
+0.02(+0.75%)
Jan 08, 2020
2.590
2.690
2.590
2.650
8,937
+0.00(+0.00%)
Jan 07, 2020
2.518
2.660
2.518
2.650
3,277
+0.11(+4.33%)
Jan 06, 2020
2.580
2.700
2.535
2.540
19,205
-0.04(-1.36%)
Jan 03, 2020
2.780
2.780
2.575
2.575
7,800
-0.02(-0.96%)
Jan 02, 2020
2.750
2.750
2.550
2.600
58,981
-0.01(-0.38%)
Dec 31, 2019
2.630
2.740
2.610
2.610
42,700
+0.03(+1.16%)
Dec 30, 2019
2.631
2.665
2.569
2.580
14,169
-0.04(-1.53%)
Dec 27, 2019
2.610
2.710
2.580
2.620
4,300
+0.01(+0.38%)
Dec 26, 2019
2.590
2.761
2.502
2.610
20,680
+0.01(+0.38%)
Dec 24, 2019
2.580
2.620
2.550
2.600
24,600
+0.10(+4.00%)
Dec 23, 2019
2.580
2.600
2.490
2.500
55,063
-0.05(-1.96%)
Dec 20, 2019
2.700
2.740
2.550
2.550
207,900
-0.08(-3.04%)
Dec 19, 2019
2.600
2.665
2.600
2.630
30,799
+0.08(+3.14%)
Dec 18, 2019
2.532
2.770
2.523
2.550
14,687
+0.02(+0.79%)
Dec 17, 2019
2.620
2.670
2.450
2.530
58,358
-0.06(-2.32%)
Dec 16, 2019
2.660
2.660
2.560
2.590
24,637
-0.06(-2.26%)
Dec 13, 2019
2.680
2.730
2.650
2.650
18,000
+0.00(+0.00%)
Dec 12, 2019
2.660
2.660
2.570
2.650
20,459
+0.03(+1.15%)
Dec 11, 2019
2.650
2.670
2.600
2.620
23,440
+0.01(+0.38%)
Dec 10, 2019
2.610
2.622
2.570
2.610
58,406
-0.02(-0.76%)
Dec 09, 2019
2.560
2.650
2.560
2.630
42,817
+0.07(+2.73%)
Dec 06, 2019
2.510
2.600
2.510
2.560
11,900
+0.03(+1.19%)
Dec 05, 2019
2.600
2.620
2.530
2.530
25,561
+0.00(+0.00%)
Dec 04, 2019
2.560
2.590
2.530
2.530
19,733
-0.03(-1.17%)
Dec 03, 2019
2.554
2.580
2.450
2.560
43,330
-0.02(-0.78%)
Dec 02, 2019
2.550
2.590
2.530
2.580
14,930
+0.02(+0.68%)
Nov 29, 2019
2.510
2.563
2.510
2.563
2,000
+0.03(+1.29%)
Nov 27, 2019
2.580
2.590
2.530
2.530
8,400
-0.05(-1.94%)
Nov 26, 2019
2.570
2.580
2.540
2.580
10,073
+0.08(+3.20%)
Nov 25, 2019
2.520
2.640
2.420
2.500
72,312
+0.00(+0.00%)
Nov 22, 2019
2.570
2.660
2.500
2.500
9,100
-0.05(-1.96%)
Nov 21, 2019
2.719
2.719
2.520
2.550
30,926
+0.00(+0.00%)
Nov 20, 2019
2.750
2.780
2.520
2.550
37,242
-0.20(-7.27%)
Nov 19, 2019
2.650
2.750
2.600
2.750
14,750
+0.15(+5.77%)
Nov 18, 2019
2.500
2.600
2.500
2.600
127,551
+0.10(+4.00%)
Nov 15, 2019
2.570
2.590
2.460
2.500
43,700
-0.03(-1.19%)
Nov 14, 2019
2.330
2.571
2.330
2.530
128,366
+0.06(+2.43%)
Nov 13, 2019
2.490
2.590
2.420
2.470
21,603
+0.02(+0.82%)
Nov 12, 2019
2.620
2.620
2.450
2.450
34,884
-0.08(-3.16%)
Nov 11, 2019
2.600
2.608
2.520
2.530
11,494
-0.07(-2.69%)
Nov 08, 2019
2.540
2.600
2.500
2.600
106,000
+0.08(+3.17%)
Nov 07, 2019
2.700
2.700
2.520
2.520
365,187
-0.28(-10.00%)
Nov 06, 2019
2.860
2.860
2.750
2.800
43,934
-0.05(-1.75%)
Nov 05, 2019
3.000
3.000
2.785
2.850
13,227
-0.15(-5.00%)
Nov 04, 2019
3.200
3.200
2.930
3.000
8,711
-0.15(-4.76%)
Nov 01, 2019
3.150
3.150
2.982
3.150
22,200
+0.18(+6.06%)
Oct 31, 2019
3.200
3.200
2.842
2.970
11,941
-0.18(-5.71%)
Oct 30, 2019
3.030
3.150
2.880
3.150
9,429
+0.14(+4.65%)
Oct 29, 2019
3.010
3.110
3.010
3.010
1,573
+0.00(+0.00%)
Oct 28, 2019
2.840
3.010
2.795
3.010
12,416
+0.24(+8.66%)
Oct 25, 2019
2.910
3.040
2.770
2.770
11,600
-0.13(-4.48%)
Oct 24, 2019
2.970
2.970
2.855
2.900
1,129
+0.01(+0.35%)
Oct 23, 2019
2.940
2.950
2.800
2.890
16,273
+0.07(+2.48%)
Oct 22, 2019
2.880
2.920
2.750
2.820
6,334
-0.04(-1.40%)
Oct 21, 2019
2.870
2.990
2.750
2.860
39,726
-0.01(-0.35%)
Oct 18, 2019
2.670
3.150
2.670
2.870
60,700
+0.17(+6.30%)
Oct 17, 2019
2.650
2.770
2.650
2.700
24,308
+0.04(+1.50%)
Oct 16, 2019
2.810
2.860
2.660
2.660
17,246
-0.23(-7.96%)
Oct 15, 2019
2.767
3.070
2.767
2.890
28,307
-0.01(-0.34%)
Oct 14, 2019
2.920
3.100
2.900
2.900
29,612
-0.21(-6.75%)
Oct 11, 2019
3.180
3.190
2.990
3.110
15,100
+0.01(+0.32%)
Oct 10, 2019
3.110
3.220
3.100
3.100
7,209
-0.14(-4.32%)
Oct 09, 2019
3.110
3.240
3.013
3.240
1,823
+0.13(+4.18%)
Oct 08, 2019
3.240
3.240
3.110
3.110
398
-0.12(-3.72%)
Oct 07, 2019
3.100
3.230
3.100
3.230
5,585
+0.00(+0.00%)
Oct 04, 2019
3.230
3.240
3.100
3.230
1,600
-0.01(-0.31%)
Oct 03, 2019
3.100
3.240
2.920
3.240
53,572
+0.19(+6.23%)
Oct 02, 2019
3.330
3.330
3.050
3.050
8,846
-0.24(-7.29%)
Oct 01, 2019
3.210
3.310
3.210
3.290
6,077
+0.03(+0.92%)
Sep 30, 2019
3.260
3.320
3.200
3.260
6,613
-0.06(-1.81%)
Sep 27, 2019
3.200
3.320
3.200
3.320
12,100
+0.09(+2.79%)
Sep 26, 2019
3.250
3.300
3.200
3.230
6,082
+0.03(+0.94%)
Sep 25, 2019
3.370
3.370
3.200
3.200
7,136
+0.00(+0.00%)
Sep 24, 2019
3.180
3.280
3.180
3.200
24,011
+0.02(+0.63%)
Sep 23, 2019
3.330
3.350
3.180
3.180
9,233
-0.22(-6.47%)
Sep 20, 2019
3.220
3.450
3.150
3.400
28,600
+0.16(+4.94%)
Sep 19, 2019
3.220
3.313
3.150
3.240
15,544
+0.05(+1.57%)
Sep 18, 2019
3.180
3.447
3.150
3.190
13,031
+0.01(+0.31%)
Sep 17, 2019
3.270
3.400
3.160
3.180
5,069
+0.00(+0.00%)
Sep 16, 2019
3.170
3.220
3.160
3.180
16,611
+0.01(+0.32%)
Sep 13, 2019
3.110
3.250
3.020
3.170
21,700
+0.08(+2.59%)
Sep 12, 2019
3.110
3.120
3.000
3.090
13,109
-0.03(-1.09%)
Sep 11, 2019
3.150
3.150
3.090
3.124
10,480
-0.03(-0.87%)
Sep 10, 2019
2.980
3.151
2.920
3.151
1,557
+0.15(+5.05%)
Sep 09, 2019
3.030
3.090
2.950
3.000
12,014
-0.26(-7.98%)
Sep 06, 2019
3.329
3.329
2.860
3.260
4,300
+0.12(+3.73%)
Sep 05, 2019
3.090
3.350
3.090
3.143
1,264
+0.11(+3.73%)
Sep 04, 2019
2.840
3.030
2.840
3.030
6,016
-0.15(-4.72%)
Sep 03, 2019
3.140
3.180
3.040
3.180
2,672
+0.13(+4.26%)
Aug 30, 2019
2.990
3.100
2.900
3.050
11,000
+0.16(+5.54%)
Aug 29, 2019
2.740
3.040
2.740
2.890
12,789
+0.07(+2.48%)
Aug 28, 2019
2.900
2.910
2.820
2.820
4,312
+0.00(+0.00%)
Aug 27, 2019
2.920
3.040
2.550
2.820
20,130
-0.18(-6.00%)
Aug 26, 2019
3.000
3.000
3.000
2
+0.00(+0.00%)
Aug 23, 2019
3.000
3.000
3.000
2
+0.00(+0.00%)
Aug 22, 2019
3.000
3.000
2.925
3.000
12,086
+0.00(+0.00%)
Aug 21, 2019
2.980
3.160
2.968
3.000
30,379
-0.02(-0.66%)
Aug 20, 2019
2.870
3.020
2.870
3.020
8,974
+0.06(+2.03%)
Aug 19, 2019
3.100
3.140
2.920
2.960
13,960
-0.12(-3.90%)
Aug 16, 2019
3.100
3.100
3.010
3.080
4,300
+0.04(+1.32%)
Aug 15, 2019
3.090
3.100
2.941
3.040
35,086
+0.00(+0.00%)
Aug 14, 2019
3.060
3.080
3.040
3.040
21,053
+0.02(+0.66%)
Aug 13, 2019
3.070
3.100
3.020
3.020
37,844
-0.22(-6.79%)
Aug 12, 2019
3.137
3.240
3.135
3.240
3,701
-0.07(-2.11%)
Aug 09, 2019
3.070
3.330
3.070
3.310
7,100
+0.08(+2.48%)
Aug 08, 2019
3.370
3.370
3.000
3.230
27,882
-0.12(-3.58%)
Aug 07, 2019
3.033
3.350
3.033
3.350
8,559
+0.29(+9.48%)
Aug 06, 2019
3.140
3.155
3.000
3.060
78,675
-0.09(-2.86%)
Aug 05, 2019
3.300
3.310
3.100
3.150
145,708
-0.20(-5.97%)
Aug 02, 2019
3.550
3.590
3.300
3.350
56,100
-0.20(-5.63%)
Aug 01, 2019
3.770
3.930
3.530
3.550
32,529
-0.17(-4.57%)
Jul 31, 2019
4.100
4.200
3.650
3.720
120,511
-0.78(-17.33%)
Jul 30, 2019
4.400
4.500
4.320
4.500
32,530
+0.07(+1.58%)
Jul 29, 2019
4.500
4.500
4.390
4.430
26,810
-0.11(-2.42%)
Jul 26, 2019
4.260
4.658
4.260
4.540
46,500
+0.29(+6.82%)
Jul 25, 2019
3.760
4.250
3.710
4.250
26,845
+0.44(+11.55%)
Jul 24, 2019
3.800
3.820
3.630
3.810
28,594
+0.02(+0.53%)
Jul 23, 2019
3.800
3.800
3.720
3.790
14,699
-0.01(-0.26%)
Jul 22, 2019
3.740
3.810
3.692
3.800
14,521
+0.01(+0.40%)
Jul 19, 2019
3.810
3.850
3.620
3.785
16,000
-0.05(-1.43%)
Jul 18, 2019
3.900
3.950
3.675
3.840
80,102
-0.13(-3.27%)
Jul 17, 2019
4.170
4.281
3.970
3.970
26,113
-0.14(-3.41%)
Jul 16, 2019
4.290
4.340
4.110
4.110
26,403
-0.14(-3.29%)
Jul 15, 2019
4.280
4.399
4.175
4.250
6,882
-0.05(-1.16%)
Jul 12, 2019
4.370
4.590
4.210
4.300
3,700
-0.10(-2.27%)
Jul 11, 2019
4.500
4.500
4.160
4.400
72,806
-0.05(-1.12%)
Jul 10, 2019
4.340
4.600
4.224
4.450
110,610
+0.10(+2.30%)
Jul 09, 2019
4.350
4.490
4.060
4.350
60,966
-0.01(-0.23%)
Jul 08, 2019
4.455
4.455
4.200
4.360
30,977
-0.12(-2.68%)
Jul 05, 2019
4.590
4.590
4.020
4.480
27,900
+0.06(+1.36%)
Jul 03, 2019
4.310
4.440
4.170
4.420
29,600
+0.03(+0.68%)
Jul 02, 2019
4.200
4.540
4.150
4.390
150,329
+0.19(+4.52%)
Jul 01, 2019
4.120
4.460
3.900
4.200
90,117
+0.05(+1.20%)
Jun 28, 2019
3.960
4.150
3.829
4.150
71,400
+0.09(+2.22%)
Jun 27, 2019
3.690
4.060
3.540
4.060
18,094
+0.44(+12.15%)
Jun 26, 2019
3.620
3.750
3.450
3.620
29,920
-0.09(-2.43%)
Jun 25, 2019
3.830
3.850
3.710
3.710
17,393
+0.01(+0.27%)
Jun 24, 2019
3.820
3.991
3.457
3.700
90,188
-0.10(-2.63%)
Jun 21, 2019
3.660
4.230
3.630
3.800
196,600
+0.20(+5.56%)
Jun 20, 2019
3.540
3.950
3.400
3.600
16,857
+0.23(+6.82%)
Jun 19, 2019
3.250
3.420
3.085
3.370
14,083
+0.12(+3.69%)
Jun 18, 2019
3.480
3.480
3.250
3.250
22,308
+0.06(+1.88%)
Jun 17, 2019
3.010
3.211
3.010
3.190
18,602
+0.18(+5.98%)
Jun 14, 2019
3.200
3.200
3.010
3.010
3,000
-0.19(-5.94%)
Jun 13, 2019
3.010
3.230
3.010
3.200
23,261
+0.14(+4.58%)
Jun 12, 2019
3.100
3.100
2.720
3.060
49,069
+0.16(+5.52%)
Jun 11, 2019
2.960
2.977
2.860
2.900
10,070
+0.05(+1.75%)
Jun 10, 2019
3.150
3.150
2.830
2.850
31,427
-0.19(-6.25%)
Jun 07, 2019
3.070
3.130
3.020
3.040
23,100
+0.01(+0.33%)
Jun 06, 2019
3.060
3.150
2.940
3.030
25,996
-0.13(-4.11%)
Jun 05, 2019
3.050
3.160
2.950
3.160
20,142
+0.08(+2.60%)
Jun 04, 2019
3.070
3.080
2.870
3.080
31,373
+0.08(+2.67%)
Jun 03, 2019
3.190
3.250
3.000
3.000
22,132
-0.23(-7.12%)
May 31, 2019
3.220
3.270
3.060
3.230
14,700
+0.00(+0.00%)
May 30, 2019
3.290
3.436
3.070
3.230
32,711
-0.27(-7.71%)
May 29, 2019
3.510
3.815
3.310
3.500
11,948
+0.02(+0.57%)
May 28, 2019
3.550
3.740
3.480
3.480
38,172
-0.07(-1.97%)
May 24, 2019
3.570
3.730
3.505
3.550
62,400
-0.03(-0.84%)
May 23, 2019
3.900
3.980
3.500
3.580
207,878
-0.41(-10.28%)
May 22, 2019
3.630
3.990
3.500
3.990
31,122
+0.39(+10.83%)
May 21, 2019
3.720
3.880
3.500
3.600
36,248
-0.10(-2.70%)
May 20, 2019
3.820
3.900
3.650
3.700
23,411
-0.10(-2.63%)
May 17, 2019
3.920
3.978
3.760
3.800
24,100
-0.17(-4.28%)
May 16, 2019
4.200
4.240
3.910
3.970
33,799
-0.27(-6.37%)
May 15, 2019
4.070
4.340
3.890
4.240
40,269
+0.10(+2.42%)
May 14, 2019
3.970
4.180
3.930
4.140
14,108
+0.16(+4.02%)
May 13, 2019
3.900
4.036
3.756
3.980
25,627
-0.04(-1.00%)
May 10, 2019
4.360
4.420
3.760
4.020
106,500
-0.40(-9.05%)
May 09, 2019
4.270
4.640
4.070
4.420
99,776
+0.07(+1.61%)
May 08, 2019
4.300
4.370
4.190
4.350
127,185
+0.00(+0.00%)
May 07, 2019
4.500
4.780
4.240
4.350
128,127
-0.15(-3.33%)
May 06, 2019
4.180
4.540
4.150
4.500
251,695
-0.10(-2.17%)
May 03, 2019
4.030
4.750
4.030
4.600
630,400
+0.59(+14.71%)
May 02, 2019
3.800
4.250
3.700
4.010
385,273
+0.36(+9.86%)
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.