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
Agrofresh Solutions
(NQ:
AGFS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 30, 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, 2019
3.200
3.270
3.140
3.190
66,282
+0.00(+0.00%)
Apr 29, 2019
3.210
3.290
3.180
3.190
37,252
-0.01(-0.31%)
Apr 26, 2019
3.180
3.290
3.150
3.200
73,900
+0.02(+0.63%)
Apr 25, 2019
3.170
3.220
3.090
3.180
134,049
+0.03(+0.95%)
Apr 24, 2019
3.200
3.240
3.100
3.150
98,412
-0.02(-0.63%)
Apr 23, 2019
3.370
3.402
3.130
3.170
182,680
-0.21(-6.21%)
Apr 22, 2019
3.390
3.420
3.310
3.380
80,524
+0.03(+0.90%)
Apr 18, 2019
3.270
3.360
3.260
3.350
79,800
+0.06(+1.82%)
Apr 17, 2019
3.230
3.300
3.200
3.290
79,320
+0.06(+1.86%)
Apr 16, 2019
3.340
3.340
3.200
3.230
124,035
-0.02(-0.62%)
Apr 15, 2019
3.310
3.310
3.200
3.250
56,516
-0.04(-1.22%)
Apr 12, 2019
3.370
3.430
3.220
3.290
195,200
-0.08(-2.37%)
Apr 11, 2019
3.280
3.415
3.250
3.370
89,799
+0.04(+1.20%)
Apr 10, 2019
3.300
3.350
3.200
3.330
228,898
+0.03(+0.91%)
Apr 09, 2019
3.350
3.390
3.290
3.300
68,980
-0.04(-1.20%)
Apr 08, 2019
3.400
3.470
3.320
3.340
186,842
-0.08(-2.34%)
Apr 05, 2019
3.350
3.475
3.342
3.420
67,800
+0.09(+2.70%)
Apr 04, 2019
3.480
3.490
3.300
3.330
77,100
-0.12(-3.48%)
Apr 03, 2019
3.320
3.460
3.320
3.450
82,238
+0.14(+4.23%)
Apr 02, 2019
3.350
3.400
3.290
3.310
56,537
-0.03(-0.90%)
Apr 01, 2019
3.350
3.430
3.300
3.340
68,171
+0.00(+0.00%)
Mar 29, 2019
3.410
3.550
3.260
3.340
75,500
-0.03(-0.89%)
Mar 28, 2019
3.320
3.400
3.235
3.370
61,696
+0.09(+2.74%)
Mar 27, 2019
3.320
3.400
3.223
3.280
105,968
-0.04(-1.20%)
Mar 26, 2019
3.130
3.400
3.081
3.320
176,931
+0.20(+6.41%)
Mar 25, 2019
3.260
3.310
3.100
3.120
69,480
-0.19(-5.74%)
Mar 22, 2019
3.460
3.500
3.190
3.310
157,000
-0.15(-4.34%)
Mar 21, 2019
3.580
3.670
3.450
3.460
269,416
-0.15(-4.16%)
Mar 20, 2019
3.520
3.710
3.451
3.610
122,292
+0.12(+3.44%)
Mar 19, 2019
3.690
3.720
3.480
3.490
192,506
-0.20(-5.42%)
Mar 18, 2019
3.750
3.870
3.670
3.690
102,112
-0.04(-1.07%)
Mar 15, 2019
3.690
3.750
3.650
3.730
268,100
+0.04(+1.08%)
Mar 14, 2019
3.940
3.940
3.630
3.690
159,330
-0.20(-5.14%)
Mar 13, 2019
4.000
4.150
3.860
3.890
157,072
-0.12(-2.99%)
Mar 12, 2019
4.500
4.660
4.010
4.010
226,662
-0.85(-17.49%)
Mar 11, 2019
4.900
4.940
4.780
4.860
94,063
+0.05(+1.04%)
Mar 08, 2019
4.800
4.830
4.690
4.810
129,300
+0.01(+0.21%)
Mar 07, 2019
4.780
4.850
4.670
4.800
124,607
+0.02(+0.42%)
Mar 06, 2019
4.890
4.900
4.740
4.780
151,091
-0.11(-2.25%)
Mar 05, 2019
5.000
5.100
4.750
4.890
151,791
-0.07(-1.41%)
Mar 04, 2019
4.470
5.090
4.450
4.960
253,918
+0.52(+11.71%)
Mar 01, 2019
4.300
4.440
4.250
4.440
95,800
+0.13(+3.02%)
Feb 28, 2019
4.200
4.370
4.130
4.310
128,459
+0.17(+4.11%)
Feb 27, 2019
4.130
4.180
4.060
4.140
52,317
+0.01(+0.24%)
Feb 26, 2019
4.080
4.160
4.060
4.130
77,734
+0.04(+0.98%)
Feb 25, 2019
4.040
4.160
4.000
4.090
99,596
+0.09(+2.25%)
Feb 22, 2019
4.000
4.035
3.960
4.000
110,900
+0.05(+1.27%)
Feb 21, 2019
3.960
3.990
3.860
3.950
257,375
+0.01(+0.25%)
Feb 20, 2019
3.920
4.000
3.920
3.940
88,326
+0.02(+0.51%)
Feb 19, 2019
3.860
3.990
3.850
3.920
172,445
+0.06(+1.55%)
Feb 15, 2019
3.880
3.920
3.860
3.860
91,900
+0.01(+0.26%)
Feb 14, 2019
3.860
3.910
3.830
3.850
63,038
-0.05(-1.28%)
Feb 13, 2019
3.820
3.912
3.800
3.900
57,202
+0.10(+2.63%)
Feb 12, 2019
3.890
3.950
3.720
3.800
176,151
-0.10(-2.56%)
Feb 11, 2019
3.900
3.900
3.810
3.900
31,199
+0.02(+0.52%)
Feb 08, 2019
3.900
3.910
3.780
3.880
44,400
-0.05(-1.27%)
Feb 07, 2019
4.020
4.030
3.800
3.930
82,664
-0.09(-2.24%)
Feb 06, 2019
4.100
4.100
4.000
4.020
102,442
-0.07(-1.71%)
Feb 05, 2019
4.120
4.170
4.070
4.090
88,758
+0.00(+0.00%)
Feb 04, 2019
4.020
4.320
4.010
4.090
117,090
+0.06(+1.49%)
Feb 01, 2019
3.970
4.090
3.970
4.030
54,800
+0.01(+0.25%)
Jan 31, 2019
3.990
4.050
3.860
4.020
103,545
+0.05(+1.26%)
Jan 30, 2019
3.930
4.140
3.890
3.970
155,998
+0.04(+1.02%)
Jan 29, 2019
3.870
3.970
3.790
3.930
52,974
+0.07(+1.81%)
Jan 28, 2019
3.900
3.950
3.830
3.860
31,427
-0.09(-2.28%)
Jan 25, 2019
3.980
4.000
3.930
3.950
54,900
+0.00(+0.00%)
Jan 24, 2019
3.810
3.960
3.790
3.950
46,168
+0.10(+2.60%)
Jan 23, 2019
3.690
3.900
3.630
3.850
157,260
+0.17(+4.62%)
Jan 22, 2019
4.010
4.050
3.410
3.680
292,468
-0.36(-8.91%)
Jan 18, 2019
4.110
4.130
4.020
4.040
104,600
-0.07(-1.70%)
Jan 17, 2019
4.030
4.130
4.000
4.110
110,533
+0.07(+1.73%)
Jan 16, 2019
4.000
4.170
4.000
4.040
109,014
+0.04(+1.00%)
Jan 15, 2019
4.000
4.000
3.920
4.000
58,378
+0.00(+0.00%)
Jan 14, 2019
4.050
4.050
3.900
4.000
91,979
-0.05(-1.23%)
Jan 11, 2019
3.920
4.180
3.790
4.050
160,900
+0.09(+2.27%)
Jan 10, 2019
3.970
4.070
3.940
3.960
62,071
-0.02(-0.50%)
Jan 09, 2019
4.070
4.130
3.950
3.980
86,380
-0.07(-1.73%)
Jan 08, 2019
4.040
4.115
3.960
4.050
132,226
+0.01(+0.25%)
Jan 07, 2019
3.830
4.070
3.730
4.040
123,379
+0.23(+6.04%)
Jan 04, 2019
3.750
3.940
3.740
3.810
118,400
+0.07(+1.87%)
Jan 03, 2019
3.830
3.840
3.670
3.740
126,161
-0.12(-3.11%)
Jan 02, 2019
3.770
3.900
3.740
3.860
147,220
+0.07(+1.85%)
Dec 31, 2018
3.710
3.830
3.710
3.790
144,900
-0.06(-1.56%)
Dec 28, 2018
3.900
3.920
3.830
3.850
57,100
-0.04(-1.03%)
Dec 27, 2018
3.650
3.900
3.650
3.890
84,612
+0.16(+4.29%)
Dec 26, 2018
3.730
3.840
3.610
3.730
121,415
+0.00(+0.00%)
Dec 24, 2018
3.550
3.750
3.510
3.730
41,000
+0.19(+5.37%)
Dec 21, 2018
3.780
3.800
3.510
3.540
245,800
-0.24(-6.35%)
Dec 20, 2018
3.890
3.990
3.670
3.780
126,783
-0.12(-3.08%)
Dec 19, 2018
3.990
4.060
3.880
3.900
179,613
-0.06(-1.52%)
Dec 18, 2018
3.960
4.130
3.930
3.960
135,811
+0.00(+0.00%)
Dec 17, 2018
3.920
4.050
3.810
3.960
201,117
+0.11(+2.86%)
Dec 14, 2018
4.210
4.230
3.800
3.850
249,500
-0.36(-8.55%)
Dec 13, 2018
4.230
4.250
4.200
4.210
185,671
-0.01(-0.24%)
Dec 12, 2018
4.310
4.530
4.210
4.220
329,172
-0.01(-0.24%)
Dec 11, 2018
4.250
4.270
4.200
4.230
147,647
+0.01(+0.24%)
Dec 10, 2018
4.190
4.260
4.190
4.220
178,863
+0.00(+0.00%)
Dec 07, 2018
4.170
4.270
4.170
4.220
192,100
+0.00(+0.00%)
Dec 06, 2018
4.200
4.240
4.120
4.220
146,527
+0.01(+0.24%)
Dec 04, 2018
4.210
4.330
4.210
4.210
222,400
-0.04(-0.94%)
Dec 03, 2018
4.250
4.320
4.210
4.250
73,328
+0.04(+0.95%)
Nov 30, 2018
4.220
4.250
4.200
4.210
218,400
+0.00(+0.00%)
Nov 29, 2018
4.170
4.250
4.150
4.210
165,698
+0.04(+0.96%)
Nov 28, 2018
4.060
4.180
3.990
4.170
112,882
+0.14(+3.47%)
Nov 27, 2018
4.000
4.090
3.880
4.030
92,210
-0.01(-0.25%)
Nov 26, 2018
4.140
4.160
3.880
4.040
167,330
-0.09(-2.18%)
Nov 23, 2018
4.270
4.280
4.090
4.130
53,900
-0.17(-3.95%)
Nov 21, 2018
4.300
4.300
4.300
0
+0.09(+2.14%)
Nov 20, 2018
4.590
4.590
4.085
4.210
163,336
-0.44(-9.46%)
Nov 19, 2018
4.840
4.890
4.620
4.650
120,215
-0.22(-4.52%)
Nov 16, 2018
4.640
4.950
4.640
4.870
157,100
+0.21(+4.51%)
Nov 15, 2018
4.970
5.080
4.620
4.660
195,894
-0.34(-6.80%)
Nov 14, 2018
5.010
5.210
4.960
5.000
151,439
+0.06(+1.21%)
Nov 13, 2018
4.900
5.200
4.890
4.940
195,123
+0.06(+1.23%)
Nov 12, 2018
5.420
5.480
4.870
4.880
171,504
-0.54(-9.88%)
Nov 09, 2018
5.200
5.420
5.090
5.415
144,900
+0.17(+3.34%)
Nov 08, 2018
5.500
5.720
5.150
5.240
222,666
-0.56(-9.66%)
Nov 07, 2018
5.740
5.820
5.620
5.800
127,414
+0.11(+1.93%)
Nov 06, 2018
5.720
5.760
5.640
5.690
103,803
-0.02(-0.35%)
Nov 05, 2018
5.800
5.800
5.660
5.710
112,381
-0.05(-0.87%)
Nov 02, 2018
5.760
5.820
5.690
5.760
118,600
+0.00(+0.00%)
Nov 01, 2018
5.750
5.900
5.730
5.760
179,729
+0.05(+0.88%)
Oct 31, 2018
5.790
5.870
5.700
5.710
143,479
-0.04(-0.70%)
Oct 30, 2018
5.770
5.900
5.680
5.750
137,541
-0.03(-0.52%)
Oct 29, 2018
5.700
5.900
5.680
5.780
155,978
+0.13(+2.30%)
Oct 26, 2018
5.780
5.780
5.540
5.650
159,500
-0.20(-3.42%)
Oct 25, 2018
5.580
5.880
5.570
5.850
144,456
+0.30(+5.41%)
Oct 24, 2018
5.580
5.740
5.450
5.550
185,732
-0.02(-0.36%)
Oct 23, 2018
5.510
5.710
5.490
5.570
110,209
-0.15(-2.62%)
Oct 22, 2018
5.520
5.760
5.520
5.720
108,302
+0.15(+2.69%)
Oct 19, 2018
5.770
5.810
5.510
5.570
101,700
-0.21(-3.63%)
Oct 18, 2018
5.860
5.970
5.750
5.780
96,418
-0.09(-1.53%)
Oct 17, 2018
6.120
6.120
5.850
5.870
125,604
-0.26(-4.24%)
Oct 16, 2018
5.740
6.200
5.610
6.130
120,226
+0.44(+7.73%)
Oct 15, 2018
5.810
5.920
5.560
5.690
160,446
-0.14(-2.40%)
Oct 12, 2018
5.930
6.000
5.730
5.830
138,200
-0.01(-0.17%)
Oct 11, 2018
6.110
6.180
5.810
5.840
145,752
-0.30(-4.89%)
Oct 10, 2018
6.240
6.400
6.130
6.140
125,408
-0.10(-1.60%)
Oct 09, 2018
6.290
6.420
6.210
6.240
96,555
-0.05(-0.79%)
Oct 08, 2018
6.310
6.570
6.270
6.290
98,373
-0.02(-0.32%)
Oct 05, 2018
6.240
6.350
6.190
6.310
98,200
+0.09(+1.45%)
Oct 04, 2018
6.180
6.430
6.170
6.220
103,178
+0.04(+0.65%)
Oct 03, 2018
6.180
6.270
6.060
6.180
106,283
+0.03(+0.49%)
Oct 02, 2018
6.010
6.200
5.910
6.150
100,529
+0.15(+2.50%)
Oct 01, 2018
6.260
6.470
5.810
6.000
152,690
-0.23(-3.69%)
Sep 28, 2018
6.510
6.510
6.210
6.230
118,500
-0.29(-4.45%)
Sep 27, 2018
6.560
6.620
6.450
6.520
120,559
+0.02(+0.31%)
Sep 26, 2018
6.550
6.706
6.480
6.500
115,248
-0.15(-2.26%)
Sep 25, 2018
6.590
6.830
6.530
6.650
133,152
+0.08(+1.22%)
Sep 24, 2018
6.550
6.790
6.540
6.570
128,598
-0.11(-1.65%)
Sep 21, 2018
6.800
6.860
6.660
6.680
249,500
-0.07(-1.04%)
Sep 20, 2018
6.740
6.870
6.650
6.750
134,149
+0.04(+0.60%)
Sep 19, 2018
6.700
6.850
6.650
6.710
164,626
+0.00(+0.00%)
Sep 18, 2018
6.720
6.870
6.630
6.710
193,912
+0.01(+0.15%)
Sep 17, 2018
6.380
6.750
6.270
6.700
201,513
+0.34(+5.35%)
Sep 14, 2018
6.200
6.450
6.140
6.360
186,000
+0.16(+2.58%)
Sep 13, 2018
6.070
6.260
6.070
6.200
131,350
+0.14(+2.31%)
Sep 12, 2018
6.190
6.250
6.040
6.060
126,803
-0.12(-1.94%)
Sep 11, 2018
6.100
6.220
6.010
6.180
152,634
+0.08(+1.31%)
Sep 10, 2018
6.230
6.250
6.020
6.100
157,716
-0.10(-1.61%)
Sep 07, 2018
6.210
6.360
6.040
6.200
135,200
+0.00(+0.00%)
Sep 06, 2018
6.330
6.410
6.200
6.200
94,379
-0.11(-1.74%)
Sep 05, 2018
6.180
6.480
6.130
6.310
116,520
+0.11(+1.77%)
Sep 04, 2018
6.630
6.650
6.110
6.200
130,465
-0.45(-6.77%)
Aug 31, 2018
6.650
6.650
6.650
0
-0.08(-1.19%)
Aug 30, 2018
6.610
6.780
6.540
6.730
146,689
+0.14(+2.12%)
Aug 29, 2018
6.580
6.750
6.550
6.590
161,902
+0.03(+0.46%)
Aug 28, 2018
6.430
6.690
6.320
6.560
195,620
+0.08(+1.23%)
Aug 27, 2018
6.340
6.565
6.260
6.480
161,517
+0.14(+2.21%)
Aug 24, 2018
6.390
6.495
6.260
6.340
135,600
-0.04(-0.63%)
Aug 23, 2018
6.300
6.590
6.260
6.380
223,310
+0.08(+1.27%)
Aug 22, 2018
6.080
6.380
5.950
6.300
173,603
+0.17(+2.77%)
Aug 21, 2018
5.380
6.380
5.360
6.130
239,905
+0.77(+14.37%)
Aug 20, 2018
5.430
5.590
5.320
5.360
134,460
-0.07(-1.29%)
Aug 17, 2018
5.830
5.830
5.360
5.430
112,200
-0.40(-6.86%)
Aug 16, 2018
5.760
5.910
5.640
5.830
283,457
+0.02(+0.34%)
Aug 15, 2018
6.120
6.130
5.770
5.810
154,438
-0.30(-4.91%)
Aug 14, 2018
6.050
6.210
6.050
6.110
107,997
+0.10(+1.58%)
Aug 13, 2018
6.690
6.709
5.900
6.015
407,080
-0.69(-10.22%)
Aug 10, 2018
6.820
6.870
6.650
6.700
95,100
-0.16(-2.33%)
Aug 09, 2018
6.870
7.000
6.790
6.860
142,414
-0.11(-1.58%)
Aug 08, 2018
6.980
7.070
6.930
6.970
124,193
-0.02(-0.29%)
Aug 07, 2018
7.130
7.170
6.980
6.990
61,273
-0.11(-1.55%)
Aug 06, 2018
6.950
7.160
6.940
7.100
43,184
+0.14(+2.01%)
Aug 03, 2018
7.020
7.135
6.960
6.960
50,800
-0.05(-0.71%)
Aug 02, 2018
6.950
7.080
6.950
7.010
112,157
+0.03(+0.43%)
Aug 01, 2018
7.110
7.150
6.950
6.980
71,959
-0.13(-1.83%)
Jul 31, 2018
6.950
7.150
6.950
7.110
78,766
+0.18(+2.60%)
Jul 30, 2018
7.000
7.080
6.920
6.930
64,701
-0.08(-1.14%)
Jul 27, 2018
7.070
7.160
7.000
7.010
50,600
-0.08(-1.13%)
Jul 26, 2018
7.030
7.180
7.000
7.090
93,222
+0.07(+1.00%)
Jul 25, 2018
7.060
7.090
7.000
7.020
64,213
-0.03(-0.43%)
Jul 24, 2018
7.070
7.095
7.000
7.050
76,639
+0.01(+0.14%)
Jul 23, 2018
7.020
7.080
6.980
7.040
82,871
+0.01(+0.14%)
Jul 20, 2018
7.030
7.080
7.001
7.030
54,995
-0.02(-0.28%)
Jul 19, 2018
7.070
7.130
7.010
7.050
64,200
-0.05(-0.70%)
Jul 18, 2018
7.110
7.140
7.000
7.100
122,302
-0.02(-0.28%)
Jul 17, 2018
7.010
7.150
6.980
7.120
109,996
+0.12(+1.71%)
Jul 16, 2018
6.970
7.040
6.910
7.000
99,682
+0.05(+0.72%)
Jul 13, 2018
7.020
7.096
6.950
6.950
77,127
-0.07(-1.00%)
Jul 12, 2018
7.060
6.990
7.020
56,116
+0.07(+1.01%)
Jul 11, 2018
6.980
7.040
6.930
6.950
64,133
-0.04(-0.57%)
Jul 10, 2018
7.030
7.130
6.930
6.990
95,637
-0.02(-0.29%)
Jul 09, 2018
7.080
7.150
6.990
7.010
118,365
-0.07(-0.99%)
Jul 06, 2018
7.110
7.250
7.050
7.080
59,228
-0.04(-0.56%)
Jul 05, 2018
7.090
7.170
7.050
7.120
55,809
+0.04(+0.56%)
Jul 03, 2018
7.080
7.080
7.080
0
-0.04(-0.56%)
Jul 02, 2018
7.020
7.120
7.020
7.120
52,760
+0.11(+1.57%)
Jun 29, 2018
7.040
7.050
6.870
7.010
352,848
+0.01(+0.14%)
Jun 28, 2018
7.120
7.120
6.990
7.000
270,706
-0.10(-1.41%)
Jun 27, 2018
7.160
7.190
7.070
7.100
97,672
-0.06(-0.84%)
Jun 26, 2018
7.210
7.250
7.065
7.160
144,031
-0.05(-0.69%)
Jun 25, 2018
7.230
7.420
7.070
7.210
230,106
-0.11(-1.50%)
Jun 22, 2018
7.410
7.470
7.225
7.320
1,239,357
-0.08(-1.08%)
Jun 21, 2018
7.570
7.630
7.320
7.400
149,043
-0.16(-2.12%)
Jun 20, 2018
7.580
7.620
7.520
7.560
108,871
-0.02(-0.26%)
Jun 19, 2018
7.610
7.638
7.420
7.580
99,882
-0.05(-0.66%)
Jun 18, 2018
7.510
7.670
7.430
7.630
105,648
+0.12(+1.60%)
Jun 15, 2018
7.660
7.370
7.510
299,702
+0.00(+0.00%)
Jun 14, 2018
7.500
7.600
7.460
7.510
108,915
+0.02(+0.27%)
Jun 13, 2018
7.520
7.550
7.440
7.490
116,268
-0.01(-0.13%)
Jun 12, 2018
7.500
7.540
7.420
7.500
153,317
+0.00(+0.00%)
Jun 11, 2018
7.370
7.540
7.370
7.500
84,493
+0.14(+1.90%)
Jun 08, 2018
7.330
7.410
7.290
7.360
70,007
+0.03(+0.41%)
Jun 07, 2018
7.320
7.460
7.230
7.330
103,250
+0.05(+0.69%)
Jun 06, 2018
7.170
7.350
7.160
7.280
122,300
+0.09(+1.25%)
Jun 05, 2018
7.230
7.250
7.150
7.190
89,588
-0.02(-0.28%)
Jun 04, 2018
7.090
7.240
7.070
7.210
128,668
+0.12(+1.69%)
Jun 01, 2018
7.100
7.130
6.940
7.090
180,274
+0.02(+0.28%)
May 31, 2018
7.060
7.100
6.980
7.070
214,537
+0.01(+0.14%)
May 30, 2018
7.080
7.140
6.920
7.060
89,801
+0.02(+0.28%)
May 29, 2018
7.020
7.060
6.850
7.040
111,945
-0.02(-0.28%)
May 25, 2018
7.060
7.060
7.060
0
+0.06(+0.86%)
May 24, 2018
6.990
7.080
6.970
7.000
101,036
+0.00(+0.00%)
May 23, 2018
6.940
7.040
6.770
7.000
98,135
+0.03(+0.43%)
May 22, 2018
7.020
7.070
6.920
6.970
87,569
-0.07(-0.99%)
May 21, 2018
7.070
7.110
7.000
7.040
79,275
-0.01(-0.14%)
May 18, 2018
7.110
7.130
7.010
7.050
77,624
-0.04(-0.56%)
May 17, 2018
6.990
7.200
6.900
7.090
117,122
+0.12(+1.72%)
May 16, 2018
6.990
7.050
6.880
6.970
129,329
-0.05(-0.71%)
May 15, 2018
6.920
7.080
6.920
7.020
87,719
+0.07(+1.01%)
May 14, 2018
6.960
7.120
6.930
6.950
121,838
-0.03(-0.43%)
May 11, 2018
7.120
7.209
6.890
6.980
115,684
-0.11(-1.55%)
May 10, 2018
6.960
7.140
6.760
7.090
136,426
-0.06(-0.84%)
May 09, 2018
7.170
7.220
7.060
7.150
83,227
-0.03(-0.42%)
May 08, 2018
7.200
7.240
7.090
7.180
55,190
+0.01(+0.14%)
May 07, 2018
7.100
7.220
7.010
7.170
71,653
+0.06(+0.84%)
May 04, 2018
6.980
7.150
6.980
7.110
40,727
+0.09(+1.28%)
May 03, 2018
7.110
7.110
7.000
7.020
45,448
-0.07(-0.99%)
May 02, 2018
7.000
7.160
7.000
7.090
93,141
+0.06(+0.85%)
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.