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
Srax Inc
(NQ:
SRAX
)
0.6000
UNCHANGED
Last Price
Updated: 4:00 PM EST, Mar 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, 2018
4.780
4.850
4.500
4.500
90,736
-0.27(-5.66%)
Apr 27, 2018
4.620
4.779
4.600
4.770
42,267
+0.17(+3.70%)
Apr 26, 2018
4.650
4.750
4.550
4.600
90,297
+0.00(+0.00%)
Apr 25, 2018
4.640
4.750
4.340
4.600
139,215
+0.13(+2.91%)
Apr 24, 2018
4.660
4.850
4.250
4.470
156,634
-0.16(-3.46%)
Apr 23, 2018
4.700
4.734
4.430
4.630
54,246
-0.05(-1.07%)
Apr 20, 2018
4.840
4.920
4.638
4.680
58,004
-0.14(-2.90%)
Apr 19, 2018
4.840
4.949
4.763
4.820
29,526
-0.03(-0.62%)
Apr 18, 2018
4.820
4.950
4.690
4.850
51,767
+0.03(+0.62%)
Apr 17, 2018
4.980
4.980
4.620
4.820
151,081
-0.10(-2.03%)
Apr 16, 2018
5.050
5.070
4.900
4.920
79,330
-0.11(-2.19%)
Apr 13, 2018
5.060
5.130
4.949
5.030
44,734
-0.02(-0.39%)
Apr 12, 2018
5.000
5.250
4.951
5.050
100,817
+0.05(+1.00%)
Apr 11, 2018
5.070
5.150
4.860
5.000
138,040
-0.17(-3.29%)
Apr 10, 2018
5.110
5.215
4.860
5.170
152,323
+0.12(+2.38%)
Apr 09, 2018
4.930
5.240
4.785
5.050
322,725
+0.30(+6.32%)
Apr 06, 2018
4.340
4.990
4.310
4.750
365,247
+0.41(+9.45%)
Apr 05, 2018
4.080
4.400
4.080
4.340
147,875
+0.28(+6.90%)
Apr 04, 2018
4.000
4.350
3.950
4.060
176,096
-0.05(-1.22%)
Apr 03, 2018
3.750
4.350
3.750
4.110
273,641
+0.32(+8.44%)
Apr 02, 2018
3.860
3.938
3.700
3.790
110,990
-0.04(-1.04%)
Mar 29, 2018
3.830
3.830
3.830
0
+0.03(+0.79%)
Mar 28, 2018
4.100
4.100
3.611
3.800
123,414
-0.16(-4.04%)
Mar 27, 2018
4.180
4.180
3.860
3.960
271,996
-0.22(-5.26%)
Mar 26, 2018
4.180
4.180
4.000
4.180
107,719
+0.14(+3.47%)
Mar 23, 2018
3.980
4.130
3.780
4.040
127,448
+0.08(+2.02%)
Mar 22, 2018
4.000
4.140
3.950
3.960
117,880
-0.17(-4.12%)
Mar 21, 2018
4.210
4.335
4.000
4.130
234,953
+0.03(+0.73%)
Mar 20, 2018
4.290
4.344
4.110
4.100
91,565
-0.20(-4.65%)
Mar 19, 2018
4.430
4.570
4.276
4.300
169,460
-0.16(-3.59%)
Mar 16, 2018
4.150
4.740
4.070
4.460
268,766
+0.31(+7.47%)
Mar 15, 2018
4.200
4.250
4.050
4.150
127,699
+0.00(+0.00%)
Mar 14, 2018
4.340
4.350
4.050
4.150
139,474
-0.09(-2.12%)
Mar 13, 2018
4.560
4.600
4.210
4.240
127,187
-0.25(-5.57%)
Mar 12, 2018
4.350
4.850
4.190
4.490
1,036,479
+0.17(+3.94%)
Mar 09, 2018
4.300
4.350
4.060
4.320
184,345
+0.07(+1.65%)
Mar 08, 2018
4.040
4.409
3.950
4.250
142,959
+0.20(+4.94%)
Mar 07, 2018
4.010
4.090
3.900
4.050
63,037
-0.01(-0.25%)
Mar 06, 2018
4.180
4.220
4.040
4.060
65,315
-0.08(-1.93%)
Mar 05, 2018
4.100
4.188
3.970
4.140
57,388
+0.00(+0.00%)
Mar 02, 2018
4.120
4.200
3.881
4.140
84,659
+0.12(+2.99%)
Mar 01, 2018
4.180
4.190
3.900
4.020
171,058
-0.26(-6.07%)
Feb 28, 2018
4.230
4.440
4.080
4.280
95,066
+0.06(+1.42%)
Feb 27, 2018
4.350
4.490
4.140
4.220
107,865
-0.15(-3.43%)
Feb 26, 2018
4.340
4.530
4.201
4.370
172,962
+0.16(+3.80%)
Feb 23, 2018
4.000
4.300
3.910
4.210
195,595
+0.21(+5.25%)
Feb 22, 2018
4.000
4.068
3.850
4.000
113,426
+0.01(+0.25%)
Feb 21, 2018
3.890
4.140
3.751
3.990
163,865
+0.13(+3.37%)
Feb 20, 2018
4.100
4.290
3.750
3.860
199,073
-0.37(-8.75%)
Feb 16, 2018
4.230
4.230
4.230
0
-0.12(-2.76%)
Feb 15, 2018
4.530
4.750
4.210
4.350
570,207
-0.12(-2.68%)
Feb 14, 2018
3.640
4.492
3.580
4.470
670,996
+0.88(+24.51%)
Feb 13, 2018
3.720
3.810
3.550
3.590
97,411
-0.07(-1.91%)
Feb 12, 2018
3.840
3.870
3.470
3.660
206,282
+0.01(+0.27%)
Feb 09, 2018
3.500
3.732
3.230
3.650
400,576
+0.19(+5.60%)
Feb 08, 2018
3.990
3.400
3.456
231,779
-0.35(-9.28%)
Feb 07, 2018
4.040
4.160
3.730
3.810
387,352
-0.12(-3.05%)
Feb 06, 2018
3.660
4.116
3.620
3.930
434,790
-0.03(-0.88%)
Feb 05, 2018
4.070
4.260
3.800
3.965
363,029
-0.24(-5.60%)
Feb 02, 2018
4.860
5.154
3.870
4.200
1,122,415
-0.80(-16.00%)
Feb 01, 2018
5.110
5.179
4.900
5.000
213,784
-0.18(-3.47%)
Jan 31, 2018
5.280
5.457
5.050
5.180
263,749
-0.10(-1.89%)
Jan 30, 2018
5.870
5.899
5.180
5.280
346,886
-0.59(-10.05%)
Jan 29, 2018
5.920
6.211
5.630
5.870
548,661
-0.02(-0.34%)
Jan 26, 2018
5.300
5.949
5.300
5.890
1,445,413
+0.66(+12.62%)
Jan 25, 2018
4.660
5.250
4.650
5.230
742,891
+0.53(+11.28%)
Jan 24, 2018
4.940
4.980
4.580
4.700
311,626
-0.12(-2.49%)
Jan 23, 2018
4.810
4.990
4.740
4.820
330,004
+0.04(+0.84%)
Jan 22, 2018
4.710
4.869
4.611
4.780
213,717
-0.06(-1.24%)
Jan 19, 2018
5.000
5.000
4.560
4.840
378,128
-0.12(-2.42%)
Jan 18, 2018
4.960
4.990
4.751
4.960
440,052
+0.17(+3.55%)
Jan 17, 2018
5.150
5.255
4.550
4.790
1,175,472
-0.44(-8.41%)
Jan 16, 2018
5.600
5.750
5.150
5.230
1,003,107
-0.52(-9.04%)
Jan 12, 2018
5.750
5.750
5.750
0
+0.18(+3.23%)
Jan 11, 2018
5.590
5.980
5.460
5.570
665,158
+0.00(+0.00%)
Jan 10, 2018
5.480
5.840
5.370
5.570
636,226
+0.07(+1.27%)
Jan 09, 2018
6.160
6.200
5.450
5.500
777,133
-0.47(-7.87%)
Jan 08, 2018
6.060
6.890
5.580
5.970
1,982,094
-0.11(-1.81%)
Jan 05, 2018
5.350
6.305
5.210
6.080
2,091,453
+0.77(+14.50%)
Jan 04, 2018
5.450
5.450
5.100
5.310
463,699
-0.15(-2.75%)
Jan 03, 2018
5.870
5.942
5.350
5.460
470,055
-0.32(-5.54%)
Jan 02, 2018
5.750
5.782
5.350
5.780
460,076
+0.13(+2.30%)
Dec 29, 2017
5.650
5.650
5.650
0
+0.12(+2.17%)
Dec 28, 2017
5.500
5.680
5.400
5.530
446,963
-0.17(-2.98%)
Dec 27, 2017
5.270
5.800
5.120
5.700
1,185,617
+0.44(+8.37%)
Dec 26, 2017
5.160
5.470
5.010
5.260
609,949
+0.17(+3.34%)
Dec 22, 2017
4.900
5.480
4.570
5.090
1,530,203
-0.51(-9.11%)
Dec 21, 2017
6.000
6.090
5.371
5.600
817,350
-0.28(-4.76%)
Dec 20, 2017
6.180
6.200
5.450
5.880
932,970
+0.10(+1.73%)
Dec 19, 2017
6.400
6.940
5.711
5.780
1,937,022
-0.97(-14.37%)
Dec 18, 2017
5.800
7.110
5.571
6.750
5,166,463
+1.02(+17.80%)
Dec 15, 2017
5.010
6.150
4.850
5.730
3,331,657
+0.68(+13.47%)
Dec 14, 2017
5.650
5.660
4.920
5.050
1,454,850
-0.05(-0.98%)
Dec 13, 2017
5.410
5.650
5.000
5.100
892,893
-0.21(-3.95%)
Dec 12, 2017
6.150
6.400
5.256
5.310
1,918,382
-0.69(-11.50%)
Dec 11, 2017
5.160
6.100
5.150
6.000
2,204,852
+0.87(+16.96%)
Dec 08, 2017
5.330
5.330
4.800
5.130
666,965
-0.11(-2.10%)
Dec 07, 2017
5.310
5.640
5.020
5.240
995,556
+0.19(+3.76%)
Dec 06, 2017
5.250
5.650
4.920
5.050
910,793
-0.11(-2.13%)
Dec 05, 2017
5.580
5.596
4.750
5.160
900,071
-0.42(-7.53%)
Dec 04, 2017
6.100
6.100
5.411
5.580
1,413,318
-0.42(-7.00%)
Dec 01, 2017
6.200
6.260
5.300
6.000
2,006,149
+0.27(+4.71%)
Nov 30, 2017
5.490
6.000
5.022
5.730
1,757,611
+0.01(+0.17%)
Nov 29, 2017
7.250
7.780
5.270
5.720
5,742,211
-0.93(-13.98%)
Nov 28, 2017
6.700
7.050
5.590
6.650
4,979,017
+0.37(+5.89%)
Nov 27, 2017
7.300
7.440
5.820
6.280
4,086,558
-1.41(-18.34%)
Nov 24, 2017
6.220
7.950
5.870
7.690
8,708,595
+1.87(+32.13%)
Nov 22, 2017
4.380
5.980
4.230
5.820
7,548,462
+1.59(+37.59%)
Nov 21, 2017
4.100
4.700
3.880
4.230
2,699,175
+0.13(+3.17%)
Nov 20, 2017
3.300
4.431
3.210
4.100
3,234,806
+0.80(+24.24%)
Nov 17, 2017
3.260
3.390
3.220
3.300
134,129
+0.01(+0.30%)
Nov 16, 2017
3.200
3.390
3.190
3.290
134,956
+0.07(+2.17%)
Nov 15, 2017
3.140
3.450
2.910
3.220
410,819
-0.28(-8.00%)
Nov 14, 2017
3.580
3.600
3.341
3.500
222,431
-0.06(-1.69%)
Nov 13, 2017
3.380
3.670
3.265
3.560
450,086
+0.20(+5.95%)
Nov 10, 2017
3.280
3.420
3.210
3.360
136,871
-0.03(-0.88%)
Nov 09, 2017
3.260
3.529
3.110
3.390
302,393
+0.17(+5.28%)
Nov 08, 2017
3.230
3.360
3.030
3.220
271,573
-0.05(-1.53%)
Nov 07, 2017
3.300
3.450
3.150
3.270
344,369
-0.05(-1.51%)
Nov 06, 2017
3.520
3.552
3.250
3.320
355,338
-0.25(-7.00%)
Nov 03, 2017
3.550
3.690
3.500
3.570
195,479
-0.01(-0.28%)
Nov 02, 2017
3.660
3.750
3.500
3.580
434,234
+0.03(+0.85%)
Nov 01, 2017
3.530
4.020
3.400
3.550
1,460,276
-0.02(-0.56%)
Oct 31, 2017
3.420
3.850
3.060
3.570
977,671
+0.19(+5.62%)
Oct 30, 2017
3.830
3.880
3.310
3.380
1,131,440
-0.48(-12.44%)
Oct 27, 2017
4.030
4.280
3.800
3.860
2,456,108
-0.64(-14.22%)
Oct 26, 2017
4.070
4.670
3.910
4.500
2,184,217
+0.31(+7.40%)
Oct 25, 2017
4.300
4.750
3.770
4.190
1,883,121
+0.00(+0.00%)
Oct 24, 2017
3.860
4.390
3.600
4.190
2,272,863
+0.39(+10.26%)
Oct 23, 2017
4.200
4.690
3.770
3.800
2,001,040
-0.68(-15.18%)
Oct 20, 2017
3.710
4.720
3.510
4.480
4,127,529
+0.82(+22.40%)
Oct 19, 2017
3.590
4.000
3.260
3.660
1,969,131
+0.01(+0.25%)
Oct 18, 2017
4.300
4.640
3.520
3.651
5,993,579
-1.25(-25.49%)
Oct 17, 2017
2.960
5.750
2.700
4.900
7,164,192
+2.03(+70.73%)
Oct 16, 2017
3.100
3.140
2.810
2.870
495,204
-0.19(-6.21%)
Oct 13, 2017
3.190
3.450
2.950
3.060
1,449,652
-0.08(-2.55%)
Oct 12, 2017
3.110
3.350
3.001
3.140
935,426
+0.09(+2.95%)
Oct 11, 2017
3.060
3.210
2.790
3.050
993,272
+0.11(+3.74%)
Oct 10, 2017
3.210
3.630
2.750
2.940
2,811,027
-0.34(-10.37%)
Oct 09, 2017
2.240
3.440
2.120
3.280
2,863,515
+0.91(+38.40%)
Oct 06, 2017
2.490
2.490
2.280
2.370
108,875
-0.12(-4.82%)
Oct 05, 2017
2.550
2.550
2.260
2.490
337,227
-0.08(-3.11%)
Oct 04, 2017
2.680
2.700
2.460
2.570
446,922
-0.25(-8.87%)
Oct 03, 2017
2.870
2.870
2.450
2.820
698,659
-0.07(-2.42%)
Oct 02, 2017
3.050
3.450
2.790
2.890
6,584,908
+0.39(+15.60%)
Sep 29, 2017
1.950
2.580
1.819
2.500
1,642,167
+0.60(+31.58%)
Sep 28, 2017
2.220
2.260
1.870
1.900
354,878
-0.29(-13.24%)
Sep 27, 2017
2.220
2.310
2.080
2.190
453,172
-0.09(-3.95%)
Sep 26, 2017
2.340
2.640
2.070
2.280
1,363,380
-0.17(-6.94%)
Sep 25, 2017
1.670
2.446
1.670
2.450
2,882,975
+0.82(+50.31%)
Sep 22, 2017
1.410
2.060
1.350
1.630
992,002
+0.20(+13.99%)
Sep 21, 2017
1.210
1.480
1.146
1.430
201,916
+0.22(+18.18%)
Sep 20, 2017
1.220
1.270
1.210
1.210
45,980
-0.04(-3.20%)
Sep 19, 2017
1.255
1.260
1.200
1.250
60,721
+0.00(+0.00%)
Sep 18, 2017
1.300
1.300
1.231
1.250
56,824
-0.05(-3.82%)
Sep 15, 2017
1.340
1.340
1.280
1.300
18,625
-0.03(-2.28%)
Sep 14, 2017
1.350
1.395
1.300
1.330
35,969
-0.03(-2.21%)
Sep 13, 2017
1.390
1.400
1.300
1.360
38,110
-0.02(-1.45%)
Sep 12, 2017
1.310
1.380
1.308
1.380
17,417
+0.03(+2.22%)
Sep 11, 2017
1.290
1.375
1.290
1.350
1,917
+0.07(+5.16%)
Sep 08, 2017
1.360
1.360
1.284
1.284
19,840
-0.11(-7.65%)
Sep 07, 2017
1.340
1.408
1.332
1.390
4,661
+0.04(+2.96%)
Sep 06, 2017
1.350
1.420
1.337
1.350
45,495
+0.01(+0.75%)
Sep 05, 2017
1.350
1.350
1.330
1.340
16,651
-0.01(-0.74%)
Sep 01, 2017
1.350
1.340
1.350
20,829
+0.01(+0.75%)
Aug 31, 2017
1.340
1.350
1.310
1.340
46,247
+0.00(+0.00%)
Aug 30, 2017
1.370
1.370
1.170
1.340
24,259
-0.04(-2.90%)
Aug 29, 2017
1.370
1.390
1.350
1.380
13,654
-0.02(-1.43%)
Aug 28, 2017
1.390
1.440
1.361
1.400
27,595
+0.03(+2.19%)
Aug 25, 2017
1.390
1.390
1.370
1.370
11,886
+0.01(+0.74%)
Aug 24, 2017
1.320
1.400
1.320
1.360
25,087
+0.02(+1.49%)
Aug 23, 2017
1.340
1.350
1.340
1.340
24,615
+0.00(+0.00%)
Aug 22, 2017
1.260
1.340
1.110
1.340
160,796
+0.11(+8.94%)
Aug 21, 2017
1.327
1.390
1.227
1.230
64,617
-0.16(-11.51%)
Aug 18, 2017
1.380
1.400
1.320
1.390
36,119
-0.01(-0.71%)
Aug 17, 2017
1.407
1.417
1.324
1.400
29,652
-0.04(-2.78%)
Aug 16, 2017
1.400
1.460
1.400
1.440
19,676
+0.02(+1.41%)
Aug 15, 2017
1.450
1.452
1.120
1.420
153,725
-0.06(-4.05%)
Aug 14, 2017
1.403
1.530
1.400
1.480
51,247
+0.07(+4.96%)
Aug 11, 2017
1.394
1.410
1.394
1.410
4,151
+0.03(+2.17%)
Aug 10, 2017
1.430
1.430
1.350
1.380
9,487
-0.03(-2.13%)
Aug 09, 2017
1.430
1.430
1.410
1.410
635
-0.02(-1.40%)
Aug 08, 2017
1.418
1.430
1.390
1.430
2,604
+0.00(+0.00%)
Aug 07, 2017
1.430
1.500
1.392
1.430
65,175
+0.00(+0.00%)
Aug 04, 2017
1.350
1.488
1.350
1.430
15,062
+0.07(+5.15%)
Aug 03, 2017
1.380
1.380
1.350
1.360
16,846
-0.02(-1.45%)
Aug 02, 2017
1.420
1.420
1.350
1.380
7,195
+0.00(+0.00%)
Aug 01, 2017
1.385
1.421
1.380
1.380
4,815
-0.06(-4.17%)
Jul 31, 2017
1.460
1.530
1.400
1.440
47,172
-0.03(-2.04%)
Jul 28, 2017
1.450
1.490
1.360
1.470
36,345
+0.03(+2.08%)
Jul 27, 2017
1.650
1.350
1.440
223,960
+0.05(+3.60%)
Jul 26, 2017
1.393
1.400
1.360
1.390
32,147
-0.03(-2.11%)
Jul 25, 2017
1.400
1.470
1.400
1.420
57,055
-0.01(-0.70%)
Jul 24, 2017
1.380
1.475
1.350
1.430
58,952
+0.00(+0.00%)
Jul 21, 2017
1.550
1.570
1.380
1.430
106,658
-0.11(-7.14%)
Jul 20, 2017
1.400
1.590
1.310
1.540
178,191
+0.14(+10.00%)
Jul 19, 2017
1.340
1.500
1.280
1.400
268,313
+0.06(+4.48%)
Jul 18, 2017
1.260
1.590
1.250
1.340
369,379
+0.09(+7.20%)
Jul 17, 2017
1.220
1.260
1.180
1.250
108,619
+0.05(+4.17%)
Jul 14, 2017
1.189
1.220
1.170
1.200
13,675
+0.00(+0.00%)
Jul 13, 2017
1.220
1.220
1.180
1.200
63,180
-0.05(-3.88%)
Jul 12, 2017
1.240
1.250
1.200
1.248
32,623
+0.04(+3.18%)
Jul 11, 2017
1.250
1.290
1.190
1.210
30,185
-0.04(-3.20%)
Jul 10, 2017
1.180
1.300
1.170
1.250
54,156
+0.06(+5.04%)
Jul 07, 2017
1.170
1.210
1.170
1.190
9,135
+0.00(+0.00%)
Jul 06, 2017
1.331
1.340
1.150
1.190
66,741
-0.11(-8.46%)
Jul 05, 2017
1.220
1.410
1.150
1.300
149,115
+0.07(+5.68%)
Jul 03, 2017
1.230
1.230
1.220
1.230
2,469
-0.01(-0.80%)
Jun 30, 2017
1.280
1.280
1.150
1.240
14,066
+0.02(+1.64%)
Jun 29, 2017
1.290
1.300
1.144
1.220
57,394
-0.06(-4.69%)
Jun 28, 2017
1.370
1.370
1.274
1.280
114,165
-0.10(-7.25%)
Jun 27, 2017
1.350
1.390
1.330
1.380
80,967
+0.00(+0.00%)
Jun 26, 2017
1.400
1.450
1.370
1.380
6,696
-0.02(-1.21%)
Jun 23, 2017
1.323
1.397
1.320
1.397
51,570
+0.04(+2.71%)
Jun 22, 2017
1.345
1.380
1.345
1.360
26,792
-0.01(-0.57%)
Jun 21, 2017
1.380
1.380
1.325
1.368
22,837
-0.01(-0.88%)
Jun 20, 2017
1.430
1.430
1.300
1.380
60,821
-0.01(-0.72%)
Jun 19, 2017
1.352
1.450
1.352
1.390
56,807
+0.04(+2.96%)
Jun 16, 2017
1.370
1.375
1.340
1.350
26,846
+0.00(+0.00%)
Jun 15, 2017
1.380
1.380
1.300
1.350
48,515
-0.02(-1.46%)
Jun 14, 2017
1.440
1.444
1.310
1.370
59,614
-0.12(-8.05%)
Jun 13, 2017
1.400
1.500
1.300
1.490
146,054
+0.09(+6.43%)
Jun 12, 2017
1.400
1.450
1.300
1.400
92,540
-0.03(-2.17%)
Jun 09, 2017
1.760
1.815
1.400
1.431
257,212
-0.30(-17.54%)
Jun 08, 2017
1.460
1.750
1.410
1.736
442,734
+0.29(+20.41%)
Jun 07, 2017
1.270
1.530
1.250
1.441
316,085
+0.15(+11.74%)
Jun 06, 2017
1.220
1.320
1.220
1.290
313,501
+0.02(+1.57%)
Jun 05, 2017
1.210
1.320
1.210
1.270
24,219
+0.04(+3.25%)
Jun 02, 2017
1.220
1.348
1.210
1.230
21,477
-0.05(-3.91%)
Jun 01, 2017
1.220
1.344
1.190
1.280
29,800
-0.02(-1.54%)
May 31, 2017
1.390
1.390
1.140
1.300
66,194
-0.09(-6.47%)
May 30, 2017
1.450
1.720
1.370
1.390
53,477
-0.10(-6.71%)
May 26, 2017
1.500
1.500
1.370
1.490
50,882
+0.04(+2.76%)
May 25, 2017
1.500
1.510
1.450
1.450
15,608
-0.03(-2.03%)
May 24, 2017
1.510
1.530
1.460
1.480
19,544
-0.07(-4.52%)
May 23, 2017
1.620
1.660
1.550
1.550
11,304
-0.04(-2.52%)
May 22, 2017
1.560
1.620
1.560
1.590
9,233
-0.01(-0.63%)
May 19, 2017
1.550
1.650
1.530
1.600
40,303
+0.03(+1.91%)
May 18, 2017
1.600
1.640
1.535
1.570
18,359
-0.05(-3.09%)
May 17, 2017
1.610
1.780
1.590
1.620
53,819
-0.01(-0.61%)
May 16, 2017
1.545
1.828
1.540
1.630
37,084
-0.13(-7.39%)
May 15, 2017
1.790
1.830
1.670
1.760
40,485
-0.01(-0.56%)
May 12, 2017
1.650
1.810
1.650
1.770
14,462
+0.07(+4.12%)
May 11, 2017
1.700
1.810
1.640
1.700
48,790
-0.08(-4.49%)
May 10, 2017
1.755
1.830
1.730
1.780
8,620
-0.04(-2.20%)
May 09, 2017
1.890
1.890
1.770
1.820
16,955
-0.04(-2.15%)
May 08, 2017
1.820
1.930
1.640
1.860
34,494
+0.14(+8.14%)
May 05, 2017
1.650
1.800
1.620
1.720
23,280
+0.07(+4.24%)
May 04, 2017
1.600
1.840
1.600
1.650
265,544
+0.07(+4.43%)
May 03, 2017
1.670
1.710
1.500
1.580
17,822
-0.09(-5.39%)
May 02, 2017
1.750
1.795
1.660
1.670
25,069
-0.06(-3.47%)
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.