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
The Dixie Group
(NQ:
DXYN
)
0.9172
+0.0284 (+3.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
0.7800
0.7800
0.7350
0.7400
16,608
+0.01(+1.34%)
Apr 29, 2020
0.7400
0.7898
0.7300
0.7302
87,578
+0.03(+3.72%)
Apr 28, 2020
0.6902
0.7499
0.6700
0.7040
24,102
+0.01(+2.00%)
Apr 27, 2020
0.7000
0.7000
0.6500
0.6902
17,429
+0.01(+1.50%)
Apr 24, 2020
0.6900
0.6900
0.6000
0.6800
69,300
+0.03(+4.62%)
Apr 23, 2020
0.6600
0.6950
0.6500
0.6500
13,320
-0.02(-2.87%)
Apr 22, 2020
0.6670
0.6699
0.6400
0.6692
14,774
-0.00(-0.12%)
Apr 21, 2020
0.7003
0.7003
0.6500
0.6700
13,304
-0.03(-4.29%)
Apr 20, 2020
0.7300
0.7300
0.6600
0.7000
24,929
-0.02(-2.90%)
Apr 17, 2020
0.7300
0.7300
0.6600
0.7209
16,700
+0.05(+7.60%)
Apr 16, 2020
0.7200
0.7300
0.6700
0.6700
24,519
+0.00(+0.00%)
Apr 15, 2020
0.6829
0.7199
0.6400
0.6700
24,615
+0.01(+1.52%)
Apr 14, 2020
0.7000
0.7365
0.6504
0.6600
90,561
-0.04(-5.70%)
Apr 13, 2020
0.7200
0.7200
0.6501
0.6999
34,224
+0.00(+0.00%)
Apr 09, 2020
0.7300
0.7300
0.6400
0.6999
68,300
+0.07(+11.10%)
Apr 08, 2020
0.6800
0.7400
0.6100
0.6300
39,891
-0.05(-7.18%)
Apr 07, 2020
0.7200
0.7900
0.6520
0.6787
27,633
+0.04(+6.56%)
Apr 06, 2020
0.6300
0.7126
0.6273
0.6369
35,247
+0.04(+6.59%)
Apr 03, 2020
0.5930
0.6799
0.5500
0.5975
52,800
+0.00(+0.76%)
Apr 02, 2020
0.6500
0.7306
0.5500
0.5930
38,445
-0.08(-11.49%)
Apr 01, 2020
0.6500
0.7424
0.6500
0.6700
24,826
+0.02(+3.08%)
Mar 31, 2020
0.7100
0.7798
0.6500
0.6500
54,200
-0.03(-4.44%)
Mar 30, 2020
0.7800
0.8190
0.6501
0.6802
90,039
-0.04(-5.15%)
Mar 27, 2020
0.7270
0.7500
0.6799
0.7171
57,500
-0.00(-0.40%)
Mar 26, 2020
0.7170
0.8564
0.7002
0.7200
44,429
-0.05(-6.49%)
Mar 25, 2020
0.8900
0.9000
0.7600
0.7700
43,857
-0.08(-9.09%)
Mar 24, 2020
0.7700
0.9180
0.7700
0.8470
57,188
+0.18(+26.42%)
Mar 23, 2020
0.8113
0.9599
0.5296
0.6700
222,987
-0.30(-30.60%)
Mar 20, 2020
1.000
1.040
0.8964
0.9654
19,700
+0.02(+1.62%)
Mar 19, 2020
1.020
1.020
0.8910
0.9500
11,807
-0.03(-2.76%)
Mar 18, 2020
1.140
1.140
0.8900
0.9770
68,807
+0.00(+0.01%)
Mar 17, 2020
0.9400
1.050
0.8900
0.9769
43,029
+0.08(+9.21%)
Mar 16, 2020
0.9900
0.9900
0.8900
0.8945
57,199
-0.12(-11.92%)
Mar 13, 2020
1.480
1.480
1.000
1.016
82,100
+0.02(+1.55%)
Mar 12, 2020
1.110
1.150
1.000
1.000
39,888
-0.23(-18.70%)
Mar 11, 2020
1.320
1.330
1.210
1.230
39,951
-0.06(-4.65%)
Mar 10, 2020
1.180
1.320
1.180
1.290
71,770
+0.14(+12.17%)
Mar 09, 2020
1.150
1.160
1.030
1.150
42,941
-0.13(-10.16%)
Mar 06, 2020
1.300
1.300
1.150
1.280
126,400
-0.04(-3.03%)
Mar 05, 2020
1.150
1.600
1.140
1.320
698,822
+0.30(+29.51%)
Mar 04, 2020
1.080
1.110
0.9956
1.019
7,425
-0.06(-5.63%)
Mar 03, 2020
1.020
1.100
1.020
1.080
18,054
+0.08(+8.01%)
Mar 02, 2020
1.030
1.040
0.9449
0.9999
11,179
+0.05(+5.25%)
Feb 28, 2020
0.8900
0.9501
0.8812
0.9500
49,300
-0.03(-3.06%)
Feb 27, 2020
1.010
1.050
0.9300
0.9800
86,769
-0.07(-6.67%)
Feb 26, 2020
1.090
1.135
1.050
1.050
24,868
-0.07(-6.25%)
Feb 25, 2020
1.130
1.220
1.070
1.120
15,678
+0.01(+0.90%)
Feb 24, 2020
1.190
1.190
1.070
1.110
77,807
-0.08(-6.72%)
Feb 21, 2020
1.200
1.220
1.180
1.190
3,500
+0.01(+0.85%)
Feb 20, 2020
1.210
1.240
1.180
1.180
21,572
-0.05(-4.07%)
Feb 19, 2020
1.220
1.230
1.220
1.230
10,195
-0.01(-0.81%)
Feb 18, 2020
1.290
1.290
1.240
1.240
8,531
-0.02(-1.59%)
Feb 14, 2020
1.280
1.280
1.250
1.260
8,500
+0.01(+0.80%)
Feb 13, 2020
1.290
1.295
1.240
1.250
9,935
-0.02(-1.57%)
Feb 12, 2020
1.260
1.280
1.220
1.270
2,842
+0.04(+3.04%)
Feb 11, 2020
1.236
1.290
1.220
1.232
12,496
+0.02(+1.44%)
Feb 10, 2020
1.230
1.270
1.210
1.215
35,966
+0.02(+1.25%)
Feb 07, 2020
1.337
1.337
1.200
1.200
18,200
-0.14(-10.45%)
Feb 06, 2020
1.352
1.352
1.260
1.340
13,416
+0.04(+3.08%)
Feb 05, 2020
1.250
1.370
1.250
1.300
22,551
+0.09(+7.44%)
Feb 04, 2020
1.340
1.494
1.190
1.210
31,299
-0.14(-10.37%)
Feb 03, 2020
1.320
1.400
1.310
1.350
23,813
-0.08(-5.59%)
Jan 31, 2020
1.440
1.440
1.410
1.430
3,000
+0.04(+2.88%)
Jan 30, 2020
1.374
1.430
1.355
1.390
16,424
+0.00(+0.00%)
Jan 29, 2020
1.420
1.420
1.367
1.390
3,989
+0.00(+0.00%)
Jan 28, 2020
1.337
1.434
1.337
1.390
11,863
+0.08(+6.11%)
Jan 27, 2020
1.350
1.370
1.310
1.310
22,091
-0.04(-3.32%)
Jan 24, 2020
1.350
1.360
1.327
1.355
22,100
+0.00(+0.37%)
Jan 23, 2020
1.400
1.400
1.350
1.350
26,748
-0.02(-1.46%)
Jan 22, 2020
1.400
1.460
1.370
1.370
24,754
-0.08(-5.52%)
Jan 21, 2020
1.330
1.460
1.330
1.450
7,337
+0.08(+5.84%)
Jan 17, 2020
1.413
1.445
1.340
1.370
15,400
-0.03(-2.14%)
Jan 16, 2020
1.412
1.423
1.350
1.400
17,268
-0.01(-0.90%)
Jan 15, 2020
1.340
1.465
1.340
1.413
10,908
+0.04(+3.12%)
Jan 14, 2020
1.430
1.480
1.310
1.370
37,048
-0.05(-3.52%)
Jan 13, 2020
1.360
1.440
1.360
1.420
21,582
+0.02(+1.43%)
Jan 10, 2020
1.430
1.430
1.395
1.400
13,400
-0.01(-0.54%)
Jan 09, 2020
1.426
1.430
1.400
1.408
11,803
+0.01(+0.54%)
Jan 08, 2020
1.400
1.450
1.400
1.400
19,933
-0.05(-3.45%)
Jan 07, 2020
1.351
1.460
1.351
1.450
44,492
+0.00(+0.00%)
Jan 06, 2020
1.540
1.550
1.380
1.450
73,281
-0.09(-5.84%)
Jan 03, 2020
1.310
1.600
1.310
1.540
147,700
+0.23(+17.56%)
Jan 02, 2020
1.120
1.340
1.120
1.310
35,325
+0.17(+14.91%)
Dec 31, 2019
1.150
1.182
1.100
1.140
86,700
+0.01(+0.88%)
Dec 30, 2019
1.150
1.165
1.100
1.130
172,223
-0.02(-1.74%)
Dec 27, 2019
1.180
1.206
1.150
1.150
45,400
-0.03(-2.54%)
Dec 26, 2019
1.060
1.220
1.060
1.180
84,680
+0.08(+7.27%)
Dec 24, 2019
1.100
1.150
1.100
1.100
64,200
+0.00(+0.00%)
Dec 23, 2019
1.090
1.270
1.090
1.100
68,025
+0.05(+5.19%)
Dec 20, 2019
1.230
1.250
1.040
1.046
83,500
-0.17(-14.29%)
Dec 19, 2019
1.260
1.320
1.220
1.220
56,236
-0.06(-5.06%)
Dec 18, 2019
1.400
1.400
1.285
1.285
38,333
-0.15(-10.30%)
Dec 17, 2019
1.370
1.470
1.370
1.433
22,976
+0.02(+1.43%)
Dec 16, 2019
1.570
1.600
1.400
1.412
66,605
-0.18(-11.17%)
Dec 13, 2019
1.600
1.600
1.560
1.590
28,700
-0.03(-2.12%)
Dec 12, 2019
1.590
1.671
1.570
1.624
48,864
-0.03(-1.55%)
Dec 11, 2019
1.590
1.650
1.540
1.650
25,094
+0.07(+4.43%)
Dec 10, 2019
1.520
1.640
1.520
1.580
30,729
+0.03(+1.94%)
Dec 09, 2019
1.610
1.650
1.500
1.550
37,376
-0.04(-2.52%)
Dec 06, 2019
1.540
1.650
1.540
1.590
28,000
+0.03(+1.92%)
Dec 05, 2019
1.510
1.620
1.510
1.560
14,171
+0.03(+1.96%)
Dec 04, 2019
1.550
1.627
1.530
1.530
22,653
+0.00(+0.00%)
Dec 03, 2019
1.570
1.580
1.490
1.530
24,177
-0.04(-2.55%)
Dec 02, 2019
1.580
1.650
1.500
1.570
41,027
-0.04(-2.48%)
Nov 29, 2019
1.660
1.660
1.542
1.610
32,600
-0.06(-3.59%)
Nov 27, 2019
1.630
1.670
1.547
1.670
15,500
+0.20(+13.61%)
Nov 26, 2019
1.610
1.660
1.470
1.470
58,542
-0.14(-8.70%)
Nov 25, 2019
1.560
1.670
1.560
1.610
88,907
+0.10(+6.62%)
Nov 22, 2019
1.640
1.640
1.435
1.510
37,100
-0.06(-4.02%)
Nov 21, 2019
1.590
1.700
1.550
1.573
42,009
-0.02(-1.05%)
Nov 20, 2019
1.500
1.740
1.500
1.590
66,015
+0.08(+5.30%)
Nov 19, 2019
1.440
1.570
1.434
1.510
33,529
+0.09(+6.34%)
Nov 18, 2019
1.360
1.475
1.360
1.420
61,359
+0.01(+0.63%)
Nov 15, 2019
1.420
1.450
1.210
1.411
37,200
-0.02(-1.32%)
Nov 14, 2019
1.450
1.500
1.420
1.430
25,267
+0.02(+1.42%)
Nov 13, 2019
1.390
1.500
1.384
1.410
30,846
+0.00(+0.36%)
Nov 12, 2019
1.390
1.570
1.368
1.405
33,081
+0.03(+1.81%)
Nov 11, 2019
1.330
1.470
1.307
1.380
42,288
-0.04(-2.82%)
Nov 08, 2019
1.460
1.540
1.355
1.420
121,400
-0.13(-8.39%)
Nov 07, 2019
1.960
1.960
1.350
1.550
199,378
-0.36(-18.85%)
Nov 06, 2019
1.930
1.970
1.900
1.910
57,048
-0.03(-1.55%)
Nov 05, 2019
1.860
2.000
1.860
1.940
70,843
+0.09(+4.86%)
Nov 04, 2019
1.900
1.980
1.790
1.850
92,947
-0.03(-1.60%)
Nov 01, 2019
1.950
2.000
1.833
1.880
83,300
-0.08(-4.08%)
Oct 31, 2019
1.930
1.990
1.920
1.960
32,489
+0.05(+2.62%)
Oct 30, 2019
1.950
2.030
1.910
1.910
76,194
-0.04(-2.05%)
Oct 29, 2019
1.900
2.090
1.860
1.950
178,219
+0.03(+1.56%)
Oct 28, 2019
1.790
2.000
1.790
1.920
244,599
+0.13(+7.26%)
Oct 25, 2019
1.870
1.870
1.600
1.790
167,000
-0.06(-3.24%)
Oct 24, 2019
1.820
1.880
1.680
1.850
234,735
+0.06(+3.35%)
Oct 23, 2019
1.300
1.880
1.300
1.790
770,205
+0.54(+43.20%)
Oct 22, 2019
1.210
1.270
1.210
1.250
23,593
+0.04(+3.73%)
Oct 21, 2019
1.270
1.270
1.205
1.205
8,150
-0.03(-2.43%)
Oct 18, 2019
1.210
1.310
1.210
1.235
27,800
-0.01(-1.20%)
Oct 17, 2019
1.220
1.280
1.220
1.250
12,732
+0.02(+1.63%)
Oct 16, 2019
1.230
1.240
1.210
1.230
16,427
+0.03(+2.50%)
Oct 15, 2019
1.200
1.240
1.170
1.200
22,365
+0.00(+0.00%)
Oct 14, 2019
1.180
1.220
1.160
1.200
10,204
-0.01(-0.83%)
Oct 11, 2019
1.160
1.240
1.070
1.210
28,900
+0.05(+4.31%)
Oct 10, 2019
1.210
1.210
1.160
1.160
16,366
-0.06(-4.92%)
Oct 09, 2019
1.200
1.250
1.190
1.220
2,560
+0.03(+2.52%)
Oct 08, 2019
1.200
1.290
1.176
1.190
6,089
-0.03(-2.46%)
Oct 07, 2019
1.210
1.320
1.170
1.220
18,840
+0.00(+0.00%)
Oct 04, 2019
1.240
1.250
1.180
1.220
33,100
-0.03(-2.40%)
Oct 03, 2019
1.216
1.277
1.200
1.250
7,588
-0.01(-0.79%)
Oct 02, 2019
1.320
1.345
1.240
1.260
27,136
-0.11(-8.03%)
Oct 01, 2019
1.380
1.380
1.307
1.370
5,955
-0.01(-0.72%)
Sep 30, 2019
1.270
1.380
1.227
1.380
38,350
+0.12(+9.52%)
Sep 27, 2019
1.180
1.300
1.180
1.260
28,100
+0.04(+3.08%)
Sep 26, 2019
1.290
1.380
1.200
1.222
64,546
-0.04(-2.99%)
Sep 25, 2019
1.300
1.326
1.260
1.260
32,293
-0.04(-3.45%)
Sep 24, 2019
1.330
1.330
1.250
1.305
20,229
-0.01(-0.38%)
Sep 23, 2019
1.300
1.320
1.250
1.310
30,828
+0.03(+2.34%)
Sep 20, 2019
1.290
1.340
1.250
1.280
56,000
+0.02(+1.59%)
Sep 19, 2019
1.290
1.350
1.260
1.260
14,750
-0.04(-3.08%)
Sep 18, 2019
1.328
1.390
1.255
1.300
26,707
-0.04(-2.99%)
Sep 17, 2019
1.330
1.370
1.296
1.340
27,683
+0.06(+4.69%)
Sep 16, 2019
1.400
1.425
1.271
1.280
94,831
-0.12(-8.57%)
Sep 13, 2019
1.430
1.470
1.315
1.400
65,800
+0.01(+0.72%)
Sep 12, 2019
1.350
1.420
1.330
1.390
29,744
+0.05(+3.73%)
Sep 11, 2019
1.390
1.500
1.320
1.340
172,416
-0.06(-4.29%)
Sep 10, 2019
1.320
1.400
1.280
1.400
150,447
+0.05(+3.70%)
Sep 09, 2019
1.350
1.350
1.261
1.350
61,475
+0.00(+0.00%)
Sep 06, 2019
1.400
1.400
1.280
1.350
48,300
-0.03(-2.17%)
Sep 05, 2019
1.270
1.400
1.260
1.380
207,380
+0.12(+9.52%)
Sep 04, 2019
1.200
1.300
1.150
1.260
67,348
+0.05(+4.13%)
Sep 03, 2019
1.280
1.280
1.200
1.210
24,986
-0.06(-4.72%)
Aug 30, 2019
1.280
1.305
1.173
1.270
182,700
-0.02(-1.55%)
Aug 29, 2019
1.050
1.340
1.000
1.290
290,629
+0.28(+27.72%)
Aug 28, 2019
0.8000
1.140
0.8000
1.010
672,709
+0.21(+26.17%)
Aug 27, 2019
0.7900
0.8200
0.7700
0.8005
19,805
-0.01(-1.46%)
Aug 26, 2019
0.8568
0.8961
0.8000
0.8124
12,999
-0.04(-5.18%)
Aug 23, 2019
0.7500
0.8800
0.7500
0.8568
37,500
+0.09(+11.29%)
Aug 22, 2019
0.7806
0.8500
0.7500
0.7699
46,554
-0.00(-0.03%)
Aug 21, 2019
0.7900
0.8100
0.7300
0.7701
38,910
-0.02(-2.52%)
Aug 20, 2019
0.7600
0.8500
0.7600
0.7900
38,879
-0.02(-3.07%)
Aug 19, 2019
0.7990
0.8500
0.7900
0.8150
25,003
+0.02(+2.83%)
Aug 16, 2019
0.8500
0.8500
0.7010
0.7926
93,400
-0.05(-6.30%)
Aug 15, 2019
0.8639
0.8790
0.8150
0.8459
80,590
+0.02(+2.66%)
Aug 14, 2019
0.8870
0.8880
0.7235
0.8240
107,562
-0.07(-7.42%)
Aug 13, 2019
0.8200
0.8980
0.7800
0.8900
153,889
+0.11(+14.10%)
Aug 12, 2019
0.6700
0.8100
0.6400
0.7800
167,986
+0.15(+23.81%)
Aug 09, 2019
0.5805
0.6800
0.5805
0.6300
183,600
+0.03(+5.26%)
Aug 08, 2019
0.5900
0.6449
0.5700
0.5985
61,947
+0.03(+5.00%)
Aug 07, 2019
0.6000
0.6010
0.5501
0.5700
31,875
-0.03(-5.00%)
Aug 06, 2019
0.5932
0.6171
0.5700
0.6000
44,259
+0.03(+5.26%)
Aug 05, 2019
0.5300
0.6000
0.5300
0.5700
116,222
+0.06(+10.87%)
Aug 02, 2019
0.5577
0.5590
0.5141
0.5141
9,100
+0.00(+0.00%)
Aug 01, 2019
0.5592
0.5700
0.5141
0.5141
27,454
-0.01(-2.71%)
Jul 31, 2019
0.5300
0.5715
0.5200
0.5284
38,355
-0.00(-0.32%)
Jul 30, 2019
0.5949
0.6200
0.5301
0.5301
18,523
+0.00(+0.02%)
Jul 29, 2019
0.5551
0.6446
0.5300
0.5300
20,082
-0.03(-4.52%)
Jul 26, 2019
0.5500
0.6000
0.5500
0.5551
39,700
-0.04(-7.48%)
Jul 25, 2019
0.5400
0.6389
0.5400
0.6000
23,130
+0.01(+1.69%)
Jul 24, 2019
0.5427
0.6170
0.5427
0.5900
20,713
+0.00(+0.00%)
Jul 23, 2019
0.5649
0.5900
0.5620
0.5900
13,055
-0.01(-1.67%)
Jul 22, 2019
0.5627
0.6431
0.5627
0.6000
4,473
+0.01(+1.54%)
Jul 19, 2019
0.6224
0.6224
0.5548
0.5909
20,900
+0.01(+1.88%)
Jul 18, 2019
0.6000
0.6300
0.5800
0.5800
69,141
+0.00(+0.00%)
Jul 17, 2019
0.6201
0.6201
0.5800
0.5800
7,535
-0.01(-1.69%)
Jul 16, 2019
0.6350
0.6350
0.5900
0.5900
3,318
+0.00(+0.00%)
Jul 15, 2019
0.6300
0.6300
0.5900
0.5900
9,437
+0.00(+0.68%)
Jul 12, 2019
0.6174
0.6200
0.5860
0.5860
12,800
-0.05(-8.01%)
Jul 11, 2019
0.6300
0.6370
0.6000
0.6370
2,744
+0.03(+4.58%)
Jul 10, 2019
0.6091
0.6550
0.6091
0.6091
9,572
+0.03(+5.02%)
Jul 09, 2019
0.6040
0.6199
0.5800
0.5800
23,388
-0.04(-7.19%)
Jul 08, 2019
0.6117
0.6303
0.6036
0.6249
17,757
+0.02(+4.13%)
Jul 05, 2019
0.6200
0.6400
0.6001
0.6001
28,100
+0.01(+2.04%)
Jul 03, 2019
0.6187
0.6187
0.5881
0.5881
600
+0.03(+4.96%)
Jul 02, 2019
0.6030
0.6030
0.5601
0.5603
47,154
-0.04(-6.62%)
Jul 01, 2019
0.6333
0.6599
0.6000
0.6000
11,496
+0.02(+3.45%)
Jun 28, 2019
0.6250
0.7052
0.5800
0.5800
66,900
-0.05(-7.20%)
Jun 27, 2019
0.6600
0.6835
0.6250
0.6250
33,606
-0.04(-5.30%)
Jun 26, 2019
0.6600
0.7070
0.6600
0.6600
13,526
+0.00(+0.05%)
Jun 25, 2019
0.6500
0.6597
0.6100
0.6597
23,936
+0.04(+6.15%)
Jun 24, 2019
0.7000
0.7000
0.6100
0.6215
15,813
-0.03(-3.90%)
Jun 21, 2019
0.7083
0.7083
0.6000
0.6467
53,200
-0.04(-6.28%)
Jun 20, 2019
0.6432
0.7167
0.5800
0.6900
63,268
+0.04(+6.15%)
Jun 19, 2019
0.5936
0.6500
0.5801
0.6500
16,971
+0.04(+6.49%)
Jun 18, 2019
0.5966
0.6200
0.5936
0.6104
20,895
-0.01(-1.55%)
Jun 17, 2019
0.5900
0.6200
0.5801
0.6200
33,817
-0.01(-1.57%)
Jun 14, 2019
0.5700
0.6299
0.5700
0.6299
41,800
+0.04(+7.68%)
Jun 13, 2019
0.5700
0.6000
0.5600
0.5850
43,567
+0.02(+4.46%)
Jun 12, 2019
0.5400
0.6300
0.5400
0.5600
47,714
-0.01(-1.77%)
Jun 11, 2019
0.6400
0.6400
0.5400
0.5701
17,650
+0.03(+5.55%)
Jun 10, 2019
0.6000
0.6500
0.4850
0.5401
80,002
-0.11(-16.91%)
Jun 07, 2019
0.5000
0.6500
0.4800
0.6500
140,800
+0.23(+55.39%)
Jun 06, 2019
0.6000
0.6030
0.3445
0.4183
1,383,533
-0.16(-27.85%)
Jun 05, 2019
0.5600
0.5800
0.5600
0.5798
27,583
+0.02(+3.54%)
Jun 04, 2019
0.5700
0.5800
0.5500
0.5600
21,484
-0.01(-1.75%)
Jun 03, 2019
0.5848
0.5848
0.5500
0.5700
12,317
-0.00(-0.04%)
May 31, 2019
0.5800
0.5800
0.5700
0.5702
17,700
-0.01(-1.69%)
May 30, 2019
0.5800
0.5900
0.5700
0.5800
41,644
+0.01(+1.65%)
May 29, 2019
0.6100
0.6100
0.5620
0.5706
52,987
-0.05(-7.97%)
May 28, 2019
0.6181
0.6200
0.5807
0.6200
52,818
+0.02(+3.85%)
May 24, 2019
0.6000
0.6080
0.5533
0.5970
40,600
+0.01(+1.19%)
May 23, 2019
0.5900
0.6453
0.5899
0.5900
20,335
+0.00(+0.34%)
May 22, 2019
0.5700
0.6050
0.5121
0.5880
46,131
+0.02(+3.16%)
May 21, 2019
0.6000
0.6290
0.5540
0.5700
99,586
-0.06(-9.38%)
May 20, 2019
0.6400
0.6403
0.6000
0.6290
34,330
-0.00(-0.16%)
May 17, 2019
0.6100
0.6500
0.6100
0.6300
37,500
+0.03(+5.00%)
May 16, 2019
0.6600
0.6600
0.6000
0.6000
143,253
-0.06(-9.09%)
May 15, 2019
0.6030
0.6699
0.6030
0.6600
44,842
+0.01(+1.54%)
May 14, 2019
0.6423
0.6790
0.6200
0.6500
117,975
+0.03(+4.84%)
May 13, 2019
0.6592
0.6921
0.6000
0.6200
67,387
-0.02(-3.13%)
May 10, 2019
0.7000
0.7000
0.6400
0.6400
150,400
-0.06(-8.57%)
May 09, 2019
0.7375
0.7450
0.6964
0.7000
43,803
-0.01(-1.84%)
May 08, 2019
0.7800
0.7837
0.7131
0.7131
35,405
-0.02(-2.46%)
May 07, 2019
0.7500
0.7870
0.7311
0.7311
45,373
-0.01(-1.22%)
May 06, 2019
0.7131
0.7812
0.7131
0.7401
36,854
+0.02(+2.79%)
May 03, 2019
0.7500
0.8304
0.7000
0.7200
40,400
-0.06(-7.69%)
May 02, 2019
0.8100
0.8203
0.7500
0.7800
37,801
+0.03(+4.00%)
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.