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
Petmed Express Inc
(NQ:
PETS
)
4.120
+0.080 (+1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2015
11.25
11.32
10.88
10.96
327,278
-0.33(-2.88%)
Apr 29, 2015
11.76
11.81
11.20
11.29
289,266
-0.55(-4.62%)
Apr 28, 2015
11.74
11.81
11.62
11.83
139,623
+0.10(+0.89%)
Apr 27, 2015
12.04
12.12
11.65
11.73
232,252
-0.28(-2.36%)
Apr 24, 2015
11.86
12.04
11.77
12.01
158,999
+0.19(+1.64%)
Apr 23, 2015
11.88
11.98
11.78
11.82
205,864
-0.03(-0.23%)
Apr 22, 2015
11.81
11.86
11.64
11.85
169,191
+0.09(+0.77%)
Apr 21, 2015
11.87
11.87
11.65
11.76
226,793
-0.08(-0.64%)
Apr 20, 2015
11.67
11.87
11.58
11.83
318,117
+0.24(+2.09%)
Apr 17, 2015
11.76
11.76
11.57
11.59
311,806
-0.16(-1.35%)
Apr 16, 2015
11.75
11.77
11.68
11.75
212,794
+0.06(+0.53%)
Apr 15, 2015
11.66
11.76
11.60
11.69
295,994
+0.03(+0.24%)
Apr 14, 2015
11.61
11.70
11.54
11.66
320,103
+0.08(+0.72%)
Apr 13, 2015
11.42
11.72
11.37
11.58
391,732
+0.12(+1.09%)
Apr 10, 2015
11.44
11.49
11.30
11.45
290,132
+0.06(+0.55%)
Apr 09, 2015
11.47
11.54
11.31
11.39
314,411
-0.06(-0.48%)
Apr 08, 2015
11.40
11.60
11.30
11.45
377,159
+0.07(+0.61%)
Apr 07, 2015
11.32
11.42
11.30
11.38
216,959
+0.06(+0.55%)
Apr 06, 2015
11.34
11.54
11.31
11.31
217,779
-0.12(-1.09%)
Apr 02, 2015
11.27
11.44
11.44
11.44
342,860
+0.19(+1.66%)
Apr 01, 2015
11.42
11.42
11.20
11.25
371,109
-0.19(-1.63%)
Mar 31, 2015
11.40
11.47
11.33
11.44
489,586
-0.05(-0.42%)
Mar 30, 2015
11.18
11.54
11.18
11.49
394,010
+0.28(+2.53%)
Mar 27, 2015
11.13
11.22
10.88
11.20
208,845
+0.05(+0.43%)
Mar 26, 2015
11.09
11.27
11.01
11.15
299,206
-0.01(-0.06%)
Mar 25, 2015
11.18
11.29
11.13
11.16
291,331
-0.01(-0.06%)
Mar 24, 2015
11.14
11.20
11.06
11.17
300,134
+0.01(+0.06%)
Mar 23, 2015
10.96
11.18
10.95
11.16
299,539
+0.16(+1.45%)
Mar 20, 2015
10.89
11.08
10.85
11.00
270,940
+0.12(+1.15%)
Mar 19, 2015
10.82
10.92
10.78
10.88
160,536
+0.01(+0.13%)
Mar 18, 2015
10.87
10.91
10.68
10.86
217,579
-0.04(-0.38%)
Mar 17, 2015
10.87
10.96
10.82
10.91
182,075
+0.01(+0.06%)
Mar 16, 2015
10.95
11.14
10.81
10.90
227,763
+0.01(+0.13%)
Mar 13, 2015
10.97
11.01
10.78
10.88
168,339
-0.08(-0.76%)
Mar 12, 2015
10.73
11.00
10.66
10.97
200,060
+0.28(+2.66%)
Mar 11, 2015
10.90
10.90
10.61
10.68
251,433
-0.16(-1.47%)
Mar 10, 2015
10.62
10.84
10.57
10.84
265,673
+0.17(+1.62%)
Mar 09, 2015
10.56
10.67
10.53
10.67
237,741
+0.13(+1.25%)
Mar 06, 2015
10.43
10.64
10.40
10.54
607,525
+0.08(+0.73%)
Mar 05, 2015
10.46
10.53
10.40
10.46
183,912
+0.02(+0.20%)
Mar 04, 2015
10.48
10.48
10.39
10.44
358,411
-0.03(-0.33%)
Mar 03, 2015
10.64
10.70
10.44
10.48
413,699
-0.22(-2.07%)
Mar 02, 2015
10.67
10.79
10.61
10.70
378,688
+0.04(+0.39%)
Feb 27, 2015
10.73
10.80
10.65
10.66
234,599
-0.06(-0.58%)
Feb 26, 2015
10.68
10.79
10.67
10.72
154,521
-0.01(-0.06%)
Feb 25, 2015
10.64
10.78
10.64
10.73
302,748
+0.08(+0.78%)
Feb 24, 2015
10.62
10.75
10.57
10.64
221,794
-0.01(-0.06%)
Feb 23, 2015
10.59
10.70
10.52
10.65
316,046
+0.01(+0.13%)
Feb 20, 2015
10.68
10.68
10.39
10.64
573,958
-0.02(-0.20%)
Feb 19, 2015
10.70
10.77
10.57
10.66
245,790
-0.07(-0.65%)
Feb 18, 2015
10.59
10.76
10.55
10.73
253,689
+0.13(+1.24%)
Feb 17, 2015
10.73
10.79
10.56
10.59
438,397
-0.19(-1.73%)
Feb 13, 2015
10.82
10.78
10.78
10.78
215,045
-0.03(-0.32%)
Feb 12, 2015
10.82
10.90
10.56
10.82
348,676
+0.00(+0.00%)
Feb 11, 2015
10.77
10.91
10.77
10.82
197,070
-0.01(-0.13%)
Feb 10, 2015
11.03
11.03
10.80
10.83
156,395
-0.12(-1.14%)
Feb 09, 2015
11.06
11.17
10.92
10.95
212,427
-0.11(-1.00%)
Feb 06, 2015
11.09
11.19
11.04
11.06
284,407
-0.03(-0.25%)
Feb 05, 2015
10.84
11.16
10.84
11.09
415,894
+0.30(+2.82%)
Feb 04, 2015
11.00
11.08
10.77
10.79
443,637
-0.24(-2.20%)
Feb 03, 2015
10.97
11.13
10.93
11.03
281,063
+0.09(+0.82%)
Feb 02, 2015
11.00
11.04
10.73
10.94
278,350
+0.07(+0.64%)
Jan 30, 2015
11.02
11.13
10.87
10.87
276,636
-0.22(-2.00%)
Jan 29, 2015
11.00
11.12
10.96
11.09
357,102
+0.11(+1.00%)
Jan 28, 2015
11.18
11.20
10.93
10.98
286,599
-0.12(-1.11%)
Jan 27, 2015
11.08
11.22
11.00
11.11
429,432
-0.01(-0.12%)
Jan 26, 2015
11.04
11.21
10.84
11.12
359,710
+0.12(+1.06%)
Jan 23, 2015
10.96
11.04
10.81
11.00
446,339
-0.02(-0.19%)
Jan 22, 2015
11.10
11.13
10.86
11.02
719,209
-0.08(-0.68%)
Jan 21, 2015
10.78
11.27
10.68
11.10
975,139
+0.34(+3.18%)
Jan 20, 2015
10.06
10.88
9.845
10.76
1,434,283
+1.05(+10.80%)
Jan 16, 2015
9.551
9.743
9.551
9.708
195,980
+0.09(+0.93%)
Jan 15, 2015
9.832
9.832
9.528
9.619
191,019
-0.16(-1.61%)
Jan 14, 2015
9.633
9.791
9.578
9.777
150,061
+0.01(+0.14%)
Jan 13, 2015
9.811
10.05
9.599
9.763
138,006
-0.03(-0.28%)
Jan 12, 2015
9.784
9.816
9.667
9.791
177,527
+0.04(+0.42%)
Jan 09, 2015
9.928
9.928
9.674
9.750
151,904
-0.21(-2.13%)
Jan 08, 2015
10.05
10.05
9.801
9.962
216,474
-0.02(-0.21%)
Jan 07, 2015
9.797
10.12
9.736
9.982
284,266
+0.22(+2.25%)
Jan 06, 2015
9.880
10.14
9.669
9.763
261,759
-0.06(-0.63%)
Jan 05, 2015
9.866
9.941
9.756
9.825
162,127
-0.10(-1.04%)
Jan 02, 2015
9.880
10.06
9.880
9.928
272,767
+0.08(+0.84%)
Dec 31, 2014
9.948
9.845
9.845
9.845
159,529
-0.11(-1.10%)
Dec 30, 2014
10.07
10.10
9.914
9.955
178,132
-0.13(-1.29%)
Dec 29, 2014
9.804
10.10
9.702
10.09
270,257
+0.27(+2.72%)
Dec 26, 2014
9.797
9.893
9.777
9.818
101,263
+0.07(+0.70%)
Dec 24, 2014
9.736
9.750
9.750
9.750
68,745
+0.05(+0.57%)
Dec 23, 2014
9.626
9.770
9.599
9.695
144,893
+0.08(+0.78%)
Dec 22, 2014
9.585
9.674
9.558
9.619
89,932
+0.03(+0.29%)
Dec 19, 2014
9.606
9.660
9.482
9.592
433,863
-0.03(-0.28%)
Dec 18, 2014
9.592
9.688
9.475
9.619
262,257
+0.10(+1.01%)
Dec 17, 2014
9.475
9.592
9.338
9.523
273,586
+0.10(+1.02%)
Dec 16, 2014
9.263
9.472
9.181
9.428
336,191
+0.21(+2.23%)
Dec 15, 2014
9.332
9.352
9.167
9.222
173,853
-0.04(-0.44%)
Dec 12, 2014
9.106
9.393
9.106
9.263
154,749
-0.01(-0.07%)
Dec 11, 2014
9.284
9.447
9.229
9.270
211,181
-0.03(-0.37%)
Dec 10, 2014
9.489
9.523
9.304
9.304
235,048
-0.24(-2.51%)
Dec 09, 2014
9.106
9.544
9.106
9.544
372,067
+0.36(+3.88%)
Dec 08, 2014
9.181
9.332
9.126
9.188
158,208
-0.02(-0.22%)
Dec 05, 2014
9.256
9.345
9.183
9.208
133,472
-0.05(-0.59%)
Dec 04, 2014
9.359
9.359
9.249
9.263
159,652
-0.06(-0.66%)
Dec 03, 2014
9.195
9.338
9.195
9.325
134,549
+0.10(+1.11%)
Dec 02, 2014
9.195
9.373
9.181
9.222
128,852
-0.03(-0.30%)
Dec 01, 2014
9.208
9.284
9.106
9.249
188,780
+0.00(+0.00%)
Nov 28, 2014
9.311
9.489
9.249
9.249
80,561
-0.05(-0.52%)
Nov 26, 2014
9.366
9.297
9.297
9.297
107,131
-0.03(-0.37%)
Nov 25, 2014
9.380
9.380
9.249
9.332
171,181
+0.01(+0.15%)
Nov 24, 2014
9.318
9.373
9.263
9.318
165,497
+0.05(+0.52%)
Nov 21, 2014
9.421
9.421
9.222
9.270
173,411
-0.04(-0.44%)
Nov 20, 2014
9.064
9.345
9.044
9.311
169,895
+0.20(+2.18%)
Nov 19, 2014
9.277
9.284
9.051
9.112
188,542
-0.14(-1.48%)
Nov 18, 2014
9.256
9.441
9.243
9.249
250,459
-0.01(-0.07%)
Nov 17, 2014
9.284
9.380
9.243
9.256
234,277
-0.07(-0.73%)
Nov 14, 2014
9.393
9.393
9.256
9.325
214,113
-0.04(-0.44%)
Nov 13, 2014
9.352
9.428
9.058
9.366
275,121
-0.01(-0.07%)
Nov 12, 2014
9.318
9.407
9.290
9.373
271,623
+0.05(+0.59%)
Nov 11, 2014
9.311
9.400
9.208
9.318
248,588
+0.03(+0.37%)
Nov 10, 2014
9.078
9.297
9.078
9.284
343,551
+0.18(+2.03%)
Nov 07, 2014
8.948
9.119
8.907
9.099
306,349
+0.11(+1.22%)
Nov 06, 2014
8.927
9.010
8.921
8.989
131,730
+0.06(+0.69%)
Nov 05, 2014
9.030
9.051
8.869
8.927
162,216
-0.05(-0.53%)
Nov 04, 2014
8.941
8.989
8.859
8.975
225,920
+0.01(+0.08%)
Nov 03, 2014
9.010
9.064
8.921
8.968
238,154
-0.08(-0.91%)
Oct 31, 2014
9.085
9.085
8.955
9.051
233,218
+0.08(+0.84%)
Oct 30, 2014
8.708
8.982
8.708
8.975
284,353
+0.23(+2.66%)
Oct 29, 2014
8.918
8.992
8.709
8.742
224,824
-0.11(-1.30%)
Oct 28, 2014
8.810
8.857
8.709
8.857
265,988
+0.11(+1.24%)
Oct 27, 2014
8.702
8.783
8.790
8.749
181,168
-0.04(-0.46%)
Oct 24, 2014
8.675
8.810
8.560
8.790
417,637
+0.16(+1.88%)
Oct 23, 2014
8.533
8.650
8.465
8.627
250,168
+0.14(+1.59%)
Oct 22, 2014
8.553
8.634
8.485
8.492
285,864
-0.05(-0.55%)
Oct 21, 2014
8.594
8.594
8.394
8.540
494,289
+0.01(+0.08%)
Oct 20, 2014
8.350
8.979
8.161
8.533
902,581
-0.33(-3.74%)
Oct 17, 2014
9.128
9.162
8.817
8.864
726,775
-0.15(-1.65%)
Oct 16, 2014
8.871
9.134
8.763
9.013
404,404
+0.07(+0.83%)
Oct 15, 2014
8.682
9.114
8.519
8.938
622,621
+0.12(+1.38%)
Oct 14, 2014
8.972
9.043
8.729
8.817
384,716
-0.07(-0.84%)
Oct 13, 2014
8.790
8.966
8.749
8.891
514,655
+0.09(+1.00%)
Oct 10, 2014
8.844
8.966
8.695
8.803
554,066
-0.06(-0.69%)
Oct 09, 2014
9.074
9.091
8.857
8.864
250,031
-0.22(-2.38%)
Oct 08, 2014
8.925
9.107
8.884
9.080
504,772
+0.16(+1.74%)
Oct 07, 2014
9.060
9.074
8.925
8.925
259,227
-0.17(-1.86%)
Oct 06, 2014
9.168
9.195
9.033
9.094
309,708
-0.03(-0.37%)
Oct 03, 2014
9.236
9.263
9.128
9.128
263,858
-0.01(-0.15%)
Oct 02, 2014
9.114
9.229
9.107
9.141
229,617
+0.00(+0.00%)
Oct 01, 2014
9.168
9.283
9.080
9.141
342,941
-0.05(-0.59%)
Sep 30, 2014
9.385
9.439
9.195
9.195
295,213
-0.17(-1.81%)
Sep 29, 2014
9.209
9.479
9.206
9.364
208,363
+0.03(+0.36%)
Sep 26, 2014
9.277
9.364
9.175
9.331
192,697
+0.12(+1.32%)
Sep 25, 2014
9.405
9.405
9.175
9.209
239,402
-0.19(-2.01%)
Sep 24, 2014
9.297
9.425
9.283
9.398
231,442
+0.14(+1.53%)
Sep 23, 2014
9.432
9.500
9.206
9.256
277,102
-0.18(-1.93%)
Sep 22, 2014
9.493
9.615
9.385
9.439
254,858
-0.08(-0.85%)
Sep 19, 2014
9.527
9.615
9.496
9.520
234,196
+0.01(+0.07%)
Sep 18, 2014
9.500
9.540
9.439
9.513
112,472
+0.05(+0.57%)
Sep 17, 2014
9.493
9.567
9.419
9.459
182,420
-0.03(-0.36%)
Sep 16, 2014
9.466
9.539
9.466
9.493
176,409
+0.01(+0.07%)
Sep 15, 2014
9.466
9.540
9.466
9.486
126,958
-0.02(-0.21%)
Sep 12, 2014
9.500
9.561
9.385
9.506
140,200
-0.03(-0.35%)
Sep 11, 2014
9.506
9.608
9.473
9.540
153,512
+0.01(+0.14%)
Sep 10, 2014
9.554
9.635
9.385
9.527
215,057
-0.05(-0.49%)
Sep 09, 2014
9.648
9.709
9.554
9.574
161,685
-0.06(-0.63%)
Sep 08, 2014
9.831
9.844
9.615
9.635
131,255
-0.20(-1.99%)
Sep 05, 2014
9.709
9.831
9.581
9.831
233,448
+0.15(+1.54%)
Sep 04, 2014
9.669
9.838
9.655
9.682
263,377
+0.03(+0.35%)
Sep 03, 2014
9.500
9.736
9.466
9.648
237,447
+0.16(+1.64%)
Sep 02, 2014
9.588
9.588
9.473
9.493
172,396
-0.03(-0.28%)
Aug 29, 2014
9.608
9.520
9.520
9.520
123,496
-0.07(-0.78%)
Aug 28, 2014
9.581
9.628
9.513
9.594
105,201
-0.02(-0.21%)
Aug 27, 2014
9.702
9.750
9.615
9.615
82,145
-0.10(-1.04%)
Aug 26, 2014
9.669
9.736
9.581
9.716
161,475
+0.09(+0.98%)
Aug 25, 2014
9.730
9.750
9.574
9.621
112,875
-0.07(-0.70%)
Aug 22, 2014
9.635
9.730
9.615
9.689
114,706
+0.05(+0.56%)
Aug 21, 2014
9.635
9.682
9.598
9.635
111,096
+0.01(+0.07%)
Aug 20, 2014
9.540
9.682
9.540
9.628
162,332
+0.06(+0.64%)
Aug 19, 2014
9.702
9.727
9.540
9.567
153,527
-0.09(-0.98%)
Aug 18, 2014
9.567
9.669
9.540
9.662
297,705
+0.19(+2.00%)
Aug 15, 2014
9.554
9.627
9.378
9.473
182,603
-0.03(-0.28%)
Aug 14, 2014
9.378
9.514
9.351
9.500
121,485
+0.09(+1.01%)
Aug 13, 2014
9.344
9.405
9.277
9.405
298,994
+0.01(+0.14%)
Aug 12, 2014
9.466
9.628
9.304
9.391
258,485
-0.11(-1.14%)
Aug 11, 2014
9.574
9.615
9.479
9.500
228,155
-0.05(-0.57%)
Aug 08, 2014
9.412
9.533
9.317
9.554
178,880
+0.14(+1.51%)
Aug 07, 2014
9.506
9.546
9.331
9.412
168,177
-0.05(-0.50%)
Aug 06, 2014
9.439
9.564
9.391
9.459
272,300
-0.01(-0.07%)
Aug 05, 2014
9.283
9.524
9.263
9.466
342,640
+0.13(+1.38%)
Aug 04, 2014
9.270
9.364
9.270
9.337
262,700
+0.07(+0.80%)
Aug 01, 2014
9.249
9.547
9.148
9.263
399,936
+0.00(+0.00%)
Jul 31, 2014
9.310
9.391
9.209
9.263
476,893
-0.07(-0.80%)
Jul 30, 2014
9.297
9.351
9.197
9.337
264,462
+0.11(+1.16%)
Jul 29, 2014
9.277
9.334
9.237
9.231
262,232
-0.02(-0.22%)
Jul 28, 2014
9.371
9.439
9.224
9.251
325,060
-0.13(-1.35%)
Jul 25, 2014
9.291
9.462
9.234
9.377
243,615
+0.06(+0.61%)
Jul 24, 2014
9.524
9.583
9.304
9.321
346,754
-0.19(-2.00%)
Jul 23, 2014
9.484
9.585
9.406
9.511
327,361
+0.03(+0.35%)
Jul 22, 2014
9.444
9.581
9.264
9.478
573,411
+0.05(+0.57%)
Jul 21, 2014
8.790
9.451
8.783
9.424
1,094,774
+0.39(+4.36%)
Jul 18, 2014
8.836
9.150
8.816
9.030
484,557
+0.19(+2.11%)
Jul 17, 2014
8.923
8.937
8.790
8.843
266,224
-0.11(-1.19%)
Jul 16, 2014
9.104
9.124
8.930
8.950
211,368
-0.11(-1.18%)
Jul 15, 2014
9.030
9.064
8.917
9.057
171,081
+0.00(+0.00%)
Jul 14, 2014
9.050
9.144
8.997
9.057
204,057
+0.08(+0.89%)
Jul 11, 2014
8.917
8.990
8.864
8.977
136,608
+0.05(+0.52%)
Jul 10, 2014
8.883
9.003
8.870
8.930
178,014
-0.12(-1.33%)
Jul 09, 2014
9.050
9.160
9.017
9.050
130,761
+0.03(+0.30%)
Jul 08, 2014
9.084
9.117
8.957
9.023
231,505
-0.07(-0.81%)
Jul 07, 2014
9.190
9.190
9.084
9.097
230,508
-0.11(-1.16%)
Jul 03, 2014
9.231
9.204
9.204
9.204
248,536
+0.18(+2.00%)
Jul 02, 2014
8.937
9.084
8.890
9.023
280,403
+0.09(+0.97%)
Jul 01, 2014
9.017
9.150
8.910
8.937
309,064
-0.07(-0.74%)
Jun 30, 2014
8.883
9.003
8.803
9.003
271,836
+0.14(+1.58%)
Jun 27, 2014
8.703
8.863
8.703
8.863
287,393
+0.15(+1.76%)
Jun 26, 2014
8.770
8.870
8.690
8.710
327,433
-0.08(-0.91%)
Jun 25, 2014
8.716
8.836
8.703
8.790
133,920
+0.01(+0.15%)
Jun 24, 2014
8.790
8.910
8.743
8.776
282,662
-0.05(-0.53%)
Jun 23, 2014
8.836
8.897
8.803
8.823
245,666
-0.03(-0.30%)
Jun 20, 2014
8.970
8.970
8.823
8.850
235,862
-0.07(-0.82%)
Jun 19, 2014
9.023
9.070
8.856
8.923
145,688
-0.02(-0.22%)
Jun 18, 2014
8.950
9.017
8.796
8.943
163,375
+0.03(+0.30%)
Jun 17, 2014
8.843
8.943
8.843
8.917
158,714
+0.03(+0.30%)
Jun 16, 2014
8.830
8.923
8.758
8.890
287,212
+0.01(+0.08%)
Jun 13, 2014
8.990
9.017
8.843
8.883
174,397
-0.08(-0.89%)
Jun 12, 2014
9.017
9.137
8.870
8.963
140,348
-0.10(-1.11%)
Jun 11, 2014
9.217
9.217
8.943
9.064
235,931
-0.15(-1.67%)
Jun 10, 2014
9.170
9.257
9.144
9.217
220,871
+0.07(+0.73%)
Jun 06, 2014
9.184
9.224
9.064
9.150
263,995
-0.02(-0.22%)
Jun 05, 2014
8.957
9.184
8.856
9.170
366,046
+0.24(+2.69%)
Jun 04, 2014
8.796
8.943
8.776
8.930
184,729
+0.06(+0.68%)
Jun 03, 2014
8.910
8.957
8.770
8.870
272,915
-0.03(-0.38%)
Jun 02, 2014
9.010
9.070
8.823
8.903
255,338
+0.02(+0.23%)
May 30, 2014
8.957
9.084
8.877
8.883
220,131
-0.06(-0.67%)
May 29, 2014
9.037
9.064
8.917
8.943
235,148
-0.03(-0.37%)
May 28, 2014
9.124
9.124
8.903
8.977
239,940
-0.03(-0.30%)
May 27, 2014
8.983
9.137
8.937
9.003
297,249
+0.06(+0.67%)
May 23, 2014
9.030
8.943
8.943
8.943
380,440
-0.03(-0.30%)
May 22, 2014
8.816
9.017
8.779
8.970
170,912
+0.19(+2.21%)
May 21, 2014
8.883
8.958
8.629
8.776
697,989
-0.11(-1.20%)
May 20, 2014
9.017
9.043
8.763
8.883
384,620
-0.11(-1.26%)
May 19, 2014
8.836
9.057
8.836
8.997
360,813
+0.08(+0.90%)
May 16, 2014
8.736
8.923
8.692
8.917
355,504
+0.17(+1.99%)
May 15, 2014
8.569
8.763
8.543
8.743
352,480
+0.18(+2.11%)
May 14, 2014
8.710
8.783
8.536
8.563
348,569
-0.22(-2.51%)
May 13, 2014
8.829
8.862
8.598
8.783
376,829
-0.01(-0.15%)
May 12, 2014
8.625
8.809
8.526
8.796
446,793
+0.22(+2.62%)
May 09, 2014
8.308
8.572
8.308
8.572
385,017
+0.24(+2.93%)
May 08, 2014
8.460
8.559
8.315
8.328
337,825
-0.10(-1.17%)
May 07, 2014
8.486
8.589
8.295
8.427
516,271
-0.05(-0.62%)
May 06, 2014
8.592
8.618
8.434
8.480
492,840
-0.11(-1.23%)
May 05, 2014
8.275
8.724
8.130
8.585
1,172,667
+0.24(+2.84%)
May 02, 2014
8.486
8.552
8.335
8.348
714,687
-0.14(-1.63%)
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.