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
Marten Transport L
(NQ:
MRTN
)
17.86
+0.08 (+0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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 28, 2017
8.588
8.622
8.450
8.502
371,512
-0.07(-0.80%)
Apr 27, 2017
8.519
8.639
8.519
8.570
243,243
+0.07(+0.81%)
Apr 26, 2017
8.468
8.622
8.442
8.502
411,210
+0.00(+0.00%)
Apr 25, 2017
8.519
8.725
8.485
8.502
729,006
+0.02(+0.20%)
Apr 24, 2017
8.245
8.622
8.228
8.485
423,347
+0.27(+3.34%)
Apr 21, 2017
7.731
8.433
7.731
8.210
1,003,592
+0.67(+8.86%)
Apr 20, 2017
7.491
7.576
7.473
7.542
952,069
+0.10(+1.38%)
Apr 19, 2017
7.559
7.679
7.422
7.439
829,508
-0.05(-0.69%)
Apr 18, 2017
7.679
7.696
7.473
7.491
425,462
-0.22(-2.89%)
Apr 17, 2017
7.696
7.782
7.645
7.713
345,032
+0.03(+0.45%)
Apr 13, 2017
7.851
7.902
7.662
7.679
237,732
-0.19(-2.40%)
Apr 12, 2017
8.108
8.108
7.851
7.868
212,827
-0.24(-2.96%)
Apr 11, 2017
8.108
8.176
8.005
8.108
373,105
-0.09(-1.05%)
Apr 10, 2017
7.936
8.382
7.936
8.193
697,073
+0.34(+4.37%)
Apr 07, 2017
7.765
7.876
7.748
7.851
197,128
+0.03(+0.44%)
Apr 06, 2017
7.782
7.851
7.705
7.816
358,184
+0.00(+0.00%)
Apr 05, 2017
7.936
8.005
7.739
7.816
447,815
-0.07(-0.87%)
Apr 04, 2017
7.885
8.005
7.816
7.885
222,637
-0.03(-0.43%)
Apr 03, 2017
8.039
8.142
7.885
7.919
361,165
-0.12(-1.49%)
Mar 31, 2017
8.193
8.228
8.039
8.039
487,253
-0.15(-1.88%)
Mar 30, 2017
8.176
8.245
8.056
8.193
273,247
+0.00(+0.00%)
Mar 29, 2017
8.159
8.245
8.073
8.193
166,654
-0.03(-0.42%)
Mar 28, 2017
8.073
8.253
8.005
8.228
166,030
+0.10(+1.27%)
Mar 27, 2017
8.108
8.193
8.022
8.125
163,547
-0.09(-1.04%)
Mar 24, 2017
8.210
8.262
8.125
8.210
356,589
+0.00(+0.00%)
Mar 23, 2017
8.142
8.245
8.108
8.210
187,420
+0.07(+0.84%)
Mar 22, 2017
8.090
8.193
8.022
8.142
224,346
+0.01(+0.11%)
Mar 21, 2017
8.356
8.356
8.048
8.133
257,472
-0.19(-2.26%)
Mar 20, 2017
8.390
8.510
8.246
8.322
359,303
-0.10(-1.22%)
Mar 17, 2017
8.253
8.424
8.253
8.424
666,916
+0.14(+1.65%)
Mar 16, 2017
8.305
8.339
8.228
8.287
169,055
+0.00(+0.00%)
Mar 15, 2017
8.168
8.356
8.132
8.287
217,358
+0.17(+2.11%)
Mar 14, 2017
8.099
8.133
8.065
8.116
190,970
-0.02(-0.21%)
Mar 13, 2017
8.133
8.219
8.116
8.133
128,381
-0.03(-0.42%)
Mar 10, 2017
8.065
8.185
8.065
8.168
251,389
+0.12(+1.49%)
Mar 09, 2017
8.270
8.373
8.048
8.048
209,568
-0.26(-3.09%)
Mar 08, 2017
8.373
8.373
8.185
8.305
248,492
-0.02(-0.21%)
Mar 07, 2017
8.305
8.356
8.253
8.322
358,962
-0.03(-0.31%)
Mar 06, 2017
8.322
8.373
8.219
8.347
251,024
-0.04(-0.51%)
Mar 03, 2017
8.424
8.459
8.202
8.390
305,256
-0.05(-0.61%)
Mar 02, 2017
8.630
8.630
8.373
8.442
280,283
-0.24(-2.76%)
Mar 01, 2017
8.544
8.698
8.493
8.681
445,504
+0.27(+3.26%)
Feb 28, 2017
8.442
8.493
8.305
8.407
344,131
-0.05(-0.61%)
Feb 27, 2017
8.390
8.493
8.322
8.459
484,213
+0.12(+1.44%)
Feb 24, 2017
8.270
8.390
8.219
8.339
188,482
+0.00(+0.00%)
Feb 23, 2017
8.373
8.373
8.202
8.339
530,128
+0.00(+0.00%)
Feb 22, 2017
8.339
8.339
8.133
8.339
281,072
+0.02(+0.21%)
Feb 21, 2017
8.185
8.356
8.116
8.322
332,956
+0.14(+1.67%)
Feb 17, 2017
8.185
8.185
8.185
0
-0.03(-0.42%)
Feb 16, 2017
8.185
8.236
8.099
8.219
257,591
+0.03(+0.42%)
Feb 15, 2017
8.065
8.202
7.979
8.185
390,472
+0.10(+1.27%)
Feb 14, 2017
7.842
8.116
7.787
8.082
402,319
+0.19(+2.39%)
Feb 13, 2017
7.996
8.065
7.825
7.894
228,183
-0.05(-0.65%)
Feb 10, 2017
7.945
8.202
7.842
7.945
444,362
+0.31(+4.04%)
Feb 09, 2017
7.637
7.808
7.534
7.637
176,688
+0.00(+0.00%)
Feb 08, 2017
7.620
7.654
7.483
7.637
191,659
+0.00(+0.00%)
Feb 07, 2017
7.842
7.877
7.620
7.637
201,213
-0.21(-2.62%)
Feb 06, 2017
7.928
7.962
7.791
7.842
112,326
-0.09(-1.08%)
Feb 03, 2017
7.842
7.928
7.763
7.928
156,165
+0.17(+2.21%)
Feb 02, 2017
7.842
7.911
7.654
7.757
289,032
-0.14(-1.74%)
Feb 01, 2017
7.859
7.984
7.705
7.894
199,666
+0.07(+0.88%)
Jan 31, 2017
7.842
7.842
7.705
7.825
251,047
-0.05(-0.65%)
Jan 30, 2017
7.894
7.902
7.705
7.877
256,666
+0.02(+0.22%)
Jan 27, 2017
7.877
8.133
7.311
7.859
205,374
-0.05(-0.65%)
Jan 26, 2017
8.099
8.099
7.825
7.911
165,839
-0.21(-2.53%)
Jan 25, 2017
8.013
8.382
8.013
8.116
153,359
+0.17(+2.16%)
Jan 24, 2017
7.842
8.065
7.688
7.945
201,762
+0.12(+1.53%)
Jan 23, 2017
7.894
7.962
7.774
7.825
168,976
-0.10(-1.30%)
Jan 20, 2017
7.911
7.962
7.877
7.928
126,071
+0.02(+0.22%)
Jan 19, 2017
8.082
8.150
7.894
7.911
123,747
-0.14(-1.70%)
Jan 18, 2017
7.945
8.065
7.945
8.048
149,560
+0.12(+1.51%)
Jan 17, 2017
8.150
8.150
7.928
7.928
255,036
-0.24(-2.94%)
Jan 13, 2017
8.168
8.168
8.168
0
+0.34(+4.38%)
Jan 12, 2017
7.894
7.894
7.791
7.825
346,873
-0.09(-1.08%)
Jan 11, 2017
7.911
7.911
7.842
7.911
502,977
+0.02(+0.22%)
Jan 10, 2017
7.842
7.928
7.825
7.894
351,927
+0.03(+0.44%)
Jan 09, 2017
7.928
7.996
7.774
7.859
152,839
-0.10(-1.29%)
Jan 06, 2017
8.048
8.082
7.945
7.962
243,703
-0.05(-0.64%)
Jan 05, 2017
8.168
8.219
7.996
8.013
232,026
-0.21(-2.50%)
Jan 04, 2017
8.185
8.219
8.031
8.219
364,168
+0.12(+1.48%)
Jan 03, 2017
8.082
8.185
7.911
8.099
523,088
+0.12(+1.50%)
Dec 30, 2016
7.979
7.979
7.979
0
-0.03(-0.43%)
Dec 29, 2016
8.031
8.082
7.928
8.013
121,551
+0.00(+0.00%)
Dec 28, 2016
8.133
8.133
7.962
8.013
200,524
-0.07(-0.85%)
Dec 27, 2016
8.150
8.287
8.082
8.082
177,450
-0.07(-0.84%)
Dec 23, 2016
8.150
8.150
8.150
0
+0.10(+1.28%)
Dec 22, 2016
8.202
8.202
8.031
8.048
285,303
-0.15(-1.88%)
Dec 21, 2016
8.270
8.270
8.133
8.202
166,278
-0.05(-0.62%)
Dec 20, 2016
8.150
8.339
8.133
8.253
497,280
+0.07(+0.84%)
Dec 19, 2016
8.150
8.339
7.996
8.185
367,561
+0.00(+0.00%)
Dec 16, 2016
8.527
8.527
8.150
8.185
1,464,255
-0.45(-5.16%)
Dec 15, 2016
8.681
8.750
8.613
8.630
279,328
-0.03(-0.40%)
Dec 14, 2016
8.698
8.750
8.579
8.664
306,897
+0.00(+0.00%)
Dec 13, 2016
8.784
8.784
8.541
8.664
306,856
-0.05(-0.59%)
Dec 12, 2016
8.921
8.938
8.579
8.716
352,640
-0.25(-2.77%)
Dec 09, 2016
9.203
9.255
8.878
8.964
512,597
-0.15(-1.69%)
Dec 08, 2016
8.878
9.126
8.776
9.118
519,305
+0.31(+3.50%)
Dec 07, 2016
8.502
8.878
8.468
8.810
434,814
+0.31(+3.62%)
Dec 06, 2016
8.536
8.553
8.434
8.502
409,870
+0.02(+0.20%)
Dec 05, 2016
8.605
8.673
8.485
8.485
454,891
-0.05(-0.60%)
Dec 02, 2016
8.434
8.587
8.434
8.536
342,606
+0.05(+0.60%)
Dec 01, 2016
8.262
8.502
8.211
8.485
299,777
+0.15(+1.85%)
Nov 30, 2016
8.536
8.639
8.292
8.331
213,319
-0.10(-1.22%)
Nov 29, 2016
8.348
8.587
8.343
8.434
243,378
+0.09(+1.02%)
Nov 28, 2016
8.280
8.365
8.160
8.348
321,638
+0.05(+0.62%)
Nov 25, 2016
8.228
8.348
8.194
8.297
97,170
+0.12(+1.46%)
Nov 23, 2016
8.177
8.177
8.177
0
+0.15(+1.92%)
Nov 22, 2016
8.143
8.143
7.972
8.023
413,024
-0.12(-1.47%)
Nov 21, 2016
8.177
8.194
8.023
8.143
363,566
+0.07(+0.85%)
Nov 18, 2016
8.160
8.194
8.023
8.074
374,606
-0.10(-1.26%)
Nov 17, 2016
8.057
8.211
8.057
8.177
343,331
+0.19(+2.36%)
Nov 16, 2016
7.972
8.177
7.852
7.989
701,812
+0.02(+0.21%)
Nov 15, 2016
7.801
8.006
7.801
7.972
299,435
+0.09(+1.08%)
Nov 14, 2016
7.578
8.040
7.493
7.886
446,356
+0.41(+5.49%)
Nov 11, 2016
7.698
8.211
7.168
7.476
1,135,127
-0.19(-2.46%)
Nov 10, 2016
7.304
7.689
7.116
7.664
1,080,323
+0.41(+5.66%)
Nov 09, 2016
7.151
7.296
7.142
7.253
491,576
+0.07(+0.95%)
Nov 08, 2016
6.979
7.253
6.877
7.185
195,393
+0.24(+3.45%)
Nov 07, 2016
7.014
7.151
6.911
6.945
368,576
+0.05(+0.74%)
Nov 04, 2016
6.945
6.997
6.877
6.894
260,523
-0.03(-0.49%)
Nov 03, 2016
6.894
6.979
6.860
6.928
167,453
+0.10(+1.50%)
Nov 02, 2016
6.911
7.082
6.808
6.825
150,857
-0.10(-1.48%)
Nov 01, 2016
7.082
7.082
6.911
6.928
250,428
-0.09(-1.22%)
Oct 31, 2016
6.843
7.065
6.757
7.014
323,719
+0.17(+2.50%)
Oct 28, 2016
6.894
6.997
6.808
6.843
236,117
-0.09(-1.23%)
Oct 27, 2016
6.962
6.979
6.911
6.928
163,093
+0.00(+0.00%)
Oct 26, 2016
6.860
7.048
6.860
6.928
254,523
+0.03(+0.50%)
Oct 25, 2016
6.997
7.065
6.843
6.894
332,212
-0.12(-1.71%)
Oct 24, 2016
6.911
7.151
6.911
7.014
184,932
+0.14(+1.99%)
Oct 21, 2016
6.672
7.065
6.672
6.877
309,619
+0.17(+2.55%)
Oct 20, 2016
6.654
6.791
6.603
6.706
75,234
+0.02(+0.26%)
Oct 19, 2016
6.706
6.808
6.637
6.689
266,951
+0.00(+0.00%)
Oct 18, 2016
6.706
6.757
6.603
6.689
136,372
+0.07(+1.03%)
Oct 17, 2016
6.689
6.757
6.398
6.620
146,394
-0.12(-1.78%)
Oct 14, 2016
6.928
6.962
6.706
6.740
105,343
-0.21(-2.96%)
Oct 13, 2016
6.997
6.997
6.843
6.945
258,100
-0.07(-0.98%)
Oct 12, 2016
7.065
7.082
6.945
7.014
126,598
+0.00(+0.00%)
Oct 11, 2016
7.185
7.185
6.962
7.014
173,106
-0.10(-1.44%)
Oct 10, 2016
7.151
7.580
6.774
7.116
114,365
+0.03(+0.39%)
Oct 07, 2016
7.089
7.137
7.000
7.089
152,982
-0.02(-0.24%)
Oct 06, 2016
7.137
7.202
7.086
7.106
152,699
-0.08(-1.10%)
Oct 05, 2016
7.205
7.263
7.144
7.185
247,569
+0.00(+0.05%)
Oct 04, 2016
7.257
7.320
7.171
7.181
153,248
-0.08(-1.04%)
Oct 03, 2016
7.140
7.281
7.127
7.257
528,223
+0.07(+1.00%)
Sep 30, 2016
7.161
7.257
7.154
7.185
321,901
+0.03(+0.43%)
Sep 29, 2016
7.168
7.205
7.089
7.154
158,200
-0.01(-0.10%)
Sep 28, 2016
7.109
7.161
7.041
7.161
202,347
+0.07(+1.01%)
Sep 27, 2016
7.260
7.260
7.082
7.089
344,670
-0.18(-2.54%)
Sep 26, 2016
7.281
7.388
7.267
7.274
146,280
-0.07(-0.93%)
Sep 23, 2016
7.390
7.448
7.301
7.342
131,055
-0.08(-1.01%)
Sep 22, 2016
7.431
7.455
7.356
7.417
178,435
+0.05(+0.70%)
Sep 21, 2016
7.390
7.441
7.318
7.366
155,630
+0.02(+0.23%)
Sep 20, 2016
7.434
7.448
7.342
7.349
119,603
-0.08(-1.06%)
Sep 19, 2016
7.438
7.541
7.383
7.428
83,281
+0.04(+0.51%)
Sep 16, 2016
7.407
7.537
7.337
7.390
337,319
-0.00(-0.05%)
Sep 15, 2016
7.291
7.407
7.216
7.393
201,557
+0.12(+1.69%)
Sep 14, 2016
7.315
7.339
7.267
7.270
122,649
-0.03(-0.42%)
Sep 13, 2016
7.349
7.390
7.284
7.301
240,908
-0.13(-1.75%)
Sep 12, 2016
7.301
7.445
7.284
7.431
203,048
+0.12(+1.59%)
Sep 09, 2016
7.530
7.530
7.308
7.315
251,132
-0.24(-3.24%)
Sep 08, 2016
7.553
7.583
7.440
7.559
228,812
-0.03(-0.36%)
Sep 07, 2016
7.532
7.611
7.508
7.587
199,442
+0.08(+1.05%)
Sep 06, 2016
7.553
7.607
7.498
7.508
158,806
-0.05(-0.72%)
Sep 02, 2016
7.488
7.563
7.563
7.563
196,638
+0.07(+0.91%)
Sep 01, 2016
7.399
7.505
7.310
7.494
157,668
+0.12(+1.67%)
Aug 31, 2016
7.412
7.443
7.324
7.371
252,587
+0.00(+0.05%)
Aug 30, 2016
7.272
7.402
7.272
7.368
200,840
+0.05(+0.75%)
Aug 29, 2016
7.313
7.358
7.269
7.313
208,747
+0.01(+0.09%)
Aug 26, 2016
7.426
7.474
7.289
7.306
165,346
-0.11(-1.52%)
Aug 25, 2016
7.436
7.464
7.368
7.419
203,723
-0.02(-0.32%)
Aug 24, 2016
7.436
7.512
7.416
7.443
134,931
-0.01(-0.09%)
Aug 23, 2016
7.426
7.498
7.426
7.450
146,428
+0.03(+0.37%)
Aug 22, 2016
7.378
7.443
7.344
7.423
164,764
+0.02(+0.28%)
Aug 19, 2016
7.371
7.474
7.368
7.402
292,073
+0.02(+0.32%)
Aug 18, 2016
7.392
7.392
7.306
7.378
231,158
+0.05(+0.65%)
Aug 17, 2016
7.347
7.378
7.269
7.330
160,348
+0.01(+0.09%)
Aug 16, 2016
7.334
7.365
7.221
7.324
248,244
-0.07(-0.92%)
Aug 15, 2016
7.358
7.409
7.347
7.392
236,066
+0.07(+0.98%)
Aug 12, 2016
7.358
7.399
7.269
7.320
93,713
-0.03(-0.42%)
Aug 11, 2016
7.347
7.419
7.327
7.351
188,583
+0.04(+0.51%)
Aug 10, 2016
7.341
7.433
7.259
7.313
149,547
-0.04(-0.56%)
Aug 09, 2016
7.416
7.436
7.330
7.354
282,946
-0.08(-1.06%)
Aug 08, 2016
7.515
7.549
7.426
7.433
125,383
-0.08(-1.05%)
Aug 05, 2016
7.375
7.549
7.375
7.512
316,521
+0.16(+2.14%)
Aug 04, 2016
7.320
7.388
7.293
7.354
322,350
+0.03(+0.42%)
Aug 03, 2016
7.252
7.337
7.211
7.324
181,247
+0.09(+1.23%)
Aug 02, 2016
7.317
7.327
7.214
7.235
279,385
-0.11(-1.44%)
Aug 01, 2016
7.419
7.419
7.313
7.341
191,845
-0.06(-0.79%)
Jul 29, 2016
7.457
7.467
7.351
7.399
486,137
-0.08(-1.10%)
Jul 28, 2016
7.412
7.494
7.320
7.481
369,511
+0.07(+0.92%)
Jul 27, 2016
7.419
7.484
7.378
7.412
476,934
+0.03(+0.37%)
Jul 26, 2016
7.327
7.409
7.301
7.385
358,789
+0.08(+1.12%)
Jul 25, 2016
7.382
7.406
7.276
7.303
256,947
-0.07(-0.93%)
Jul 22, 2016
7.153
7.378
7.122
7.371
431,850
+0.09(+1.17%)
Jul 21, 2016
7.317
7.351
7.224
7.286
217,640
-0.05(-0.70%)
Jul 20, 2016
7.347
7.512
7.252
7.337
499,448
+0.02(+0.33%)
Jul 19, 2016
7.429
7.429
7.279
7.313
278,644
-0.11(-1.43%)
Jul 18, 2016
7.371
7.474
7.368
7.419
572,552
+0.01(+0.09%)
Jul 15, 2016
7.447
7.477
7.341
7.412
234,175
+0.04(+0.60%)
Jul 14, 2016
7.450
7.549
7.347
7.368
405,544
-0.06(-0.83%)
Jul 13, 2016
7.385
7.450
7.300
7.429
309,653
+0.06(+0.83%)
Jul 12, 2016
7.180
7.409
7.177
7.368
441,308
+0.02(+0.33%)
Jul 11, 2016
7.382
7.382
7.252
7.344
660,396
+0.01(+0.09%)
Jul 08, 2016
7.019
7.361
6.978
7.337
740,860
+0.36(+5.14%)
Jul 07, 2016
6.937
7.026
6.828
6.978
927,881
+0.08(+1.09%)
Jul 05, 2016
6.913
7.045
6.838
6.903
201,320
-0.07(-0.98%)
Jul 01, 2016
6.749
6.972
6.972
6.972
759,927
+0.21(+3.03%)
Jun 30, 2016
6.794
6.849
6.630
6.767
934,927
+0.01(+0.10%)
Jun 29, 2016
6.626
6.787
6.606
6.760
262,410
+0.21(+3.18%)
Jun 28, 2016
6.790
6.790
6.538
6.551
483,199
-0.16(-2.44%)
Jun 27, 2016
6.763
6.792
6.654
6.715
513,613
-0.17(-2.53%)
Jun 24, 2016
6.661
6.896
6.661
6.890
779,579
-0.10(-1.47%)
Jun 23, 2016
6.859
7.013
6.801
6.992
497,645
+0.17(+2.45%)
Jun 22, 2016
6.784
6.866
6.695
6.825
570,647
+0.04(+0.55%)
Jun 21, 2016
6.920
6.934
6.739
6.787
413,529
-0.23(-3.31%)
Jun 20, 2016
6.818
7.060
6.818
7.019
365,561
+0.31(+4.58%)
Jun 17, 2016
6.753
6.804
6.698
6.712
698,808
-0.03(-0.41%)
Jun 16, 2016
6.654
6.790
6.577
6.739
236,309
+0.02(+0.36%)
Jun 15, 2016
6.780
6.828
6.674
6.715
292,447
-0.08(-1.16%)
Jun 14, 2016
6.756
6.814
6.737
6.794
277,688
+0.03(+0.40%)
Jun 13, 2016
6.746
6.811
6.681
6.767
234,547
-0.02(-0.25%)
Jun 10, 2016
6.726
6.808
6.664
6.784
360,352
-0.01(-0.13%)
Jun 09, 2016
6.775
6.816
6.731
6.792
251,522
-0.02(-0.35%)
Jun 08, 2016
6.761
6.830
6.683
6.816
184,062
+0.07(+1.06%)
Jun 07, 2016
6.768
6.785
6.676
6.744
160,755
-0.02(-0.25%)
Jun 06, 2016
6.686
6.789
6.669
6.761
220,752
+0.09(+1.38%)
Jun 03, 2016
6.656
6.697
6.499
6.669
238,926
+0.00(+0.00%)
Jun 02, 2016
6.751
6.751
6.635
6.669
237,417
-0.11(-1.61%)
Jun 01, 2016
6.765
6.792
6.649
6.778
273,027
+0.01(+0.20%)
May 31, 2016
6.826
6.854
6.732
6.765
278,696
-0.00(-0.05%)
May 27, 2016
6.676
6.768
6.768
6.768
586,557
+0.10(+1.48%)
May 26, 2016
6.758
6.802
6.652
6.669
944,271
-0.09(-1.36%)
May 25, 2016
6.656
6.789
6.649
6.761
341,427
+0.11(+1.69%)
May 24, 2016
6.434
6.664
6.430
6.649
562,643
+0.24(+3.78%)
May 23, 2016
6.567
6.574
6.406
6.406
609,222
-0.14(-2.14%)
May 20, 2016
6.478
6.577
6.348
6.546
277,041
+0.11(+1.75%)
May 19, 2016
6.270
6.451
6.270
6.434
357,615
+0.14(+2.22%)
May 18, 2016
6.307
6.355
6.205
6.294
335,849
-0.03(-0.43%)
May 17, 2016
6.284
6.516
6.202
6.321
399,564
+0.02(+0.27%)
May 16, 2016
6.246
6.372
6.226
6.304
388,281
+0.09(+1.37%)
May 13, 2016
6.328
6.345
6.181
6.219
288,529
-0.13(-2.04%)
May 12, 2016
6.376
6.499
6.287
6.348
379,609
-0.01(-0.21%)
May 11, 2016
6.369
6.417
6.331
6.362
280,184
-0.01(-0.16%)
May 10, 2016
6.325
6.430
6.314
6.372
316,960
+0.06(+0.97%)
May 09, 2016
6.311
6.417
6.263
6.311
233,779
-0.02(-0.27%)
May 06, 2016
6.226
6.342
6.222
6.328
379,507
+0.06(+0.98%)
May 05, 2016
6.249
6.311
6.236
6.267
265,802
+0.01(+0.22%)
May 04, 2016
6.318
6.485
6.253
6.253
292,094
-0.13(-1.98%)
May 03, 2016
6.335
6.454
6.270
6.379
237,327
-0.04(-0.64%)
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.