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
Alderon Iron Ore Corp
(TSX:
IRON
)
N/A
UNCHANGED
Last Price
Updated:
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
0.3200
0.3300
0.3100
0.3200
30,725
+0.00(+0.00%)
Apr 27, 2018
0.3100
0.3200
0.3100
0.3200
54,270
+0.01(+1.59%)
Apr 26, 2018
0.3050
0.3300
0.3050
0.3150
185,000
+0.01(+3.28%)
Apr 25, 2018
0.3100
0.3200
0.3050
0.3050
109,300
-0.01(-1.61%)
Apr 24, 2018
0.3150
0.3150
0.3000
0.3100
70,422
+0.01(+3.33%)
Apr 23, 2018
0.3000
0.3100
0.2900
0.3000
67,681
+0.00(+0.00%)
Apr 20, 2018
0.3000
0.3100
0.2950
0.3000
82,500
+0.01(+1.69%)
Apr 19, 2018
0.3100
0.3100
0.2950
0.2950
49,820
-0.02(-4.84%)
Apr 18, 2018
0.2850
0.3100
0.2850
0.3100
18,500
+0.03(+12.73%)
Apr 17, 2018
0.2950
0.3050
0.2750
0.2750
24,637
-0.01(-3.51%)
Apr 16, 2018
0.2950
0.2950
0.2750
0.2850
56,800
-0.01(-3.39%)
Apr 13, 2018
0.2800
0.2950
0.2800
0.2950
38,063
+0.01(+5.36%)
Apr 12, 2018
0.2800
0.2800
0.2750
0.2800
35,598
+0.01(+1.82%)
Apr 11, 2018
0.2750
0.2750
0.2750
0.2750
4,500
+0.00(+0.00%)
Apr 10, 2018
0.2750
0.2750
0.2750
0.2750
16,500
-0.01(-1.79%)
Apr 09, 2018
0.2900
0.2900
0.2750
0.2800
55,550
-0.01(-5.08%)
Apr 06, 2018
0.2900
0.2950
0.2900
0.2950
8,000
+0.01(+1.72%)
Apr 05, 2018
0.2800
0.2900
0.2750
0.2900
129,875
+0.04(+16.00%)
Apr 04, 2018
0.2500
0.2550
0.2450
0.2500
74,500
-0.01(-1.96%)
Apr 03, 2018
0.2400
0.2550
0.2400
0.2550
141,430
-0.01(-3.77%)
Apr 02, 2018
0.2700
0.2700
0.2600
0.2650
41,300
+0.01(+1.92%)
Mar 29, 2018
0.2600
0.2600
0.2600
0
+0.02(+6.12%)
Mar 28, 2018
0.2550
0.2550
0.2400
0.2450
183,154
-0.02(-5.77%)
Mar 27, 2018
0.2600
0.2600
0.2550
0.2600
159,048
+0.01(+4.00%)
Mar 26, 2018
0.2600
0.2600
0.2500
0.2500
71,800
-0.02(-7.41%)
Mar 23, 2018
0.3000
0.3000
0.2700
0.2700
65,010
-0.04(-12.90%)
Mar 22, 2018
0.2450
0.3300
0.2400
0.3100
341,850
+0.07(+29.17%)
Mar 21, 2018
0.2200
0.2450
0.2200
0.2400
64,140
+0.01(+6.67%)
Mar 20, 2018
0.2400
0.2400
0.2250
0.2250
82,000
-0.01(-6.25%)
Mar 19, 2018
0.2550
0.2550
0.2400
0.2400
106,075
-0.01(-4.00%)
Mar 16, 2018
0.2400
0.2500
0.2400
0.2500
76,000
+0.00(+0.00%)
Mar 15, 2018
0.2500
0.2500
0.2400
0.2500
70,860
+0.00(+0.00%)
Mar 14, 2018
0.2450
0.2750
0.2450
0.2500
104,650
-0.02(-5.66%)
Mar 13, 2018
0.2600
0.2700
0.2500
0.2650
37,500
+0.01(+1.92%)
Mar 12, 2018
0.2700
0.2700
0.2600
0.2600
91,015
-0.01(-3.70%)
Mar 09, 2018
0.2750
0.2800
0.2700
0.2700
30,500
+0.00(+0.00%)
Mar 08, 2018
0.2800
0.2800
0.2700
0.2700
32,479
+0.01(+3.85%)
Mar 07, 2018
0.2500
0.2800
0.2400
0.2600
92,150
+0.00(+0.00%)
Mar 06, 2018
0.2500
0.2800
0.2500
0.2600
59,459
+0.01(+4.00%)
Mar 05, 2018
0.2600
0.2600
0.2500
0.2500
23,650
-0.01(-3.85%)
Mar 02, 2018
0.2700
0.2700
0.2600
0.2600
47,800
-0.01(-3.70%)
Mar 01, 2018
0.2800
0.2800
0.2600
0.2700
19,210
-0.01(-3.57%)
Feb 28, 2018
0.2850
0.2850
0.2700
0.2800
17,275
-0.00(-1.75%)
Feb 27, 2018
0.3050
0.3050
0.2800
0.2850
116,677
+0.00(+1.79%)
Feb 26, 2018
0.2700
0.2900
0.2700
0.2800
20,000
+0.01(+3.70%)
Feb 23, 2018
0.2850
0.2850
0.2700
0.2700
28,000
-0.02(-6.90%)
Feb 22, 2018
0.2950
0.2950
0.2900
0.2900
6,033
-0.01(-3.33%)
Feb 21, 2018
0.3000
0.3050
0.3000
0.3000
16,708
+0.00(+0.00%)
Feb 20, 2018
0.3050
0.3050
0.2850
0.3000
5,985
+0.02(+5.26%)
Feb 16, 2018
0.2850
0.2850
0.2850
0
-0.01(-1.72%)
Feb 15, 2018
0.2800
0.3000
0.2650
0.2900
50,000
+0.01(+3.57%)
Feb 14, 2018
0.2650
0.2800
0.2650
0.2800
12,070
+0.02(+7.69%)
Feb 13, 2018
0.2600
0.2600
0.2600
0.2600
6,200
+0.00(+0.00%)
Feb 12, 2018
0.3000
0.3000
0.2600
0.2600
85,290
-0.01(-3.70%)
Feb 09, 2018
0.2700
0.2800
0.2700
0.2700
30,600
-0.01(-1.82%)
Feb 08, 2018
0.3100
0.3100
0.2600
0.2750
84,117
-0.03(-11.29%)
Feb 07, 2018
0.2800
0.3100
0.2800
0.3100
184,940
+0.03(+10.71%)
Feb 06, 2018
0.2550
0.2800
0.2500
0.2800
8,026
+0.03(+9.80%)
Feb 05, 2018
0.2600
0.2700
0.2550
0.2550
44,012
-0.01(-1.92%)
Feb 02, 2018
0.2800
0.2800
0.2500
0.2600
114,005
-0.01(-3.70%)
Feb 01, 2018
0.2600
0.2700
0.2450
0.2700
43,800
+0.01(+3.85%)
Jan 31, 2018
0.2700
0.2800
0.2600
0.2600
52,850
-0.02(-5.45%)
Jan 30, 2018
0.2900
0.2900
0.2750
0.2750
61,920
-0.01(-3.51%)
Jan 29, 2018
0.2850
0.2900
0.2800
0.2850
64,739
-0.01(-1.72%)
Jan 26, 2018
0.2850
0.3000
0.2800
0.2900
139,260
-0.01(-1.69%)
Jan 25, 2018
0.3200
0.3200
0.2850
0.2950
243,466
-0.02(-6.35%)
Jan 24, 2018
0.3300
0.3300
0.3100
0.3150
51,000
-0.01(-3.08%)
Jan 23, 2018
0.3100
0.3250
0.3050
0.3250
69,800
+0.02(+4.84%)
Jan 22, 2018
0.3100
0.3150
0.3100
0.3100
50,350
+0.01(+1.64%)
Jan 19, 2018
0.3050
0.3250
0.3050
0.3050
74,600
+0.00(+0.00%)
Jan 18, 2018
0.3550
0.3550
0.3050
0.3050
148,530
-0.03(-7.58%)
Jan 17, 2018
0.3350
0.3500
0.3200
0.3300
171,140
+0.00(+0.00%)
Jan 16, 2018
0.3300
0.3800
0.3000
0.3300
324,240
+0.00(+0.00%)
Jan 15, 2018
0.3600
0.3800
0.3200
0.3300
283,095
-0.02(-5.71%)
Jan 12, 2018
0.2950
0.3500
0.2950
0.3500
460,524
+0.07(+22.81%)
Jan 11, 2018
0.2350
0.3000
0.2300
0.2850
304,460
+0.06(+26.67%)
Jan 10, 2018
0.2350
0.2350
0.2250
0.2250
64,780
-0.01(-4.26%)
Jan 09, 2018
0.2300
0.2350
0.2250
0.2350
106,670
+0.00(+2.17%)
Jan 08, 2018
0.2300
0.2350
0.2300
0.2300
29,000
-0.00(-2.13%)
Jan 05, 2018
0.2300
0.2350
0.2300
0.2350
132,700
+0.00(+2.17%)
Jan 04, 2018
0.2300
0.2300
0.2250
0.2300
82,190
+0.01(+4.55%)
Jan 03, 2018
0.2250
0.2350
0.2200
0.2200
170,868
-0.01(-4.35%)
Jan 02, 2018
0.2350
0.2400
0.2250
0.2300
101,750
+0.00(+0.00%)
Dec 29, 2017
0.2300
0.2300
0.2300
0
+0.00(+0.00%)
Dec 28, 2017
0.2300
0.2450
0.2300
0.2300
83,575
-0.01(-4.17%)
Dec 27, 2017
0.2350
0.2400
0.2250
0.2400
86,800
+0.01(+2.13%)
Dec 22, 2017
0.2300
0.2350
0.2200
0.2350
50,300
+0.00(+2.17%)
Dec 21, 2017
0.2300
0.2350
0.2200
0.2300
130,235
+0.00(+0.00%)
Dec 20, 2017
0.2300
0.2300
0.2200
0.2300
57,133
+0.01(+2.22%)
Dec 19, 2017
0.2250
0.2350
0.2200
0.2250
72,240
-0.01(-2.17%)
Dec 18, 2017
0.2250
0.2300
0.2250
0.2300
71,550
+0.00(+0.00%)
Dec 15, 2017
0.2150
0.2300
0.2100
0.2300
181,860
+0.01(+4.55%)
Dec 14, 2017
0.2250
0.2250
0.2150
0.2200
72,000
-0.01(-4.35%)
Dec 13, 2017
0.2200
0.2300
0.2200
0.2300
32,700
-0.01(-4.17%)
Dec 12, 2017
0.2250
0.2400
0.2200
0.2400
195,060
+0.00(+0.00%)
Dec 11, 2017
0.2400
0.2450
0.2300
0.2400
94,700
+0.01(+2.13%)
Dec 08, 2017
0.2300
0.2450
0.2250
0.2350
101,800
+0.00(+2.17%)
Dec 07, 2017
0.2350
0.2350
0.2300
0.2300
25,204
+0.00(+0.00%)
Dec 06, 2017
0.2400
0.2400
0.2300
0.2300
70,775
-0.01(-4.17%)
Dec 05, 2017
0.2250
0.2450
0.2150
0.2400
87,233
+0.03(+14.29%)
Dec 04, 2017
0.2200
0.2250
0.2100
0.2100
41,500
+0.00(+0.00%)
Dec 01, 2017
0.2200
0.2250
0.2100
0.2100
182,915
-0.01(-4.55%)
Nov 30, 2017
0.2200
0.2250
0.2200
0.2200
73,600
-0.01(-4.35%)
Nov 29, 2017
0.2250
0.2300
0.2250
0.2300
34,646
+0.01(+4.55%)
Nov 28, 2017
0.2200
0.2200
0.2200
0.2200
20,000
+0.00(+0.00%)
Nov 27, 2017
0.2300
0.2300
0.2200
0.2200
64,890
-0.01(-2.22%)
Nov 24, 2017
0.2300
0.2300
0.2250
0.2250
7,700
-0.01(-4.26%)
Nov 23, 2017
0.2350
0.2350
0.2250
0.2350
53,500
+0.00(+2.17%)
Nov 22, 2017
0.2300
0.2350
0.2300
0.2300
12,500
-0.02(-8.00%)
Nov 21, 2017
0.2250
0.2500
0.2250
0.2500
24,550
+0.01(+4.17%)
Nov 20, 2017
0.2400
0.2400
0.2300
0.2400
32,268
-0.01(-4.00%)
Nov 17, 2017
0.2500
0.2600
0.2500
0.2500
31,500
+0.01(+4.17%)
Nov 16, 2017
0.2300
0.2400
0.2200
0.2400
65,000
+0.01(+2.13%)
Nov 15, 2017
0.2300
0.2450
0.2250
0.2350
31,500
+0.01(+6.82%)
Nov 14, 2017
0.2250
0.2300
0.2200
0.2200
96,380
-0.01(-2.22%)
Nov 13, 2017
0.2350
0.2400
0.2200
0.2250
144,372
-0.01(-4.26%)
Nov 10, 2017
0.2550
0.2550
0.2350
0.2350
60,600
-0.03(-9.62%)
Nov 09, 2017
0.2600
0.2600
0.2450
0.2600
66,500
+0.01(+1.96%)
Nov 08, 2017
0.2650
0.2650
0.2550
0.2550
22,250
+0.00(+0.00%)
Nov 07, 2017
0.2550
0.2650
0.2550
0.2550
47,018
+0.00(+0.00%)
Nov 06, 2017
0.2500
0.2550
0.2500
0.2550
38,721
+0.00(+0.00%)
Nov 03, 2017
0.2400
0.2550
0.2350
0.2550
26,500
+0.01(+2.00%)
Nov 02, 2017
0.2400
0.2500
0.2400
0.2500
12,270
+0.01(+4.17%)
Nov 01, 2017
0.2500
0.2500
0.2400
0.2400
53,300
-0.01(-4.00%)
Oct 31, 2017
0.2400
0.2500
0.2400
0.2500
29,650
+0.01(+2.04%)
Oct 30, 2017
0.2450
0.2450
0.2450
0.2450
41,938
-0.01(-2.00%)
Oct 27, 2017
0.2450
0.2500
0.2450
0.2500
12,334
+0.01(+2.04%)
Oct 26, 2017
0.2400
0.2500
0.2400
0.2450
59,600
-0.02(-5.77%)
Oct 25, 2017
0.2300
0.2600
0.2300
0.2600
43,500
+0.03(+13.04%)
Oct 24, 2017
0.2400
0.2500
0.2200
0.2300
64,315
-0.02(-8.00%)
Oct 23, 2017
0.2500
0.2500
0.2350
0.2500
25,000
+0.00(+0.00%)
Oct 20, 2017
0.2500
0.2500
0.2500
0.2500
7,160
-0.01(-1.96%)
Oct 19, 2017
0.2500
0.2600
0.2500
0.2550
43,900
+0.01(+2.00%)
Oct 18, 2017
0.2600
0.2600
0.2450
0.2500
19,180
-0.01(-3.85%)
Oct 17, 2017
0.2650
0.2700
0.2500
0.2600
17,600
+0.00(+0.00%)
Oct 16, 2017
0.2600
0.2700
0.2400
0.2600
78,400
+0.00(+0.00%)
Oct 13, 2017
0.2500
0.2600
0.2500
0.2600
26,300
+0.02(+6.12%)
Oct 12, 2017
0.2550
0.2550
0.2400
0.2450
148,694
-0.02(-5.77%)
Oct 11, 2017
0.2700
0.2700
0.2550
0.2600
21,600
-0.02(-5.45%)
Oct 10, 2017
0.2750
0.2750
0.2750
0.2750
4,450
+0.01(+3.77%)
Oct 06, 2017
0.2600
0.2650
0.2550
0.2650
48,660
+0.02(+6.00%)
Oct 05, 2017
0.2550
0.2750
0.2500
0.2500
40,500
-0.02(-7.41%)
Oct 04, 2017
0.2650
0.2700
0.2650
0.2700
2,000
+0.01(+1.89%)
Oct 03, 2017
0.2650
0.2650
0.2600
0.2650
21,017
+0.00(+0.00%)
Oct 02, 2017
0.2550
0.2650
0.2500
0.2650
18,000
+0.02(+6.00%)
Sep 29, 2017
0.2500
0.2550
0.2450
0.2500
19,396
+0.01(+4.17%)
Sep 28, 2017
0.2500
0.2500
0.2400
0.2400
39,020
+0.00(+0.00%)
Sep 27, 2017
0.2650
0.2700
0.2350
0.2400
69,000
-0.03(-9.43%)
Sep 26, 2017
0.2700
0.2700
0.2600
0.2650
20,700
-0.01(-1.85%)
Sep 25, 2017
0.3000
0.3000
0.2650
0.2700
111,350
-0.02(-6.90%)
Sep 22, 2017
0.2700
0.2900
0.2700
0.2900
20,500
+0.02(+7.41%)
Sep 21, 2017
0.2700
0.2800
0.2700
0.2700
41,251
+0.00(+0.00%)
Sep 20, 2017
0.2850
0.2900
0.2700
0.2700
75,500
-0.01(-3.57%)
Sep 19, 2017
0.2900
0.2900
0.2650
0.2800
105,540
+0.01(+3.70%)
Sep 18, 2017
0.2900
0.2900
0.2700
0.2700
43,850
-0.01(-3.57%)
Sep 15, 2017
0.2850
0.2950
0.2800
0.2800
9,380
+0.01(+1.82%)
Sep 14, 2017
0.2900
0.2900
0.2750
0.2750
9,400
+0.01(+1.85%)
Sep 13, 2017
0.2950
0.2950
0.2700
0.2700
108,629
-0.04(-12.90%)
Sep 12, 2017
0.3300
0.3300
0.3100
0.3100
13,400
-0.02(-6.06%)
Sep 11, 2017
0.3500
0.3600
0.3300
0.3300
67,192
-0.01(-2.94%)
Sep 08, 2017
0.3200
0.3500
0.3200
0.3400
95,950
+0.02(+4.62%)
Sep 07, 2017
0.2900
0.3250
0.2800
0.3250
199,360
+0.04(+16.07%)
Sep 06, 2017
0.2750
0.2900
0.2650
0.2800
60,650
+0.00(+0.00%)
Sep 05, 2017
0.2900
0.2900
0.2700
0.2800
46,915
+0.00(+0.00%)
Sep 01, 2017
0.2700
0.2800
0.2700
0.2800
8,300
+0.01(+1.82%)
Aug 31, 2017
0.2700
0.2800
0.2700
0.2750
42,203
+0.01(+1.85%)
Aug 30, 2017
0.2750
0.2800
0.2700
0.2700
19,500
-0.01(-1.82%)
Aug 29, 2017
0.2800
0.2800
0.2750
0.2750
22,570
+0.00(+0.00%)
Aug 28, 2017
0.2900
0.2900
0.2750
0.2750
20,500
-0.01(-5.17%)
Aug 25, 2017
0.2700
0.2900
0.2700
0.2900
81,380
+0.01(+5.45%)
Aug 24, 2017
0.2800
0.2800
0.2700
0.2750
9,500
-0.01(-1.79%)
Aug 23, 2017
0.2750
0.2800
0.2700
0.2800
12,611
-0.00(-1.75%)
Aug 22, 2017
0.2750
0.2900
0.2700
0.2850
14,000
-0.01(-1.72%)
Aug 18, 2017
0.2900
0.2900
0.2900
0
+0.02(+7.41%)
Aug 17, 2017
0.2750
0.2750
0.2700
0.2700
34,762
-0.02(-6.90%)
Aug 16, 2017
0.2850
0.2900
0.2850
0.2900
33,000
+0.01(+3.57%)
Aug 15, 2017
0.2800
0.2800
0.2800
0.2800
5,000
+0.00(+0.00%)
Aug 14, 2017
0.2750
0.2800
0.2750
0.2800
28,000
-0.01(-3.45%)
Aug 11, 2017
0.2700
0.2900
0.2700
0.2900
58,325
+0.01(+3.57%)
Aug 10, 2017
0.2900
0.2900
0.2800
0.2800
23,000
+0.01(+1.82%)
Aug 09, 2017
0.2700
0.2800
0.2650
0.2750
95,050
-0.01(-5.17%)
Aug 08, 2017
0.2850
0.2900
0.2750
0.2900
45,818
+0.00(+0.00%)
Aug 04, 2017
0.3000
0.3250
0.2850
0.2900
60,974
-0.01(-1.69%)
Aug 03, 2017
0.2950
0.2950
0.2950
0.2950
2,100
+0.00(+0.00%)
Aug 02, 2017
0.2950
0.3100
0.2950
0.2950
16,100
+0.00(+0.00%)
Aug 01, 2017
0.3250
0.3250
0.2950
0.2950
21,200
-0.03(-9.23%)
Jul 31, 2017
0.3200
0.3250
0.3100
0.3250
33,004
+0.01(+1.56%)
Jul 28, 2017
0.3150
0.3200
0.3150
0.3200
25,500
+0.02(+6.67%)
Jul 27, 2017
0.3000
0.3000
0.3000
0.3000
1,000
+0.01(+3.45%)
Jul 26, 2017
0.3000
0.3000
0.2900
0.2900
33,980
-0.01(-1.69%)
Jul 25, 2017
0.2900
0.3000
0.2900
0.2950
27,880
+0.01(+1.72%)
Jul 24, 2017
0.2900
0.2950
0.2900
0.2900
104,750
-0.01(-1.69%)
Jul 21, 2017
0.2950
0.2950
0.2950
0.2950
9,250
+0.01(+1.72%)
Jul 20, 2017
0.2900
0.2950
0.2900
0.2900
37,500
+0.00(+0.00%)
Jul 19, 2017
0.2900
0.3000
0.2900
0.2900
57,840
-0.01(-3.33%)
Jul 18, 2017
0.3100
0.3300
0.2950
0.3000
31,750
-0.03(-9.09%)
Jul 17, 2017
0.3200
0.3300
0.3000
0.3300
17,800
+0.05(+15.79%)
Jul 14, 2017
0.2850
0.2850
0.2800
0.2850
23,500
+0.00(+1.79%)
Jul 13, 2017
0.2800
0.2850
0.2800
0.2800
23,309
+0.00(+0.00%)
Jul 12, 2017
0.3000
0.3000
0.2800
0.2800
3,510
+0.00(+0.00%)
Jul 11, 2017
0.2900
0.2900
0.2800
0.2800
21,500
-0.00(-1.75%)
Jul 10, 2017
0.2850
0.2950
0.2800
0.2850
71,800
-0.01(-1.72%)
Jul 07, 2017
0.2900
0.3000
0.2900
0.2900
25,645
+0.00(+0.00%)
Jul 06, 2017
0.3000
0.3000
0.2900
0.2900
38,951
-0.01(-3.33%)
Jul 05, 2017
0.3050
0.3350
0.3000
0.3000
13,800
-0.03(-7.69%)
Jul 04, 2017
0.3400
0.3400
0.3100
0.3250
87,900
-0.01(-1.52%)
Jul 03, 2017
0.3300
0.3300
0.3300
0.3300
0
+0.00(+0.00%)
Jun 30, 2017
0.3300
0.3300
0.3300
0.3300
4,991
+0.01(+1.54%)
Jun 29, 2017
0.3550
0.3550
0.3200
0.3250
155,100
-0.05(-14.47%)
Jun 28, 2017
0.3000
0.3800
0.3000
0.3800
202,293
+0.09(+28.81%)
Jun 27, 2017
0.2900
0.3100
0.2900
0.2950
56,910
+0.01(+1.72%)
Jun 26, 2017
0.2800
0.2900
0.2800
0.2900
34,550
+0.01(+3.57%)
Jun 23, 2017
0.2700
0.2800
0.2650
0.2800
46,000
+0.01(+1.82%)
Jun 22, 2017
0.2750
0.2900
0.2700
0.2750
51,000
-0.01(-1.79%)
Jun 21, 2017
0.2750
0.2800
0.2700
0.2800
11,030
+0.01(+1.82%)
Jun 20, 2017
0.2900
0.2950
0.2700
0.2750
47,500
-0.01(-3.51%)
Jun 19, 2017
0.2800
0.2950
0.2650
0.2850
60,500
+0.00(+1.79%)
Jun 16, 2017
0.3000
0.3000
0.2750
0.2800
12,000
-0.01(-3.45%)
Jun 15, 2017
0.3100
0.3100
0.2800
0.2900
60,400
-0.02(-6.45%)
Jun 14, 2017
0.3050
0.3100
0.3050
0.3100
4,400
+0.01(+3.33%)
Jun 13, 2017
0.3100
0.3100
0.3000
0.3000
8,550
-0.02(-6.25%)
Jun 12, 2017
0.3200
0.3200
0.3200
0.3200
5,500
-0.01(-1.54%)
Jun 09, 2017
0.3250
0.3250
0.3250
0.3250
1,500
-0.01(-1.52%)
Jun 08, 2017
0.3200
0.3300
0.3200
0.3300
11,483
+0.01(+3.13%)
Jun 07, 2017
0.3300
0.3350
0.3200
0.3200
47,120
-0.03(-8.57%)
Jun 06, 2017
0.3400
0.3500
0.3400
0.3500
40,500
+0.02(+6.06%)
Jun 05, 2017
0.3450
0.3450
0.3300
0.3300
22,000
+0.00(+0.00%)
Jun 02, 2017
0.3500
0.3500
0.3300
0.3300
2,350
-0.01(-2.94%)
Jun 01, 2017
0.3500
0.3500
0.3400
0.3400
22,365
+0.01(+1.49%)
May 31, 2017
0.3200
0.3550
0.3200
0.3350
41,000
+0.01(+3.08%)
May 30, 2017
0.3250
0.3400
0.3250
0.3250
24,000
+0.02(+4.84%)
May 29, 2017
0.3600
0.3600
0.3100
0.3100
47,460
-0.05(-13.89%)
May 26, 2017
0.3850
0.3850
0.3500
0.3600
136,505
-0.03(-6.49%)
May 25, 2017
0.3150
0.3850
0.3150
0.3850
129,856
+0.09(+28.33%)
May 24, 2017
0.2900
0.3200
0.2850
0.3000
98,700
+0.02(+5.26%)
May 23, 2017
0.2850
0.2850
0.2850
0.2850
14,600
+0.01(+3.64%)
May 19, 2017
0.2750
0.2850
0.2650
0.2750
33,000
+0.01(+1.85%)
May 18, 2017
0.2750
0.2900
0.2650
0.2700
163,510
-0.01(-1.82%)
May 17, 2017
0.2650
0.2750
0.2650
0.2750
55,166
+0.01(+3.77%)
May 16, 2017
0.2900
0.2900
0.2650
0.2650
78,250
-0.02(-5.36%)
May 15, 2017
0.2650
0.2800
0.2650
0.2800
128,560
+0.02(+5.66%)
May 12, 2017
0.2800
0.2800
0.2650
0.2650
20,181
-0.02(-5.36%)
May 11, 2017
0.2750
0.2800
0.2750
0.2800
3,000
+0.02(+7.69%)
May 10, 2017
0.2700
0.2700
0.2600
0.2600
4,500
-0.01(-3.70%)
May 09, 2017
0.2700
0.2700
0.2600
0.2700
69,125
-0.01(-3.57%)
May 08, 2017
0.3000
0.3000
0.2700
0.2800
72,835
-0.01(-5.08%)
May 05, 2017
0.2950
0.2950
0.2800
0.2950
53,400
+0.01(+3.51%)
May 04, 2017
0.3000
0.3000
0.2800
0.2850
38,900
-0.02(-5.00%)
May 03, 2017
0.2650
0.3100
0.2600
0.3000
150,200
+0.02(+9.09%)
May 02, 2017
0.3000
0.3000
0.2750
0.2750
75,285
-0.01(-1.79%)
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.