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
Barrett Business S
(NQ:
BBSI
)
36.19
-0.80 (-2.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 29, 2016
7.605
7.711
7.424
7.486
192,356
-0.17(-2.24%)
Apr 28, 2016
7.648
7.822
7.622
7.658
285,262
-0.08(-1.06%)
Apr 27, 2016
7.711
7.873
7.518
7.740
278,531
-0.08(-1.02%)
Apr 26, 2016
7.643
7.933
7.568
7.819
231,430
+0.17(+2.21%)
Apr 25, 2016
7.836
7.848
7.525
7.650
241,988
-0.23(-2.91%)
Apr 22, 2016
7.984
8.083
7.844
7.880
245,422
-0.08(-1.03%)
Apr 21, 2016
8.288
8.314
7.809
7.962
481,430
-0.38(-4.60%)
Apr 20, 2016
7.211
8.727
7.211
8.346
1,441,553
+1.18(+16.48%)
Apr 19, 2016
7.214
7.411
7.127
7.165
222,309
+0.01(+0.20%)
Apr 18, 2016
7.160
7.238
7.045
7.151
339,666
-0.01(-0.20%)
Apr 15, 2016
6.987
7.262
6.982
7.165
411,360
+0.18(+2.63%)
Apr 14, 2016
6.832
7.052
6.779
6.982
419,885
+0.12(+1.72%)
Apr 13, 2016
6.764
6.885
6.663
6.863
328,308
+0.12(+1.83%)
Apr 12, 2016
6.661
6.825
6.574
6.740
324,369
+0.09(+1.34%)
Apr 11, 2016
6.595
6.752
6.591
6.651
380,741
+0.08(+1.18%)
Apr 08, 2016
6.533
6.649
6.417
6.574
435,228
+0.08(+1.23%)
Apr 07, 2016
6.492
6.658
6.451
6.494
383,454
-0.03(-0.41%)
Apr 06, 2016
6.569
6.586
6.440
6.521
372,862
-0.06(-0.92%)
Apr 05, 2016
6.637
6.697
6.562
6.581
239,060
-0.10(-1.48%)
Apr 04, 2016
6.820
6.861
6.598
6.680
589,820
-0.14(-2.02%)
Apr 01, 2016
6.854
6.942
6.652
6.818
493,587
-0.12(-1.77%)
Mar 31, 2016
6.900
7.045
6.808
6.941
525,077
+0.02(+0.31%)
Mar 30, 2016
6.764
6.994
6.734
6.919
239,876
+0.15(+2.28%)
Mar 29, 2016
6.588
6.777
6.573
6.764
371,897
+0.17(+2.60%)
Mar 28, 2016
6.687
6.748
6.511
6.593
456,647
-0.11(-1.69%)
Mar 24, 2016
6.538
6.707
6.707
6.707
641,216
+0.13(+1.95%)
Mar 23, 2016
6.670
6.743
6.554
6.579
692,514
-0.09(-1.41%)
Mar 22, 2016
6.554
6.854
6.554
6.673
382,480
+0.07(+1.02%)
Mar 21, 2016
6.721
6.880
6.588
6.605
487,163
-0.17(-2.49%)
Mar 18, 2016
6.559
6.839
6.552
6.774
447,534
+0.24(+3.66%)
Mar 17, 2016
6.634
6.634
6.325
6.535
475,602
-0.22(-3.29%)
Mar 16, 2016
6.764
6.909
6.542
6.757
643,333
+0.04(+0.61%)
Mar 15, 2016
6.719
6.946
6.521
6.716
534,823
-0.08(-1.14%)
Mar 14, 2016
6.651
6.907
6.588
6.793
715,942
+0.14(+2.18%)
Mar 11, 2016
5.821
6.748
5.818
6.649
2,294,239
+0.77(+13.05%)
Mar 10, 2016
6.209
6.588
5.444
5.881
4,156,208
-2.94(-33.30%)
Mar 09, 2016
8.691
8.899
8.619
8.817
235,278
+0.13(+1.47%)
Mar 08, 2016
9.000
9.101
8.678
8.689
437,166
-0.38(-4.21%)
Mar 07, 2016
8.932
9.126
8.821
9.070
265,670
+0.13(+1.46%)
Mar 04, 2016
8.920
9.048
8.824
8.940
359,947
+0.05(+0.60%)
Mar 03, 2016
8.754
8.961
8.691
8.887
420,432
+0.13(+1.52%)
Mar 02, 2016
8.652
8.885
8.546
8.754
332,003
+0.11(+1.28%)
Mar 01, 2016
8.488
8.710
8.413
8.643
444,821
+0.21(+2.46%)
Feb 29, 2016
8.551
8.731
8.413
8.435
417,275
-0.08(-0.99%)
Feb 26, 2016
8.406
8.626
8.363
8.520
357,656
+0.18(+2.11%)
Feb 25, 2016
8.553
8.553
8.264
8.343
344,041
-0.15(-1.79%)
Feb 24, 2016
8.254
8.515
8.160
8.495
217,516
+0.11(+1.32%)
Feb 23, 2016
8.394
8.683
8.370
8.384
227,408
-0.01(-0.14%)
Feb 22, 2016
8.413
8.544
8.355
8.396
242,171
+0.04(+0.52%)
Feb 19, 2016
8.319
8.626
8.268
8.353
305,986
-0.04(-0.43%)
Feb 18, 2016
8.370
8.937
8.254
8.389
369,611
+0.02(+0.29%)
Feb 17, 2016
8.322
8.592
8.182
8.365
318,790
+0.09(+1.06%)
Feb 16, 2016
8.945
9.219
8.197
8.277
505,980
-0.50(-5.74%)
Feb 12, 2016
9.181
8.781
8.781
8.781
454,716
+1.02(+13.10%)
Feb 11, 2016
7.453
7.906
7.433
7.764
365,171
+0.18(+2.35%)
Feb 10, 2016
7.795
8.007
7.549
7.585
349,256
-0.16(-2.08%)
Feb 09, 2016
7.698
7.831
7.537
7.747
364,872
-0.03(-0.34%)
Feb 08, 2016
8.277
8.277
7.739
7.773
430,590
-0.64(-7.59%)
Feb 05, 2016
8.552
8.573
8.130
8.412
408,323
-0.16(-1.91%)
Feb 04, 2016
8.578
8.735
8.506
8.576
281,086
-0.07(-0.86%)
Feb 03, 2016
8.918
8.954
8.359
8.651
246,173
-0.25(-2.84%)
Feb 02, 2016
9.017
10.32
8.790
8.904
261,590
-0.12(-1.31%)
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.