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
Pyrogenesis Cda Inc
(TSV:
PYR
)
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, 2019
0.6700
0.6700
0.6500
0.6500
50,398
+0.00(+0.00%)
Apr 29, 2019
0.6300
0.6700
0.6200
0.6500
279,016
+0.04(+6.56%)
Apr 26, 2019
0.6100
0.6200
0.6100
0.6100
31,500
-0.01(-1.61%)
Apr 25, 2019
0.6100
0.6200
0.6100
0.6200
27,200
+0.02(+3.33%)
Apr 24, 2019
0.6000
0.6000
0.5900
0.6000
7,500
+0.00(+0.00%)
Apr 23, 2019
0.6100
0.6100
0.5900
0.6000
43,532
+0.01(+1.69%)
Apr 22, 2019
0.6200
0.6200
0.5800
0.5900
140,800
-0.03(-4.84%)
Apr 18, 2019
0.6200
0.6200
0.6200
0
-0.02(-3.13%)
Apr 17, 2019
0.6400
0.6400
0.6300
0.6400
20,829
+0.00(+0.00%)
Apr 16, 2019
0.6300
0.6500
0.6300
0.6400
222,319
+0.01(+1.59%)
Apr 15, 2019
0.6300
0.6300
0.6100
0.6300
87,000
+0.00(+0.00%)
Apr 12, 2019
0.6400
0.6500
0.6300
0.6300
70,221
-0.01(-1.56%)
Apr 11, 2019
0.6300
0.6500
0.6300
0.6400
53,014
+0.01(+1.59%)
Apr 10, 2019
0.6400
0.6500
0.6300
0.6300
83,811
-0.01(-1.56%)
Apr 09, 2019
0.6200
0.6500
0.6200
0.6400
67,815
+0.02(+3.23%)
Apr 08, 2019
0.6200
0.6300
0.6100
0.6200
59,050
+0.01(+1.64%)
Apr 05, 2019
0.6000
0.6200
0.6000
0.6100
37,700
+0.02(+3.39%)
Apr 04, 2019
0.6100
0.6100
0.5900
0.5900
45,304
-0.01(-1.67%)
Apr 03, 2019
0.6100
0.6100
0.6000
0.6000
26,730
-0.02(-3.23%)
Apr 02, 2019
0.6000
0.6200
0.6000
0.6200
33,500
+0.02(+3.33%)
Apr 01, 2019
0.6100
0.6200
0.5800
0.6000
125,940
-0.02(-3.23%)
Mar 29, 2019
0.6100
0.6200
0.6100
0.6200
20,000
+0.00(+0.00%)
Mar 28, 2019
0.6200
0.6300
0.6200
0.6200
37,019
-0.01(-1.59%)
Mar 27, 2019
0.6400
0.6400
0.6300
0.6300
31,510
-0.01(-1.56%)
Mar 26, 2019
0.6500
0.6500
0.6400
0.6400
39,372
+0.00(+0.00%)
Mar 25, 2019
0.6300
0.6400
0.6300
0.6400
32,841
+0.00(+0.00%)
Mar 22, 2019
0.6400
0.6400
0.6300
0.6400
77,822
+0.00(+0.00%)
Mar 21, 2019
0.6500
0.6500
0.6400
0.6400
5,000
+0.00(+0.00%)
Mar 20, 2019
0.6300
0.6500
0.6300
0.6400
28,400
+0.00(+0.00%)
Mar 19, 2019
0.6400
0.6500
0.6300
0.6400
43,916
+0.01(+1.59%)
Mar 18, 2019
0.6300
0.6400
0.6200
0.6300
58,850
-0.01(-1.56%)
Mar 15, 2019
0.6500
0.6500
0.6300
0.6400
8,518
+0.00(+0.00%)
Mar 14, 2019
0.6400
0.6400
0.6400
0.6400
4,218
+0.00(+0.00%)
Mar 13, 2019
0.6500
0.6500
0.6300
0.6400
37,827
+0.00(+0.00%)
Mar 12, 2019
0.6600
0.6600
0.6400
0.6400
44,461
-0.03(-4.48%)
Mar 11, 2019
0.6500
0.6700
0.6500
0.6700
34,300
+0.02(+3.08%)
Mar 08, 2019
0.6700
0.6700
0.6400
0.6500
40,553
-0.02(-2.99%)
Mar 07, 2019
0.6600
0.6700
0.6500
0.6700
87,996
+0.00(+0.00%)
Mar 06, 2019
0.6600
0.6700
0.6500
0.6700
40,736
+0.00(+0.00%)
Mar 05, 2019
0.6600
0.6700
0.6500
0.6700
71,311
+0.01(+1.52%)
Mar 04, 2019
0.6600
0.6700
0.6300
0.6600
150,580
-0.01(-1.49%)
Mar 01, 2019
0.6500
0.6800
0.6400
0.6700
101,850
+0.02(+3.08%)
Feb 28, 2019
0.6500
0.6600
0.6500
0.6500
44,650
+0.01(+1.56%)
Feb 27, 2019
0.6400
0.6600
0.6400
0.6400
78,718
+0.00(+0.00%)
Feb 26, 2019
0.6600
0.6600
0.6400
0.6400
11,730
-0.01(-1.54%)
Feb 25, 2019
0.6500
0.6600
0.6300
0.6500
94,000
+0.00(+0.00%)
Feb 22, 2019
0.6300
0.6500
0.6300
0.6500
27,200
+0.01(+1.56%)
Feb 21, 2019
0.6400
0.6500
0.6400
0.6400
45,500
+0.00(+0.00%)
Feb 20, 2019
0.6500
0.6500
0.6400
0.6400
30,260
+0.00(+0.00%)
Feb 19, 2019
0.6200
0.6500
0.6200
0.6400
87,770
+0.03(+4.92%)
Feb 15, 2019
0.6100
0.6100
0.6100
0
+0.00(+0.00%)
Feb 14, 2019
0.6100
0.6200
0.6000
0.6100
83,100
+0.00(+0.00%)
Feb 13, 2019
0.6300
0.6300
0.6100
0.6100
25,800
-0.02(-3.17%)
Feb 12, 2019
0.6100
0.6300
0.6100
0.6300
22,500
+0.02(+3.28%)
Feb 11, 2019
0.6200
0.6200
0.6100
0.6100
10,000
-0.01(-1.61%)
Feb 08, 2019
0.6200
0.6200
0.6000
0.6200
40,047
+0.01(+1.64%)
Feb 07, 2019
0.6200
0.6200
0.6100
0.6100
28,400
-0.02(-3.17%)
Feb 06, 2019
0.6200
0.6300
0.6200
0.6300
16,693
+0.01(+1.61%)
Feb 05, 2019
0.6600
0.6600
0.6100
0.6200
151,411
-0.03(-4.62%)
Feb 04, 2019
0.6500
0.6900
0.6500
0.6500
172,090
+0.00(+0.00%)
Feb 01, 2019
0.6700
0.6700
0.6500
0.6500
52,814
-0.02(-2.99%)
Jan 31, 2019
0.6300
0.6800
0.6300
0.6700
144,564
+0.04(+6.35%)
Jan 30, 2019
0.6300
0.6300
0.6300
0.6300
8,290
+0.00(+0.00%)
Jan 29, 2019
0.6500
0.6500
0.6200
0.6300
81,350
-0.01(-1.56%)
Jan 28, 2019
0.6100
0.6400
0.6100
0.6400
197,937
+0.03(+4.92%)
Jan 25, 2019
0.6300
0.6400
0.6100
0.6100
43,593
-0.03(-4.69%)
Jan 24, 2019
0.6300
0.6400
0.6200
0.6400
28,600
+0.01(+1.59%)
Jan 23, 2019
0.6100
0.6300
0.6100
0.6300
29,550
+0.01(+1.61%)
Jan 22, 2019
0.6500
0.6500
0.6200
0.6200
35,800
-0.02(-3.13%)
Jan 21, 2019
0.6300
0.6500
0.6300
0.6400
12,200
+0.00(+0.00%)
Jan 18, 2019
0.6300
0.6400
0.6000
0.6400
80,100
+0.02(+3.23%)
Jan 17, 2019
0.6300
0.6400
0.6200
0.6200
75,645
+0.02(+3.33%)
Jan 16, 2019
0.6200
0.6200
0.6000
0.6000
29,700
-0.03(-4.76%)
Jan 15, 2019
0.6000
0.6400
0.5700
0.6300
84,050
+0.01(+1.61%)
Jan 14, 2019
0.6400
0.6400
0.6200
0.6200
34,000
+0.00(+0.00%)
Jan 11, 2019
0.6100
0.6300
0.6000
0.6200
62,950
+0.02(+3.33%)
Jan 10, 2019
0.6200
0.6300
0.6000
0.6000
71,250
-0.01(-1.64%)
Jan 09, 2019
0.6100
0.6100
0.6000
0.6100
39,239
+0.00(+0.00%)
Jan 08, 2019
0.6500
0.6600
0.6100
0.6100
248,866
-0.01(-1.61%)
Jan 07, 2019
0.5800
0.6300
0.5800
0.6200
114,395
+0.04(+6.90%)
Jan 04, 2019
0.5600
0.5800
0.5600
0.5800
70,500
+0.03(+5.45%)
Jan 03, 2019
0.5400
0.5500
0.5400
0.5500
31,645
+0.02(+3.77%)
Jan 02, 2019
0.5200
0.5400
0.5200
0.5300
112,350
+0.01(+1.92%)
Dec 31, 2018
0.5200
0.5200
0.5200
0
-0.02(-3.70%)
Dec 28, 2018
0.5400
0.5500
0.5400
0.5400
64,300
+0.00(+0.00%)
Dec 27, 2018
0.5300
0.5400
0.5200
0.5400
92,040
+0.02(+3.85%)
Dec 24, 2018
0.5200
0.5200
0.5200
0
-0.03(-5.45%)
Dec 21, 2018
0.5300
0.5500
0.5300
0.5500
46,000
+0.02(+3.77%)
Dec 20, 2018
0.5600
0.5600
0.5200
0.5300
94,300
-0.02(-3.64%)
Dec 19, 2018
0.5600
0.5800
0.5500
0.5500
67,500
-0.03(-5.17%)
Dec 18, 2018
0.5900
0.5900
0.5600
0.5800
87,224
-0.01(-1.69%)
Dec 17, 2018
0.6300
0.6300
0.5700
0.5900
357,641
-0.04(-6.35%)
Dec 14, 2018
0.6500
0.6500
0.6300
0.6300
58,000
-0.01(-1.56%)
Dec 13, 2018
0.6500
0.6600
0.6400
0.6400
28,900
-0.02(-3.03%)
Dec 12, 2018
0.6800
0.6800
0.6600
0.6600
52,777
-0.02(-2.94%)
Dec 11, 2018
0.6800
0.6900
0.6700
0.6800
199,734
+0.01(+1.49%)
Dec 10, 2018
0.6700
0.6700
0.6600
0.6700
63,227
+0.00(+0.00%)
Dec 07, 2018
0.6600
0.6700
0.6500
0.6700
24,749
+0.01(+1.52%)
Dec 06, 2018
0.6500
0.6700
0.6500
0.6600
58,229
+0.02(+3.13%)
Dec 05, 2018
0.6500
0.6500
0.6400
0.6400
30,200
+0.00(+0.00%)
Dec 04, 2018
0.6500
0.6500
0.6400
0.6400
85,650
-0.01(-1.54%)
Dec 03, 2018
0.6700
0.7100
0.6500
0.6500
192,095
-0.02(-2.99%)
Nov 30, 2018
0.6300
0.6800
0.6100
0.6700
117,165
+0.02(+3.08%)
Nov 29, 2018
0.6800
0.6900
0.6500
0.6500
47,500
+0.00(+0.00%)
Nov 28, 2018
0.6500
0.6800
0.6500
0.6500
49,950
+0.00(+0.00%)
Nov 27, 2018
0.6500
0.6600
0.6500
0.6500
151,930
+0.00(+0.00%)
Nov 26, 2018
0.6200
0.6500
0.6100
0.6500
108,120
+0.03(+4.84%)
Nov 23, 2018
0.5900
0.6200
0.5900
0.6200
44,499
+0.02(+3.33%)
Nov 22, 2018
0.6000
0.6000
0.6000
0.6000
69,200
+0.02(+3.45%)
Nov 21, 2018
0.5900
0.6000
0.5800
0.5800
85,894
-0.01(-1.69%)
Nov 20, 2018
0.6100
0.6100
0.5800
0.5900
215,426
-0.02(-3.28%)
Nov 19, 2018
0.6100
0.6100
0.6000
0.6100
62,600
+0.02(+3.39%)
Nov 16, 2018
0.5900
0.6000
0.5800
0.5900
40,500
-0.01(-1.67%)
Nov 15, 2018
0.6300
0.6300
0.5800
0.6000
166,700
-0.02(-3.23%)
Nov 14, 2018
0.6400
0.6500
0.6200
0.6200
53,570
-0.01(-1.59%)
Nov 13, 2018
0.6300
0.6400
0.6200
0.6300
82,860
+0.01(+1.61%)
Nov 12, 2018
0.6700
0.6700
0.6200
0.6200
123,835
-0.01(-1.59%)
Nov 09, 2018
0.6300
0.6400
0.6200
0.6300
61,290
+0.00(+0.00%)
Nov 08, 2018
0.6700
0.6700
0.6300
0.6300
57,100
-0.01(-1.56%)
Nov 07, 2018
0.6400
0.6900
0.6400
0.6400
165,001
+0.02(+3.23%)
Nov 06, 2018
0.5900
0.6500
0.5800
0.6200
300,974
+0.06(+10.71%)
Nov 05, 2018
0.5400
0.5600
0.5400
0.5600
13,680
+0.00(+0.00%)
Nov 02, 2018
0.5500
0.5700
0.5500
0.5600
20,538
+0.00(+0.00%)
Nov 01, 2018
0.5400
0.5600
0.5400
0.5600
54,300
+0.02(+3.70%)
Oct 31, 2018
0.5300
0.5400
0.5300
0.5400
44,000
+0.02(+3.85%)
Oct 30, 2018
0.5300
0.5400
0.5200
0.5200
53,000
+0.00(+0.00%)
Oct 29, 2018
0.5300
0.5300
0.5100
0.5200
21,217
+0.00(+0.00%)
Oct 26, 2018
0.5300
0.5500
0.5100
0.5200
76,100
+0.00(+0.00%)
Oct 25, 2018
0.4400
0.5300
0.4400
0.5200
101,450
+0.06(+13.04%)
Oct 24, 2018
0.4800
0.4950
0.4500
0.4600
78,500
-0.02(-5.15%)
Oct 23, 2018
0.4850
0.4900
0.4800
0.4850
33,861
+0.00(+0.00%)
Oct 22, 2018
0.5100
0.5200
0.4800
0.4850
68,220
-0.02(-3.00%)
Oct 19, 2018
0.5300
0.5300
0.5000
0.5000
52,450
-0.01(-1.96%)
Oct 18, 2018
0.5200
0.5300
0.5000
0.5100
34,500
+0.01(+2.00%)
Oct 17, 2018
0.5100
0.5100
0.5000
0.5000
82,927
-0.01(-1.96%)
Oct 16, 2018
0.5100
0.5300
0.5000
0.5100
44,000
+0.00(+0.00%)
Oct 15, 2018
0.5300
0.5300
0.5100
0.5100
14,950
-0.02(-3.77%)
Oct 12, 2018
0.5400
0.5400
0.5300
0.5300
8,344
-0.01(-1.85%)
Oct 11, 2018
0.5100
0.5400
0.5000
0.5400
78,320
+0.03(+5.88%)
Oct 10, 2018
0.5900
0.5900
0.5100
0.5100
57,229
-0.08(-13.56%)
Oct 09, 2018
0.5100
0.5900
0.4900
0.5900
135,402
+0.07(+13.46%)
Oct 05, 2018
0.5200
0.5200
0.5200
0
+0.05(+9.47%)
Oct 04, 2018
0.4600
0.4850
0.4600
0.4750
90,400
+0.02(+4.40%)
Oct 03, 2018
0.4650
0.4650
0.4400
0.4550
53,509
-0.01(-1.09%)
Oct 02, 2018
0.4450
0.4600
0.4150
0.4600
211,950
+0.01(+1.10%)
Oct 01, 2018
0.4650
0.4650
0.4500
0.4550
30,910
+0.01(+2.25%)
Sep 28, 2018
0.4250
0.4450
0.4200
0.4450
78,359
+0.03(+5.95%)
Sep 27, 2018
0.4200
0.4450
0.4100
0.4200
115,211
+0.00(+0.00%)
Sep 26, 2018
0.4200
0.4250
0.4100
0.4200
95,186
+0.00(+0.00%)
Sep 25, 2018
0.4350
0.4350
0.4200
0.4200
40,000
-0.02(-3.45%)
Sep 24, 2018
0.4450
0.4650
0.4200
0.4350
108,745
-0.03(-6.45%)
Sep 21, 2018
0.4800
0.4800
0.4650
0.4650
33,529
-0.02(-5.10%)
Sep 20, 2018
0.4900
0.5000
0.4800
0.4900
31,500
+0.01(+1.03%)
Sep 19, 2018
0.5000
0.5100
0.4850
0.4850
35,113
+0.00(+0.00%)
Sep 18, 2018
0.4500
0.5200
0.4500
0.4850
183,484
+0.06(+14.12%)
Sep 17, 2018
0.4250
0.4250
0.4250
0.4250
5,299
+0.01(+1.19%)
Sep 14, 2018
0.4150
0.4400
0.4150
0.4200
48,000
+0.00(+0.00%)
Sep 13, 2018
0.4150
0.4300
0.4100
0.4200
36,700
+0.01(+2.44%)
Sep 12, 2018
0.4300
0.4400
0.4100
0.4100
70,000
-0.01(-2.38%)
Sep 11, 2018
0.4400
0.4400
0.4200
0.4200
113,638
-0.02(-4.55%)
Sep 10, 2018
0.4350
0.4800
0.4350
0.4400
80,537
+0.02(+4.76%)
Sep 07, 2018
0.4150
0.4400
0.4150
0.4200
40,500
+0.01(+2.44%)
Sep 06, 2018
0.4400
0.4500
0.3800
0.4100
343,940
+0.01(+2.50%)
Sep 05, 2018
0.4400
0.4400
0.4000
0.4000
196,191
-0.04(-9.09%)
Sep 04, 2018
0.4500
0.4550
0.4400
0.4400
59,800
+0.01(+1.15%)
Aug 31, 2018
0.4350
0.4350
0.4350
0
-0.01(-2.25%)
Aug 30, 2018
0.4500
0.4500
0.4100
0.4450
261,000
-0.02(-4.30%)
Aug 29, 2018
0.4650
0.4700
0.4600
0.4650
26,500
-0.00(-1.06%)
Aug 28, 2018
0.4700
0.4700
0.4600
0.4700
12,000
+0.00(+0.00%)
Aug 27, 2018
0.4700
0.4750
0.4600
0.4700
72,000
+0.00(+1.08%)
Aug 24, 2018
0.4650
0.4700
0.4650
0.4650
32,750
-0.00(-1.06%)
Aug 23, 2018
0.4800
0.4800
0.4700
0.4700
8,600
+0.00(+0.00%)
Aug 22, 2018
0.4650
0.4700
0.4600
0.4700
30,000
+0.01(+2.17%)
Aug 21, 2018
0.4950
0.4950
0.4600
0.4600
72,550
-0.03(-6.12%)
Aug 20, 2018
0.4900
0.4900
0.4800
0.4900
23,480
+0.02(+3.16%)
Aug 17, 2018
0.4650
0.4900
0.4650
0.4750
20,899
+0.02(+4.40%)
Aug 16, 2018
0.4650
0.4750
0.4550
0.4550
79,500
+0.00(+0.00%)
Aug 15, 2018
0.4850
0.4850
0.4500
0.4550
55,000
-0.04(-9.00%)
Aug 14, 2018
0.4750
0.5100
0.4750
0.5000
117,460
+0.03(+6.38%)
Aug 13, 2018
0.4650
0.4700
0.4500
0.4700
28,300
+0.00(+0.00%)
Aug 10, 2018
0.4800
0.4800
0.4700
0.4700
27,000
-0.01(-2.08%)
Aug 09, 2018
0.4750
0.4850
0.4650
0.4800
28,100
+0.01(+2.13%)
Aug 08, 2018
0.4950
0.4950
0.4700
0.4700
95,483
-0.02(-4.08%)
Aug 07, 2018
0.5300
0.5300
0.4900
0.4900
25,000
-0.05(-9.26%)
Aug 03, 2018
0.5400
0.5400
0.5400
0
+0.00(+0.00%)
Aug 02, 2018
0.5300
0.5400
0.5300
0.5400
30,500
+0.01(+1.89%)
Aug 01, 2018
0.5400
0.5400
0.5300
0.5300
7,000
-0.01(-1.85%)
Jul 31, 2018
0.5400
0.5400
0.5300
0.5400
15,200
+0.00(+0.00%)
Jul 30, 2018
0.5400
0.5400
0.5300
0.5400
51,500
+0.01(+1.89%)
Jul 27, 2018
0.5000
0.5300
0.5000
0.5300
46,750
+0.03(+6.00%)
Jul 26, 2018
0.4900
0.5200
0.4900
0.5000
64,200
+0.00(+0.00%)
Jul 25, 2018
0.5100
0.5200
0.5000
0.5000
17,053
+0.00(+0.00%)
Jul 24, 2018
0.4800
0.5000
0.4500
0.5000
113,110
+0.02(+3.09%)
Jul 23, 2018
0.4750
0.4850
0.4750
0.4850
29,500
+0.02(+3.19%)
Jul 20, 2018
0.4750
0.4750
0.4700
0.4700
9,600
-0.01(-2.08%)
Jul 19, 2018
0.4600
0.4800
0.4600
0.4800
5,790
+0.01(+3.23%)
Jul 18, 2018
0.4700
0.4700
0.4650
0.4650
21,500
+0.01(+1.09%)
Jul 17, 2018
0.4950
0.5000
0.4600
0.4600
88,521
-0.03(-7.07%)
Jul 16, 2018
0.4950
0.5100
0.4950
0.4950
24,100
+0.00(+0.00%)
Jul 13, 2018
0.4950
0.5100
0.4950
0.4950
14,500
+0.00(+0.00%)
Jul 12, 2018
0.4900
0.5100
0.4900
0.4950
9,995
+0.02(+3.13%)
Jul 11, 2018
0.4900
0.5100
0.4800
0.4800
67,900
-0.01(-2.04%)
Jul 10, 2018
0.4900
0.4900
0.4900
0.4900
3,500
+0.00(+0.00%)
Jul 09, 2018
0.4900
0.4850
0.4900
40,600
+0.00(+0.00%)
Jul 06, 2018
0.5000
0.5100
0.4900
0.4900
199,400
-0.01(-1.01%)
Jul 05, 2018
0.5100
0.5100
0.4950
0.4950
23,000
-0.01(-1.00%)
Jul 04, 2018
0.5100
0.5100
0.4950
0.5000
28,400
+0.01(+2.04%)
Jul 03, 2018
0.5200
0.5200
0.4900
0.4900
11,204
-0.01(-2.00%)
Jun 29, 2018
0.5000
0.5000
0.5000
0
-0.01(-1.96%)
Jun 28, 2018
0.5100
0.5100
0.4900
0.5100
31,240
-0.02(-3.77%)
Jun 27, 2018
0.5100
0.5300
0.5100
0.5300
23,900
+0.01(+1.92%)
Jun 26, 2018
0.5100
0.5200
0.5100
0.5200
13,923
+0.02(+4.00%)
Jun 25, 2018
0.5000
0.5200
0.4950
0.5000
61,100
+0.00(+0.00%)
Jun 22, 2018
0.5100
0.5100
0.5000
0.5000
30,790
-0.02(-3.85%)
Jun 21, 2018
0.5300
0.5400
0.5200
0.5200
36,500
+0.00(+0.00%)
Jun 20, 2018
0.5100
0.5200
0.5000
0.5200
37,400
+0.02(+4.00%)
Jun 19, 2018
0.5200
0.5300
0.5000
0.5000
138,770
-0.04(-7.41%)
Jun 18, 2018
0.5500
0.5500
0.5100
0.5400
50,550
+0.01(+1.89%)
Jun 15, 2018
0.5500
0.5300
0.5300
39,212
-0.02(-3.64%)
Jun 14, 2018
0.5600
0.5600
0.5400
0.5500
88,300
-0.02(-3.51%)
Jun 13, 2018
0.5700
0.5700
0.5600
0.5700
7,500
+0.01(+1.79%)
Jun 12, 2018
0.5800
0.6000
0.5600
0.5600
79,000
-0.02(-3.45%)
Jun 11, 2018
0.5600
0.6000
0.5600
0.5800
169,700
+0.02(+3.57%)
Jun 08, 2018
0.5700
0.5700
0.5600
0.5600
12,100
-0.01(-1.75%)
Jun 07, 2018
0.5700
0.5700
0.5700
0.5700
24,100
+0.00(+0.00%)
Jun 06, 2018
0.5700
0.5800
0.5600
0.5700
34,000
+0.00(+0.00%)
Jun 05, 2018
0.6000
0.6000
0.5700
0.5700
94,500
-0.02(-3.39%)
Jun 04, 2018
0.6000
0.6000
0.5700
0.5900
70,558
-0.01(-1.67%)
Jun 01, 2018
0.6000
0.6000
0.5600
0.6000
33,350
+0.01(+1.69%)
May 31, 2018
0.5600
0.6000
0.5600
0.5900
36,150
+0.02(+3.51%)
May 30, 2018
0.5800
0.5900
0.5500
0.5700
72,800
+0.00(+0.00%)
May 29, 2018
0.6000
0.6100
0.5600
0.5700
95,450
-0.03(-5.00%)
May 28, 2018
0.6300
0.6300
0.6000
0.6000
59,500
+0.00(+0.00%)
May 25, 2018
0.6100
0.6200
0.6000
0.6000
109,490
-0.01(-1.64%)
May 24, 2018
0.6000
0.6100
0.5900
0.6100
43,651
+0.01(+1.67%)
May 23, 2018
0.6200
0.6200
0.5900
0.6000
18,801
-0.02(-3.23%)
May 22, 2018
0.6000
0.6200
0.5900
0.6200
110,300
+0.03(+5.08%)
May 18, 2018
0.5900
0.5900
0.5900
0
-0.03(-4.84%)
May 17, 2018
0.6700
0.6900
0.6100
0.6200
1,039,591
+0.04(+6.90%)
May 16, 2018
0.5600
0.5800
0.5500
0.5800
26,200
+0.03(+5.45%)
May 15, 2018
0.5700
0.5700
0.5500
0.5500
22,350
+0.00(+0.00%)
May 14, 2018
0.5600
0.5700
0.5500
0.5500
81,000
+0.01(+1.85%)
May 11, 2018
0.5400
0.5400
0.5300
0.5400
30,100
-0.01(-1.82%)
May 10, 2018
0.5300
0.5500
0.5300
0.5500
24,000
+0.03(+5.77%)
May 09, 2018
0.5200
0.5400
0.5200
0.5200
31,800
-0.01(-1.89%)
May 08, 2018
0.5300
0.5500
0.5200
0.5300
65,950
+0.00(+0.00%)
May 07, 2018
0.5400
0.5500
0.5300
0.5300
38,600
+0.00(+0.00%)
May 04, 2018
0.5800
0.5800
0.5300
0.5300
53,611
-0.04(-7.02%)
May 03, 2018
0.5300
0.5900
0.5300
0.5700
73,500
+0.04(+7.55%)
May 02, 2018
0.5100
0.5300
0.5100
0.5300
61,844
+0.02(+3.92%)
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.