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
Brookfield Renewable
(NY:
BEP
)
25.22
-0.41 (-1.60%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2017
7.865
7.865
7.778
7.840
191,871
-0.01(-0.13%)
May 30, 2017
7.953
7.953
7.843
7.850
483,148
-0.08(-1.04%)
May 26, 2017
7.973
7.973
7.850
7.933
180,004
+0.23(+3.01%)
May 25, 2017
7.775
7.790
7.679
7.701
289,661
-0.08(-0.99%)
May 24, 2017
7.756
7.780
7.686
7.778
321,279
-0.04(-0.56%)
May 23, 2017
7.940
7.949
7.792
7.821
346,009
-0.12(-1.49%)
May 22, 2017
7.821
7.961
7.821
7.940
173,377
+0.12(+1.51%)
May 19, 2017
7.710
7.850
7.686
7.821
234,171
+0.13(+1.63%)
May 18, 2017
7.696
7.732
7.597
7.696
494,541
+0.00(+0.00%)
May 17, 2017
7.662
7.708
7.609
7.696
318,668
-0.00(-0.06%)
May 16, 2017
7.725
7.778
7.667
7.701
349,971
+0.04(+0.50%)
May 15, 2017
7.631
7.662
7.594
7.662
215,213
+0.07(+0.92%)
May 12, 2017
7.594
7.662
7.556
7.592
392,188
-0.01(-0.10%)
May 11, 2017
7.582
7.655
7.575
7.599
302,955
+0.00(+0.00%)
May 10, 2017
7.563
7.619
7.517
7.599
232,008
+0.11(+1.52%)
May 09, 2017
7.553
7.561
7.454
7.486
265,403
-0.03(-0.39%)
May 08, 2017
7.529
7.558
7.445
7.515
265,515
+0.04(+0.48%)
May 05, 2017
7.368
7.553
7.368
7.479
262,548
+0.13(+1.81%)
May 04, 2017
7.365
7.384
7.300
7.346
377,925
-0.02(-0.29%)
May 03, 2017
7.312
7.384
7.300
7.368
493,807
-0.03(-0.39%)
May 02, 2017
7.314
7.413
7.273
7.397
425,873
+0.10(+1.42%)
May 01, 2017
7.348
7.372
7.254
7.293
192,199
-0.06(-0.82%)
Apr 28, 2017
7.387
7.394
7.336
7.353
185,631
-0.03(-0.36%)
Apr 27, 2017
7.375
7.397
7.346
7.380
204,220
+0.01(+0.16%)
Apr 26, 2017
7.409
7.409
7.339
7.368
156,069
-0.04(-0.49%)
Apr 25, 2017
7.411
7.440
7.365
7.404
161,269
-0.02(-0.32%)
Apr 24, 2017
7.483
7.483
7.411
7.428
242,525
+0.01(+0.10%)
Apr 21, 2017
7.467
7.481
7.372
7.421
276,911
-0.01(-0.16%)
Apr 20, 2017
7.447
7.464
7.380
7.433
101,287
+0.00(+0.07%)
Apr 19, 2017
7.546
7.546
7.394
7.428
408,523
-0.13(-1.72%)
Apr 18, 2017
7.534
7.623
7.532
7.558
307,894
+0.03(+0.35%)
Apr 17, 2017
7.440
7.534
7.440
7.532
340,104
+0.09(+1.23%)
Apr 13, 2017
7.481
7.495
7.423
7.440
152,816
-0.03(-0.36%)
Apr 12, 2017
7.442
7.474
7.421
7.467
179,038
+0.05(+0.62%)
Apr 11, 2017
7.348
7.426
7.348
7.421
185,191
+0.05(+0.65%)
Apr 10, 2017
7.351
7.404
7.290
7.372
347,542
+0.09(+1.29%)
Apr 07, 2017
7.240
7.302
7.232
7.278
132,445
+0.04(+0.57%)
Apr 06, 2017
7.175
7.242
7.148
7.237
121,994
+0.07(+0.91%)
Apr 05, 2017
7.158
7.177
7.126
7.172
164,091
+0.07(+1.02%)
Apr 04, 2017
7.037
7.139
7.018
7.100
290,934
+0.02(+0.31%)
Apr 03, 2017
7.133
7.158
7.049
7.078
206,553
-0.10(-1.35%)
Mar 31, 2017
7.155
7.228
7.155
7.175
270,011
+0.05(+0.64%)
Mar 30, 2017
7.172
7.177
7.114
7.129
157,672
-0.02(-0.24%)
Mar 29, 2017
7.088
7.150
7.056
7.146
150,114
+0.07(+0.99%)
Mar 28, 2017
7.102
7.143
7.039
7.076
354,405
+0.02(+0.24%)
Mar 27, 2017
7.037
7.109
6.998
7.059
133,427
+0.03(+0.48%)
Mar 24, 2017
6.957
7.066
6.950
7.025
174,940
+0.07(+0.97%)
Mar 23, 2017
6.948
7.010
6.948
6.957
107,996
+0.00(+0.03%)
Mar 22, 2017
6.829
6.955
6.810
6.955
138,138
+0.09(+1.30%)
Mar 21, 2017
6.965
6.965
6.854
6.866
213,104
-0.03(-0.49%)
Mar 20, 2017
6.938
6.953
6.860
6.899
180,981
-0.05(-0.69%)
Mar 17, 2017
6.960
6.998
6.945
6.948
160,076
-0.03(-0.42%)
Mar 16, 2017
6.989
7.027
6.921
6.977
180,239
+0.02(+0.31%)
Mar 15, 2017
6.813
6.986
6.798
6.955
430,572
+0.15(+2.16%)
Mar 14, 2017
6.868
6.878
6.788
6.808
228,925
-0.08(-1.23%)
Mar 13, 2017
6.948
6.948
6.868
6.892
376,338
-0.01(-0.21%)
Mar 10, 2017
6.914
6.933
6.892
6.907
360,107
+0.02(+0.32%)
Mar 09, 2017
6.895
6.911
6.868
6.885
206,768
-0.03(-0.38%)
Mar 08, 2017
6.931
6.950
6.885
6.911
423,930
-0.01(-0.10%)
Mar 07, 2017
6.943
6.953
6.902
6.919
309,568
-0.03(-0.38%)
Mar 06, 2017
7.013
7.013
6.933
6.945
215,727
-0.06(-0.90%)
Mar 03, 2017
7.030
7.047
6.974
7.008
387,365
-0.00(-0.07%)
Mar 02, 2017
7.092
7.092
7.010
7.013
739,441
-0.04(-0.51%)
Mar 01, 2017
7.092
7.117
7.030
7.049
553,371
+0.02(+0.27%)
Feb 28, 2017
7.191
7.201
7.030
7.030
665,515
-0.16(-2.25%)
Feb 27, 2017
7.245
7.259
7.177
7.191
200,308
-0.07(-0.96%)
Feb 24, 2017
7.281
7.281
7.194
7.261
231,250
+0.18(+2.48%)
Feb 23, 2017
6.986
7.109
6.970
7.086
558,147
+0.18(+2.56%)
Feb 22, 2017
6.916
6.946
6.881
6.909
190,830
+0.01(+0.17%)
Feb 21, 2017
6.893
6.909
6.838
6.897
378,700
+0.05(+0.78%)
Feb 17, 2017
6.844
6.844
6.844
0
-0.02(-0.31%)
Feb 16, 2017
6.881
6.900
6.835
6.865
236,685
+0.02(+0.34%)
Feb 15, 2017
6.786
6.844
6.786
6.842
208,178
+0.04(+0.65%)
Feb 14, 2017
6.881
6.881
6.774
6.797
232,595
-0.04(-0.61%)
Feb 13, 2017
6.823
6.879
6.823
6.839
267,930
+0.02(+0.31%)
Feb 10, 2017
6.886
6.914
6.807
6.818
314,620
-0.03(-0.51%)
Feb 09, 2017
6.895
6.928
6.844
6.853
253,139
-0.01(-0.10%)
Feb 08, 2017
6.851
6.897
6.835
6.860
143,930
-0.00(-0.03%)
Feb 07, 2017
6.918
6.956
6.863
6.863
195,226
-0.11(-1.57%)
Feb 06, 2017
7.005
7.005
6.870
6.972
181,054
-0.03(-0.40%)
Feb 03, 2017
6.949
7.142
6.870
7.000
450,566
+0.12(+1.76%)
Feb 02, 2017
6.949
7.012
6.874
6.879
196,846
-0.11(-1.60%)
Feb 01, 2017
6.984
7.000
6.923
6.991
102,853
-0.04(-0.60%)
Jan 31, 2017
6.886
7.032
6.886
7.032
235,611
+0.17(+2.48%)
Jan 30, 2017
6.951
6.951
6.849
6.863
117,434
-0.08(-1.17%)
Jan 27, 2017
6.928
6.965
6.907
6.944
123,686
+0.02(+0.24%)
Jan 26, 2017
6.937
6.944
6.853
6.928
174,423
+0.02(+0.34%)
Jan 25, 2017
6.923
6.981
6.842
6.904
224,404
+0.03(+0.44%)
Jan 24, 2017
6.767
6.886
6.739
6.874
148,378
+0.15(+2.25%)
Jan 23, 2017
6.730
6.735
6.659
6.723
167,157
+0.03(+0.38%)
Jan 20, 2017
6.700
6.743
6.651
6.697
149,804
-0.02(-0.31%)
Jan 19, 2017
6.709
6.742
6.681
6.718
208,427
-0.03(-0.45%)
Jan 18, 2017
6.902
6.917
6.721
6.749
154,519
-0.17(-2.52%)
Jan 17, 2017
6.867
6.947
6.867
6.923
159,482
+0.11(+1.67%)
Jan 13, 2017
6.809
6.809
6.809
0
+0.01(+0.21%)
Jan 12, 2017
6.851
6.886
6.746
6.795
210,717
-0.06(-0.82%)
Jan 11, 2017
6.793
6.851
6.737
6.851
172,674
+0.09(+1.34%)
Jan 10, 2017
6.783
6.839
6.749
6.760
151,394
-0.04(-0.55%)
Jan 09, 2017
6.795
6.804
6.763
6.797
321,809
-0.02(-0.24%)
Jan 06, 2017
6.823
6.846
6.814
6.814
84,306
+0.00(+0.07%)
Jan 05, 2017
6.825
6.853
6.774
6.809
153,375
-0.00(-0.03%)
Jan 04, 2017
6.811
6.832
6.793
6.811
137,016
+0.06(+0.93%)
Jan 03, 2017
6.923
6.946
6.676
6.749
252,194
-0.16(-2.36%)
Dec 30, 2016
6.911
6.911
6.911
0
+0.01(+0.10%)
Dec 29, 2016
6.851
6.911
6.810
6.904
188,879
+0.10(+1.44%)
Dec 28, 2016
6.811
6.860
6.763
6.807
176,108
-0.02(-0.27%)
Dec 27, 2016
6.793
6.853
6.760
6.825
87,155
+0.03(+0.45%)
Dec 23, 2016
6.795
6.795
6.795
0
+0.09(+1.35%)
Dec 22, 2016
6.649
6.739
6.644
6.704
150,449
+0.02(+0.31%)
Dec 21, 2016
6.674
6.735
6.653
6.683
122,096
-0.02(-0.28%)
Dec 20, 2016
6.737
6.737
6.644
6.702
181,458
-0.02(-0.35%)
Dec 19, 2016
6.828
6.828
6.716
6.725
150,733
-0.05(-0.79%)
Dec 16, 2016
6.697
6.818
6.697
6.779
181,071
+0.10(+1.43%)
Dec 15, 2016
6.688
6.746
6.595
6.683
172,421
-0.04(-0.66%)
Dec 14, 2016
6.846
6.860
6.709
6.728
195,978
-0.08(-1.19%)
Dec 13, 2016
6.790
6.874
6.790
6.809
272,967
+0.00(+0.03%)
Dec 12, 2016
6.874
6.892
6.779
6.807
193,868
-0.04(-0.65%)
Dec 09, 2016
6.865
6.911
6.832
6.851
164,952
+0.00(+0.00%)
Dec 08, 2016
6.814
6.853
6.760
6.851
178,355
-0.00(-0.03%)
Dec 07, 2016
6.821
6.888
6.788
6.853
158,206
+0.07(+0.99%)
Dec 06, 2016
6.897
6.897
6.756
6.786
172,563
-0.09(-1.25%)
Dec 05, 2016
6.911
6.911
6.832
6.872
106,360
-0.01(-0.14%)
Dec 02, 2016
6.842
6.884
6.802
6.881
64,191
+0.07(+0.96%)
Dec 01, 2016
6.742
6.851
6.739
6.816
149,010
+0.05(+0.76%)
Nov 30, 2016
6.723
6.795
6.715
6.765
194,779
+0.02(+0.24%)
Nov 29, 2016
6.751
6.772
6.679
6.749
204,938
-0.04(-0.55%)
Nov 28, 2016
6.828
6.830
6.753
6.786
138,383
+0.15(+2.29%)
Nov 25, 2016
6.623
6.634
6.600
6.634
108,815
+0.07(+1.06%)
Nov 23, 2016
6.564
6.564
6.564
0
+0.08(+1.18%)
Nov 22, 2016
6.558
6.576
6.484
6.488
164,383
-0.05(-0.76%)
Nov 21, 2016
6.564
6.564
6.433
6.537
179,634
+0.17(+2.68%)
Nov 18, 2016
6.403
6.460
6.329
6.367
140,873
-0.04(-0.60%)
Nov 17, 2016
6.374
6.454
6.353
6.405
260,686
+0.05(+0.74%)
Nov 16, 2016
6.230
6.362
6.230
6.358
202,236
+0.12(+1.98%)
Nov 15, 2016
6.021
6.243
6.017
6.234
510,579
+0.22(+3.62%)
Nov 14, 2016
6.138
6.147
5.974
6.017
331,626
-0.16(-2.55%)
Nov 11, 2016
6.306
6.349
6.140
6.174
330,125
-0.17(-2.72%)
Nov 10, 2016
6.484
6.506
6.297
6.347
332,811
-0.15(-2.28%)
Nov 09, 2016
6.412
6.528
6.412
6.495
277,906
-0.07(-1.09%)
Nov 08, 2016
6.710
6.735
6.564
6.567
128,374
-0.13(-2.01%)
Nov 07, 2016
6.623
6.731
6.623
6.701
106,294
+0.11(+1.67%)
Nov 04, 2016
6.484
6.661
6.482
6.591
130,654
+0.10(+1.56%)
Nov 03, 2016
6.735
6.814
6.459
6.490
307,002
-0.26(-3.83%)
Nov 02, 2016
6.823
6.827
6.728
6.748
128,369
-0.11(-1.64%)
Nov 01, 2016
6.879
6.883
6.769
6.861
142,570
+0.00(+0.07%)
Oct 31, 2016
6.798
6.957
6.789
6.856
130,784
+0.08(+1.13%)
Oct 28, 2016
6.726
6.818
6.724
6.780
70,227
+0.05(+0.77%)
Oct 27, 2016
6.888
6.888
6.724
6.728
267,599
-0.15(-2.19%)
Oct 26, 2016
6.890
6.946
6.865
6.879
105,287
-0.02(-0.23%)
Oct 25, 2016
6.946
6.959
6.894
6.894
92,387
-0.02(-0.23%)
Oct 24, 2016
6.933
6.946
6.890
6.910
124,231
+0.01(+0.10%)
Oct 21, 2016
6.827
6.937
6.825
6.903
114,899
+0.04(+0.59%)
Oct 20, 2016
6.892
6.948
6.847
6.863
117,447
-0.06(-0.84%)
Oct 19, 2016
6.928
6.971
6.915
6.921
106,953
+0.02(+0.33%)
Oct 18, 2016
6.955
7.002
6.876
6.899
160,142
-0.00(-0.07%)
Oct 17, 2016
6.906
6.931
6.883
6.903
113,038
+0.00(+0.03%)
Oct 14, 2016
6.885
6.944
6.847
6.901
128,325
+0.05(+0.75%)
Oct 13, 2016
6.744
6.874
6.744
6.849
162,463
+0.08(+1.19%)
Oct 12, 2016
6.679
6.778
6.665
6.769
278,690
+0.09(+1.28%)
Oct 11, 2016
6.870
6.870
6.625
6.683
240,249
-0.20(-2.87%)
Oct 10, 2016
6.757
6.883
6.746
6.881
78,507
+0.15(+2.17%)
Oct 07, 2016
6.762
6.802
6.719
6.735
368,552
-0.03(-0.40%)
Oct 06, 2016
6.791
6.811
6.746
6.762
345,933
-0.02(-0.26%)
Oct 05, 2016
6.959
6.959
6.780
6.780
287,844
-0.13(-1.92%)
Oct 04, 2016
7.034
7.034
6.887
6.912
189,283
-0.08(-1.16%)
Oct 03, 2016
6.906
7.058
6.903
6.993
169,461
+0.09(+1.27%)
Sep 30, 2016
6.937
6.939
6.818
6.906
252,895
+0.05(+0.79%)
Sep 29, 2016
6.991
7.040
6.852
6.852
230,089
-0.14(-2.02%)
Sep 28, 2016
7.020
7.027
6.919
6.993
112,093
-0.02(-0.29%)
Sep 27, 2016
7.018
7.150
7.013
7.013
220,018
-0.03(-0.44%)
Sep 26, 2016
6.984
7.065
6.957
7.044
75,808
+0.04(+0.50%)
Sep 23, 2016
7.025
7.056
6.998
7.009
165,443
-0.03(-0.48%)
Sep 22, 2016
7.076
7.139
7.031
7.043
184,405
+0.20(+2.99%)
Sep 21, 2016
6.876
6.972
6.820
6.838
172,107
-0.15(-2.15%)
Sep 20, 2016
6.652
6.989
6.634
6.989
189,626
+0.35(+5.20%)
Sep 19, 2016
6.607
6.650
6.596
6.643
215,964
+0.09(+1.37%)
Sep 16, 2016
6.504
6.627
6.466
6.553
139,483
+0.03(+0.52%)
Sep 15, 2016
6.667
6.686
6.504
6.519
160,084
-0.15(-2.29%)
Sep 14, 2016
6.706
6.764
6.670
6.672
85,251
-0.02(-0.24%)
Sep 13, 2016
6.748
6.748
6.645
6.688
99,772
-0.07(-1.03%)
Sep 12, 2016
6.825
6.863
6.757
6.757
128,846
-0.12(-1.79%)
Sep 09, 2016
7.020
7.020
6.771
6.881
289,523
-0.19(-2.74%)
Sep 08, 2016
7.083
7.120
7.065
7.075
80,681
+0.02(+0.24%)
Sep 07, 2016
7.092
7.103
7.047
7.058
58,792
-0.03(-0.47%)
Sep 06, 2016
6.951
7.101
6.942
7.092
149,764
+0.18(+2.60%)
Sep 02, 2016
6.827
6.912
6.912
6.912
104,231
+0.18(+2.63%)
Sep 01, 2016
6.713
6.816
6.670
6.735
166,855
-0.01(-0.20%)
Aug 31, 2016
6.728
6.766
6.645
6.748
121,977
+0.07(+0.97%)
Aug 30, 2016
6.854
6.854
6.683
6.683
199,211
-0.17(-2.46%)
Aug 29, 2016
6.856
6.885
6.775
6.852
143,519
+0.15(+2.24%)
Aug 26, 2016
6.762
6.810
6.667
6.702
141,347
-0.05(-0.71%)
Aug 25, 2016
6.728
6.762
6.702
6.749
59,096
+0.03(+0.42%)
Aug 24, 2016
6.754
6.760
6.713
6.721
99,152
-0.01(-0.19%)
Aug 23, 2016
6.738
6.760
6.712
6.734
46,171
+0.01(+0.13%)
Aug 22, 2016
6.686
6.734
6.662
6.725
117,796
-0.00(-0.03%)
Aug 19, 2016
6.749
6.749
6.660
6.728
148,056
-0.07(-1.05%)
Aug 18, 2016
6.760
6.799
6.741
6.799
85,531
+0.06(+0.90%)
Aug 17, 2016
6.704
6.760
6.641
6.738
137,895
+0.01(+0.16%)
Aug 16, 2016
6.747
6.752
6.687
6.728
116,045
-0.02(-0.32%)
Aug 15, 2016
6.780
6.819
6.728
6.749
99,512
-0.01(-0.19%)
Aug 12, 2016
6.741
6.793
6.730
6.762
170,966
+0.08(+1.17%)
Aug 11, 2016
6.728
6.775
6.684
6.684
166,017
-0.05(-0.68%)
Aug 10, 2016
6.736
6.762
6.684
6.730
190,803
+0.05(+0.78%)
Aug 09, 2016
6.682
6.712
6.639
6.678
56,184
+0.02(+0.36%)
Aug 08, 2016
6.662
6.738
6.628
6.654
223,925
+0.11(+1.62%)
Aug 05, 2016
6.773
6.773
6.547
6.547
280,141
-0.32(-4.65%)
Aug 04, 2016
6.678
6.866
6.493
6.866
224,224
+0.06(+0.92%)
Aug 03, 2016
6.817
6.830
6.728
6.804
101,525
-0.01(-0.16%)
Aug 02, 2016
6.749
6.814
6.680
6.814
147,498
+0.07(+1.03%)
Aug 01, 2016
6.717
6.782
6.632
6.745
70,657
+0.01(+0.13%)
Jul 29, 2016
6.717
6.771
6.627
6.736
160,414
+0.04(+0.62%)
Jul 28, 2016
6.619
6.717
6.613
6.695
113,524
+0.06(+0.95%)
Jul 27, 2016
6.712
6.712
6.587
6.632
83,273
-0.05(-0.78%)
Jul 26, 2016
6.697
6.715
6.645
6.684
87,139
+0.01(+0.10%)
Jul 25, 2016
6.682
6.710
6.639
6.678
174,183
-0.00(-0.03%)
Jul 22, 2016
6.715
6.728
6.645
6.680
71,132
-0.03(-0.45%)
Jul 21, 2016
6.686
6.728
6.632
6.710
96,212
+0.02(+0.29%)
Jul 20, 2016
6.719
6.762
6.666
6.691
411,411
+0.00(+0.00%)
Jul 19, 2016
6.584
6.746
6.571
6.691
135,117
+0.08(+1.21%)
Jul 18, 2016
6.610
6.619
6.574
6.610
87,416
+0.00(+0.00%)
Jul 15, 2016
6.678
6.678
6.513
6.610
114,460
-0.02(-0.23%)
Jul 14, 2016
6.571
6.695
6.550
6.626
202,392
+0.10(+1.53%)
Jul 13, 2016
6.613
6.613
6.467
6.526
241,366
+0.08(+1.18%)
Jul 12, 2016
6.504
6.543
6.432
6.450
239,025
+0.03(+0.51%)
Jul 11, 2016
6.495
6.511
6.417
6.417
185,859
-0.04(-0.64%)
Jul 08, 2016
6.526
6.528
6.452
6.458
150,512
-0.07(-1.06%)
Jul 07, 2016
6.699
6.708
6.511
6.528
336,745
-0.13(-1.96%)
Jul 06, 2016
6.515
6.689
6.478
6.658
249,522
+0.15(+2.27%)
Jul 05, 2016
6.537
6.537
6.465
6.511
244,697
-0.03(-0.50%)
Jul 01, 2016
6.513
6.543
6.543
6.543
113,815
+0.08(+1.21%)
Jun 30, 2016
6.465
6.469
6.359
6.465
236,357
+0.05(+0.71%)
Jun 29, 2016
6.424
6.485
6.403
6.419
227,671
+0.06(+0.89%)
Jun 28, 2016
6.339
6.374
6.250
6.363
195,545
+0.10(+1.52%)
Jun 27, 2016
6.268
6.385
6.191
6.268
329,897
-0.01(-0.17%)
Jun 24, 2016
6.220
6.387
6.200
6.278
282,652
-0.14(-2.23%)
Jun 23, 2016
6.404
6.437
6.390
6.422
127,150
+0.08(+1.20%)
Jun 22, 2016
6.348
6.400
6.341
6.346
139,310
-0.03(-0.41%)
Jun 21, 2016
6.228
6.383
6.228
6.372
170,367
+0.12(+1.87%)
Jun 20, 2016
6.263
6.313
6.246
6.254
393,666
+0.07(+1.16%)
Jun 17, 2016
6.307
6.365
6.161
6.183
605,191
-0.10(-1.62%)
Jun 16, 2016
6.248
6.309
6.191
6.285
506,582
+0.02(+0.28%)
Jun 15, 2016
6.333
6.333
6.268
6.268
135,089
-0.03(-0.48%)
Jun 14, 2016
6.322
6.339
6.298
6.298
196,586
-0.02(-0.38%)
Jun 13, 2016
6.335
6.354
6.322
6.322
250,927
-0.03(-0.48%)
Jun 10, 2016
6.393
6.404
6.335
6.352
189,287
-0.03(-0.48%)
Jun 09, 2016
6.365
6.393
6.365
6.383
485,372
+0.00(+0.07%)
Jun 08, 2016
6.502
6.502
6.372
6.378
275,718
-0.01(-0.14%)
Jun 07, 2016
6.356
6.450
6.326
6.387
410,075
-0.17(-2.61%)
Jun 06, 2016
6.441
6.571
6.441
6.558
155,014
+0.16(+2.44%)
Jun 03, 2016
6.400
6.465
6.372
6.402
385,109
+0.06(+0.92%)
Jun 02, 2016
6.367
6.367
6.285
6.343
40,088
-0.01(-0.10%)
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.