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
Altisource Asset Management Corp Com
(NY:
AAMC
)
2.705
+0.070 (+2.66%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 6, 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 29, 2015
173.08
173.08
161.01
170.39
22,165
-2.67(-1.54%)
May 28, 2015
171.51
175.48
170.70
173.06
13,097
-0.29(-0.17%)
May 27, 2015
170.00
173.90
157.00
173.35
20,616
+4.34(+2.57%)
May 26, 2015
174.79
177.72
169.01
169.01
5,042
-19.23(-10.22%)
May 22, 2015
185.00
188.24
188.24
188.24
3,200
+3.24(+1.75%)
May 21, 2015
179.88
188.25
176.80
185.00
5,871
+3.00(+1.65%)
May 20, 2015
177.52
185.50
177.52
182.00
3,523
-1.85(-1.01%)
May 19, 2015
169.05
183.85
169.05
183.85
4,689
+9.86(+5.67%)
May 18, 2015
175.71
177.00
173.99
173.99
2,203
-3.03(-1.71%)
May 15, 2015
183.28
183.28
176.28
177.02
1,992
-5.58(-3.06%)
May 14, 2015
178.75
186.00
177.00
182.60
6,167
+0.75(+0.41%)
May 13, 2015
189.25
189.25
181.00
181.85
11,016
-10.15(-5.29%)
May 12, 2015
194.64
194.64
190.00
192.00
3,161
-5.85(-2.96%)
May 11, 2015
197.28
205.00
191.11
197.85
18,896
-6.80(-3.32%)
May 08, 2015
232.65
232.65
191.19
204.65
11,028
-22.70(-9.98%)
May 07, 2015
216.84
227.89
215.17
227.35
5,021
+10.78(+4.98%)
May 06, 2015
215.00
220.00
215.00
216.57
11,523
-3.43(-1.56%)
May 05, 2015
217.01
225.00
217.01
220.00
25,010
+3.50(+1.62%)
May 04, 2015
218.32
226.07
206.07
216.50
16,469
-8.51(-3.78%)
May 01, 2015
230.41
230.41
225.01
225.01
2,710
+1.01(+0.45%)
Apr 30, 2015
236.82
236.82
218.08
224.00
6,706
-7.55(-3.26%)
Apr 29, 2015
215.69
235.00
215.00
231.55
11,695
+14.76(+6.81%)
Apr 28, 2015
211.89
217.42
208.47
216.79
5,690
+0.94(+0.44%)
Apr 27, 2015
215.79
215.85
211.00
215.85
9,509
-2.14(-0.98%)
Apr 24, 2015
222.05
222.05
212.75
217.99
16,687
-3.29(-1.49%)
Apr 23, 2015
213.77
222.52
213.77
221.28
6,345
-2.55(-1.14%)
Apr 22, 2015
226.99
226.99
215.59
223.83
14,033
-3.57(-1.57%)
Apr 21, 2015
225.01
235.42
225.01
227.40
16,311
-4.55(-1.96%)
Apr 20, 2015
225.02
231.95
224.94
231.95
4,052
+9.91(+4.46%)
Apr 17, 2015
233.27
233.27
222.04
222.04
10,015
-10.94(-4.70%)
Apr 16, 2015
231.11
235.87
230.00
232.98
8,642
-3.33(-1.41%)
Apr 15, 2015
228.65
236.31
228.00
236.31
6,150
+8.31(+3.64%)
Apr 14, 2015
226.01
228.00
221.82
228.00
3,774
-5.75(-2.46%)
Apr 13, 2015
240.02
240.02
225.05
233.75
18,235
-5.25(-2.20%)
Apr 10, 2015
247.00
247.00
233.81
239.00
11,779
-8.00(-3.24%)
Apr 09, 2015
245.57
249.69
241.50
247.00
4,134
-8.04(-3.15%)
Apr 08, 2015
255.85
262.00
243.95
255.04
21,653
-4.91(-1.89%)
Apr 07, 2015
237.00
265.04
237.00
259.95
29,712
+27.62(+11.89%)
Apr 06, 2015
212.00
249.61
212.00
232.33
11,755
+20.33(+9.59%)
Apr 02, 2015
205.42
212.00
212.00
212.00
36,400
+9.03(+4.45%)
Apr 01, 2015
194.98
209.78
193.01
202.97
33,446
+17.84(+9.64%)
Mar 31, 2015
188.95
189.00
182.61
185.13
10,065
-1.92(-1.03%)
Mar 30, 2015
191.00
192.00
187.00
187.05
17,237
-3.95(-2.07%)
Mar 27, 2015
191.73
195.00
190.00
191.00
4,022
-1.08(-0.56%)
Mar 26, 2015
195.00
199.05
192.07
192.08
6,983
-1.47(-0.76%)
Mar 25, 2015
198.98
199.00
192.06
193.55
8,377
-5.45(-2.74%)
Mar 24, 2015
196.00
199.00
195.00
199.00
2,488
-3.50(-1.73%)
Mar 23, 2015
200.00
203.00
200.00
202.50
4,061
-3.50(-1.70%)
Mar 20, 2015
200.05
208.00
199.00
206.00
4,089
+1.78(+0.87%)
Mar 19, 2015
210.90
210.90
203.00
204.22
7,454
-7.78(-3.67%)
Mar 18, 2015
201.45
212.00
195.00
212.00
8,860
+1.93(+0.92%)
Mar 17, 2015
222.00
222.00
210.07
210.07
1,948
-15.93(-7.05%)
Mar 16, 2015
231.80
231.80
226.00
226.00
1,148
-10.43(-4.41%)
Mar 13, 2015
253.00
253.00
229.73
236.43
15,542
-17.61(-6.93%)
Mar 12, 2015
208.22
259.79
207.70
254.04
28,170
+51.04(+25.14%)
Mar 11, 2015
204.32
208.00
198.96
203.00
5,177
+1.00(+0.50%)
Mar 10, 2015
204.50
210.00
200.00
202.00
15,429
-4.50(-2.18%)
Mar 09, 2015
195.00
206.50
189.98
206.50
20,050
+11.25(+5.76%)
Mar 06, 2015
194.74
195.25
194.11
195.25
1,270
-8.11(-3.99%)
Mar 05, 2015
204.98
204.99
203.36
203.36
1,450
-0.29(-0.14%)
Mar 04, 2015
200.15
210.00
199.98
203.65
8,505
+0.65(+0.32%)
Mar 03, 2015
194.12
203.00
191.64
203.00
11,960
+10.00(+5.18%)
Mar 02, 2015
184.55
197.00
184.55
193.00
13,645
+15.95(+9.01%)
Feb 27, 2015
191.99
191.99
177.05
177.05
18,465
-11.25(-5.97%)
Feb 26, 2015
195.04
203.94
180.30
188.30
32,483
-19.70(-9.47%)
Feb 25, 2015
209.33
210.30
205.50
208.00
4,029
-3.99(-1.88%)
Feb 24, 2015
215.00
215.00
208.00
211.99
2,832
-3.01(-1.40%)
Feb 23, 2015
205.11
215.00
204.32
215.00
5,404
+12.00(+5.91%)
Feb 20, 2015
202.58
203.00
196.64
203.00
2,132
+3.50(+1.75%)
Feb 19, 2015
190.04
205.10
190.00
199.50
6,705
+3.65(+1.86%)
Feb 18, 2015
187.00
195.85
185.20
195.85
3,721
+8.60(+4.59%)
Feb 17, 2015
179.00
187.25
179.00
187.25
2,413
+13.72(+7.91%)
Feb 13, 2015
180.05
173.53
173.53
173.53
2,500
-8.22(-4.52%)
Feb 12, 2015
179.90
181.75
176.00
181.75
2,760
+8.12(+4.68%)
Feb 11, 2015
171.35
182.03
171.35
173.63
3,129
-3.37(-1.90%)
Feb 10, 2015
180.00
180.00
171.46
177.00
12,080
-6.51(-3.55%)
Feb 09, 2015
197.00
200.00
179.00
183.51
27,105
-11.78(-6.03%)
Feb 06, 2015
185.00
195.29
185.00
195.29
7,861
+10.29(+5.56%)
Feb 05, 2015
184.99
187.00
180.08
185.00
4,478
+14.60(+8.57%)
Feb 04, 2015
165.63
175.99
163.38
170.40
4,799
+1.95(+1.16%)
Feb 03, 2015
171.54
175.00
156.31
168.45
19,176
+12.12(+7.75%)
Feb 02, 2015
160.00
161.73
155.00
156.33
7,018
-3.67(-2.29%)
Jan 30, 2015
150.00
164.00
172.01
160.00
95,456
-12.01(-6.98%)
Jan 29, 2015
200.00
200.00
172.01
172.01
45,935
-18.74(-9.82%)
Jan 28, 2015
214.60
214.60
190.75
190.75
5,908
-29.65(-13.45%)
Jan 27, 2015
230.05
230.05
220.00
220.40
11,075
-19.28(-8.04%)
Jan 26, 2015
250.00
250.00
229.95
239.68
16,704
+15.87(+7.09%)
Jan 23, 2015
236.00
236.00
210.50
223.81
20,133
-16.30(-6.79%)
Jan 22, 2015
264.93
264.93
240.00
240.11
4,355
-29.88(-11.07%)
Jan 21, 2015
278.50
285.02
266.93
269.99
5,761
+0.31(+0.11%)
Jan 20, 2015
287.24
293.01
264.73
269.68
10,784
-30.33(-10.11%)
Jan 16, 2015
221.78
308.13
214.50
300.01
36,744
+68.66(+29.68%)
Jan 15, 2015
197.00
239.89
180.94
231.35
28,267
+26.03(+12.68%)
Jan 14, 2015
207.89
230.37
148.00
205.32
76,370
-8.96(-4.18%)
Jan 13, 2015
308.00
309.00
213.31
214.28
111,725
-107.53(-33.41%)
Jan 12, 2015
304.00
321.81
302.04
321.81
15,600
+9.55(+3.06%)
Jan 09, 2015
324.65
333.15
312.26
312.26
23,306
-30.59(-8.92%)
Jan 08, 2015
330.00
342.85
310.25
342.85
6,943
+12.84(+3.89%)
Jan 07, 2015
326.26
334.99
326.26
330.01
6,205
+2.01(+0.61%)
Jan 06, 2015
337.50
337.50
310.22
328.00
29,845
-12.87(-3.78%)
Jan 05, 2015
330.02
346.27
325.01
340.87
7,710
+13.69(+4.18%)
Jan 02, 2015
308.00
348.58
308.00
327.18
11,501
+17.06(+5.50%)
Dec 31, 2014
340.00
310.12
310.12
310.12
19,500
-29.88(-8.79%)
Dec 30, 2014
366.00
366.00
337.00
340.00
6,414
+5.95(+1.78%)
Dec 29, 2014
335.00
353.74
329.99
334.05
14,016
-1.95(-0.58%)
Dec 26, 2014
334.01
336.25
327.17
336.00
5,544
+0.01(+0.00%)
Dec 24, 2014
331.01
335.99
335.99
335.99
13,500
-4.00(-1.18%)
Dec 23, 2014
340.50
347.63
325.01
339.99
29,020
-16.51(-4.63%)
Dec 22, 2014
435.00
435.00
311.00
356.50
80,699
-108.80(-23.38%)
Dec 19, 2014
451.93
485.06
451.93
465.30
24,300
-0.44(-0.09%)
Dec 18, 2014
451.59
465.74
440.11
465.74
15,290
-6.01(-1.27%)
Dec 17, 2014
433.00
483.99
433.00
471.75
15,980
+35.10(+8.04%)
Dec 16, 2014
431.00
450.00
431.00
436.65
7,255
-5.35(-1.21%)
Dec 15, 2014
451.00
451.00
430.40
442.00
8,663
-9.00(-2.00%)
Dec 12, 2014
446.85
452.00
438.00
451.00
6,338
+2.89(+0.64%)
Dec 11, 2014
452.20
460.00
437.03
448.11
19,359
+7.19(+1.63%)
Dec 10, 2014
444.87
446.00
429.52
440.92
10,975
-10.08(-2.24%)
Dec 09, 2014
445.00
456.98
426.51
451.00
19,153
-5.05(-1.11%)
Dec 08, 2014
485.07
485.07
456.05
456.05
8,240
-38.96(-7.87%)
Dec 05, 2014
495.54
495.54
465.00
495.01
11,118
-4.98(-1.00%)
Dec 04, 2014
490.10
499.99
486.00
499.99
3,910
+9.94(+2.03%)
Dec 03, 2014
503.01
503.01
485.53
490.05
2,655
-15.95(-3.15%)
Dec 02, 2014
484.99
506.00
478.80
506.00
7,614
+12.00(+2.43%)
Dec 01, 2014
502.51
506.00
491.95
494.00
11,090
-1.00(-0.20%)
Nov 28, 2014
537.82
537.82
495.00
495.00
1,310
-59.50(-10.73%)
Nov 26, 2014
543.05
554.50
554.50
554.50
4,700
+5.50(+1.00%)
Nov 25, 2014
535.99
550.00
530.00
549.00
12,431
+14.01(+2.62%)
Nov 24, 2014
513.05
540.00
513.00
534.99
12,270
+29.99(+5.94%)
Nov 21, 2014
493.00
526.95
493.00
505.00
12,788
+25.00(+5.21%)
Nov 20, 2014
469.73
492.64
469.73
480.00
3,185
+6.00(+1.27%)
Nov 19, 2014
493.00
494.00
467.16
474.00
20,620
-17.02(-3.47%)
Nov 18, 2014
491.05
504.00
491.02
491.02
6,173
+0.52(+0.11%)
Nov 17, 2014
480.00
498.95
480.00
490.50
4,124
+9.50(+1.98%)
Nov 14, 2014
475.00
481.00
436.03
481.00
23,779
-10.84(-2.20%)
Nov 13, 2014
520.05
532.99
479.52
491.84
14,667
-34.16(-6.49%)
Nov 12, 2014
580.05
580.05
512.20
526.00
22,927
-56.42(-9.69%)
Nov 11, 2014
535.35
582.42
514.84
582.42
14,196
+45.43(+8.46%)
Nov 10, 2014
523.43
540.00
521.00
536.99
3,347
+13.00(+2.48%)
Nov 07, 2014
512.00
523.99
504.94
523.99
3,404
+11.99(+2.34%)
Nov 06, 2014
500.00
512.00
500.00
512.00
2,995
+10.78(+2.15%)
Nov 05, 2014
507.50
507.50
493.00
501.22
9,919
-8.78(-1.72%)
Nov 04, 2014
500.00
510.00
488.05
510.00
18,426
-28.01(-5.21%)
Nov 03, 2014
541.10
542.18
520.00
538.01
11,316
-1.99(-0.37%)
Oct 31, 2014
572.50
580.00
540.00
540.00
7,199
-34.99(-6.09%)
Oct 30, 2014
537.65
574.99
534.97
574.99
10,554
+30.49(+5.60%)
Oct 29, 2014
574.00
582.15
533.56
544.50
19,013
-24.51(-4.31%)
Oct 28, 2014
566.59
569.01
550.00
569.01
5,826
+19.01(+3.46%)
Oct 27, 2014
550.00
555.00
553.00
550.00
17,491
-3.00(-0.54%)
Oct 24, 2014
550.05
564.99
549.39
553.00
12,013
-11.99(-2.12%)
Oct 23, 2014
575.00
594.49
550.00
564.99
26,393
-10.02(-1.74%)
Oct 22, 2014
601.10
621.21
575.00
575.01
31,410
-59.99(-9.45%)
Oct 21, 2014
698.45
699.00
600.00
635.00
55,121
-55.99(-8.10%)
Oct 20, 2014
690.99
690.99
690.99
690.99
850
+25.98(+3.91%)
Oct 17, 2014
667.09
667.09
660.01
665.01
4,539
+0.11(+0.02%)
Oct 16, 2014
631.00
664.90
625.51
664.90
6,057
+20.90(+3.25%)
Oct 15, 2014
600.01
651.94
600.01
644.00
6,965
+12.49(+1.98%)
Oct 14, 2014
629.99
641.93
625.00
631.51
4,962
+6.51(+1.04%)
Oct 13, 2014
662.73
662.73
600.00
625.00
17,799
-21.06(-3.26%)
Oct 10, 2014
628.00
663.43
628.00
646.06
9,954
-8.44(-1.29%)
Oct 09, 2014
679.78
679.78
645.00
654.50
11,602
-25.32(-3.72%)
Oct 08, 2014
675.00
684.48
670.00
679.82
3,415
+4.57(+0.68%)
Oct 07, 2014
677.12
694.93
675.00
675.25
3,751
-19.26(-2.77%)
Oct 06, 2014
670.62
700.00
670.62
694.51
3,893
-5.41(-0.77%)
Oct 03, 2014
687.00
699.92
687.00
699.92
1,994
+19.67(+2.89%)
Oct 02, 2014
676.06
694.49
669.50
680.25
5,086
+4.25(+0.63%)
Oct 01, 2014
683.75
699.74
660.00
676.00
15,310
+0.99(+0.15%)
Sep 30, 2014
706.47
710.00
675.01
675.01
8,457
-31.87(-4.51%)
Sep 29, 2014
700.00
731.01
700.00
706.88
8,888
+6.88(+0.98%)
Sep 26, 2014
698.02
704.55
698.02
700.00
5,121
+3.00(+0.43%)
Sep 25, 2014
720.00
720.00
697.00
697.00
4,709
-27.88(-3.85%)
Sep 24, 2014
724.88
724.88
724.88
724.88
1,385
+14.88(+2.10%)
Sep 23, 2014
719.05
748.12
710.00
710.00
6,956
-12.01(-1.66%)
Sep 22, 2014
702.00
743.00
702.00
722.01
7,597
+1.36(+0.19%)
Sep 19, 2014
702.28
726.48
702.28
720.65
16,322
+17.65(+2.51%)
Sep 18, 2014
694.75
705.45
694.75
703.00
7,766
+8.00(+1.15%)
Sep 17, 2014
675.00
705.00
675.00
695.00
6,566
+12.68(+1.86%)
Sep 16, 2014
682.01
682.32
682.01
682.32
1,053
+0.02(+0.00%)
Sep 15, 2014
690.00
695.01
675.00
682.30
6,921
-12.77(-1.84%)
Sep 12, 2014
702.22
703.06
695.00
695.07
12,411
-7.08(-1.01%)
Sep 11, 2014
700.00
703.00
700.00
702.15
10,832
+1.04(+0.15%)
Sep 10, 2014
701.00
703.00
700.10
701.11
24,299
-0.99(-0.14%)
Sep 09, 2014
710.97
710.97
700.00
702.10
10,209
-8.85(-1.24%)
Sep 08, 2014
725.00
725.00
704.96
710.95
11,547
-22.04(-3.01%)
Sep 05, 2014
720.00
744.00
713.36
732.99
10,303
+3.89(+0.53%)
Sep 04, 2014
750.00
727.25
726.00
729.10
10,771
+1.85(+0.25%)
Sep 03, 2014
767.00
767.11
713.33
727.25
14,433
-36.50(-4.78%)
Sep 02, 2014
741.12
763.75
744.43
763.75
11,035
+19.32(+2.60%)
Aug 29, 2014
722.84
744.43
744.43
744.43
10,700
+24.28(+3.37%)
Aug 28, 2014
709.39
727.16
706.00
720.15
5,695
+15.15(+2.15%)
Aug 27, 2014
709.99
701.00
691.53
705.00
7,377
+4.00(+0.57%)
Aug 26, 2014
675.00
705.50
675.00
701.00
21,396
+42.00(+6.37%)
Aug 25, 2014
640.00
656.57
632.42
659.00
16,156
+39.00(+6.29%)
Aug 22, 2014
598.15
630.00
597.50
620.00
24,750
+21.35(+3.57%)
Aug 21, 2014
580.50
608.00
567.25
598.65
17,897
+5.15(+0.87%)
Aug 20, 2014
563.49
585.05
563.49
593.50
19,954
+23.65(+4.15%)
Aug 19, 2014
575.32
585.00
559.01
569.85
6,696
-10.03(-1.73%)
Aug 18, 2014
552.24
579.88
552.24
579.88
6,440
+8.60(+1.51%)
Aug 15, 2014
554.41
571.28
546.06
571.28
5,991
+28.80(+5.31%)
Aug 14, 2014
550.00
550.00
535.00
542.48
8,370
+2.48(+0.46%)
Aug 13, 2014
550.03
559.13
535.10
540.00
13,009
-20.01(-3.57%)
Aug 12, 2014
563.48
580.00
557.00
560.01
3,940
-39.99(-6.67%)
Aug 11, 2014
593.00
600.00
593.00
600.00
885
-4.99(-0.82%)
Aug 08, 2014
603.36
603.36
603.36
604.99
2,248
+6.63(+1.11%)
Aug 07, 2014
604.50
605.00
592.45
598.36
4,691
+0.31(+0.05%)
Aug 06, 2014
565.65
605.00
565.65
598.05
6,895
+25.07(+4.38%)
Aug 05, 2014
527.00
572.98
527.00
572.98
20,777
+24.74(+4.51%)
Aug 04, 2014
560.00
565.00
485.01
548.24
47,472
-31.76(-5.48%)
Aug 01, 2014
610.00
610.00
500.05
580.00
25,035
-33.02(-5.39%)
Jul 31, 2014
676.00
676.00
613.02
613.02
17,324
-86.68(-12.39%)
Jul 30, 2014
700.00
700.00
676.00
699.70
7,370
+9.70(+1.41%)
Jul 29, 2014
690.00
694.97
677.01
690.00
4,454
+14.99(+2.22%)
Jul 28, 2014
707.86
707.86
675.00
675.01
3,513
-23.54(-3.37%)
Jul 25, 2014
695.00
700.02
690.00
698.55
4,508
-17.74(-2.48%)
Jul 24, 2014
686.06
716.32
671.34
716.29
8,179
+16.29(+2.33%)
Jul 23, 2014
700.00
708.12
680.00
700.00
18,586
+11.35(+1.65%)
Jul 22, 2014
784.00
790.00
665.76
688.65
23,803
-58.40(-7.82%)
Jul 21, 2014
746.17
766.00
731.00
747.05
18,550
+3.05(+0.41%)
Jul 18, 2014
703.44
744.00
703.44
744.00
7,103
+44.00(+6.29%)
Jul 17, 2014
726.98
728.00
700.00
700.00
6,953
-27.02(-3.72%)
Jul 16, 2014
743.99
745.55
715.03
727.02
16,158
-16.19(-2.18%)
Jul 15, 2014
749.99
759.99
740.00
743.21
13,825
+6.09(+0.83%)
Jul 14, 2014
722.98
763.48
722.98
737.12
26,494
+27.12(+3.82%)
Jul 11, 2014
659.99
710.00
659.99
710.00
12,710
+53.03(+8.07%)
Jul 10, 2014
620.00
665.25
620.00
656.97
17,448
+24.92(+3.94%)
Jul 09, 2014
641.10
662.00
617.00
632.05
12,380
-7.95(-1.24%)
Jul 08, 2014
640.00
640.00
625.00
640.00
10,094
-0.19(-0.03%)
Jul 07, 2014
695.97
695.97
625.25
640.19
27,698
-22.81(-3.44%)
Jul 03, 2014
665.22
663.00
663.00
663.00
11,900
-14.01(-2.07%)
Jul 02, 2014
650.01
690.00
650.00
677.01
23,825
+27.38(+4.21%)
Jul 01, 2014
735.00
735.00
639.50
649.63
72,352
-73.43(-10.16%)
Jun 30, 2014
791.00
806.81
715.00
723.06
57,107
-65.44(-8.30%)
Jun 27, 2014
845.00
870.93
788.50
788.50
170,010
-41.50(-5.00%)
Jun 26, 2014
809.99
841.68
784.00
830.00
36,710
+52.34(+6.73%)
Jun 25, 2014
738.00
782.00
707.22
777.66
32,897
+29.71(+3.97%)
Jun 24, 2014
806.00
810.01
729.50
747.95
86,112
-71.95(-8.78%)
Jun 23, 2014
1016
1037
819.90
819.90
75,992
-279.12(-25.40%)
Jun 20, 2014
1098
1101
1090
1099
22,000
+0.00(+0.00%)
Jun 19, 2014
1095
1104
1088
1099
9,556
+4.02(+0.37%)
Jun 18, 2014
1093
1095
1076
1095
9,966
-1.00(-0.09%)
Jun 17, 2014
1096
1106
1081
1096
18,129
+2.00(+0.18%)
Jun 16, 2014
1100
1106
1079
1094
8,130
+4.10(+0.38%)
Jun 13, 2014
1080
1090
1076
1090
5,156
-0.05(-0.00%)
Jun 12, 2014
1089
1100
1081
1090
12,335
+20.20(+1.89%)
Jun 11, 2014
1074
1075
1056
1070
5,284
-14.17(-1.31%)
Jun 10, 2014
1090
1096
1070
1084
7,424
-14.49(-1.32%)
Jun 06, 2014
1064
1114
1058
1098
14,302
+28.41(+2.66%)
Jun 05, 2014
1060
1083
1058
1070
13,037
-3.01(-0.28%)
Jun 04, 2014
990.00
1080
996.00
1073
24,898
+76.09(+7.63%)
Jun 03, 2014
985.00
996.92
971.00
996.92
6,970
+11.92(+1.21%)
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.