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
Silvercorp Metals
(NY:
SVM
)
3.550
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 12, 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, 2018
2.910
2.935
2.850
2.890
347,444
+0.02(+0.70%)
May 30, 2018
2.870
2.910
2.850
2.870
348,424
+0.00(+0.00%)
May 29, 2018
2.920
2.920
2.750
2.870
474,062
-0.05(-1.71%)
May 25, 2018
2.920
2.920
2.920
0
-0.13(-4.26%)
May 24, 2018
2.940
3.120
2.910
3.050
441,981
+0.08(+2.69%)
May 23, 2018
2.950
2.980
2.850
2.970
324,344
+0.03(+1.02%)
May 22, 2018
2.920
3.000
2.850
2.940
406,424
+0.01(+0.34%)
May 21, 2018
2.890
2.940
2.880
2.930
204,632
+0.04(+1.38%)
May 18, 2018
2.850
2.920
2.830
2.890
896,872
+0.04(+1.40%)
May 17, 2018
2.870
2.893
2.830
2.850
363,543
-0.01(-0.35%)
May 16, 2018
2.820
2.880
2.820
2.860
337,419
+0.04(+1.60%)
May 15, 2018
2.780
2.840
2.680
2.815
283,518
-0.02(-0.88%)
May 14, 2018
2.830
2.940
2.820
2.840
245,393
+0.04(+1.43%)
May 11, 2018
2.850
2.870
2.800
2.800
168,545
-0.05(-1.75%)
May 10, 2018
2.820
2.850
2.790
2.850
264,653
+0.06(+2.15%)
May 09, 2018
2.820
2.850
2.760
2.790
182,631
-0.03(-1.06%)
May 08, 2018
2.770
2.850
2.730
2.820
238,568
+0.01(+0.36%)
May 07, 2018
2.800
2.820
2.780
2.810
157,121
+0.01(+0.36%)
May 04, 2018
2.790
2.840
2.770
2.800
247,842
+0.02(+0.72%)
May 03, 2018
2.850
2.850
2.780
2.780
126,404
-0.01(-0.18%)
May 02, 2018
2.750
2.850
2.720
2.785
289,665
+0.06(+2.39%)
May 01, 2018
2.730
2.772
2.670
2.720
254,529
-0.01(-0.37%)
Apr 30, 2018
2.830
2.830
2.710
2.730
437,266
-0.15(-5.21%)
Apr 27, 2018
2.820
2.910
2.820
2.880
193,199
+0.07(+2.49%)
Apr 26, 2018
2.850
2.850
2.791
2.810
215,814
+0.00(+0.00%)
Apr 25, 2018
2.730
2.870
2.680
2.810
241,882
+0.00(+0.00%)
Apr 24, 2018
2.800
2.840
2.770
2.810
211,867
+0.03(+1.08%)
Apr 23, 2018
2.830
2.830
2.752
2.780
300,925
-0.09(-3.14%)
Apr 20, 2018
2.930
2.930
2.830
2.870
235,955
-0.08(-2.71%)
Apr 19, 2018
2.840
2.970
2.810
2.950
458,700
+0.11(+3.87%)
Apr 18, 2018
2.810
2.880
2.770
2.840
505,453
+0.09(+3.27%)
Apr 17, 2018
2.690
2.750
2.670
2.750
397,607
+0.08(+3.00%)
Apr 16, 2018
2.770
2.770
2.650
2.670
273,758
-0.04(-1.48%)
Apr 13, 2018
2.670
2.750
2.650
2.710
393,767
+0.06(+2.26%)
Apr 12, 2018
2.700
2.700
2.610
2.650
308,435
-0.04(-1.49%)
Apr 11, 2018
2.720
2.730
2.653
2.690
557,991
+0.00(+0.00%)
Apr 10, 2018
2.700
2.750
2.670
2.690
318,748
+0.01(+0.37%)
Apr 09, 2018
2.630
2.690
2.565
2.680
361,853
+0.05(+1.90%)
Apr 06, 2018
2.710
2.710
2.620
2.630
231,145
-0.06(-2.23%)
Apr 05, 2018
2.630
2.709
2.630
2.690
198,725
+0.06(+2.28%)
Apr 04, 2018
2.680
2.700
2.590
2.630
317,036
-0.03(-1.13%)
Apr 03, 2018
2.640
2.690
2.580
2.660
323,807
+0.02(+0.76%)
Apr 02, 2018
2.700
2.720
2.635
2.640
409,072
-0.05(-1.86%)
Mar 29, 2018
2.690
2.690
2.690
0
+0.09(+3.46%)
Mar 28, 2018
2.710
2.710
2.560
2.600
425,949
-0.11(-4.06%)
Mar 27, 2018
2.770
2.780
2.700
2.710
389,972
-0.11(-3.90%)
Mar 26, 2018
2.770
2.830
2.700
2.820
551,611
+0.11(+4.06%)
Mar 23, 2018
2.770
2.830
2.710
2.710
900,930
+0.00(+0.00%)
Mar 22, 2018
2.750
2.750
2.630
2.710
568,097
-0.05(-1.81%)
Mar 21, 2018
2.640
2.770
2.605
2.760
953,205
+0.18(+6.98%)
Mar 20, 2018
2.650
2.660
2.550
2.580
931,833
-0.08(-3.01%)
Mar 19, 2018
2.690
2.700
2.630
2.660
460,707
-0.02(-0.75%)
Mar 16, 2018
2.640
2.680
2.560
2.680
880,509
+0.11(+4.28%)
Mar 15, 2018
2.480
2.600
2.430
2.570
1,372,726
+0.08(+3.21%)
Mar 14, 2018
2.510
2.530
2.470
2.490
150,294
-0.04(-1.58%)
Mar 13, 2018
2.570
2.610
2.510
2.530
175,868
-0.03(-1.17%)
Mar 12, 2018
2.480
2.590
2.480
2.560
179,000
+0.02(+0.79%)
Mar 09, 2018
2.460
2.570
2.460
2.540
246,800
+0.07(+2.83%)
Mar 08, 2018
2.480
2.520
2.450
2.470
141,365
-0.01(-0.40%)
Mar 07, 2018
2.470
2.480
282,199
-0.08(-3.13%)
Mar 06, 2018
2.510
2.630
2.500
2.560
393,845
+0.09(+3.64%)
Mar 05, 2018
2.480
2.510
2.410
2.470
366,486
-0.01(-0.40%)
Mar 02, 2018
2.550
2.620
2.480
2.480
297,527
-0.07(-2.75%)
Mar 01, 2018
2.500
2.580
2.460
2.550
348,827
+0.01(+0.39%)
Feb 28, 2018
2.530
2.580
2.500
2.540
216,954
+0.02(+0.79%)
Feb 27, 2018
2.600
2.629
2.520
2.520
350,343
-0.12(-4.55%)
Feb 26, 2018
2.660
2.670
2.590
2.640
408,218
+0.01(+0.38%)
Feb 23, 2018
2.570
2.630
2.500
2.630
279,667
+0.09(+3.54%)
Feb 22, 2018
2.540
2.540
300,727
-0.05(-1.93%)
Feb 21, 2018
2.540
2.711
2.470
2.590
584,238
+0.10(+4.02%)
Feb 20, 2018
2.510
2.600
2.460
2.490
298,415
-0.08(-3.11%)
Feb 16, 2018
2.570
2.570
2.570
0
-0.07(-2.65%)
Feb 15, 2018
2.750
2.750
2.590
2.640
265,773
-0.07(-2.58%)
Feb 14, 2018
2.600
2.760
2.590
2.710
665,073
+0.10(+3.83%)
Feb 13, 2018
2.560
2.620
2.533
2.610
259,136
+0.04(+1.56%)
Feb 12, 2018
2.370
2.600
2.370
2.570
403,052
+0.20(+8.44%)
Feb 09, 2018
2.430
2.560
2.180
2.370
609,386
-0.06(-2.47%)
Feb 08, 2018
2.470
2.525
2.420
2.430
314,306
-0.05(-2.02%)
Feb 07, 2018
2.470
2.540
2.410
2.480
344,127
-0.01(-0.40%)
Feb 06, 2018
2.530
2.590
2.476
2.490
271,000
-0.06(-2.35%)
Feb 05, 2018
2.510
2.540
2.480
2.550
477,159
+0.02(+0.79%)
Feb 02, 2018
2.580
2.590
2.510
2.530
388,576
-0.10(-3.80%)
Feb 01, 2018
2.590
2.660
2.590
2.630
171,127
-0.02(-0.75%)
Jan 31, 2018
2.690
2.690
2.570
2.650
311,775
+0.04(+1.53%)
Jan 30, 2018
2.620
2.650
2.560
2.610
217,508
+0.01(+0.38%)
Jan 29, 2018
2.660
2.740
2.560
2.600
499,886
-0.13(-4.76%)
Jan 26, 2018
2.780
2.820
2.710
2.730
313,002
+0.00(+0.00%)
Jan 25, 2018
2.900
2.900
2.700
2.730
449,726
-0.15(-5.21%)
Jan 24, 2018
2.850
2.945
2.810
2.880
579,818
+0.11(+3.97%)
Jan 23, 2018
2.660
2.790
2.630
2.770
256,574
+0.07(+2.59%)
Jan 22, 2018
2.720
2.790
2.675
2.700
322,687
-0.02(-0.74%)
Jan 19, 2018
2.830
2.730
2.720
285,142
-0.11(-3.89%)
Jan 18, 2018
2.820
2.840
2.710
2.830
410,550
-0.01(-0.35%)
Jan 17, 2018
2.880
2.930
2.820
2.840
269,704
-0.06(-2.07%)
Jan 16, 2018
2.940
2.990
2.870
2.900
391,984
-0.02(-0.68%)
Jan 12, 2018
2.920
2.920
2.920
0
+0.10(+3.55%)
Jan 11, 2018
2.800
2.830
2.750
2.820
232,497
+0.04(+1.44%)
Jan 10, 2018
2.700
2.790
2.662
2.780
319,646
+0.11(+4.12%)
Jan 09, 2018
2.730
2.730
2.530
2.670
431,560
-0.06(-2.20%)
Jan 08, 2018
2.850
2.850
2.720
2.730
433,651
-0.11(-3.87%)
Jan 05, 2018
2.860
2.870
2.770
2.840
278,305
-0.02(-0.70%)
Jan 04, 2018
2.820
2.900
2.770
2.860
392,150
+0.08(+2.88%)
Jan 03, 2018
2.890
2.900
2.760
2.780
557,390
-0.09(-3.14%)
Jan 02, 2018
2.670
2.890
2.660
2.870
701,390
+0.25(+9.54%)
Dec 29, 2017
2.620
2.620
2.620
0
-0.08(-2.96%)
Dec 28, 2017
2.720
2.800
2.670
2.700
336,962
-0.03(-1.10%)
Dec 27, 2017
2.830
2.830
2.710
2.730
252,126
-0.05(-1.80%)
Dec 26, 2017
2.690
2.860
2.690
2.780
328,819
+0.09(+3.35%)
Dec 22, 2017
2.620
2.740
2.620
2.690
465,455
+0.06(+2.28%)
Dec 21, 2017
2.610
2.670
2.575
2.630
309,382
+0.03(+1.15%)
Dec 20, 2017
2.580
2.660
2.550
2.600
226,510
+0.06(+2.36%)
Dec 19, 2017
2.600
2.610
2.510
2.540
160,122
-0.04(-1.55%)
Dec 18, 2017
2.530
2.600
2.530
2.580
164,386
+0.05(+1.98%)
Dec 15, 2017
2.600
2.600
2.490
2.530
177,478
+0.01(+0.40%)
Dec 14, 2017
2.560
2.560
2.470
2.520
152,540
-0.02(-0.79%)
Dec 13, 2017
2.320
2.570
2.310
2.540
441,491
+0.25(+10.92%)
Dec 12, 2017
2.280
2.310
2.233
2.290
216,868
+0.03(+1.33%)
Dec 11, 2017
2.220
2.290
2.210
2.260
173,160
+0.04(+1.80%)
Dec 08, 2017
2.190
2.260
2.180
2.220
148,719
+0.04(+1.83%)
Dec 07, 2017
2.170
2.250
2.120
2.180
244,423
-0.02(-0.91%)
Dec 06, 2017
2.240
2.270
2.160
2.200
190,387
-0.06(-2.65%)
Dec 05, 2017
2.300
2.300
2.170
2.260
315,557
-0.04(-1.74%)
Dec 04, 2017
2.330
2.380
2.280
2.300
277,872
-0.08(-3.36%)
Dec 01, 2017
2.400
2.440
2.370
2.380
187,769
-0.06(-2.46%)
Nov 30, 2017
2.470
2.470
2.390
2.440
211,636
+0.00(+0.00%)
Nov 29, 2017
2.430
2.460
2.380
2.440
263,154
-0.04(-1.61%)
Nov 28, 2017
2.510
2.510
2.450
2.480
193,555
-0.05(-1.98%)
Nov 27, 2017
2.600
2.600
2.500
2.530
135,730
+0.00(+0.00%)
Nov 24, 2017
2.570
2.620
2.510
2.530
200,429
+0.02(+0.80%)
Nov 22, 2017
2.570
2.630
2.510
2.510
191,752
-0.07(-2.71%)
Nov 21, 2017
2.460
2.613
2.460
2.580
309,269
+0.09(+3.61%)
Nov 20, 2017
2.430
2.500
2.420
2.490
203,844
+0.05(+2.22%)
Nov 17, 2017
2.420
2.450
2.400
2.436
134,128
+0.03(+1.08%)
Nov 16, 2017
2.320
2.430
2.320
2.410
192,705
+0.06(+2.55%)
Nov 15, 2017
2.430
2.430
2.304
2.350
431,276
-0.08(-3.29%)
Nov 14, 2017
2.440
2.490
2.410
2.430
211,636
-0.04(-1.62%)
Nov 13, 2017
2.450
2.500
2.450
2.470
165,591
+0.00(+0.00%)
Nov 10, 2017
2.550
2.550
2.460
2.470
237,598
-0.08(-3.14%)
Nov 09, 2017
2.520
2.570
2.510
2.550
166,537
-0.02(-0.78%)
Nov 08, 2017
2.600
2.609
2.550
2.570
226,568
+0.03(+1.18%)
Nov 07, 2017
2.600
2.620
2.480
2.540
299,010
-0.05(-1.93%)
Nov 06, 2017
2.500
2.630
2.500
2.590
323,045
+0.09(+3.60%)
Nov 03, 2017
2.510
2.550
2.460
2.500
223,542
-0.01(-0.40%)
Nov 02, 2017
2.600
2.630
2.500
2.510
144,054
-0.09(-3.46%)
Nov 01, 2017
2.570
2.611
2.509
2.600
200,251
+0.06(+2.36%)
Oct 31, 2017
2.530
2.540
2.420
2.540
745,940
-0.01(-0.39%)
Oct 30, 2017
2.560
2.420
2.550
229,564
+0.12(+4.94%)
Oct 27, 2017
2.400
2.480
2.400
2.430
267,923
-0.03(-1.22%)
Oct 26, 2017
2.590
2.590
2.450
2.460
243,969
-0.13(-5.02%)
Oct 25, 2017
2.570
2.640
2.570
2.590
150,940
-0.01(-0.38%)
Oct 24, 2017
2.580
2.640
2.570
2.600
132,114
-0.02(-0.76%)
Oct 23, 2017
2.570
2.630
2.530
2.620
173,797
+0.03(+1.16%)
Oct 20, 2017
2.580
2.660
2.480
2.590
527,720
-0.03(-1.15%)
Oct 19, 2017
2.670
2.680
2.590
2.620
458,235
-0.06(-2.24%)
Oct 18, 2017
2.650
2.720
2.650
2.680
99,033
+0.00(+0.00%)
Oct 17, 2017
2.650
2.690
2.650
2.680
180,664
-0.01(-0.37%)
Oct 16, 2017
2.770
2.773
2.680
2.690
269,242
-0.08(-2.85%)
Oct 13, 2017
2.740
2.780
2.720
2.769
166,744
+0.02(+0.69%)
Oct 12, 2017
2.770
2.790
2.710
2.750
253,449
-0.03(-1.08%)
Oct 11, 2017
2.730
2.780
2.650
2.780
260,980
+0.03(+1.09%)
Oct 10, 2017
2.830
2.860
2.720
2.750
257,209
-0.06(-1.96%)
Oct 09, 2017
2.690
2.830
2.690
2.805
148,006
+0.02(+0.54%)
Oct 06, 2017
2.730
2.800
2.660
2.790
289,817
+0.08(+2.95%)
Oct 05, 2017
2.780
2.800
2.710
2.710
208,491
-0.09(-3.21%)
Oct 04, 2017
2.750
2.810
2.740
2.800
179,144
+0.04(+1.45%)
Oct 03, 2017
2.660
2.800
2.660
2.760
253,817
+0.08(+2.99%)
Oct 02, 2017
2.670
2.720
2.640
2.680
363,245
-0.02(-0.74%)
Sep 29, 2017
2.730
2.750
2.660
2.700
169,423
-0.03(-1.10%)
Sep 28, 2017
2.730
2.792
2.720
2.730
118,584
+0.02(+0.74%)
Sep 27, 2017
2.760
2.790
2.740
2.710
209,870
-0.08(-2.87%)
Sep 26, 2017
2.900
2.920
2.760
2.790
398,348
-0.18(-6.06%)
Sep 25, 2017
2.860
2.970
2.850
2.970
285,378
+0.08(+2.77%)
Sep 22, 2017
2.790
2.910
2.790
2.890
191,361
+0.09(+3.21%)
Sep 21, 2017
2.800
2.880
2.770
2.800
355,315
-0.08(-2.78%)
Sep 20, 2017
2.940
2.980
2.830
2.880
317,994
-0.06(-2.04%)
Sep 19, 2017
2.900
2.990
2.900
2.940
207,075
+0.03(+1.03%)
Sep 18, 2017
2.950
2.990
2.850
2.910
406,022
-0.08(-2.68%)
Sep 15, 2017
3.130
3.170
2.980
2.990
389,656
-0.15(-4.78%)
Sep 14, 2017
3.080
3.190
3.080
3.140
166,740
+0.07(+2.28%)
Sep 13, 2017
3.240
3.240
3.030
3.070
322,163
-0.17(-5.25%)
Sep 12, 2017
3.190
3.270
3.150
3.240
135,248
+0.06(+1.89%)
Sep 11, 2017
3.240
3.290
3.150
3.180
262,071
-0.09(-2.75%)
Sep 08, 2017
3.430
3.430
3.210
3.270
351,620
-0.11(-3.40%)
Sep 07, 2017
3.250
3.420
3.250
3.385
262,152
+0.10(+3.20%)
Sep 06, 2017
3.420
3.420
3.250
3.280
270,705
-0.12(-3.53%)
Sep 05, 2017
3.160
3.420
3.140
3.400
844,643
+0.26(+8.28%)
Sep 01, 2017
3.090
3.160
3.080
3.140
218,130
+0.01(+0.32%)
Aug 31, 2017
2.910
3.150
2.910
3.130
273,202
+0.17(+5.74%)
Aug 30, 2017
3.000
3.030
2.920
2.960
163,431
+0.01(+0.34%)
Aug 29, 2017
3.150
3.200
2.950
2.950
444,932
-0.15(-4.84%)
Aug 28, 2017
2.830
3.110
2.830
3.100
904,217
+0.30(+10.71%)
Aug 25, 2017
2.770
2.835
2.730
2.800
121,393
+0.02(+0.72%)
Aug 24, 2017
2.720
2.800
2.690
2.780
249,950
+0.08(+2.96%)
Aug 23, 2017
2.730
2.730
2.660
2.700
126,260
-0.01(-0.37%)
Aug 22, 2017
2.730
2.760
2.710
2.710
48,986
-0.04(-1.45%)
Aug 21, 2017
2.720
2.770
2.720
2.750
118,551
+0.03(+1.10%)
Aug 18, 2017
2.760
2.800
2.700
2.720
234,107
-0.04(-1.45%)
Aug 17, 2017
2.830
2.830
2.740
2.760
235,343
-0.05(-1.61%)
Aug 16, 2017
2.740
2.820
2.650
2.805
328,822
+0.07(+2.38%)
Aug 15, 2017
2.690
2.780
2.660
2.740
118,934
+0.00(+0.00%)
Aug 14, 2017
2.740
2.790
2.680
2.740
121,293
-0.01(-0.36%)
Aug 11, 2017
2.770
2.840
2.740
2.750
136,633
-0.04(-1.43%)
Aug 10, 2017
2.800
2.820
2.750
2.790
307,720
+0.03(+1.09%)
Aug 09, 2017
2.740
2.780
2.674
2.760
198,455
+0.04(+1.47%)
Aug 08, 2017
2.810
2.820
2.680
2.720
333,317
-0.05(-1.81%)
Aug 07, 2017
2.750
2.850
2.730
2.770
199,921
-0.03(-1.07%)
Aug 04, 2017
2.820
2.830
2.730
2.800
218,951
+0.07(+2.56%)
Aug 03, 2017
2.830
2.840
2.725
2.730
304,723
-0.06(-2.15%)
Aug 02, 2017
2.890
2.890
2.770
2.790
212,081
-0.10(-3.46%)
Aug 01, 2017
2.930
2.960
2.880
2.890
226,925
-0.04(-1.37%)
Jul 31, 2017
2.910
2.980
2.890
2.930
155,921
+0.06(+2.09%)
Jul 28, 2017
2.830
2.915
2.830
2.870
228,234
+0.07(+2.50%)
Jul 27, 2017
2.850
2.880
2.780
2.800
455,070
-0.05(-1.75%)
Jul 26, 2017
2.810
2.877
2.750
2.850
321,963
+0.02(+0.71%)
Jul 25, 2017
2.830
2.860
2.770
2.830
237,443
-0.01(-0.35%)
Jul 24, 2017
2.900
3.000
2.790
2.840
238,313
-0.06(-2.07%)
Jul 21, 2017
2.960
2.970
2.885
2.900
103,135
-0.05(-1.69%)
Jul 20, 2017
2.950
2.980
2.895
2.950
205,014
+0.02(+0.51%)
Jul 19, 2017
2.960
2.980
2.930
2.935
203,830
+0.00(+0.17%)
Jul 18, 2017
2.940
2.970
2.914
2.930
208,616
+0.02(+0.69%)
Jul 17, 2017
2.850
2.950
2.850
2.910
156,201
+0.09(+3.19%)
Jul 14, 2017
2.820
2.900
2.800
2.820
282,735
+0.05(+1.81%)
Jul 13, 2017
2.860
2.870
2.750
2.770
170,964
-0.06(-1.95%)
Jul 12, 2017
2.870
2.910
2.820
2.825
209,491
-0.02(-0.88%)
Jul 11, 2017
2.830
2.880
2.770
2.850
191,723
+0.00(+0.00%)
Jul 10, 2017
2.740
2.910
2.730
2.850
537,014
+0.06(+2.15%)
Jul 07, 2017
2.790
2.845
2.710
2.790
390,534
+0.00(+0.00%)
Jul 06, 2017
2.950
2.950
2.770
2.790
452,423
-0.17(-5.74%)
Jul 05, 2017
2.990
3.050
2.920
2.960
428,987
-0.10(-3.27%)
Jul 03, 2017
3.180
3.180
3.060
3.060
143,553
-0.15(-4.67%)
Jun 30, 2017
3.230
3.280
3.160
3.210
330,781
-0.08(-2.43%)
Jun 29, 2017
3.330
3.330
3.230
3.290
381,144
-0.00(-0.01%)
Jun 28, 2017
3.280
3.310
3.170
3.290
211,675
+0.04(+1.24%)
Jun 27, 2017
3.270
3.286
3.150
3.250
231,273
+0.02(+0.62%)
Jun 26, 2017
3.090
3.250
3.010
3.230
358,337
+0.14(+4.53%)
Jun 23, 2017
3.050
3.100
2.970
3.090
302,247
+0.10(+3.34%)
Jun 22, 2017
2.980
3.046
2.930
2.990
386,515
+0.09(+3.10%)
Jun 21, 2017
2.900
2.965
2.870
2.900
260,582
+0.00(+0.00%)
Jun 20, 2017
2.900
2.934
2.800
2.900
277,267
+0.00(+0.00%)
Jun 19, 2017
3.100
3.100
2.850
2.900
482,039
-0.12(-3.97%)
Jun 16, 2017
2.940
3.050
2.930
3.020
452,214
+0.08(+2.72%)
Jun 15, 2017
2.900
2.990
2.870
2.940
260,460
+0.01(+0.34%)
Jun 14, 2017
3.070
3.100
2.875
2.930
269,393
-0.06(-2.01%)
Jun 13, 2017
2.930
3.050
2.890
2.990
181,582
+0.07(+2.39%)
Jun 12, 2017
2.830
2.970
2.830
2.920
163,337
+0.08(+2.82%)
Jun 09, 2017
2.910
2.915
2.840
2.840
180,243
-0.10(-3.40%)
Jun 08, 2017
3.020
3.020
2.890
2.940
140,879
-0.11(-3.61%)
Jun 07, 2017
3.080
3.150
2.990
3.050
144,778
-0.04(-1.29%)
Jun 06, 2017
3.020
3.110
2.970
3.090
363,873
-0.16(-4.92%)
Jun 05, 2017
2.880
3.250
2.865
3.250
194,380
+0.37(+12.85%)
Jun 02, 2017
2.850
2.910
2.820
2.880
206,724
+0.03(+1.05%)
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.