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
Sentinelone Inc Cl A
(NY:
S
)
16.83
-2.59 (-13.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
3.650
3.850
3.650
3.800
19,411,472
+0.12(+3.26%)
May 27, 2016
3.600
3.680
3.680
3.680
9,571,800
+0.07(+1.94%)
May 26, 2016
3.550
3.620
3.530
3.610
8,305,002
+0.08(+2.27%)
May 25, 2016
3.540
3.560
3.460
3.530
11,663,312
+0.02(+0.57%)
May 24, 2016
3.580
3.610
3.510
3.510
9,303,062
-0.06(-1.68%)
May 23, 2016
3.590
3.660
3.550
3.570
7,099,049
-0.02(-0.56%)
May 20, 2016
3.600
3.660
3.580
3.590
6,597,788
-0.07(-1.91%)
May 19, 2016
3.560
3.720
3.560
3.660
16,165,325
+0.08(+2.23%)
May 18, 2016
3.500
3.620
3.450
3.580
17,245,908
+0.06(+1.70%)
May 17, 2016
3.400
3.530
3.390
3.520
14,585,402
+0.09(+2.62%)
May 16, 2016
3.420
3.480
3.390
3.430
11,277,897
-0.01(-0.29%)
May 13, 2016
3.450
3.500
3.430
3.440
6,971,851
-0.05(-1.43%)
May 12, 2016
3.540
3.550
3.400
3.490
17,243,516
+0.00(+0.00%)
May 11, 2016
3.500
3.570
3.470
3.490
7,861,568
-0.01(-0.29%)
May 10, 2016
3.480
3.530
3.420
3.500
15,084,904
+0.10(+2.94%)
May 09, 2016
3.530
3.590
3.400
3.400
9,812,391
-0.14(-3.95%)
May 06, 2016
3.440
3.580
3.439
3.540
11,350,719
+0.10(+2.91%)
May 05, 2016
3.530
3.550
3.430
3.440
10,752,488
-0.03(-0.86%)
May 04, 2016
3.570
3.640
3.450
3.470
19,154,532
-0.20(-5.45%)
May 03, 2016
3.520
3.690
3.367
3.670
36,529,200
+0.18(+5.16%)
May 02, 2016
3.460
3.530
3.380
3.490
23,652,360
+0.06(+1.75%)
Apr 29, 2016
3.570
3.730
3.380
3.430
23,557,482
-0.15(-4.19%)
Apr 28, 2016
3.690
3.700
3.580
3.580
7,541,617
-0.10(-2.72%)
Apr 27, 2016
3.690
3.740
3.670
3.680
8,883,949
+0.00(+0.00%)
Apr 26, 2016
3.810
3.810
3.660
3.680
12,659,489
-0.12(-3.16%)
Apr 25, 2016
3.730
3.800
3.660
3.800
13,894,415
+0.06(+1.60%)
Apr 22, 2016
3.680
3.800
3.680
3.740
8,886,447
+0.06(+1.63%)
Apr 21, 2016
3.810
3.900
3.630
3.680
14,780,842
-0.12(-3.16%)
Apr 20, 2016
3.670
3.810
3.640
3.800
22,288,196
+0.12(+3.26%)
Apr 19, 2016
3.590
3.700
3.578
3.680
13,041,722
+0.12(+3.37%)
Apr 18, 2016
3.520
3.650
3.510
3.560
9,345,114
-0.03(-0.84%)
Apr 15, 2016
3.470
3.650
3.460
3.590
22,118,308
+0.09(+2.57%)
Apr 14, 2016
3.450
3.540
3.450
3.500
15,314,813
+0.08(+2.34%)
Apr 13, 2016
3.370
3.455
3.300
3.420
30,528,136
-0.07(-2.01%)
Apr 12, 2016
3.470
3.500
3.360
3.490
11,206,397
+0.06(+1.75%)
Apr 11, 2016
3.520
3.540
3.430
3.430
9,421,168
-0.07(-2.00%)
Apr 08, 2016
3.520
3.560
3.470
3.500
9,132,628
-0.01(-0.28%)
Apr 07, 2016
3.550
3.620
3.440
3.510
23,963,048
-0.08(-2.23%)
Apr 06, 2016
3.470
3.640
3.460
3.590
15,149,329
+0.09(+2.57%)
Apr 05, 2016
3.490
3.550
3.375
3.500
52,929,328
+0.06(+1.74%)
Apr 04, 2016
3.650
3.665
3.440
3.440
22,164,520
-0.19(-5.23%)
Apr 01, 2016
3.410
3.690
3.400
3.630
29,398,502
+0.15(+4.31%)
Mar 31, 2016
3.430
3.490
3.350
3.480
13,475,503
+0.03(+0.87%)
Mar 30, 2016
3.440
3.540
3.410
3.450
17,553,936
+0.03(+0.88%)
Mar 29, 2016
3.260
3.460
3.220
3.420
23,768,592
+0.16(+4.91%)
Mar 28, 2016
3.260
3.330
3.215
3.260
7,856,813
+0.00(+0.00%)
Mar 24, 2016
3.160
3.260
3.260
3.260
11,299,000
+0.11(+3.49%)
Mar 23, 2016
3.350
3.370
3.120
3.150
24,097,374
-0.22(-6.53%)
Mar 22, 2016
3.200
3.440
3.190
3.370
23,846,540
+0.16(+4.98%)
Mar 21, 2016
3.260
3.270
3.170
3.210
13,973,150
-0.05(-1.53%)
Mar 18, 2016
3.430
3.480
3.260
3.260
24,770,602
-0.14(-4.12%)
Mar 17, 2016
3.540
3.590
3.330
3.400
27,215,006
-0.17(-4.76%)
Mar 16, 2016
3.620
3.625
3.450
3.570
18,070,868
+0.02(+0.56%)
Mar 15, 2016
3.700
3.760
3.540
3.550
15,376,720
-0.17(-4.57%)
Mar 14, 2016
3.700
3.765
3.650
3.720
9,105,886
+0.01(+0.27%)
Mar 11, 2016
3.790
3.820
3.680
3.710
12,674,922
-0.02(-0.54%)
Mar 10, 2016
4.000
4.000
3.640
3.730
27,408,352
-0.23(-5.81%)
Mar 09, 2016
3.980
4.050
3.880
3.960
16,519,743
-0.02(-0.50%)
Mar 08, 2016
3.940
4.050
3.870
3.980
25,135,982
+0.01(+0.25%)
Mar 07, 2016
3.820
4.090
3.820
3.970
26,808,070
+0.15(+3.93%)
Mar 04, 2016
4.020
4.180
3.670
3.820
32,947,144
-0.18(-4.50%)
Mar 03, 2016
3.740
4.050
3.730
4.000
40,388,984
+0.25(+6.67%)
Mar 02, 2016
3.480
3.815
3.440
3.750
26,994,078
+0.28(+8.07%)
Mar 01, 2016
3.430
3.480
3.380
3.470
13,742,449
+0.03(+0.87%)
Feb 29, 2016
3.310
3.460
3.210
3.440
20,032,056
+0.11(+3.30%)
Feb 26, 2016
3.080
3.340
3.075
3.330
20,777,828
+0.26(+8.47%)
Feb 25, 2016
3.040
3.140
3.000
3.070
21,454,996
+0.02(+0.66%)
Feb 24, 2016
2.920
3.050
2.870
3.050
8,755,764
+0.10(+3.39%)
Feb 23, 2016
3.000
3.080
2.950
2.950
9,171,859
-0.07(-2.32%)
Feb 22, 2016
2.965
3.045
2.950
3.020
11,780,417
+0.09(+3.07%)
Feb 19, 2016
3.010
3.020
2.890
2.930
19,241,216
-0.14(-4.56%)
Feb 18, 2016
3.050
3.085
2.890
3.070
19,194,776
+0.08(+2.68%)
Feb 17, 2016
2.840
3.000
2.840
2.990
23,238,728
+0.20(+7.17%)
Feb 16, 2016
2.810
2.880
2.660
2.790
16,458,964
+0.13(+4.89%)
Feb 12, 2016
2.560
2.660
2.660
2.660
20,188,400
+0.11(+4.31%)
Feb 11, 2016
2.650
2.745
2.530
2.550
16,291,702
-0.17(-6.25%)
Feb 10, 2016
2.670
2.800
2.620
2.720
14,529,733
+0.07(+2.64%)
Feb 09, 2016
2.520
2.720
2.450
2.650
23,629,026
+0.10(+3.92%)
Feb 08, 2016
2.800
2.840
2.530
2.550
26,568,776
-0.30(-10.53%)
Feb 05, 2016
2.840
2.930
2.770
2.850
21,721,918
+0.02(+0.71%)
Feb 04, 2016
2.850
3.005
2.800
2.830
25,274,354
-0.01(-0.35%)
Feb 03, 2016
2.830
2.900
2.710
2.840
19,103,504
+0.07(+2.53%)
Feb 02, 2016
3.020
3.050
2.700
2.770
25,874,278
-0.30(-9.77%)
Feb 01, 2016
3.040
3.090
2.980
3.070
19,084,480
+0.05(+1.66%)
Jan 29, 2016
3.110
3.120
2.980
3.020
30,963,860
-0.03(-0.98%)
Jan 28, 2016
2.990
3.120
2.980
3.050
26,140,200
+0.13(+4.45%)
Jan 27, 2016
3.030
3.210
2.910
2.920
40,517,408
-0.07(-2.34%)
Jan 26, 2016
3.010
3.100
2.720
2.990
62,524,064
+0.47(+18.65%)
Jan 25, 2016
2.970
3.050
2.440
2.520
41,103,960
-0.35(-12.20%)
Jan 22, 2016
2.620
2.970
2.620
2.870
43,346,988
+0.37(+14.80%)
Jan 21, 2016
2.470
2.580
2.340
2.500
23,217,830
+0.05(+2.04%)
Jan 20, 2016
2.550
2.560
2.180
2.450
47,982,752
-0.19(-7.20%)
Jan 19, 2016
2.930
2.940
2.610
2.640
20,011,220
-0.23(-8.01%)
Jan 15, 2016
3.120
2.870
2.870
2.870
29,570,800
-0.32(-10.03%)
Jan 14, 2016
3.080
3.250
3.010
3.190
25,981,580
+0.09(+2.90%)
Jan 13, 2016
3.400
3.440
3.050
3.100
25,191,716
-0.27(-8.01%)
Jan 12, 2016
3.430
3.440
3.310
3.370
12,434,614
+0.01(+0.30%)
Jan 11, 2016
3.440
3.450
3.300
3.360
14,447,282
-0.04(-1.18%)
Jan 08, 2016
3.460
3.580
3.400
3.400
9,985,454
+0.05(+1.49%)
Jan 07, 2016
3.480
3.510
3.330
3.350
17,428,176
-0.24(-6.69%)
Jan 06, 2016
3.520
3.670
3.470
3.590
14,768,135
+0.01(+0.28%)
Jan 05, 2016
3.550
3.580
3.450
3.580
9,223,128
+0.06(+1.70%)
Jan 04, 2016
3.520
3.580
3.430
3.520
15,175,411
-0.10(-2.76%)
Dec 31, 2015
3.620
3.620
3.620
3.620
14,792,100
-0.01(-0.28%)
Dec 30, 2015
3.830
3.870
3.620
3.630
11,487,348
-0.22(-5.71%)
Dec 29, 2015
3.820
3.870
3.820
3.850
6,144,564
+0.04(+1.05%)
Dec 28, 2015
3.800
3.860
3.780
3.810
5,771,337
+0.00(+0.00%)
Dec 24, 2015
3.890
3.810
3.810
3.810
4,905,900
-0.11(-2.81%)
Dec 23, 2015
3.740
3.920
3.730
3.920
11,898,516
+0.18(+4.81%)
Dec 22, 2015
3.640
3.735
3.620
3.740
7,519,864
+0.11(+3.03%)
Dec 21, 2015
3.670
3.690
3.580
3.630
8,247,545
-0.03(-0.82%)
Dec 18, 2015
3.600
3.665
3.550
3.660
26,869,320
+0.06(+1.67%)
Dec 17, 2015
3.720
3.730
3.600
3.600
8,641,424
-0.09(-2.44%)
Dec 16, 2015
3.540
3.710
3.540
3.690
10,753,891
+0.16(+4.53%)
Dec 15, 2015
3.550
3.600
3.510
3.530
13,161,267
+0.01(+0.28%)
Dec 14, 2015
3.650
3.700
3.510
3.520
24,376,636
-0.13(-3.56%)
Dec 11, 2015
3.850
3.900
3.630
3.650
20,764,500
-0.30(-7.59%)
Dec 10, 2015
3.780
3.950
3.780
3.950
28,662,004
+0.21(+5.61%)
Dec 09, 2015
3.780
3.940
3.730
3.740
20,314,908
-0.03(-0.80%)
Dec 08, 2015
3.700
3.800
3.650
3.770
20,348,084
+0.14(+3.86%)
Dec 07, 2015
3.530
3.760
3.520
3.630
22,233,932
+0.10(+2.83%)
Dec 04, 2015
3.520
3.570
3.500
3.530
12,995,898
+0.00(+0.00%)
Dec 03, 2015
3.550
3.590
3.500
3.530
11,397,447
-0.02(-0.56%)
Dec 02, 2015
3.690
3.695
3.525
3.550
14,286,227
-0.08(-2.20%)
Dec 01, 2015
3.660
3.680
3.560
3.630
18,958,768
-0.02(-0.55%)
Nov 30, 2015
3.760
3.790
3.620
3.650
24,548,750
-0.08(-2.14%)
Nov 27, 2015
3.750
3.790
3.700
3.730
3,419,233
-0.03(-0.80%)
Nov 25, 2015
3.840
3.760
3.760
3.760
9,091,800
-0.07(-1.83%)
Nov 24, 2015
3.780
3.850
3.720
3.830
12,753,469
+0.04(+1.06%)
Nov 23, 2015
3.840
3.890
3.750
3.790
17,620,900
-0.04(-1.04%)
Nov 20, 2015
4.020
4.080
3.780
3.830
47,987,024
-0.22(-5.43%)
Nov 19, 2015
4.040
4.120
4.000
4.050
14,834,251
+0.06(+1.50%)
Nov 18, 2015
4.400
4.455
3.960
3.990
38,057,676
-0.41(-9.32%)
Nov 17, 2015
4.220
4.440
4.160
4.400
17,468,474
+0.19(+4.51%)
Nov 16, 2015
4.190
4.260
4.120
4.210
11,023,367
+0.03(+0.72%)
Nov 13, 2015
4.140
4.250
4.070
4.180
11,849,563
+0.04(+0.97%)
Nov 12, 2015
4.010
4.160
3.940
4.140
29,475,042
+0.14(+3.50%)
Nov 11, 2015
4.120
4.120
3.980
4.000
18,915,896
-0.08(-1.96%)
Nov 10, 2015
4.290
4.295
4.050
4.080
26,878,860
-0.20(-4.67%)
Nov 09, 2015
4.490
4.510
4.250
4.280
19,610,644
-0.25(-5.52%)
Nov 06, 2015
4.600
4.630
4.450
4.530
24,836,086
-0.15(-3.21%)
Nov 05, 2015
4.470
4.790
4.440
4.680
25,483,178
+0.20(+4.46%)
Nov 04, 2015
4.540
4.570
4.411
4.480
16,310,298
-0.03(-0.67%)
Nov 03, 2015
4.400
4.670
4.380
4.510
40,174,888
-0.34(-7.01%)
Nov 02, 2015
4.830
4.900
4.750
4.850
13,235,129
+0.12(+2.54%)
Oct 30, 2015
4.820
4.850
4.670
4.730
14,505,661
-0.07(-1.46%)
Oct 29, 2015
4.990
5.050
4.700
4.800
18,818,712
-0.21(-4.19%)
Oct 28, 2015
4.900
5.120
4.850
5.010
28,130,804
+0.13(+2.66%)
Oct 27, 2015
4.710
5.000
4.670
4.880
26,316,456
+0.10(+2.09%)
Oct 26, 2015
4.670
4.800
4.610
4.780
14,012,835
+0.07(+1.49%)
Oct 23, 2015
4.490
4.750
4.440
4.710
16,888,490
+0.25(+5.61%)
Oct 22, 2015
4.360
4.500
4.360
4.460
11,820,720
+0.12(+2.76%)
Oct 21, 2015
4.390
4.470
4.320
4.340
9,387,597
-0.02(-0.46%)
Oct 20, 2015
4.410
4.450
4.310
4.360
11,069,223
-0.05(-1.13%)
Oct 19, 2015
4.300
4.430
4.239
4.410
9,195,426
+0.12(+2.80%)
Oct 16, 2015
4.260
4.400
4.200
4.290
17,767,962
+0.02(+0.47%)
Oct 15, 2015
4.310
4.330
4.150
4.270
14,204,597
+0.00(+0.00%)
Oct 14, 2015
4.380
4.400
4.160
4.270
19,872,518
-0.12(-2.73%)
Oct 13, 2015
4.460
4.530
4.370
4.390
9,449,761
-0.11(-2.44%)
Oct 12, 2015
4.470
4.500
4.350
4.500
8,560,167
+0.03(+0.67%)
Oct 09, 2015
4.560
4.620
4.470
4.470
14,504,548
-0.08(-1.76%)
Oct 08, 2015
4.570
4.600
4.500
4.550
14,038,326
-0.04(-0.87%)
Oct 07, 2015
4.460
4.610
4.430
4.590
19,644,916
+0.16(+3.61%)
Oct 06, 2015
4.450
4.490
4.300
4.430
18,411,984
+0.01(+0.23%)
Oct 05, 2015
4.260
4.500
4.200
4.420
30,211,092
+0.17(+4.00%)
Oct 02, 2015
4.090
4.370
4.045
4.250
51,566,664
+0.20(+4.94%)
Oct 01, 2015
3.910
4.110
3.860
4.050
34,830,048
+0.21(+5.47%)
Sep 30, 2015
3.800
3.925
3.750
3.840
36,423,080
+0.10(+2.67%)
Sep 29, 2015
4.000
4.120
3.710
3.740
47,012,912
-0.24(-6.03%)
Sep 28, 2015
4.280
4.290
3.970
3.980
32,054,226
-0.32(-7.44%)
Sep 25, 2015
4.450
4.470
4.270
4.300
14,703,454
-0.09(-2.05%)
Sep 24, 2015
4.410
4.410
4.225
4.390
22,584,730
+0.05(+1.15%)
Sep 23, 2015
4.390
4.540
4.330
4.340
22,703,196
-0.06(-1.36%)
Sep 22, 2015
4.330
4.545
4.235
4.400
35,246,432
+0.02(+0.46%)
Sep 21, 2015
4.530
4.650
4.380
4.380
27,970,122
-0.10(-2.23%)
Sep 18, 2015
4.640
4.680
4.280
4.480
53,944,992
-0.21(-4.48%)
Sep 17, 2015
4.610
4.810
4.580
4.690
21,866,190
+0.00(+0.00%)
Sep 16, 2015
4.850
4.900
4.610
4.690
41,227,528
-0.26(-5.25%)
Sep 15, 2015
4.820
5.010
4.800
4.950
25,011,928
+0.17(+3.56%)
Sep 14, 2015
4.860
4.950
4.760
4.780
22,354,764
-0.10(-2.05%)
Sep 11, 2015
4.800
4.900
4.750
4.880
10,481,177
+0.06(+1.24%)
Sep 10, 2015
4.900
4.910
4.693
4.820
17,637,272
-0.10(-2.03%)
Sep 09, 2015
5.000
5.140
4.900
4.920
18,181,698
-0.08(-1.60%)
Sep 08, 2015
4.985
5.020
4.870
5.000
14,385,837
+0.05(+1.01%)
Sep 04, 2015
4.970
4.950
4.950
4.950
9,775,100
-0.10(-1.98%)
Sep 03, 2015
5.000
5.070
4.930
5.050
20,798,344
+0.05(+1.00%)
Sep 02, 2015
5.100
5.120
4.910
5.000
24,355,240
-0.02(-0.40%)
Sep 01, 2015
4.970
5.220
4.940
5.020
36,150,764
-0.04(-0.79%)
Aug 31, 2015
5.150
5.290
5.040
5.060
34,163,216
-0.13(-2.50%)
Aug 28, 2015
5.070
5.290
5.050
5.190
34,809,184
+0.12(+2.37%)
Aug 27, 2015
4.860
5.080
4.830
5.070
33,883,712
+0.28(+5.85%)
Aug 26, 2015
4.690
4.840
4.550
4.790
33,213,182
+0.19(+4.13%)
Aug 25, 2015
4.790
4.850
4.590
4.600
30,727,184
-0.01(-0.22%)
Aug 24, 2015
4.470
4.710
3.980
4.610
36,706,804
-0.10(-2.12%)
Aug 21, 2015
4.620
4.875
4.490
4.710
36,056,084
+0.02(+0.43%)
Aug 20, 2015
4.830
4.930
4.650
4.690
34,058,752
-0.23(-4.67%)
Aug 19, 2015
4.890
4.980
4.700
4.920
42,656,676
+0.06(+1.23%)
Aug 18, 2015
4.720
4.880
4.630
4.860
57,562,316
+0.26(+5.65%)
Aug 17, 2015
4.250
4.750
4.230
4.600
69,135,600
+0.42(+10.05%)
Aug 14, 2015
3.910
4.240
3.870
4.180
41,666,452
+0.30(+7.73%)
Aug 13, 2015
3.980
4.080
3.870
3.880
43,809,380
+0.00(+0.00%)
Aug 12, 2015
3.780
3.910
3.600
3.880
41,709,280
+0.03(+0.78%)
Aug 11, 2015
3.810
4.050
3.780
3.850
53,162,500
+0.01(+0.26%)
Aug 10, 2015
3.410
3.870
3.400
3.840
53,133,888
+0.47(+13.95%)
Aug 07, 2015
3.300
3.410
3.280
3.370
19,271,280
+0.08(+2.43%)
Aug 06, 2015
3.290
3.350
3.170
3.290
25,276,612
+0.14(+4.44%)
Aug 05, 2015
3.500
3.540
3.140
3.150
38,027,224
-0.34(-9.74%)
Aug 04, 2015
3.670
3.700
3.410
3.490
80,083,880
+0.15(+4.49%)
Aug 03, 2015
3.395
3.510
3.250
3.340
48,528,256
-0.03(-0.89%)
Jul 31, 2015
3.410
3.460
3.300
3.370
24,043,528
-0.06(-1.75%)
Jul 30, 2015
3.580
3.600
3.350
3.430
23,994,148
-0.05(-1.44%)
Jul 29, 2015
3.400
3.610
3.350
3.480
26,823,436
+0.17(+5.14%)
Jul 28, 2015
3.200
3.350
3.130
3.310
32,682,740
+0.21(+6.77%)
Jul 27, 2015
3.330
3.330
3.100
3.100
49,489,656
-0.34(-9.88%)
Jul 24, 2015
3.660
3.680
3.250
3.440
42,373,648
-0.23(-6.27%)
Jul 23, 2015
3.750
3.790
3.670
3.670
15,211,797
-0.14(-3.67%)
Jul 22, 2015
3.750
3.840
3.680
3.810
21,042,896
+0.04(+1.06%)
Jul 21, 2015
3.810
3.840
3.760
3.770
10,509,438
-0.04(-1.05%)
Jul 20, 2015
3.860
3.870
3.750
3.810
14,810,118
-0.03(-0.78%)
Jul 17, 2015
4.000
4.000
3.820
3.840
27,463,846
-0.14(-3.52%)
Jul 16, 2015
3.900
4.000
3.780
3.980
36,041,188
+0.14(+3.65%)
Jul 15, 2015
4.120
4.130
3.820
3.840
35,625,868
-0.16(-4.00%)
Jul 14, 2015
3.730
4.010
3.710
4.000
42,028,240
+0.29(+7.82%)
Jul 13, 2015
3.800
3.780
3.680
3.710
25,786,524
-0.07(-1.85%)
Jul 10, 2015
3.980
4.005
3.740
3.780
39,876,896
-0.12(-3.08%)
Jul 09, 2015
4.060
4.080
3.860
3.900
29,253,698
-0.05(-1.27%)
Jul 08, 2015
4.240
4.270
3.920
3.950
32,724,002
-0.35(-8.14%)
Jul 07, 2015
4.320
4.340
4.200
4.300
33,019,380
-0.07(-1.60%)
Jul 06, 2015
4.420
4.430
4.310
4.370
19,467,612
-0.11(-2.46%)
Jul 02, 2015
4.530
4.480
4.480
4.480
8,036,800
-0.04(-0.88%)
Jul 01, 2015
4.560
4.600
4.510
4.520
6,967,602
-0.04(-0.88%)
Jun 30, 2015
4.530
4.590
4.500
4.560
11,804,411
+0.04(+0.88%)
Jun 29, 2015
4.490
4.530
4.480
4.520
9,923,298
-0.04(-0.88%)
Jun 26, 2015
4.610
4.640
4.530
4.560
15,461,375
-0.06(-1.30%)
Jun 25, 2015
4.630
4.730
4.560
4.620
19,011,830
+0.00(+0.00%)
Jun 24, 2015
4.580
4.640
4.580
4.620
6,517,200
+0.04(+0.87%)
Jun 23, 2015
4.720
4.750
4.550
4.580
18,370,154
-0.11(-2.35%)
Jun 22, 2015
4.730
4.750
4.660
4.690
9,179,064
+0.01(+0.21%)
Jun 19, 2015
4.750
4.800
4.680
4.680
10,132,676
-0.06(-1.27%)
Jun 18, 2015
4.690
4.810
4.690
4.740
13,213,322
+0.05(+1.07%)
Jun 17, 2015
4.640
4.740
4.630
4.690
10,774,103
+0.05(+1.08%)
Jun 16, 2015
4.610
4.670
4.600
4.640
8,263,833
+0.02(+0.43%)
Jun 15, 2015
4.630
4.650
4.590
4.620
7,160,038
-0.01(-0.22%)
Jun 12, 2015
4.670
4.720
4.630
4.630
12,273,610
-0.04(-0.86%)
Jun 11, 2015
4.490
4.710
4.480
4.670
16,399,641
+0.13(+2.86%)
Jun 10, 2015
4.540
4.557
4.510
4.540
10,814,104
+0.01(+0.22%)
Jun 09, 2015
4.520
4.640
4.500
4.530
11,938,577
+0.03(+0.67%)
Jun 08, 2015
4.470
4.550
4.420
4.500
10,850,135
+0.08(+1.81%)
Jun 05, 2015
4.450
4.530
4.410
4.420
12,789,376
-0.04(-0.90%)
Jun 04, 2015
4.530
4.610
4.430
4.460
31,650,720
-0.29(-6.11%)
Jun 03, 2015
4.725
4.800
4.710
4.750
12,479,330
+0.06(+1.28%)
Jun 02, 2015
4.600
4.705
4.585
4.690
7,196,965
+0.05(+1.08%)
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.