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
Cypress Energy Partners LP
(NY:
CELP
)
0.4883
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 6, 2022
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
5.462
5.542
5.462
5.542
3,418
+0.10(+1.92%)
May 30, 2018
5.514
5.534
5.438
5.438
15,473
+0.00(+0.00%)
May 29, 2018
5.430
5.559
5.430
5.438
3,717
-0.06(-1.18%)
May 25, 2018
5.503
5.503
5.503
0
-0.03(-0.57%)
May 24, 2018
5.623
5.727
5.534
5.534
36,206
-0.08(-1.43%)
May 23, 2018
5.534
5.615
5.534
5.615
6,984
+0.06(+1.01%)
May 22, 2018
5.465
5.620
5.465
5.559
15,567
+0.02(+0.44%)
May 21, 2018
5.422
5.554
5.386
5.534
35,821
+0.18(+3.30%)
May 18, 2018
5.261
5.422
5.261
5.358
24,847
+0.06(+1.06%)
May 17, 2018
5.028
5.301
4.972
5.301
44,582
+0.24(+4.76%)
May 16, 2018
4.860
5.061
4.838
5.061
42,285
+0.26(+5.35%)
May 15, 2018
4.820
4.932
4.771
4.803
35,573
-0.01(-0.17%)
May 14, 2018
4.940
4.940
4.699
4.812
51,780
-0.13(-2.60%)
May 11, 2018
5.253
5.261
4.820
4.940
66,429
-0.24(-4.65%)
May 10, 2018
5.093
5.221
5.061
5.181
48,519
+0.09(+1.82%)
May 09, 2018
5.069
5.141
5.069
5.089
14,049
+0.07(+1.36%)
May 08, 2018
5.061
5.117
4.940
5.020
10,565
-0.11(-2.19%)
May 07, 2018
4.980
5.181
4.980
5.133
45,651
-0.04(-0.87%)
May 04, 2018
5.290
5.325
5.142
5.178
18,296
-0.11(-2.12%)
May 03, 2018
5.251
5.329
5.251
5.290
13,523
+0.04(+0.74%)
May 02, 2018
5.060
5.445
5.053
5.251
55,619
+0.19(+3.85%)
May 01, 2018
4.979
5.056
4.979
5.056
2,040
+0.00(+0.00%)
Apr 30, 2018
5.048
5.094
4.979
5.056
14,915
+0.09(+1.90%)
Apr 27, 2018
4.792
4.986
4.791
4.962
20,796
+0.18(+3.72%)
Apr 26, 2018
4.808
4.925
4.784
4.784
15,198
-0.05(-1.13%)
Apr 25, 2018
4.876
4.876
4.675
4.839
13,279
-0.07(-1.35%)
Apr 24, 2018
5.010
5.010
4.831
4.905
16,033
-0.10(-1.94%)
Apr 23, 2018
5.074
5.074
4.986
5.002
6,697
-0.02(-0.31%)
Apr 20, 2018
4.986
5.049
4.971
5.018
9,872
-0.08(-1.53%)
Apr 19, 2018
5.088
5.095
5.088
5.095
673
-0.00(-0.00%)
Apr 18, 2018
5.041
5.095
4.994
5.095
11,008
+0.10(+2.02%)
Apr 17, 2018
4.979
5.095
4.979
4.994
8,732
+0.00(+0.00%)
Apr 16, 2018
5.041
5.068
4.987
4.994
12,198
-0.09(-1.68%)
Apr 13, 2018
5.056
5.151
5.038
5.080
17,032
+0.08(+1.56%)
Apr 12, 2018
5.080
5.126
4.979
5.002
5,449
-0.05(-1.08%)
Apr 11, 2018
5.049
5.138
4.955
5.056
13,804
-0.02(-0.46%)
Apr 10, 2018
5.010
5.080
4.831
5.080
15,490
+0.22(+4.48%)
Apr 09, 2018
5.120
5.129
4.862
4.862
13,948
-0.22(-4.29%)
Apr 06, 2018
4.963
5.080
4.860
5.080
10,574
+0.15(+3.00%)
Apr 05, 2018
4.494
5.088
4.482
4.932
78,952
+0.47(+10.45%)
Apr 04, 2018
4.450
4.512
4.450
4.465
2,803
+0.03(+0.70%)
Apr 03, 2018
4.489
4.504
4.434
4.434
6,895
-0.08(-1.72%)
Apr 02, 2018
4.380
4.551
4.380
4.512
17,855
+0.16(+3.76%)
Mar 29, 2018
4.349
4.349
4.349
0
+0.03(+0.72%)
Mar 28, 2018
4.477
4.535
4.279
4.317
44,589
-0.12(-2.63%)
Mar 27, 2018
4.539
4.568
4.411
4.434
21,337
-0.04(-0.87%)
Mar 26, 2018
4.483
4.483
4.473
4.473
14,585
+0.01(+0.17%)
Mar 23, 2018
4.761
4.761
4.279
4.465
60,927
-0.20(-4.33%)
Mar 22, 2018
4.660
4.776
4.551
4.667
16,684
+0.03(+0.67%)
Mar 21, 2018
4.566
4.800
4.520
4.636
18,774
+0.12(+2.76%)
Mar 20, 2018
4.629
4.699
4.512
4.512
14,996
-0.12(-2.52%)
Mar 19, 2018
4.714
4.842
4.629
4.629
15,590
-0.10(-2.14%)
Mar 16, 2018
4.955
4.955
4.629
4.730
33,231
-0.23(-4.55%)
Mar 15, 2018
5.117
5.117
4.955
4.955
17,962
-0.07(-1.47%)
Mar 14, 2018
4.994
5.126
4.979
5.029
9,972
-0.03(-0.54%)
Mar 13, 2018
5.056
5.137
4.924
5.056
11,695
+0.02(+0.46%)
Mar 12, 2018
4.862
5.158
4.862
5.033
10,199
+0.13(+2.70%)
Mar 09, 2018
4.979
5.025
4.799
4.901
10,837
-0.04(-0.79%)
Mar 08, 2018
4.909
4.980
4.722
4.940
8,824
-0.03(-0.63%)
Mar 07, 2018
5.088
5.227
4.924
4.971
20,110
+0.06(+1.18%)
Mar 06, 2018
5.002
5.064
4.873
4.913
7,239
-0.09(-1.78%)
Mar 05, 2018
4.948
5.056
4.761
5.002
19,261
+0.07(+1.41%)
Mar 02, 2018
4.862
4.942
4.706
4.933
39,969
+0.03(+0.56%)
Mar 01, 2018
4.862
4.987
4.862
4.905
9,162
-0.01(-0.19%)
Feb 28, 2018
5.228
5.228
4.862
4.914
22,475
-0.23(-4.56%)
Feb 27, 2018
5.344
5.344
5.056
5.149
23,550
-0.18(-3.38%)
Feb 26, 2018
5.329
5.329
5.117
5.329
30,872
+0.12(+2.24%)
Feb 23, 2018
5.148
5.251
5.134
5.212
16,147
+0.14(+2.76%)
Feb 22, 2018
5.150
5.150
4.963
5.072
16,500
-0.10(-1.95%)
Feb 21, 2018
5.175
5.228
5.018
5.173
16,181
+0.00(+0.00%)
Feb 20, 2018
4.862
5.173
4.839
5.173
4,846
+0.37(+7.61%)
Feb 16, 2018
4.808
4.808
4.808
0
-0.02(-0.32%)
Feb 15, 2018
4.979
4.979
4.823
4.823
41,757
-0.12(-2.36%)
Feb 14, 2018
4.963
4.979
4.827
4.940
16,243
+0.00(+0.00%)
Feb 13, 2018
4.551
4.940
4.551
4.940
35,326
+0.30(+6.54%)
Feb 12, 2018
4.667
4.823
4.559
4.636
13,908
+0.02(+0.34%)
Feb 09, 2018
4.745
4.753
4.473
4.621
67,013
-0.16(-3.41%)
Feb 08, 2018
5.088
5.088
4.745
4.784
54,679
-0.33(-6.54%)
Feb 07, 2018
5.212
5.298
5.075
5.119
30,491
-0.09(-1.79%)
Feb 06, 2018
5.282
5.289
5.056
5.212
59,822
-0.13(-2.48%)
Feb 05, 2018
5.374
5.503
5.374
5.345
95,777
-0.03(-0.56%)
Feb 02, 2018
5.397
5.482
5.299
5.374
20,212
-0.01(-0.14%)
Feb 01, 2018
5.473
5.473
5.291
5.382
32,720
-0.17(-3.12%)
Jan 31, 2018
5.586
5.624
5.435
5.556
24,610
-0.02(-0.41%)
Jan 30, 2018
5.510
5.578
5.510
5.578
25,973
+0.26(+4.82%)
Jan 29, 2018
5.367
5.473
5.322
5.322
37,296
-0.18(-3.29%)
Jan 26, 2018
5.563
5.563
5.390
5.503
41,794
+0.11(+2.10%)
Jan 25, 2018
5.474
5.474
5.373
5.390
10,098
-0.05(-0.83%)
Jan 24, 2018
5.374
5.439
5.284
5.435
15,156
+0.06(+1.12%)
Jan 23, 2018
5.412
5.412
5.314
5.374
16,139
-0.04(-0.70%)
Jan 22, 2018
5.510
5.510
5.303
5.412
22,913
-0.10(-1.78%)
Jan 19, 2018
5.284
5.533
5.231
5.510
20,160
+0.15(+2.82%)
Jan 18, 2018
5.254
5.359
4.982
5.359
29,877
+0.11(+2.01%)
Jan 17, 2018
5.548
5.548
5.246
5.254
36,240
-0.29(-5.31%)
Jan 16, 2018
5.435
5.578
5.386
5.548
31,144
+0.14(+2.51%)
Jan 12, 2018
5.412
5.412
5.412
0
-0.17(-3.11%)
Jan 11, 2018
5.148
5.586
5.045
5.586
113,080
+0.57(+11.28%)
Jan 10, 2018
4.906
5.133
4.869
5.020
40,499
+0.05(+1.06%)
Jan 09, 2018
4.914
4.967
4.809
4.967
25,562
+0.10(+2.02%)
Jan 08, 2018
4.755
4.952
4.688
4.869
39,999
+0.02(+0.31%)
Jan 05, 2018
4.793
4.967
4.755
4.854
85,700
+0.14(+3.04%)
Jan 04, 2018
4.665
4.748
4.605
4.710
77,661
+0.07(+1.47%)
Jan 03, 2018
4.605
4.657
4.454
4.642
42,222
+0.08(+1.65%)
Jan 02, 2018
4.529
4.659
4.499
4.567
66,727
+0.04(+0.83%)
Dec 29, 2017
4.529
4.529
4.529
0
+0.19(+4.35%)
Dec 28, 2017
4.255
4.389
4.212
4.340
64,303
+0.11(+2.68%)
Dec 27, 2017
4.303
4.340
4.227
4.227
63,703
-0.04(-0.89%)
Dec 26, 2017
4.318
4.453
4.227
4.265
148,961
-0.04(-0.88%)
Dec 22, 2017
4.378
4.484
4.303
4.303
30,803
-0.07(-1.55%)
Dec 21, 2017
4.431
4.506
4.355
4.371
49,745
-0.08(-1.86%)
Dec 20, 2017
4.499
4.499
4.348
4.454
44,929
-0.08(-1.67%)
Dec 19, 2017
4.491
4.567
4.416
4.529
37,108
-0.11(-2.44%)
Dec 18, 2017
4.484
4.673
4.397
4.642
82,500
-0.05(-0.97%)
Dec 15, 2017
4.446
4.688
4.189
4.688
79,414
+0.29(+6.52%)
Dec 14, 2017
4.355
4.485
4.325
4.401
39,899
+0.02(+0.34%)
Dec 13, 2017
4.423
4.506
4.325
4.386
84,946
-0.04(-0.85%)
Dec 12, 2017
4.605
4.634
4.416
4.423
57,973
-0.22(-4.69%)
Dec 11, 2017
4.688
4.688
4.454
4.641
38,801
-0.04(-0.83%)
Dec 08, 2017
4.657
4.680
4.416
4.680
41,174
+0.11(+2.31%)
Dec 07, 2017
4.594
4.635
4.574
4.574
21,521
+0.01(+0.17%)
Dec 06, 2017
4.597
4.605
4.454
4.567
45,263
-0.03(-0.66%)
Dec 05, 2017
4.755
4.762
4.544
4.597
24,933
-0.08(-1.77%)
Dec 04, 2017
4.786
4.786
4.680
4.680
38,039
-0.11(-2.36%)
Dec 01, 2017
4.718
4.801
4.680
4.793
15,746
+0.14(+2.92%)
Nov 30, 2017
4.755
4.775
4.567
4.657
61,891
-0.10(-2.06%)
Nov 29, 2017
4.816
4.816
4.695
4.755
36,769
-0.08(-1.56%)
Nov 28, 2017
4.944
4.944
4.665
4.831
45,034
-0.08(-1.69%)
Nov 27, 2017
4.974
5.064
4.789
4.914
49,458
+0.16(+3.33%)
Nov 24, 2017
5.133
5.208
4.755
4.755
68,720
-0.42(-8.16%)
Nov 22, 2017
5.208
5.231
5.088
5.178
30,313
-0.05(-0.87%)
Nov 21, 2017
5.140
5.359
4.989
5.223
32,076
+0.02(+0.44%)
Nov 20, 2017
5.239
5.239
4.982
5.201
31,252
-0.05(-0.86%)
Nov 17, 2017
5.269
5.446
5.133
5.246
44,335
+0.12(+2.36%)
Nov 16, 2017
4.657
5.616
4.657
5.125
79,047
+0.36(+7.61%)
Nov 15, 2017
4.891
4.967
4.687
4.763
52,565
-0.03(-0.63%)
Nov 14, 2017
5.533
5.616
4.763
4.793
110,196
-0.66(-12.05%)
Nov 13, 2017
5.548
5.586
5.435
5.450
19,005
-0.08(-1.52%)
Nov 10, 2017
5.556
5.616
5.473
5.534
16,400
+0.02(+0.44%)
Nov 09, 2017
5.548
5.586
5.473
5.510
15,727
-0.04(-0.68%)
Nov 08, 2017
5.329
5.556
5.329
5.548
40,664
+0.22(+4.11%)
Nov 07, 2017
5.435
5.547
5.329
5.329
24,228
-0.09(-1.67%)
Nov 06, 2017
5.246
5.548
5.246
5.420
41,408
-0.08(-1.37%)
Nov 03, 2017
5.304
5.503
5.268
5.495
55,920
+0.14(+2.60%)
Nov 02, 2017
5.503
5.561
5.290
5.356
56,892
-0.07(-1.35%)
Nov 01, 2017
5.459
5.495
5.389
5.429
22,905
+0.09(+1.65%)
Oct 31, 2017
5.231
5.512
5.231
5.341
46,955
+0.13(+2.54%)
Oct 30, 2017
5.356
5.356
5.136
5.209
69,770
-0.10(-1.93%)
Oct 27, 2017
5.583
5.583
5.312
5.312
28,209
-0.23(-4.23%)
Oct 26, 2017
5.635
5.705
5.513
5.547
13,981
-0.09(-1.56%)
Oct 25, 2017
5.811
5.811
5.510
5.635
36,815
-0.21(-3.52%)
Oct 24, 2017
5.921
5.921
5.759
5.840
10,107
-0.05(-0.87%)
Oct 23, 2017
5.833
6.060
5.772
5.891
29,061
+0.06(+1.01%)
Oct 20, 2017
5.906
5.976
5.715
5.833
24,242
-0.07(-1.12%)
Oct 19, 2017
5.987
6.075
5.877
5.899
21,862
-0.09(-1.47%)
Oct 18, 2017
5.987
6.016
5.932
5.987
13,923
+0.05(+0.87%)
Oct 17, 2017
6.090
6.090
5.924
5.935
6,490
-0.08(-1.34%)
Oct 16, 2017
5.833
6.053
5.781
6.016
52,783
+0.31(+5.40%)
Oct 13, 2017
5.627
5.723
5.532
5.708
8,712
+0.10(+1.83%)
Oct 12, 2017
5.657
5.723
5.591
5.605
14,702
-0.13(-2.30%)
Oct 11, 2017
5.759
5.759
5.701
5.737
3,977
+0.03(+0.51%)
Oct 10, 2017
5.718
5.796
5.708
5.708
4,244
-0.04(-0.77%)
Oct 09, 2017
5.677
5.862
5.671
5.752
18,589
+0.12(+2.08%)
Oct 06, 2017
5.658
5.664
5.594
5.635
10,222
-0.11(-1.92%)
Oct 05, 2017
5.657
5.796
5.657
5.745
20,151
+0.15(+2.76%)
Oct 04, 2017
5.649
5.730
5.583
5.591
14,637
+0.00(+0.00%)
Oct 03, 2017
5.664
5.701
5.591
5.591
5,058
-0.06(-1.04%)
Oct 02, 2017
5.649
5.789
5.605
5.649
12,111
-0.01(-0.26%)
Sep 29, 2017
5.796
5.796
5.649
5.664
10,733
-0.09(-1.53%)
Sep 28, 2017
5.627
5.865
5.591
5.752
8,811
+0.08(+1.42%)
Sep 27, 2017
5.598
5.869
5.583
5.671
22,715
+0.07(+1.31%)
Sep 26, 2017
5.759
5.825
5.598
5.598
9,256
-0.20(-3.42%)
Sep 25, 2017
5.737
5.855
5.730
5.796
13,499
+0.06(+1.02%)
Sep 22, 2017
5.899
5.943
5.723
5.737
19,274
-0.10(-1.76%)
Sep 21, 2017
5.906
5.906
5.745
5.840
12,347
-0.01(-0.25%)
Sep 20, 2017
5.576
5.891
5.554
5.855
44,897
+0.29(+5.28%)
Sep 19, 2017
5.466
5.605
5.466
5.561
9,388
+0.03(+0.53%)
Sep 18, 2017
5.429
5.645
5.407
5.532
47,668
+0.09(+1.74%)
Sep 15, 2017
5.451
5.466
5.415
5.437
13,499
-0.01(-0.12%)
Sep 14, 2017
5.495
5.503
5.334
5.444
12,523
-0.02(-0.40%)
Sep 13, 2017
5.422
5.466
5.253
5.466
13,026
+0.04(+0.81%)
Sep 12, 2017
5.260
5.422
5.246
5.422
18,730
+0.18(+3.36%)
Sep 11, 2017
5.356
5.429
5.238
5.246
22,054
-0.10(-1.79%)
Sep 08, 2017
5.227
5.341
5.227
5.341
11,544
+0.02(+0.34%)
Sep 07, 2017
5.265
5.334
5.260
5.323
11,545
+0.06(+1.19%)
Sep 06, 2017
5.319
5.356
5.231
5.260
6,998
+0.05(+0.90%)
Sep 05, 2017
5.378
5.429
5.150
5.214
31,505
-0.06(-1.17%)
Sep 01, 2017
5.378
5.378
5.275
16,280
-0.10(-1.91%)
Aug 31, 2017
5.466
5.466
5.341
5.378
14,421
-0.01(-0.27%)
Aug 30, 2017
5.466
5.466
5.327
5.393
9,127
-0.03(-0.54%)
Aug 29, 2017
5.393
5.429
5.386
5.422
5,165
+0.03(+0.54%)
Aug 28, 2017
5.319
5.393
5.319
5.393
10,605
+0.07(+1.26%)
Aug 25, 2017
5.282
5.326
5.108
5.326
4,285
+0.03(+0.61%)
Aug 24, 2017
5.320
5.357
5.265
5.293
5,312
+0.13(+2.49%)
Aug 23, 2017
5.238
5.259
5.116
5.165
5,843
-0.10(-1.95%)
Aug 22, 2017
5.422
5.426
5.268
5.268
17,513
-0.04(-0.83%)
Aug 21, 2017
5.341
5.341
5.260
5.312
7,820
-0.10(-1.76%)
Aug 18, 2017
5.407
5.407
5.282
5.407
12,296
-0.01(-0.27%)
Aug 17, 2017
5.371
5.466
5.231
5.422
7,437
+0.03(+0.54%)
Aug 16, 2017
5.247
5.393
5.247
5.393
16,312
+0.05(+0.96%)
Aug 15, 2017
5.106
5.341
5.026
5.341
26,343
+0.21(+4.00%)
Aug 14, 2017
5.282
5.328
4.944
5.136
62,343
+0.24(+4.92%)
Aug 11, 2017
4.696
4.989
4.689
4.895
58,878
+0.32(+7.09%)
Aug 10, 2017
5.055
5.074
4.490
4.571
62,500
-0.45(-9.05%)
Aug 09, 2017
5.297
5.297
4.935
5.026
48,634
-0.22(-4.20%)
Aug 08, 2017
5.304
5.341
5.172
5.246
42,672
-0.04(-0.83%)
Aug 07, 2017
5.393
5.429
5.282
5.290
17,240
-0.14(-2.57%)
Aug 04, 2017
5.495
5.495
5.312
5.429
12,737
+0.12(+2.35%)
Aug 03, 2017
5.268
5.422
5.268
5.304
4,555
+0.04(+0.70%)
Aug 02, 2017
5.346
5.346
5.161
5.268
32,105
-0.06(-1.07%)
Aug 01, 2017
5.289
5.332
5.132
5.325
53,404
+0.08(+1.49%)
Jul 31, 2017
5.282
5.311
5.204
5.246
51,041
+0.04(+0.82%)
Jul 28, 2017
5.197
5.282
5.061
5.204
31,940
+0.03(+0.55%)
Jul 27, 2017
5.139
5.303
5.139
5.175
25,936
+0.00(+0.00%)
Jul 26, 2017
5.239
5.311
5.139
5.175
22,622
-0.01(-0.27%)
Jul 25, 2017
5.189
5.225
5.068
5.189
41,702
-0.02(-0.41%)
Jul 24, 2017
5.311
5.311
5.168
5.211
18,061
+0.01(+0.14%)
Jul 21, 2017
5.200
5.227
5.134
5.204
13,759
+0.01(+0.27%)
Jul 20, 2017
5.097
5.257
5.025
5.189
20,147
+0.09(+1.82%)
Jul 19, 2017
5.288
5.288
5.055
5.097
19,581
-0.06(-1.24%)
Jul 18, 2017
5.239
5.347
5.140
5.161
26,815
-0.03(-0.55%)
Jul 17, 2017
5.125
5.460
5.047
5.189
55,490
+0.09(+1.82%)
Jul 14, 2017
4.812
5.289
4.805
5.097
72,501
+0.31(+6.56%)
Jul 13, 2017
5.132
5.132
4.726
4.783
61,070
-0.29(-5.64%)
Jul 12, 2017
5.090
5.238
5.025
5.069
16,316
+0.00(+0.01%)
Jul 11, 2017
5.132
5.489
5.061
5.068
48,854
-0.09(-1.66%)
Jul 10, 2017
5.139
5.164
5.125
5.154
4,144
-0.02(-0.41%)
Jul 07, 2017
5.218
5.253
5.111
5.175
24,530
-0.06(-1.22%)
Jul 06, 2017
5.339
5.339
5.239
5.239
9,922
-0.14(-2.65%)
Jul 05, 2017
5.339
5.418
5.325
5.382
20,543
+0.04(+0.80%)
Jul 03, 2017
5.439
5.560
5.332
5.339
9,138
+0.01(+0.27%)
Jun 30, 2017
5.546
5.246
5.325
78,637
-0.01(-0.13%)
Jun 29, 2017
5.346
5.346
5.132
5.332
22,838
-0.01(-0.13%)
Jun 28, 2017
5.250
5.346
5.104
5.339
33,831
+0.27(+5.37%)
Jun 27, 2017
5.268
5.346
5.040
5.067
59,115
-0.18(-3.48%)
Jun 26, 2017
5.211
5.303
5.211
5.250
6,572
+0.10(+2.01%)
Jun 23, 2017
5.150
5.273
5.133
5.147
11,229
+0.07(+1.40%)
Jun 22, 2017
5.216
5.239
5.075
5.075
11,520
-0.06(-1.26%)
Jun 21, 2017
5.027
5.532
5.027
5.140
32,477
+0.06(+1.28%)
Jun 20, 2017
5.061
5.204
5.018
5.075
33,629
+0.07(+1.42%)
Jun 19, 2017
5.097
5.194
5.061
5.004
33,064
-0.09(-1.82%)
Jun 16, 2017
5.097
5.132
5.097
5.097
21,152
+0.00(+0.00%)
Jun 15, 2017
5.144
5.245
5.097
5.097
36,270
-0.18(-3.38%)
Jun 14, 2017
5.425
5.825
5.275
5.275
76,657
-0.09(-1.60%)
Jun 13, 2017
5.289
5.418
5.118
5.360
29,900
+0.01(+0.13%)
Jun 12, 2017
5.339
5.489
5.197
5.353
52,539
+0.24(+4.74%)
Jun 09, 2017
5.150
5.243
5.110
5.111
12,607
-0.09(-1.78%)
Jun 08, 2017
5.097
5.325
5.097
5.204
30,091
+0.11(+2.10%)
Jun 07, 2017
5.261
5.408
5.097
5.097
30,934
-0.13(-2.46%)
Jun 06, 2017
5.168
5.339
5.097
5.225
53,705
+0.05(+0.96%)
Jun 05, 2017
5.167
5.180
5.097
5.175
40,175
+0.05(+0.97%)
Jun 02, 2017
5.104
5.196
5.097
5.125
12,416
+0.09(+1.70%)
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.