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
Nam Tai Electronics
(NY:
NTP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, May 23, 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 29, 2015
4.939
4.957
4.781
4.800
223,993
-0.15(-3.00%)
May 28, 2015
4.856
5.004
4.856
4.948
251,428
+0.05(+0.95%)
May 27, 2015
4.893
4.902
4.818
4.902
124,072
+0.05(+0.95%)
May 26, 2015
4.874
4.902
4.772
4.856
79,774
-0.01(-0.19%)
May 22, 2015
4.985
4.865
4.865
4.865
90,003
-0.07(-1.50%)
May 21, 2015
4.726
4.985
4.726
4.939
435,408
+0.22(+4.72%)
May 20, 2015
4.763
4.781
4.707
4.717
226,487
-0.05(-0.97%)
May 19, 2015
4.818
4.837
4.735
4.763
190,915
-0.06(-1.34%)
May 18, 2015
4.818
4.893
4.791
4.828
135,123
+0.12(+2.56%)
May 15, 2015
4.679
4.763
4.679
4.707
150,630
+0.01(+0.20%)
May 14, 2015
4.717
4.735
4.661
4.698
221,268
-0.02(-0.39%)
May 13, 2015
4.744
4.754
4.679
4.717
179,843
+0.01(+0.20%)
May 12, 2015
4.661
4.732
4.605
4.707
208,636
+0.06(+1.40%)
May 11, 2015
4.661
4.698
4.642
4.642
109,958
-0.06(-1.18%)
May 08, 2015
4.633
4.735
4.633
4.698
109,821
+0.07(+1.60%)
May 07, 2015
4.652
4.744
4.605
4.624
475,206
-0.01(-0.20%)
May 06, 2015
4.818
4.818
4.615
4.633
332,111
-0.18(-3.66%)
May 05, 2015
4.818
4.846
4.772
4.809
223,474
+0.01(+0.19%)
May 04, 2015
4.726
4.865
4.726
4.800
199,407
+0.13(+2.78%)
May 01, 2015
4.707
4.707
4.652
4.670
140,862
-0.06(-1.18%)
Apr 30, 2015
4.744
4.818
4.679
4.726
248,646
-0.02(-0.39%)
Apr 29, 2015
4.726
4.930
4.679
4.744
564,271
+0.05(+0.99%)
Apr 28, 2015
4.698
4.763
4.411
4.698
970,763
+0.53(+12.67%)
Apr 27, 2015
3.846
4.281
3.846
4.170
321,066
+0.26(+6.64%)
Apr 24, 2015
3.994
4.012
3.836
3.910
154,104
-0.10(-2.54%)
Apr 23, 2015
3.827
4.059
3.799
4.012
187,921
+0.18(+4.59%)
Apr 22, 2015
4.068
4.068
3.808
3.836
160,107
-0.26(-6.33%)
Apr 21, 2015
3.836
4.263
3.836
4.096
902,236
+0.26(+6.76%)
Apr 20, 2015
3.707
3.836
3.623
3.836
187,571
+0.16(+4.28%)
Apr 17, 2015
3.744
3.744
3.577
3.679
122,844
-0.07(-1.98%)
Apr 16, 2015
3.873
3.887
3.753
3.753
141,875
-0.09(-2.41%)
Apr 15, 2015
3.660
3.920
3.660
3.846
161,401
+0.17(+4.53%)
Apr 14, 2015
3.744
3.744
3.577
3.679
148,844
-0.05(-1.24%)
Apr 13, 2015
3.827
3.883
3.716
3.725
124,060
-0.15(-3.83%)
Apr 10, 2015
3.957
3.957
3.799
3.873
116,013
-0.10(-2.56%)
Apr 09, 2015
4.003
4.049
3.771
3.975
188,881
-0.03(-0.69%)
Apr 08, 2015
3.901
4.068
3.873
4.003
111,637
+0.08(+2.13%)
Apr 07, 2015
3.920
4.012
3.836
3.920
130,009
-0.04(-0.94%)
Apr 06, 2015
3.725
4.068
3.660
3.957
262,257
+0.24(+6.48%)
Apr 02, 2015
3.669
3.716
3.716
3.716
110,723
+0.00(+0.00%)
Apr 01, 2015
3.642
3.771
3.642
3.716
98,358
+0.04(+1.01%)
Mar 31, 2015
3.642
3.808
3.623
3.679
210,714
-0.01(-0.25%)
Mar 30, 2015
3.336
3.697
3.336
3.688
414,836
+0.36(+10.86%)
Mar 27, 2015
3.419
3.419
3.252
3.327
272,846
-0.13(-3.75%)
Mar 26, 2015
3.512
3.530
3.438
3.456
244,376
-0.06(-1.84%)
Mar 25, 2015
3.568
3.586
3.493
3.521
436,406
-0.05(-1.30%)
Mar 24, 2015
3.586
3.614
3.493
3.568
329,226
+0.02(+0.52%)
Mar 23, 2015
3.568
3.605
3.549
3.549
116,803
-0.02(-0.52%)
Mar 20, 2015
3.484
3.605
3.484
3.568
239,942
+0.08(+2.39%)
Mar 19, 2015
3.429
3.503
3.410
3.484
410,794
+0.04(+1.08%)
Mar 18, 2015
3.568
3.577
3.345
3.447
812,901
-0.12(-3.38%)
Mar 17, 2015
3.707
3.725
3.521
3.568
478,744
-0.16(-4.23%)
Mar 16, 2015
3.892
3.892
3.688
3.725
286,637
-0.13(-3.37%)
Mar 13, 2015
3.938
3.947
3.818
3.855
216,523
-0.06(-1.65%)
Mar 12, 2015
3.994
4.053
3.883
3.920
257,053
-0.08(-2.08%)
Mar 11, 2015
3.947
4.253
3.947
4.003
280,637
+0.06(+1.41%)
Mar 10, 2015
3.985
4.022
3.947
3.947
163,944
-0.06(-1.39%)
Mar 09, 2015
4.012
4.068
3.994
4.003
158,811
-0.06(-1.37%)
Mar 06, 2015
4.068
4.133
4.059
4.059
76,014
-0.01(-0.23%)
Mar 05, 2015
4.059
4.133
4.059
4.068
39,666
+0.01(+0.23%)
Mar 04, 2015
4.142
4.142
3.994
4.059
137,507
-0.08(-2.01%)
Mar 03, 2015
4.216
4.259
4.142
4.142
110,750
-0.08(-1.97%)
Mar 02, 2015
4.244
4.327
4.225
4.225
129,351
-0.06(-1.30%)
Feb 27, 2015
4.272
4.318
4.235
4.281
87,422
-0.06(-1.28%)
Feb 26, 2015
4.374
4.392
4.235
4.337
95,447
-0.01(-0.21%)
Feb 25, 2015
4.263
4.402
4.253
4.346
70,205
+0.04(+0.86%)
Feb 24, 2015
4.402
4.411
4.281
4.309
126,859
-0.11(-2.52%)
Feb 23, 2015
4.466
4.485
4.402
4.420
72,929
-0.08(-1.85%)
Feb 20, 2015
4.457
4.670
4.457
4.503
145,523
-0.03(-0.61%)
Feb 19, 2015
4.522
4.624
4.476
4.531
122,315
-0.03(-0.61%)
Feb 18, 2015
4.587
4.587
4.540
4.559
63,664
+0.00(+0.00%)
Feb 17, 2015
4.494
4.596
4.457
4.559
63,362
+0.04(+0.82%)
Feb 13, 2015
4.642
4.522
4.522
4.522
225,008
-0.14(-2.98%)
Feb 12, 2015
4.679
4.744
4.652
4.661
136,582
-0.02(-0.40%)
Feb 11, 2015
4.726
4.744
4.670
4.679
88,455
+0.00(+0.00%)
Feb 10, 2015
4.670
4.781
4.652
4.679
106,702
+0.01(+0.20%)
Feb 09, 2015
4.633
4.781
4.633
4.670
126,996
+0.04(+0.80%)
Feb 06, 2015
4.633
4.717
4.624
4.633
116,663
+0.02(+0.40%)
Feb 05, 2015
4.540
4.652
4.522
4.615
191,566
+0.08(+1.84%)
Feb 04, 2015
4.374
4.540
4.300
4.531
161,997
+0.18(+4.04%)
Feb 03, 2015
4.290
4.466
4.290
4.355
109,184
+0.05(+1.08%)
Feb 02, 2015
4.494
4.522
4.216
4.309
218,119
-0.19(-4.12%)
Jan 30, 2015
4.503
4.503
4.494
4.494
112,114
-0.01(-0.21%)
Jan 29, 2015
4.494
4.550
4.466
4.503
127,330
+0.04(+0.83%)
Jan 28, 2015
4.439
4.503
4.439
4.466
80,252
+0.03(+0.63%)
Jan 27, 2015
4.402
4.485
4.374
4.439
104,581
+0.04(+0.84%)
Jan 26, 2015
4.364
4.429
4.355
4.402
104,317
+0.06(+1.50%)
Jan 23, 2015
4.374
4.383
4.318
4.337
85,845
-0.01(-0.21%)
Jan 22, 2015
4.327
4.383
4.327
4.346
128,642
+0.00(+0.00%)
Jan 21, 2015
4.355
4.402
4.327
4.346
108,620
-0.04(-0.85%)
Jan 20, 2015
4.263
4.402
4.263
4.383
111,382
+0.12(+2.83%)
Jan 16, 2015
4.161
4.281
4.161
4.263
102,250
+0.12(+2.91%)
Jan 15, 2015
4.244
4.244
4.096
4.142
88,755
-0.07(-1.76%)
Jan 14, 2015
4.170
4.235
4.133
4.216
107,789
+0.05(+1.11%)
Jan 13, 2015
4.142
4.225
4.142
4.170
127,938
+0.00(+0.00%)
Jan 12, 2015
4.179
4.235
4.124
4.170
75,595
+0.01(+0.22%)
Jan 09, 2015
4.216
4.235
4.124
4.161
50,449
-0.06(-1.32%)
Jan 08, 2015
4.235
4.272
4.170
4.216
101,847
+0.01(+0.22%)
Jan 07, 2015
4.272
4.327
4.198
4.207
100,538
-0.07(-1.73%)
Jan 06, 2015
4.402
4.411
4.281
4.281
111,227
-0.12(-2.74%)
Jan 05, 2015
4.402
4.476
4.355
4.402
100,257
+0.03(+0.64%)
Jan 02, 2015
4.429
4.522
4.355
4.374
109,713
-0.03(-0.63%)
Dec 31, 2014
4.337
4.402
4.402
4.402
170,185
+0.08(+1.93%)
Dec 30, 2014
4.244
4.355
4.244
4.318
170,771
+0.04(+0.87%)
Dec 29, 2014
4.309
4.346
4.263
4.281
139,402
-0.06(-1.49%)
Dec 26, 2014
4.337
4.429
4.309
4.346
117,135
+0.01(+0.21%)
Dec 24, 2014
4.402
4.337
4.337
4.337
75,110
-0.06(-1.47%)
Dec 23, 2014
4.281
4.433
4.281
4.402
129,730
+0.12(+2.81%)
Dec 22, 2014
4.263
4.429
4.263
4.281
131,637
+0.02(+0.43%)
Dec 19, 2014
4.049
4.263
3.985
4.263
141,258
+0.14(+3.37%)
Dec 18, 2014
4.040
4.188
4.031
4.124
245,028
+0.08(+2.06%)
Dec 17, 2014
3.892
4.049
3.892
4.040
166,252
+0.13(+3.32%)
Dec 16, 2014
3.818
4.068
3.818
3.910
242,592
+0.04(+0.96%)
Dec 15, 2014
3.938
3.975
3.855
3.873
217,392
-0.09(-2.34%)
Dec 12, 2014
3.985
4.070
3.938
3.966
173,437
-0.03(-0.70%)
Dec 11, 2014
4.179
4.179
3.985
3.994
116,455
-0.12(-2.93%)
Dec 10, 2014
4.170
4.272
4.059
4.114
129,730
-0.06(-1.55%)
Dec 09, 2014
4.170
4.253
4.170
4.179
129,521
-0.02(-0.44%)
Dec 08, 2014
4.290
4.302
4.179
4.198
154,643
-0.08(-1.95%)
Dec 05, 2014
4.327
4.374
4.244
4.281
152,637
-0.03(-0.65%)
Dec 04, 2014
4.188
4.346
4.161
4.309
142,995
+0.12(+2.88%)
Dec 03, 2014
4.263
4.269
4.142
4.188
163,921
+0.01(+0.22%)
Dec 02, 2014
3.985
4.225
3.938
4.179
133,638
+0.18(+4.40%)
Dec 01, 2014
4.235
4.281
3.985
4.003
208,676
-0.23(-5.47%)
Nov 28, 2014
4.429
4.429
4.235
4.235
65,075
-0.19(-4.19%)
Nov 26, 2014
4.402
4.420
4.420
4.420
113,421
+0.06(+1.49%)
Nov 25, 2014
4.429
4.526
4.346
4.355
143,359
-0.10(-2.29%)
Nov 24, 2014
4.355
4.540
4.198
4.457
194,345
-0.02(-0.41%)
Nov 21, 2014
4.383
4.540
4.383
4.476
102,992
+0.08(+1.90%)
Nov 20, 2014
4.383
4.448
4.346
4.392
219,601
-0.05(-1.04%)
Nov 19, 2014
4.513
4.513
4.327
4.439
222,612
-0.08(-1.84%)
Nov 18, 2014
4.587
4.587
4.485
4.522
342,756
-0.03(-0.61%)
Nov 17, 2014
4.624
4.707
4.531
4.550
278,728
-0.01(-0.20%)
Nov 14, 2014
4.448
4.568
4.402
4.559
424,696
+0.10(+2.29%)
Nov 13, 2014
4.698
4.763
4.420
4.457
422,730
-0.24(-5.13%)
Nov 12, 2014
4.837
4.888
4.679
4.698
242,025
-0.14(-2.87%)
Nov 11, 2014
5.152
5.152
4.828
4.837
261,115
-0.32(-6.12%)
Nov 10, 2014
5.004
5.189
4.963
5.152
136,970
+0.12(+2.39%)
Nov 07, 2014
5.078
5.152
5.013
5.032
59,964
-0.07(-1.45%)
Nov 06, 2014
5.069
5.171
4.920
5.106
267,019
+0.07(+1.47%)
Nov 05, 2014
5.013
5.115
4.920
5.032
102,127
+0.00(+0.00%)
Nov 04, 2014
5.032
5.189
4.957
5.032
98,567
+0.01(+0.18%)
Nov 03, 2014
5.096
5.273
5.022
5.022
179,695
-0.09(-1.81%)
Oct 31, 2014
5.143
5.226
4.939
5.115
189,883
-0.03(-0.54%)
Oct 30, 2014
5.161
5.263
5.096
5.143
99,879
-0.02(-0.36%)
Oct 29, 2014
5.171
5.198
5.106
5.161
61,106
-0.02(-0.36%)
Oct 28, 2014
4.920
5.180
4.911
5.180
182,131
+0.23(+4.68%)
Oct 27, 2014
5.069
5.069
4.920
4.948
146,443
-0.12(-2.38%)
Oct 24, 2014
5.059
5.087
4.995
5.069
81,341
+0.04(+0.74%)
Oct 23, 2014
5.050
5.129
5.034
5.032
108,497
-0.03(-0.55%)
Oct 22, 2014
5.254
5.254
5.013
5.059
97,853
-0.11(-2.15%)
Oct 21, 2014
4.818
5.208
4.818
5.171
221,904
+0.34(+7.10%)
Oct 20, 2014
4.791
4.837
4.707
4.828
270,174
+0.07(+1.56%)
Oct 17, 2014
4.976
5.022
4.744
4.754
267,290
-0.22(-4.47%)
Oct 16, 2014
4.818
4.976
4.818
4.976
216,018
+0.16(+3.27%)
Oct 15, 2014
4.856
4.967
4.735
4.818
207,740
-0.16(-3.17%)
Oct 14, 2014
5.050
5.115
4.893
4.976
163,956
-0.11(-2.19%)
Oct 13, 2014
5.096
5.161
5.050
5.087
141,601
+0.05(+0.92%)
Oct 10, 2014
5.282
5.282
5.004
5.041
258,116
-0.24(-4.56%)
Oct 09, 2014
5.439
5.458
5.217
5.282
86,809
-0.09(-1.72%)
Oct 08, 2014
5.513
5.523
5.319
5.374
171,875
-0.10(-1.86%)
Oct 07, 2014
5.597
5.625
5.463
5.476
147,603
-0.11(-1.99%)
Oct 06, 2014
5.458
5.652
5.402
5.588
405,482
+0.10(+1.86%)
Oct 03, 2014
5.476
5.551
5.458
5.486
202,532
+0.04(+0.68%)
Oct 02, 2014
5.337
5.523
5.337
5.449
127,172
+0.05(+0.86%)
Oct 01, 2014
5.578
5.625
5.356
5.402
203,681
-0.22(-3.95%)
Sep 30, 2014
5.560
5.625
5.421
5.625
272,544
+0.05(+0.83%)
Sep 29, 2014
5.764
5.772
5.569
5.578
114,052
-0.18(-3.06%)
Sep 26, 2014
5.745
5.973
5.717
5.754
129,644
+0.00(+0.00%)
Sep 25, 2014
5.662
5.764
5.643
5.754
139,015
-0.04(-0.64%)
Sep 24, 2014
5.551
5.829
5.532
5.791
283,570
+0.19(+3.31%)
Sep 23, 2014
5.588
5.643
5.467
5.606
192,401
-0.06(-0.98%)
Sep 22, 2014
5.977
6.023
5.578
5.662
361,325
-0.43(-7.00%)
Sep 19, 2014
6.264
6.283
6.023
6.088
116,996
-0.16(-2.52%)
Sep 18, 2014
6.208
6.301
6.162
6.246
100,900
+0.01(+0.15%)
Sep 17, 2014
6.014
6.283
5.968
6.236
160,148
+0.11(+1.82%)
Sep 16, 2014
6.190
6.190
5.884
6.125
269,040
-0.12(-1.93%)
Sep 15, 2014
6.301
6.310
6.208
6.246
179,521
-0.06(-1.03%)
Sep 12, 2014
6.310
6.347
6.301
6.310
75,169
-0.05(-0.73%)
Sep 11, 2014
6.394
6.412
6.310
6.357
107,210
-0.06(-0.87%)
Sep 10, 2014
6.431
6.459
6.394
6.412
42,715
-0.05(-0.72%)
Sep 09, 2014
6.440
6.477
6.412
6.459
114,246
-0.03(-0.43%)
Sep 08, 2014
6.486
6.486
6.422
6.486
123,624
+0.01(+0.14%)
Sep 05, 2014
6.422
6.496
6.422
6.477
97,156
+0.05(+0.72%)
Sep 04, 2014
6.524
6.477
6.422
6.431
70,528
-0.05(-0.72%)
Sep 03, 2014
6.459
6.533
6.440
6.477
86,340
+0.03(+0.43%)
Sep 02, 2014
6.440
6.477
6.435
6.449
92,606
-0.05(-0.71%)
Aug 29, 2014
6.412
6.496
6.496
6.496
117,630
+0.07(+1.15%)
Aug 28, 2014
6.468
6.486
6.403
6.422
80,013
-0.03(-0.43%)
Aug 27, 2014
6.505
6.505
6.449
6.449
83,954
-0.01(-0.14%)
Aug 26, 2014
6.588
6.588
6.440
6.459
179,167
-0.12(-1.83%)
Aug 25, 2014
6.616
6.737
6.588
6.579
88,856
-0.04(-0.56%)
Aug 22, 2014
6.718
6.737
6.616
6.616
72,947
-0.10(-1.52%)
Aug 21, 2014
6.737
6.792
6.690
6.718
74,474
+0.03(+0.42%)
Aug 20, 2014
6.570
6.774
6.570
6.690
259,856
+0.19(+2.85%)
Aug 19, 2014
6.422
6.690
6.394
6.505
323,053
+0.13(+2.03%)
Aug 18, 2014
6.347
6.412
6.347
6.375
92,706
+0.04(+0.58%)
Aug 15, 2014
6.412
6.412
6.333
6.338
68,562
-0.05(-0.73%)
Aug 14, 2014
6.329
6.477
6.329
6.385
112,315
-0.02(-0.29%)
Aug 13, 2014
6.440
6.579
6.410
6.403
97,420
-0.04(-0.58%)
Aug 12, 2014
6.477
6.542
6.440
6.440
81,183
-0.08(-1.28%)
Aug 11, 2014
6.301
6.561
6.208
6.524
294,367
+0.24(+3.83%)
Aug 08, 2014
6.449
6.486
6.256
6.283
199,684
-0.19(-3.00%)
Aug 07, 2014
6.496
6.533
6.468
6.477
75,355
+0.01(+0.14%)
Aug 06, 2014
6.431
6.519
6.424
6.468
112,376
+0.06(+0.87%)
Aug 05, 2014
6.403
6.468
6.394
6.412
138,204
-0.06(-0.86%)
Aug 04, 2014
6.625
6.625
6.440
6.468
352,398
-0.19(-2.79%)
Aug 01, 2014
6.607
6.672
6.561
6.653
180,850
+0.05(+0.70%)
Jul 31, 2014
6.662
6.662
6.524
6.607
166,413
-0.07(-1.11%)
Jul 30, 2014
6.672
6.718
6.653
6.681
69,894
+0.03(+0.42%)
Jul 29, 2014
6.644
6.700
6.607
6.653
118,526
-0.01(-0.14%)
Jul 28, 2014
6.718
6.727
6.607
6.662
179,848
+0.01(+0.14%)
Jul 25, 2014
6.681
6.746
6.625
6.653
119,029
-0.01(-0.14%)
Jul 24, 2014
6.746
6.848
6.662
6.662
146,859
-0.02(-0.28%)
Jul 23, 2014
6.746
6.746
6.681
6.681
84,278
+0.01(+0.14%)
Jul 22, 2014
6.579
6.718
6.542
6.672
327,094
+0.10(+1.55%)
Jul 21, 2014
6.486
6.588
6.477
6.570
136,189
+0.08(+1.29%)
Jul 18, 2014
6.505
6.514
6.440
6.486
204,036
-0.03(-0.43%)
Jul 17, 2014
6.616
6.625
6.514
6.514
108,014
-0.11(-1.68%)
Jul 16, 2014
6.672
6.755
6.625
6.625
126,581
-0.05(-0.69%)
Jul 15, 2014
6.792
6.811
6.644
6.672
149,535
-0.15(-2.17%)
Jul 14, 2014
6.672
6.913
6.672
6.820
166,326
+0.15(+2.22%)
Jul 11, 2014
6.625
6.737
6.625
6.672
86,421
+0.00(+0.00%)
Jul 10, 2014
6.783
6.801
6.625
6.672
147,676
-0.14(-2.04%)
Jul 09, 2014
6.857
6.876
6.811
6.811
113,120
-0.07(-1.08%)
Jul 08, 2014
6.950
7.005
6.848
6.885
163,219
-0.09(-1.33%)
Jul 07, 2014
7.042
7.056
6.950
6.978
123,954
-0.03(-0.40%)
Jul 03, 2014
7.015
7.005
7.005
7.005
75,326
-0.02(-0.26%)
Jul 02, 2014
6.950
7.042
6.950
7.024
104,036
+0.06(+0.80%)
Jul 01, 2014
6.959
7.107
6.959
6.968
132,129
-0.02(-0.27%)
Jun 30, 2014
6.996
7.033
6.950
6.987
107,469
-0.06(-0.79%)
Jun 27, 2014
6.996
7.070
6.940
7.042
142,474
+0.05(+0.66%)
Jun 26, 2014
6.857
7.033
6.829
6.996
124,805
+0.17(+2.44%)
Jun 25, 2014
6.913
6.922
6.820
6.829
196,193
-0.08(-1.21%)
Jun 24, 2014
6.950
7.042
6.894
6.913
163,591
-0.03(-0.40%)
Jun 23, 2014
6.950
7.015
6.940
6.940
171,036
-0.01(-0.13%)
Jun 20, 2014
7.209
7.255
6.931
6.950
373,349
-0.26(-3.60%)
Jun 19, 2014
7.061
7.228
7.052
7.209
113,711
+0.15(+2.10%)
Jun 18, 2014
7.061
7.079
6.987
7.061
92,026
+0.00(+0.00%)
Jun 17, 2014
6.978
7.172
6.978
7.061
149,820
-0.02(-0.26%)
Jun 16, 2014
7.172
7.172
6.987
7.079
246,391
-0.11(-1.55%)
Jun 13, 2014
7.330
7.330
7.154
7.191
137,729
-0.12(-1.65%)
Jun 12, 2014
7.320
7.385
7.228
7.311
138,063
-0.02(-0.25%)
Jun 11, 2014
7.413
7.450
7.302
7.330
148,019
-0.15(-1.98%)
Jun 10, 2014
7.506
7.506
7.432
7.478
101,442
+0.02(+0.25%)
Jun 06, 2014
7.413
7.487
7.302
7.459
139,590
+0.06(+0.75%)
Jun 05, 2014
7.320
7.413
7.256
7.404
231,873
+0.05(+0.63%)
Jun 04, 2014
7.098
7.413
7.084
7.357
616,335
+0.44(+6.29%)
Jun 03, 2014
6.857
6.959
6.820
6.922
153,072
+0.03(+0.40%)
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.