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
Yuma Energy Inc
(NY:
YUMA
)
N/A
UNCHANGED
Last Price
Updated:
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
0.4101
0.4700
0.4003
0.4004
168,636
-0.01(-2.22%)
May 30, 2018
0.3800
0.4990
0.3780
0.4095
904,388
+0.02(+6.45%)
May 29, 2018
0.3980
0.3980
0.3779
0.3847
47,481
-0.01(-3.58%)
May 25, 2018
0.3990
0.3990
0.3990
0
-0.01(-2.66%)
May 24, 2018
0.4200
0.4298
0.4057
0.4099
110,432
-0.02(-4.59%)
May 23, 2018
0.4597
0.4597
0.4136
0.4296
127,769
-0.02(-4.28%)
May 22, 2018
0.4600
0.4600
0.4188
0.4488
136,310
-0.01(-2.18%)
May 21, 2018
0.4600
0.4700
0.4301
0.4588
105,330
-0.00(-0.26%)
May 18, 2018
0.4700
0.4700
0.4500
0.4600
136,044
-0.02(-3.18%)
May 17, 2018
0.4867
0.4987
0.4400
0.4751
442,740
-0.00(-1.02%)
May 16, 2018
0.5400
0.5400
0.4410
0.4800
419,576
-0.03(-4.95%)
May 15, 2018
0.5000
0.5800
0.4990
0.5050
1,033,016
+0.03(+6.09%)
May 14, 2018
0.5500
0.5600
0.4118
0.4760
1,718,048
-0.65(-57.88%)
May 11, 2018
1.110
1.130
1.080
1.130
238,481
+0.06(+5.61%)
May 10, 2018
1.080
1.110
1.070
1.070
87,246
-0.01(-0.93%)
May 09, 2018
1.100
1.100
1.050
1.080
183,108
+0.00(+0.00%)
May 08, 2018
1.100
1.100
1.060
1.080
67,517
+0.01(+0.93%)
May 07, 2018
1.040
1.320
1.040
1.070
766,743
+0.01(+0.94%)
May 04, 2018
1.030
1.070
1.020
1.060
91,545
+0.03(+2.91%)
May 03, 2018
1.020
1.060
1.020
1.030
32,439
-0.01(-0.96%)
May 02, 2018
1.050
1.070
1.020
1.040
53,854
-0.04(-3.70%)
May 01, 2018
1.080
1.080
1.050
1.080
22,864
+0.01(+0.93%)
Apr 30, 2018
1.084
1.090
1.060
1.070
31,252
-0.01(-0.93%)
Apr 27, 2018
1.090
1.090
1.050
1.080
97,491
+0.01(+0.93%)
Apr 26, 2018
1.070
1.100
1.060
1.070
23,051
+0.02(+1.90%)
Apr 25, 2018
1.150
1.150
1.050
1.050
176,157
-0.12(-10.26%)
Apr 24, 2018
1.250
1.250
1.170
1.170
31,046
-0.05(-4.10%)
Apr 23, 2018
1.210
1.235
1.210
1.220
11,738
-0.00(-0.08%)
Apr 20, 2018
1.240
1.270
1.220
1.221
83,718
-0.01(-0.73%)
Apr 19, 2018
1.200
1.270
1.170
1.230
87,947
+0.03(+2.50%)
Apr 18, 2018
1.160
1.550
1.150
1.200
595,466
+0.05(+4.35%)
Apr 17, 2018
1.150
1.160
1.140
1.150
42,239
+0.01(+0.88%)
Apr 16, 2018
1.160
1.160
1.100
1.140
46,674
+0.00(+0.00%)
Apr 13, 2018
1.130
1.150
1.100
1.140
48,923
+0.02(+1.79%)
Apr 12, 2018
1.130
1.141
1.090
1.120
76,398
-0.01(-0.88%)
Apr 11, 2018
1.130
1.150
1.090
1.130
100,186
+0.02(+1.80%)
Apr 10, 2018
1.120
1.130
1.110
1.110
22,240
+0.00(+0.00%)
Apr 09, 2018
1.120
1.150
1.100
1.110
94,507
-0.02(-1.77%)
Apr 06, 2018
1.100
1.140
1.090
1.130
97,623
+0.02(+1.80%)
Apr 05, 2018
1.100
1.120
1.061
1.110
50,634
+0.00(+0.00%)
Apr 04, 2018
1.060
1.110
1.060
1.110
26,243
+0.05(+4.72%)
Apr 03, 2018
1.120
1.120
1.060
1.060
85,198
-0.04(-3.64%)
Apr 02, 2018
1.090
1.110
1.070
1.100
42,734
+0.01(+0.92%)
Mar 29, 2018
1.090
1.090
1.090
0
+0.00(+0.00%)
Mar 28, 2018
1.079
1.093
1.079
1.090
18,468
+0.01(+0.93%)
Mar 27, 2018
1.080
1.080
1.060
1.080
21,612
+0.00(+0.00%)
Mar 26, 2018
1.120
1.120
1.060
1.080
13,379
-0.03(-2.70%)
Mar 23, 2018
1.090
1.110
1.060
1.110
48,002
+0.01(+0.91%)
Mar 22, 2018
1.090
1.100
1.050
1.100
46,519
+0.03(+2.80%)
Mar 21, 2018
1.070
1.140
1.060
1.070
221,779
+0.00(+0.00%)
Mar 20, 2018
1.100
1.100
1.070
1.070
32,907
-0.01(-0.93%)
Mar 19, 2018
1.170
1.170
1.080
1.080
74,099
-0.11(-9.24%)
Mar 16, 2018
1.090
1.190
1.075
1.190
51,440
+0.10(+9.17%)
Mar 15, 2018
1.110
1.126
1.080
1.090
38,118
-0.01(-0.91%)
Mar 14, 2018
1.140
1.140
1.100
1.100
34,048
-0.03(-2.65%)
Mar 13, 2018
1.120
1.200
1.110
1.130
31,855
+0.03(+2.73%)
Mar 12, 2018
1.090
1.130
1.090
1.100
73,196
+0.01(+0.92%)
Mar 09, 2018
1.110
1.110
1.060
1.090
99,448
+0.00(+0.00%)
Mar 08, 2018
1.090
1.129
1.070
1.090
42,875
-0.01(-0.91%)
Mar 07, 2018
1.150
1.080
1.100
111,656
-0.01(-0.90%)
Mar 06, 2018
1.160
1.180
1.110
1.110
101,103
-0.06(-5.13%)
Mar 05, 2018
1.140
1.170
1.130
1.170
76,524
+0.03(+2.63%)
Mar 02, 2018
1.110
1.140
1.080
1.140
40,904
+0.03(+2.70%)
Mar 01, 2018
1.120
1.129
1.100
1.110
32,231
-0.02(-1.77%)
Feb 28, 2018
1.190
1.190
1.090
1.130
180,126
-0.01(-0.88%)
Feb 27, 2018
1.210
1.280
1.140
1.140
233,971
-0.09(-6.98%)
Feb 26, 2018
1.163
1.270
1.160
1.226
178,292
+0.06(+4.74%)
Feb 23, 2018
1.220
1.220
1.135
1.170
112,773
-0.04(-3.32%)
Feb 22, 2018
1.130
1.220
1.117
1.210
237,326
+0.09(+8.06%)
Feb 21, 2018
1.150
1.160
1.110
1.120
16,537
-0.03(-2.62%)
Feb 20, 2018
1.150
1.196
1.100
1.150
167,783
+0.01(+0.98%)
Feb 16, 2018
1.139
1.139
1.139
0
-0.01(-0.97%)
Feb 15, 2018
1.120
1.199
1.090
1.150
180,817
+0.02(+1.77%)
Feb 14, 2018
1.150
1.160
1.080
1.130
85,571
-0.03(-2.59%)
Feb 13, 2018
1.160
1.160
1.100
1.160
101,357
+0.01(+0.87%)
Feb 12, 2018
1.110
1.150
1.110
1.150
77,164
+0.05(+4.17%)
Feb 09, 2018
1.100
1.120
1.050
1.104
60,954
-0.01(-0.54%)
Feb 08, 2018
1.080
1.190
1.080
1.110
129,817
+0.03(+2.78%)
Feb 07, 2018
1.270
1.270
1.030
1.080
172,889
-0.07(-6.09%)
Feb 06, 2018
1.100
1.150
1.050
1.150
147,988
+0.05(+4.55%)
Feb 05, 2018
1.110
1.120
1.100
1.100
36,800
-0.03(-2.65%)
Feb 02, 2018
1.230
1.250
1.124
1.130
82,970
-0.10(-8.13%)
Feb 01, 2018
1.170
1.220
1.170
1.230
166,772
+0.07(+6.03%)
Jan 31, 2018
1.250
1.263
1.160
1.160
215,849
-0.11(-8.66%)
Jan 30, 2018
1.250
1.280
1.250
1.270
67,686
-0.01(-0.78%)
Jan 29, 2018
1.310
1.360
1.260
1.280
91,744
-0.03(-2.29%)
Jan 26, 2018
1.370
1.393
1.290
1.310
162,948
-0.04(-2.96%)
Jan 25, 2018
1.440
1.500
1.340
1.350
187,305
-0.09(-6.25%)
Jan 24, 2018
1.460
1.490
1.440
1.440
26,827
-0.03(-2.04%)
Jan 23, 2018
1.490
1.500
1.430
1.470
85,707
+0.02(+1.38%)
Jan 22, 2018
1.450
1.490
1.370
1.450
103,701
+0.01(+0.69%)
Jan 19, 2018
1.450
1.510
1.400
1.440
115,681
-0.01(-0.69%)
Jan 18, 2018
1.550
1.550
1.450
1.450
140,429
-0.09(-5.84%)
Jan 17, 2018
1.470
1.620
1.465
1.540
205,076
+0.05(+3.36%)
Jan 16, 2018
1.680
1.830
1.450
1.490
872,671
-0.14(-8.59%)
Jan 12, 2018
1.630
1.630
1.630
0
+0.32(+24.43%)
Jan 11, 2018
1.210
1.400
1.200
1.310
441,134
+0.13(+11.02%)
Jan 10, 2018
1.220
1.244
1.160
1.180
83,758
-0.06(-4.76%)
Jan 09, 2018
1.190
1.280
1.178
1.239
200,451
+0.05(+4.12%)
Jan 08, 2018
1.280
1.280
1.160
1.190
120,824
-0.04(-3.24%)
Jan 05, 2018
1.270
1.280
1.204
1.230
168,035
-0.01(-0.81%)
Jan 04, 2018
1.190
1.300
1.167
1.240
501,628
+0.08(+6.80%)
Jan 03, 2018
1.150
1.184
1.116
1.161
145,477
+0.00(+0.09%)
Jan 02, 2018
1.180
1.180
1.150
1.160
101,467
-0.01(-0.68%)
Dec 29, 2017
1.168
1.168
1.168
0
+0.02(+1.57%)
Dec 28, 2017
1.110
1.250
1.110
1.150
204,364
+0.02(+1.78%)
Dec 27, 2017
1.150
1.150
1.110
1.130
194,541
+0.06(+5.60%)
Dec 26, 2017
1.080
1.150
1.070
1.070
148,093
-0.06(-5.31%)
Dec 22, 2017
1.150
1.150
1.100
1.130
72,511
-0.03(-2.59%)
Dec 21, 2017
1.120
1.186
1.100
1.160
121,257
+0.05(+4.50%)
Dec 20, 2017
1.129
1.158
1.080
1.110
123,264
-0.01(-0.89%)
Dec 19, 2017
1.150
1.150
1.090
1.120
31,208
-0.02(-1.75%)
Dec 18, 2017
1.150
1.190
1.100
1.140
79,449
+0.01(+0.88%)
Dec 15, 2017
1.180
1.180
1.100
1.130
58,474
-0.04(-3.42%)
Dec 14, 2017
1.140
1.179
1.071
1.170
64,114
+0.02(+1.74%)
Dec 13, 2017
1.160
1.164
1.120
1.150
108,133
-0.02(-1.71%)
Dec 12, 2017
1.160
1.170
1.150
1.170
82,217
+0.01(+0.86%)
Dec 11, 2017
1.100
1.200
1.100
1.160
180,223
+0.05(+4.50%)
Dec 08, 2017
1.070
1.141
1.070
1.110
69,707
-0.01(-0.88%)
Dec 07, 2017
1.110
1.120
1.090
1.120
71,460
+0.00(+0.00%)
Dec 06, 2017
1.180
1.180
1.030
1.120
322,479
-0.10(-8.20%)
Dec 05, 2017
1.270
1.320
1.180
1.220
296,428
-0.07(-5.16%)
Dec 04, 2017
1.360
1.360
1.300
1.286
324,174
-0.02(-1.80%)
Dec 01, 2017
1.160
1.430
1.160
1.310
713,421
+0.15(+12.94%)
Nov 30, 2017
1.180
1.200
1.150
1.160
80,072
-0.00(-0.01%)
Nov 29, 2017
1.160
1.250
1.150
1.160
317,850
+0.00(+0.00%)
Nov 28, 2017
1.200
1.200
1.150
1.160
65,226
-0.03(-2.52%)
Nov 27, 2017
1.150
1.290
1.140
1.190
330,143
+0.04(+3.48%)
Nov 24, 2017
1.170
1.320
1.121
1.150
252,206
+0.04(+3.60%)
Nov 22, 2017
1.070
1.150
1.048
1.110
248,915
+0.05(+4.72%)
Nov 21, 2017
1.050
1.160
1.050
1.060
235,635
-0.01(-0.93%)
Nov 20, 2017
0.9900
1.085
0.9900
1.070
323,665
+0.05(+4.89%)
Nov 17, 2017
1.050
1.080
0.9800
1.020
185,460
-0.03(-2.86%)
Nov 16, 2017
0.9900
1.060
0.9801
1.050
240,162
+0.05(+5.00%)
Nov 15, 2017
0.9900
1.010
0.9800
1.000
83,119
+0.01(+1.01%)
Nov 14, 2017
1.050
1.110
0.9750
0.9900
414,544
-0.07(-6.60%)
Nov 13, 2017
1.020
1.080
1.020
1.060
241,563
+0.03(+2.91%)
Nov 10, 2017
1.040
1.070
1.012
1.030
166,726
-0.02(-1.90%)
Nov 09, 2017
1.090
1.100
1.020
1.050
178,110
-0.03(-2.78%)
Nov 08, 2017
1.040
1.115
1.000
1.080
172,960
+0.01(+0.93%)
Nov 07, 2017
1.200
1.270
1.020
1.070
580,670
-0.12(-10.08%)
Nov 06, 2017
1.080
1.204
1.060
1.190
884,798
+0.13(+12.51%)
Nov 03, 2017
1.100
1.109
1.020
1.058
354,014
-0.02(-2.06%)
Nov 02, 2017
0.9400
1.190
0.9250
1.080
2,376,305
+0.14(+14.29%)
Nov 01, 2017
0.9600
0.9890
0.9300
0.9450
281,556
+0.00(+0.36%)
Oct 31, 2017
0.9300
0.9799
0.9200
0.9416
313,785
+0.01(+1.25%)
Oct 30, 2017
0.9600
0.9201
0.9300
83,089
-0.01(-1.59%)
Oct 27, 2017
0.9600
0.9700
0.9250
0.9450
161,302
+0.01(+1.56%)
Oct 26, 2017
0.9700
0.9800
0.9210
0.9305
102,129
-0.02(-2.05%)
Oct 25, 2017
0.9600
0.9975
0.9100
0.9500
303,819
+0.03(+3.26%)
Oct 24, 2017
0.9499
0.9550
0.9100
0.9200
76,218
-0.01(-1.08%)
Oct 23, 2017
0.9700
0.9700
0.9200
0.9300
100,955
-0.02(-2.62%)
Oct 20, 2017
0.9900
0.9900
0.9200
0.9550
101,858
-0.00(-0.47%)
Oct 19, 2017
0.9400
0.9900
0.9216
0.9595
150,234
-0.00(-0.03%)
Oct 18, 2017
0.9337
1.080
0.8937
0.9598
681,180
+0.05(+5.05%)
Oct 17, 2017
0.9300
0.9300
0.8800
0.9137
176,435
-0.02(-1.75%)
Oct 16, 2017
0.8704
0.9400
0.8600
0.9300
243,993
+0.08(+9.41%)
Oct 13, 2017
0.9300
0.9300
0.8500
0.8500
422,950
-0.01(-1.16%)
Oct 12, 2017
0.9000
0.9000
0.8500
0.8600
391,838
-0.04(-4.24%)
Oct 11, 2017
0.9450
0.9450
0.8800
0.8981
102,625
-0.01(-1.31%)
Oct 10, 2017
0.9200
0.9700
0.8800
0.9100
377,699
-0.01(-1.09%)
Oct 09, 2017
0.9700
0.9750
0.9150
0.9200
419,356
-0.02(-2.13%)
Oct 06, 2017
0.9800
0.9800
0.9200
0.9400
599,197
+0.05(+5.32%)
Oct 05, 2017
0.9175
1.000
0.8925
0.8925
434,860
-0.03(-3.50%)
Oct 04, 2017
0.9300
0.9410
0.9101
0.9249
131,602
-0.02(-1.61%)
Oct 03, 2017
0.9300
0.9700
0.9200
0.9400
218,303
-0.01(-1.05%)
Oct 02, 2017
0.9799
0.9800
0.9100
0.9500
662,527
-0.00(-0.16%)
Sep 29, 2017
0.9900
1.010
0.9515
0.9515
1,471,184
-0.19(-16.54%)
Sep 28, 2017
1.300
1.300
1.120
1.140
83,742
-0.10(-8.06%)
Sep 27, 2017
1.360
1.380
1.240
1.240
49,979
-0.03(-2.36%)
Sep 26, 2017
1.320
1.400
1.270
1.270
51,915
-0.08(-5.93%)
Sep 25, 2017
1.350
1.400
1.240
1.350
47,372
+0.01(+0.75%)
Sep 22, 2017
1.250
1.380
1.250
1.340
52,915
+0.09(+7.20%)
Sep 21, 2017
1.270
1.300
1.250
1.250
26,362
-0.04(-3.10%)
Sep 20, 2017
1.330
1.410
1.220
1.290
39,177
-0.05(-3.73%)
Sep 19, 2017
1.380
1.380
1.210
1.340
52,841
+0.00(+0.00%)
Sep 18, 2017
1.300
1.500
1.120
1.340
307,625
+0.13(+10.74%)
Sep 15, 2017
1.280
1.390
1.210
1.210
33,746
-0.09(-6.92%)
Sep 14, 2017
1.430
1.430
1.270
1.300
51,996
-0.14(-9.72%)
Sep 13, 2017
1.230
1.440
1.230
1.440
25,500
+0.04(+2.86%)
Sep 12, 2017
1.180
1.400
1.180
1.400
49,401
+0.18(+14.75%)
Sep 11, 2017
1.190
1.270
1.150
1.220
25,981
+0.00(+0.00%)
Sep 08, 2017
1.322
1.365
1.220
1.220
22,482
-0.09(-6.88%)
Sep 07, 2017
1.350
1.413
1.281
1.310
33,215
-0.07(-5.07%)
Sep 06, 2017
1.300
1.380
1.250
1.380
18,468
+0.06(+4.55%)
Sep 05, 2017
1.190
1.330
1.190
1.320
76,167
+0.12(+10.00%)
Sep 01, 2017
1.170
1.240
1.160
1.200
47,932
+0.04(+3.45%)
Aug 31, 2017
1.140
1.300
1.130
1.160
78,022
-0.02(-1.70%)
Aug 30, 2017
1.150
1.240
1.150
1.180
47,095
+0.00(+0.01%)
Aug 29, 2017
1.280
1.280
1.130
1.180
93,494
-0.05(-4.07%)
Aug 28, 2017
1.380
1.445
1.220
1.230
43,817
-0.12(-8.89%)
Aug 25, 2017
1.230
1.430
1.220
1.350
58,112
+0.13(+10.66%)
Aug 24, 2017
1.210
1.310
1.210
1.220
14,428
-0.03(-2.40%)
Aug 23, 2017
1.210
1.330
1.170
1.250
23,883
+0.00(+0.00%)
Aug 22, 2017
1.410
1.410
1.250
1.250
11,394
-0.11(-8.09%)
Aug 21, 2017
1.410
1.410
1.331
1.360
14,555
-0.01(-0.73%)
Aug 18, 2017
1.300
1.390
1.300
1.370
28,319
-0.03(-2.14%)
Aug 17, 2017
1.330
1.480
1.330
1.400
27,013
+0.01(+0.72%)
Aug 16, 2017
1.460
1.480
1.360
1.390
24,748
-0.05(-3.47%)
Aug 15, 2017
1.540
1.540
1.380
1.440
9,686
-0.05(-3.36%)
Aug 14, 2017
1.640
1.640
1.380
1.490
33,518
-0.10(-6.29%)
Aug 11, 2017
1.480
1.590
1.320
1.590
51,046
+0.09(+6.00%)
Aug 10, 2017
1.320
1.500
1.260
1.500
56,454
+0.17(+12.78%)
Aug 09, 2017
1.300
1.390
1.270
1.330
25,579
-0.01(-0.75%)
Aug 08, 2017
1.370
1.409
1.290
1.340
21,137
-0.04(-2.90%)
Aug 07, 2017
1.460
1.460
1.350
1.380
62,523
-0.11(-7.38%)
Aug 04, 2017
1.547
1.638
1.350
1.490
58,507
-0.16(-9.62%)
Aug 03, 2017
1.800
1.800
1.540
1.649
35,595
-0.15(-8.41%)
Aug 02, 2017
1.670
1.800
1.571
1.800
46,987
+0.12(+7.14%)
Aug 01, 2017
1.860
1.933
1.650
1.680
50,907
-0.19(-10.16%)
Jul 31, 2017
2.090
2.090
1.821
1.870
60,581
-0.23(-10.95%)
Jul 28, 2017
2.010
2.160
1.930
2.100
76,558
+0.09(+4.48%)
Jul 27, 2017
2.070
2.150
2.010
2.010
48,338
-0.08(-3.83%)
Jul 26, 2017
2.100
2.167
2.000
2.090
71,191
-0.02(-0.71%)
Jul 25, 2017
2.000
2.236
2.000
2.105
107,002
+0.10(+5.25%)
Jul 24, 2017
2.100
2.150
2.000
2.000
45,073
-0.15(-6.98%)
Jul 21, 2017
2.217
2.250
2.100
2.150
67,423
-0.03(-1.38%)
Jul 20, 2017
2.230
2.230
2.100
2.180
136,116
-0.07(-3.11%)
Jul 19, 2017
2.100
2.330
2.090
2.250
179,672
+0.14(+6.64%)
Jul 18, 2017
2.310
2.339
2.000
2.110
329,583
-0.21(-9.05%)
Jul 17, 2017
2.380
2.500
2.160
2.320
304,904
+0.17(+7.91%)
Jul 14, 2017
2.450
2.800
2.150
2.150
2,115,260
-0.33(-13.31%)
Jul 13, 2017
1.760
3.100
1.720
2.480
8,913,176
+0.72(+41.13%)
Jul 12, 2017
1.800
1.860
1.606
1.757
239,338
+0.02(+0.99%)
Jul 11, 2017
1.820
2.180
1.510
1.740
2,434,784
-0.49(-21.97%)
Jul 10, 2017
0.8200
2.350
0.8200
2.230
5,116,167
+1.46(+189.61%)
Jul 07, 2017
0.8925
0.8980
0.7700
0.7700
14,321
-0.08(-9.41%)
Jul 06, 2017
0.8800
0.9228
0.8400
0.8500
3,866
-0.09(-9.56%)
Jul 05, 2017
0.9700
0.9700
0.8710
0.9399
6,557
+0.00(+0.52%)
Jul 03, 2017
0.9700
0.9700
0.9200
0.9350
10,362
+0.01(+0.54%)
Jun 30, 2017
0.9500
0.9680
0.9300
0.9300
13,188
+0.02(+2.20%)
Jun 29, 2017
0.9400
0.9750
0.8150
0.9100
27,333
-0.04(-4.21%)
Jun 28, 2017
1.030
1.030
0.9400
0.9500
157,266
-0.07(-6.86%)
Jun 27, 2017
1.040
1.060
1.010
1.020
7,784
-0.03(-2.86%)
Jun 26, 2017
1.030
1.070
1.030
1.050
8,616
+0.02(+1.94%)
Jun 23, 2017
1.040
1.090
0.9620
1.030
25,125
-0.01(-0.96%)
Jun 22, 2017
1.080
1.110
1.010
1.040
74,309
-0.07(-6.31%)
Jun 21, 2017
1.130
1.200
1.100
1.110
35,337
-0.02(-1.77%)
Jun 20, 2017
1.190
1.204
1.100
1.130
47,787
-0.14(-11.02%)
Jun 19, 2017
1.300
1.380
1.140
1.270
72,164
+0.02(+1.59%)
Jun 16, 2017
1.380
1.380
1.200
1.250
65,518
-0.13(-9.42%)
Jun 15, 2017
1.450
1.450
1.350
1.380
30,807
-0.02(-1.43%)
Jun 14, 2017
1.480
1.480
1.380
1.400
24,016
-0.08(-5.41%)
Jun 13, 2017
1.450
1.520
1.450
1.480
16,749
+0.02(+1.37%)
Jun 12, 2017
1.550
1.600
1.450
1.460
16,252
-0.09(-5.81%)
Jun 09, 2017
1.480
1.550
1.454
1.550
56,787
+0.08(+5.44%)
Jun 08, 2017
1.430
1.490
1.430
1.470
4,187
+0.02(+1.38%)
Jun 07, 2017
1.490
1.540
1.378
1.450
7,066
-0.05(-3.33%)
Jun 06, 2017
1.500
1.520
1.415
1.500
61,165
-0.05(-3.23%)
Jun 05, 2017
1.670
1.670
1.500
1.550
8,539
-0.11(-6.63%)
Jun 02, 2017
1.720
1.720
1.550
1.660
44,257
-0.05(-2.92%)
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.