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
Redwood Trust
(NY:
RWT
)
6.270
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
10.06
10.06
9.962
10.00
515,453
-0.07(-0.67%)
May 30, 2018
10.06
10.11
10.03
10.07
490,440
+0.03(+0.30%)
May 29, 2018
10.03
10.11
10.01
10.04
550,935
-0.02(-0.24%)
May 25, 2018
10.06
10.06
10.06
0
+0.02(+0.18%)
May 24, 2018
10.14
10.14
10.03
10.04
431,855
-0.09(-0.84%)
May 23, 2018
10.14
10.18
10.08
10.13
418,336
-0.03(-0.30%)
May 22, 2018
10.18
10.19
10.14
10.16
654,303
+0.01(+0.12%)
May 21, 2018
10.09
10.15
10.04
10.15
957,185
+0.08(+0.79%)
May 18, 2018
10.06
10.08
9.965
10.07
548,084
+0.04(+0.43%)
May 17, 2018
10.04
10.06
9.996
10.03
595,748
-0.01(-0.12%)
May 16, 2018
10.01
10.09
9.996
10.04
775,553
+0.04(+0.37%)
May 15, 2018
9.953
10.04
9.947
10.00
899,271
+0.04(+0.43%)
May 14, 2018
10.00
10.03
9.941
9.959
771,389
+0.00(+0.00%)
May 11, 2018
10.02
10.07
9.950
9.959
500,565
-0.07(-0.67%)
May 10, 2018
9.971
10.04
9.941
10.03
893,360
+0.07(+0.74%)
May 09, 2018
10.03
10.05
9.892
9.953
547,528
-0.07(-0.73%)
May 08, 2018
9.782
10.24
9.776
10.03
1,851,902
+0.38(+3.93%)
May 07, 2018
9.659
9.684
9.580
9.647
563,168
+0.00(+0.00%)
May 04, 2018
9.470
9.666
9.452
9.647
517,327
+0.17(+1.74%)
May 03, 2018
9.409
9.494
9.317
9.482
478,120
+0.09(+0.91%)
May 02, 2018
9.366
9.464
9.323
9.397
436,587
+0.01(+0.07%)
May 01, 2018
9.397
9.397
9.280
9.390
467,574
+0.01(+0.13%)
Apr 30, 2018
9.445
9.470
9.372
9.378
474,266
-0.07(-0.71%)
Apr 27, 2018
9.427
9.467
9.406
9.445
298,279
+0.02(+0.19%)
Apr 26, 2018
9.409
9.449
9.360
9.427
298,380
+0.03(+0.33%)
Apr 25, 2018
9.390
9.445
9.360
9.397
520,476
-0.01(-0.13%)
Apr 24, 2018
9.384
9.439
9.372
9.409
901,915
+0.02(+0.26%)
Apr 23, 2018
9.421
9.421
9.360
9.384
382,359
-0.02(-0.26%)
Apr 20, 2018
9.390
9.433
9.378
9.409
530,403
-0.01(-0.07%)
Apr 19, 2018
9.366
9.455
9.362
9.415
463,663
+0.04(+0.39%)
Apr 18, 2018
9.360
9.439
9.360
9.378
336,085
+0.04(+0.39%)
Apr 17, 2018
9.293
9.366
9.274
9.342
452,485
+0.06(+0.59%)
Apr 16, 2018
9.305
9.317
9.219
9.287
485,467
+0.04(+0.40%)
Apr 13, 2018
9.342
9.363
9.225
9.250
775,375
-0.10(-1.05%)
Apr 12, 2018
9.421
9.464
9.348
9.348
701,318
-0.06(-0.65%)
Apr 11, 2018
9.439
9.470
9.397
9.409
372,008
-0.04(-0.39%)
Apr 10, 2018
9.433
9.491
9.409
9.445
871,523
+0.03(+0.32%)
Apr 09, 2018
9.494
9.525
9.415
9.415
616,010
-0.06(-0.58%)
Apr 06, 2018
9.549
9.574
9.415
9.470
897,556
-0.07(-0.77%)
Apr 05, 2018
9.500
9.592
9.488
9.543
597,899
+0.06(+0.64%)
Apr 04, 2018
9.452
9.525
9.442
9.482
755,468
-0.02(-0.26%)
Apr 03, 2018
9.342
9.534
9.342
9.507
712,304
+0.17(+1.77%)
Apr 02, 2018
9.445
9.452
9.262
9.342
849,027
-0.12(-1.23%)
Mar 29, 2018
9.458
9.458
9.458
0
+0.10(+1.05%)
Mar 28, 2018
9.293
9.384
9.293
9.360
807,798
+0.05(+0.53%)
Mar 27, 2018
9.305
9.372
9.235
9.311
651,068
+0.00(+0.00%)
Mar 26, 2018
9.238
9.317
9.183
9.311
849,592
+0.15(+1.60%)
Mar 23, 2018
9.280
9.329
9.164
9.164
886,968
-0.07(-0.79%)
Mar 22, 2018
9.305
9.384
9.238
9.238
1,062,194
-0.10(-1.05%)
Mar 21, 2018
9.360
9.396
9.299
9.335
487,316
+0.00(+0.00%)
Mar 20, 2018
9.323
9.366
9.305
9.335
652,023
+0.01(+0.13%)
Mar 19, 2018
9.384
9.384
9.250
9.323
527,161
-0.06(-0.65%)
Mar 16, 2018
9.390
9.436
9.342
9.384
1,039,060
+0.01(+0.07%)
Mar 15, 2018
9.458
9.458
9.274
9.378
1,015,385
-0.09(-0.97%)
Mar 14, 2018
9.342
9.488
9.274
9.470
1,091,611
+0.13(+1.44%)
Mar 13, 2018
9.353
9.407
9.287
9.335
857,427
-0.01(-0.06%)
Mar 12, 2018
9.203
9.365
9.203
9.341
903,175
+0.14(+1.50%)
Mar 09, 2018
9.161
9.227
9.101
9.203
580,417
+0.06(+0.66%)
Mar 08, 2018
9.161
9.191
9.131
9.143
850,729
+0.01(+0.07%)
Mar 07, 2018
9.215
9.113
9.137
752,549
-0.04(-0.39%)
Mar 06, 2018
9.125
9.179
9.029
9.173
711,222
+0.05(+0.53%)
Mar 05, 2018
8.885
9.179
8.885
9.125
818,064
+0.23(+2.56%)
Mar 02, 2018
8.735
8.906
8.723
8.897
794,706
+0.10(+1.09%)
Mar 01, 2018
8.801
8.909
8.699
8.801
778,034
+0.01(+0.07%)
Feb 28, 2018
9.005
9.011
8.795
8.795
1,054,749
-0.20(-2.20%)
Feb 27, 2018
9.269
9.281
8.993
8.993
860,536
-0.26(-2.85%)
Feb 26, 2018
9.197
9.299
9.155
9.257
887,934
+0.06(+0.65%)
Feb 23, 2018
8.903
9.323
8.873
9.197
1,052,070
+0.27(+3.03%)
Feb 22, 2018
8.915
8.927
420,882
-0.03(-0.34%)
Feb 21, 2018
8.999
9.119
8.957
8.957
552,149
-0.06(-0.67%)
Feb 20, 2018
9.179
9.209
8.993
9.017
410,130
-0.18(-1.96%)
Feb 16, 2018
9.197
9.197
9.197
0
+0.06(+0.66%)
Feb 15, 2018
9.035
9.155
9.005
9.137
465,043
+0.12(+1.33%)
Feb 14, 2018
8.837
9.017
8.837
9.017
510,255
+0.13(+1.49%)
Feb 13, 2018
8.801
8.921
8.795
8.885
675,526
+0.04(+0.48%)
Feb 12, 2018
8.819
8.867
8.663
8.843
783,501
+0.10(+1.10%)
Feb 09, 2018
8.831
8.837
8.645
8.747
1,404,790
+0.00(+0.00%)
Feb 08, 2018
8.825
8.927
8.747
8.747
1,199,530
-0.07(-0.82%)
Feb 07, 2018
8.771
8.813
8.747
8.819
1,098,227
+0.02(+0.20%)
Feb 06, 2018
8.615
8.849
8.597
8.801
1,301,695
-0.07(-0.75%)
Feb 05, 2018
8.885
8.888
8.711
8.867
1,913,925
-0.04(-0.47%)
Feb 02, 2018
9.023
9.035
8.885
8.909
1,129,694
-0.16(-1.72%)
Feb 01, 2018
8.927
9.131
8.903
9.065
1,053,879
+0.13(+1.41%)
Jan 31, 2018
8.963
8.981
8.873
8.939
2,236,559
+0.00(+0.00%)
Jan 30, 2018
8.897
8.915
8.855
8.939
1,204,943
+0.04(+0.47%)
Jan 29, 2018
8.921
8.951
8.867
8.897
1,401,891
-0.08(-0.94%)
Jan 26, 2018
8.987
8.993
8.918
8.981
733,064
+0.02(+0.20%)
Jan 25, 2018
8.969
9.035
8.945
8.963
398,881
-0.04(-0.47%)
Jan 24, 2018
9.017
9.065
8.993
9.005
530,558
+0.01(+0.07%)
Jan 23, 2018
8.945
9.035
8.933
8.999
310,952
+0.04(+0.40%)
Jan 22, 2018
8.897
8.993
8.891
8.963
528,038
+0.04(+0.40%)
Jan 19, 2018
8.855
8.957
8.855
8.927
573,826
+0.05(+0.61%)
Jan 18, 2018
8.993
8.993
8.873
8.873
611,258
-0.14(-1.53%)
Jan 17, 2018
8.999
9.041
8.945
9.011
855,103
+0.03(+0.33%)
Jan 16, 2018
9.077
9.161
8.981
8.981
1,042,687
-0.12(-1.32%)
Jan 12, 2018
9.101
9.101
9.101
0
+0.05(+0.53%)
Jan 11, 2018
8.975
9.086
8.957
9.053
854,505
+0.09(+1.00%)
Jan 10, 2018
9.023
8.963
831,437
-0.01(-0.07%)
Jan 09, 2018
8.885
9.011
8.885
8.969
990,438
+0.06(+0.67%)
Jan 08, 2018
8.885
8.960
8.849
8.909
559,911
+0.04(+0.47%)
Jan 05, 2018
8.807
8.906
8.807
8.867
532,325
+0.07(+0.82%)
Jan 04, 2018
8.777
8.957
8.777
8.795
857,883
+0.05(+0.55%)
Jan 03, 2018
8.867
8.981
8.723
8.747
863,625
-0.12(-1.35%)
Jan 02, 2018
8.903
8.957
8.825
8.867
814,217
-0.03(-0.34%)
Dec 29, 2017
8.897
8.897
8.897
0
-0.12(-1.33%)
Dec 28, 2017
8.999
9.053
8.981
9.017
391,292
+0.02(+0.27%)
Dec 27, 2017
9.005
9.059
8.963
8.993
320,368
+0.01(+0.13%)
Dec 26, 2017
8.909
9.036
8.909
8.981
318,461
+0.07(+0.74%)
Dec 22, 2017
8.945
8.999
8.903
8.915
459,942
-0.08(-0.87%)
Dec 21, 2017
8.921
9.035
8.921
8.993
295,934
+0.08(+0.94%)
Dec 20, 2017
8.861
8.993
8.861
8.909
483,086
+0.05(+0.54%)
Dec 19, 2017
9.029
9.077
8.855
8.861
878,899
-0.17(-1.86%)
Dec 18, 2017
9.101
9.179
8.990
9.029
860,736
-0.02(-0.27%)
Dec 15, 2017
8.939
9.140
8.939
9.053
1,927,604
+0.14(+1.62%)
Dec 14, 2017
8.957
9.008
8.879
8.909
1,036,070
-0.04(-0.47%)
Dec 13, 2017
8.892
8.987
8.886
8.951
748,782
+0.04(+0.46%)
Dec 12, 2017
8.880
8.963
8.880
8.910
688,716
+0.03(+0.33%)
Dec 11, 2017
8.910
8.972
8.857
8.880
956,781
-0.03(-0.33%)
Dec 08, 2017
8.957
8.963
8.833
8.910
854,132
+0.00(+0.00%)
Dec 07, 2017
8.710
8.875
8.701
1,297,024
+0.00(+0.00%)
Dec 06, 2017
8.715
8.822
8.604
8.715
1,625,281
-0.18(-2.05%)
Dec 05, 2017
8.928
8.969
8.863
8.898
617,958
-0.02(-0.20%)
Dec 04, 2017
8.957
8.981
8.892
8.916
657,072
+0.04(+0.40%)
Dec 01, 2017
8.863
8.928
8.798
8.880
794,101
+0.03(+0.33%)
Nov 30, 2017
8.916
8.998
8.825
8.851
619,172
-0.05(-0.53%)
Nov 29, 2017
8.816
8.931
8.786
8.898
614,430
+0.11(+1.21%)
Nov 28, 2017
8.763
8.839
8.742
8.792
814,747
+0.03(+0.34%)
Nov 27, 2017
8.833
8.863
8.763
8.763
390,544
-0.09(-1.00%)
Nov 24, 2017
8.945
8.957
8.851
8.851
173,129
-0.05(-0.53%)
Nov 22, 2017
8.839
8.934
8.833
8.898
462,746
+0.05(+0.60%)
Nov 21, 2017
8.880
8.957
8.810
8.845
689,048
-0.01(-0.13%)
Nov 20, 2017
8.757
8.886
8.745
8.857
622,854
+0.11(+1.28%)
Nov 17, 2017
8.651
8.763
8.651
8.745
477,862
+0.05(+0.61%)
Nov 16, 2017
8.545
8.718
8.545
8.692
518,303
+0.16(+1.86%)
Nov 15, 2017
8.533
9.187
8.421
8.533
1,270,563
-0.05(-0.62%)
Nov 14, 2017
8.657
8.710
8.539
8.586
1,125,055
-0.09(-1.09%)
Nov 13, 2017
8.662
8.763
8.615
8.680
669,346
+0.00(+0.00%)
Nov 10, 2017
8.780
8.816
8.674
8.680
1,008,466
-0.12(-1.41%)
Nov 09, 2017
8.839
8.904
8.780
8.804
823,756
-0.06(-0.73%)
Nov 08, 2017
8.792
8.934
8.769
8.869
1,145,969
+0.08(+0.94%)
Nov 07, 2017
8.869
9.157
8.739
8.786
966,805
-0.18(-2.04%)
Nov 06, 2017
9.116
9.134
8.951
8.969
552,964
-0.15(-1.68%)
Nov 03, 2017
9.163
9.193
9.110
9.122
332,307
-0.08(-0.90%)
Nov 02, 2017
9.340
9.346
9.152
9.205
515,500
-0.14(-1.45%)
Nov 01, 2017
9.340
9.482
9.293
9.340
864,781
+0.08(+0.89%)
Oct 31, 2017
9.381
9.429
9.252
9.258
829,003
-0.10(-1.07%)
Oct 30, 2017
9.440
9.482
9.334
9.358
426,218
-0.12(-1.31%)
Oct 27, 2017
9.411
9.511
9.328
9.482
461,741
+0.07(+0.75%)
Oct 26, 2017
9.605
9.614
9.387
9.411
515,069
-0.15(-1.60%)
Oct 25, 2017
9.664
9.682
9.470
9.564
626,077
-0.13(-1.34%)
Oct 24, 2017
9.717
9.764
9.682
9.694
300,360
+0.01(+0.12%)
Oct 23, 2017
9.841
9.841
9.611
9.682
480,550
-0.12(-1.26%)
Oct 20, 2017
9.859
9.859
9.759
9.806
429,873
+0.01(+0.12%)
Oct 19, 2017
9.794
9.859
9.753
9.794
320,274
-0.04(-0.36%)
Oct 18, 2017
9.806
9.888
9.806
9.829
586,036
+0.01(+0.12%)
Oct 17, 2017
9.817
9.870
9.747
9.817
395,874
+0.01(+0.12%)
Oct 16, 2017
9.776
9.901
9.776
9.806
440,817
+0.01(+0.06%)
Oct 13, 2017
9.747
9.829
9.717
9.800
353,245
+0.06(+0.67%)
Oct 12, 2017
9.806
9.806
9.735
9.735
381,328
-0.06(-0.60%)
Oct 11, 2017
9.723
9.829
9.723
9.794
401,222
+0.06(+0.61%)
Oct 10, 2017
9.741
9.759
9.670
9.735
461,797
+0.01(+0.12%)
Oct 09, 2017
9.670
9.741
9.648
9.723
304,195
+0.05(+0.55%)
Oct 06, 2017
9.841
9.853
9.652
9.670
624,101
-0.20(-2.03%)
Oct 05, 2017
9.723
9.935
9.723
9.870
948,102
+0.15(+1.58%)
Oct 04, 2017
9.741
9.741
9.605
9.717
617,748
-0.03(-0.30%)
Oct 03, 2017
9.747
9.753
9.611
9.747
761,453
-0.01(-0.06%)
Oct 02, 2017
9.605
9.753
9.540
9.753
512,260
+0.15(+1.60%)
Sep 29, 2017
9.635
9.652
9.558
9.599
540,647
-0.02(-0.24%)
Sep 28, 2017
9.641
9.652
9.529
9.623
500,678
-0.02(-0.24%)
Sep 27, 2017
9.611
9.676
9.539
9.647
623,747
+0.07(+0.74%)
Sep 26, 2017
9.564
9.635
9.523
9.576
350,674
+0.02(+0.18%)
Sep 25, 2017
9.570
9.617
9.523
9.558
287,407
+0.01(+0.06%)
Sep 22, 2017
9.505
9.608
9.505
9.552
373,846
+0.06(+0.68%)
Sep 21, 2017
9.482
9.535
9.443
9.487
474,882
+0.01(+0.12%)
Sep 20, 2017
9.446
9.523
9.440
9.476
418,843
+0.04(+0.44%)
Sep 19, 2017
9.399
9.511
9.340
9.434
614,865
+0.04(+0.44%)
Sep 18, 2017
9.358
9.423
9.317
9.393
633,825
+0.05(+0.57%)
Sep 15, 2017
9.375
9.434
9.287
9.340
3,230,212
-0.01(-0.13%)
Sep 14, 2017
9.340
9.381
9.275
9.352
744,594
+0.01(+0.13%)
Sep 13, 2017
9.456
9.456
9.329
9.340
789,173
-0.09(-0.98%)
Sep 12, 2017
9.508
9.525
9.433
9.433
553,469
-0.08(-0.79%)
Sep 11, 2017
9.496
9.525
9.433
9.508
929,469
+0.03(+0.37%)
Sep 08, 2017
9.462
9.496
9.421
9.473
465,138
-0.01(-0.06%)
Sep 07, 2017
9.508
9.543
9.444
9.479
509,129
+0.00(+0.00%)
Sep 06, 2017
9.485
9.583
9.427
9.479
441,964
-0.01(-0.06%)
Sep 05, 2017
9.682
9.745
9.450
9.485
602,057
-0.20(-2.09%)
Sep 01, 2017
9.653
9.699
9.583
9.688
450,544
+0.03(+0.30%)
Aug 31, 2017
9.670
9.740
9.583
9.659
506,525
+0.03(+0.36%)
Aug 30, 2017
9.566
9.685
9.566
9.624
530,348
+0.05(+0.48%)
Aug 29, 2017
9.728
9.763
9.566
9.578
608,170
-0.17(-1.72%)
Aug 28, 2017
9.786
9.821
9.722
9.745
345,498
+0.01(+0.06%)
Aug 25, 2017
9.780
9.803
9.711
9.740
248,345
-0.03(-0.36%)
Aug 24, 2017
9.838
9.838
9.717
9.774
537,118
-0.02(-0.18%)
Aug 23, 2017
9.792
9.896
9.769
9.792
456,668
-0.01(-0.06%)
Aug 22, 2017
9.774
9.827
9.734
9.798
834,889
+0.04(+0.42%)
Aug 21, 2017
9.705
9.786
9.676
9.757
353,451
+0.06(+0.60%)
Aug 18, 2017
9.589
9.751
9.543
9.699
523,807
+0.04(+0.42%)
Aug 17, 2017
9.728
9.780
9.647
9.659
685,217
-0.06(-0.60%)
Aug 16, 2017
9.601
9.786
9.595
9.717
818,396
+0.11(+1.15%)
Aug 15, 2017
9.572
9.659
9.369
9.606
2,343,544
+0.05(+0.48%)
Aug 14, 2017
9.751
9.896
9.496
9.560
1,933,000
-0.19(-1.90%)
Aug 11, 2017
9.647
9.902
9.259
9.745
591,046
-0.03(-0.36%)
Aug 10, 2017
9.902
9.919
9.745
9.780
361,965
-0.12(-1.23%)
Aug 09, 2017
9.925
9.989
9.867
9.902
635,213
-0.02(-0.23%)
Aug 08, 2017
9.867
9.951
9.792
9.925
1,019,722
+0.06(+0.59%)
Aug 07, 2017
9.867
9.954
9.774
9.867
467,865
-0.01(-0.06%)
Aug 04, 2017
10.02
10.04
9.855
9.873
325,949
-0.15(-1.50%)
Aug 03, 2017
10.08
10.09
10.00
10.02
237,216
-0.03(-0.29%)
Aug 02, 2017
10.09
10.10
9.977
10.05
233,306
-0.03(-0.34%)
Aug 01, 2017
10.04
10.10
10.01
10.09
344,010
+0.09(+0.87%)
Jul 31, 2017
9.937
10.05
9.882
10.00
334,014
+0.06(+0.58%)
Jul 28, 2017
9.948
9.989
9.879
9.942
167,122
-0.01(-0.12%)
Jul 27, 2017
9.977
9.977
9.908
9.954
194,186
-0.01(-0.12%)
Jul 26, 2017
9.902
9.983
9.867
9.966
243,356
+0.08(+0.82%)
Jul 25, 2017
9.977
10.01
9.861
9.884
426,841
-0.06(-0.64%)
Jul 24, 2017
10.05
10.05
9.942
9.948
251,816
-0.10(-0.98%)
Jul 21, 2017
10.06
10.09
9.971
10.05
525,972
+0.08(+0.76%)
Jul 20, 2017
9.937
10.01
9.867
9.971
384,818
+0.07(+0.70%)
Jul 19, 2017
9.798
9.966
9.780
9.902
609,037
+0.10(+1.06%)
Jul 18, 2017
9.902
9.942
9.751
9.798
471,014
-0.14(-1.46%)
Jul 17, 2017
9.942
9.971
9.855
9.942
474,687
+0.02(+0.23%)
Jul 14, 2017
9.815
9.983
9.786
9.919
529,768
+0.10(+1.06%)
Jul 13, 2017
9.960
9.966
9.757
9.815
349,555
-0.15(-1.51%)
Jul 12, 2017
10.01
10.06
9.937
9.966
259,244
+0.03(+0.29%)
Jul 11, 2017
9.896
10.02
9.838
9.937
524,149
+0.05(+0.47%)
Jul 10, 2017
9.855
9.960
9.832
9.890
431,663
+0.03(+0.29%)
Jul 07, 2017
10.00
10.04
9.832
9.861
327,061
-0.13(-1.28%)
Jul 06, 2017
9.908
9.989
9.855
9.989
489,858
+0.04(+0.41%)
Jul 05, 2017
9.966
9.971
9.867
9.948
431,941
-0.01(-0.12%)
Jul 03, 2017
9.902
9.989
9.861
9.960
279,765
+0.09(+0.94%)
Jun 30, 2017
9.867
9.902
9.809
9.867
352,539
+0.03(+0.35%)
Jun 29, 2017
9.896
9.896
9.740
9.832
288,350
-0.06(-0.59%)
Jun 28, 2017
9.832
9.925
9.757
9.890
502,764
+0.09(+0.89%)
Jun 27, 2017
9.989
10.05
9.798
9.803
660,269
-0.19(-1.91%)
Jun 26, 2017
9.966
10.04
9.902
9.994
369,477
+0.07(+0.70%)
Jun 23, 2017
9.855
9.939
9.815
9.925
398,775
+0.07(+0.70%)
Jun 22, 2017
9.751
9.913
9.751
9.855
281,528
+0.12(+1.19%)
Jun 21, 2017
9.913
9.954
9.734
9.740
511,124
-0.13(-1.35%)
Jun 20, 2017
9.942
9.960
9.821
9.873
342,307
-0.08(-0.81%)
Jun 19, 2017
10.08
10.09
9.925
9.954
554,759
-0.12(-1.21%)
Jun 16, 2017
9.815
10.08
9.769
10.08
3,608,118
+0.20(+1.99%)
Jun 15, 2017
9.740
9.884
9.740
9.879
350,629
+0.06(+0.59%)
Jun 14, 2017
9.769
9.832
9.705
9.821
380,545
+0.03(+0.35%)
Jun 13, 2017
9.797
9.837
9.695
9.786
498,738
+0.01(+0.12%)
Jun 12, 2017
9.786
9.883
9.718
9.775
435,739
-0.01(-0.12%)
Jun 09, 2017
9.666
9.849
9.666
9.786
580,359
+0.13(+1.30%)
Jun 08, 2017
9.541
9.729
9.490
9.661
507,431
+0.10(+1.01%)
Jun 07, 2017
9.558
9.609
9.478
9.564
561,338
+0.02(+0.24%)
Jun 06, 2017
9.570
9.587
9.513
9.541
510,804
-0.08(-0.83%)
Jun 05, 2017
9.746
9.746
9.615
9.621
416,958
-0.14(-1.40%)
Jun 02, 2017
9.786
9.889
9.706
9.758
562,779
+0.01(+0.12%)
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.