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
Futurefuel Corp
(NY:
FF
)
4.600
+0.070 (+1.55%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2016
2.378
2.403
2.333
2.350
863,893
-0.02(-0.89%)
May 27, 2016
2.344
2.372
2.372
2.372
449,863
+0.03(+1.08%)
May 26, 2016
2.365
2.390
2.334
2.346
669,126
+0.00(+0.00%)
May 25, 2016
2.380
2.394
2.329
2.346
466,780
-0.04(-1.50%)
May 24, 2016
2.346
2.413
2.340
2.382
513,752
+0.05(+2.25%)
May 23, 2016
2.321
2.365
2.308
2.329
787,203
-0.00(-0.09%)
May 20, 2016
2.271
2.336
2.260
2.331
716,936
+0.08(+3.35%)
May 19, 2016
2.287
2.304
2.174
2.256
846,101
-0.03(-1.10%)
May 18, 2016
2.214
2.304
2.214
2.281
492,380
+0.06(+2.74%)
May 17, 2016
2.268
2.350
2.208
2.220
728,481
-0.06(-2.76%)
May 16, 2016
2.262
2.308
2.233
2.283
646,550
+0.03(+1.30%)
May 13, 2016
2.298
2.321
2.220
2.254
726,101
-0.05(-2.19%)
May 12, 2016
2.594
2.596
2.297
2.304
1,378,502
-0.29(-11.32%)
May 11, 2016
2.436
2.691
2.413
2.598
977,433
+0.20(+8.13%)
May 10, 2016
2.359
2.411
2.346
2.403
429,368
+0.04(+1.69%)
May 09, 2016
2.378
2.397
2.334
2.363
354,783
-0.02(-0.88%)
May 06, 2016
2.340
2.403
2.336
2.384
381,954
+0.03(+1.34%)
May 05, 2016
2.413
2.449
2.346
2.352
440,471
-0.04(-1.84%)
May 04, 2016
2.378
2.433
2.361
2.397
597,954
+0.01(+0.44%)
May 03, 2016
2.441
2.468
2.382
2.386
865,888
-0.08(-3.40%)
May 02, 2016
2.376
2.487
2.358
2.470
924,376
+0.11(+4.63%)
Apr 29, 2016
2.460
2.475
2.357
2.361
464,433
-0.10(-4.10%)
Apr 28, 2016
2.399
2.495
2.369
2.462
635,885
+0.08(+3.17%)
Apr 27, 2016
2.367
2.404
2.344
2.386
366,509
+0.01(+0.53%)
Apr 26, 2016
2.355
2.392
2.297
2.373
436,176
+0.01(+0.62%)
Apr 25, 2016
2.355
2.367
2.278
2.359
506,482
-0.01(-0.35%)
Apr 22, 2016
2.373
2.409
2.338
2.367
427,707
-0.01(-0.35%)
Apr 21, 2016
2.376
2.409
2.352
2.376
287,339
+0.01(+0.27%)
Apr 20, 2016
2.390
2.390
2.350
2.369
438,895
-0.00(-0.09%)
Apr 19, 2016
2.357
2.436
2.350
2.371
334,806
+0.03(+1.16%)
Apr 18, 2016
2.298
2.352
2.279
2.344
335,434
+0.05(+2.01%)
Apr 15, 2016
2.271
2.328
2.271
2.298
350,293
+0.02(+0.92%)
Apr 14, 2016
2.256
2.287
2.225
2.277
516,894
+0.01(+0.56%)
Apr 13, 2016
2.258
2.275
2.205
2.264
595,369
+0.03(+1.32%)
Apr 12, 2016
2.178
2.243
2.172
2.235
414,371
+0.08(+3.50%)
Apr 11, 2016
2.161
2.210
2.155
2.159
341,076
+0.01(+0.29%)
Apr 08, 2016
2.178
2.237
2.128
2.153
557,596
+0.00(+0.20%)
Apr 07, 2016
2.134
2.187
2.126
2.149
2,103,651
-0.00(-0.20%)
Apr 06, 2016
2.226
2.236
2.124
2.153
654,186
-0.07(-2.94%)
Apr 05, 2016
2.363
2.371
2.210
2.218
841,388
-0.16(-6.63%)
Apr 04, 2016
2.363
2.405
2.363
2.376
779,486
-0.01(-0.26%)
Apr 01, 2016
2.455
2.466
2.367
2.382
621,050
-0.09(-3.82%)
Mar 31, 2016
2.413
2.506
2.411
2.476
1,551,264
+0.06(+2.52%)
Mar 30, 2016
2.413
2.466
2.390
2.415
516,085
+0.00(+0.17%)
Mar 29, 2016
2.384
2.445
2.346
2.411
585,595
+0.02(+0.70%)
Mar 28, 2016
2.481
2.493
2.390
2.394
456,796
-0.09(-3.55%)
Mar 24, 2016
2.434
2.483
2.483
2.483
385,639
+0.04(+1.63%)
Mar 23, 2016
2.445
2.468
2.401
2.443
566,975
+0.00(+0.17%)
Mar 22, 2016
2.436
2.457
2.397
2.439
365,357
-0.03(-1.02%)
Mar 21, 2016
2.468
2.483
2.369
2.464
637,347
-0.01(-0.59%)
Mar 18, 2016
2.592
2.592
2.428
2.478
973,771
-0.10(-3.83%)
Mar 17, 2016
2.497
2.590
2.457
2.577
405,811
+0.08(+3.11%)
Mar 16, 2016
2.468
2.529
2.424
2.499
397,208
+0.03(+1.36%)
Mar 15, 2016
2.552
2.552
2.460
2.466
520,327
-0.09(-3.45%)
Mar 14, 2016
2.689
2.697
2.539
2.554
790,341
-0.16(-5.81%)
Mar 11, 2016
2.966
3.039
2.678
2.712
940,302
-0.25(-8.57%)
Mar 10, 2016
3.039
3.039
2.922
2.966
476,335
-0.05(-1.67%)
Mar 09, 2016
2.985
3.109
2.943
3.016
622,554
+0.05(+1.77%)
Mar 08, 2016
3.018
3.054
2.959
2.964
501,040
-0.09(-2.96%)
Mar 07, 2016
2.861
3.054
2.851
3.054
516,399
+0.19(+6.60%)
Mar 04, 2016
2.846
2.913
2.804
2.865
336,767
+0.03(+0.96%)
Mar 03, 2016
2.781
2.846
2.734
2.838
328,578
+0.07(+2.35%)
Mar 02, 2016
2.781
2.804
2.733
2.773
393,089
-0.02(-0.68%)
Mar 01, 2016
2.707
2.798
2.703
2.791
318,352
+0.10(+3.67%)
Feb 29, 2016
2.642
2.760
2.638
2.693
851,395
+0.04(+1.67%)
Feb 26, 2016
2.638
2.697
2.630
2.649
172,994
+0.01(+0.40%)
Feb 25, 2016
2.644
2.688
2.611
2.638
139,981
-0.02(-0.63%)
Feb 24, 2016
2.517
2.657
2.517
2.655
215,999
+0.11(+4.18%)
Feb 23, 2016
2.540
2.667
2.513
2.548
538,632
+0.01(+0.25%)
Feb 22, 2016
2.542
2.651
2.511
2.542
732,358
+0.02(+0.75%)
Feb 19, 2016
2.450
2.552
2.450
2.523
317,868
+0.07(+2.72%)
Feb 18, 2016
2.492
2.492
2.423
2.456
296,753
-0.03(-1.09%)
Feb 17, 2016
2.511
2.559
2.479
2.483
294,141
-0.02(-0.67%)
Feb 16, 2016
2.496
2.531
2.404
2.500
457,768
+0.04(+1.61%)
Feb 12, 2016
2.483
2.460
2.460
2.460
209,048
+0.01(+0.43%)
Feb 11, 2016
2.414
2.483
2.394
2.450
253,202
-0.01(-0.51%)
Feb 10, 2016
2.490
2.577
2.455
2.463
294,131
-0.04(-1.67%)
Feb 09, 2016
2.431
2.529
2.427
2.504
211,894
+0.04(+1.61%)
Feb 08, 2016
2.469
2.519
2.427
2.465
266,357
-0.04(-1.59%)
Feb 05, 2016
2.554
2.580
2.467
2.504
431,950
-0.05(-1.88%)
Feb 04, 2016
2.548
2.611
2.544
2.552
283,028
-0.00(-0.08%)
Feb 03, 2016
2.529
2.571
2.488
2.554
243,845
+0.05(+2.00%)
Feb 02, 2016
2.580
2.594
2.479
2.504
501,807
-0.12(-4.47%)
Feb 01, 2016
2.592
2.638
2.569
2.621
320,714
+0.00(+0.16%)
Jan 29, 2016
2.494
2.621
2.494
2.617
592,506
+0.13(+5.03%)
Jan 28, 2016
2.456
2.550
2.456
2.492
358,482
+0.05(+2.23%)
Jan 27, 2016
2.373
2.456
2.337
2.437
508,461
+0.06(+2.64%)
Jan 26, 2016
2.404
2.433
2.358
2.375
361,931
-0.03(-1.30%)
Jan 25, 2016
2.435
2.467
2.394
2.406
294,490
-0.06(-2.37%)
Jan 22, 2016
2.486
2.509
2.425
2.465
334,903
+0.03(+1.20%)
Jan 21, 2016
2.429
2.481
2.412
2.435
340,309
-0.02(-0.85%)
Jan 20, 2016
2.364
2.490
2.320
2.456
460,313
+0.05(+2.17%)
Jan 19, 2016
2.494
2.494
2.360
2.404
580,160
-0.05(-2.21%)
Jan 15, 2016
2.379
2.458
2.458
2.458
706,077
+0.00(+0.09%)
Jan 14, 2016
2.385
2.500
2.381
2.456
441,164
+0.09(+3.71%)
Jan 13, 2016
2.481
2.519
2.358
2.368
676,972
-0.11(-4.55%)
Jan 12, 2016
2.521
2.580
2.427
2.481
505,022
-0.01(-0.34%)
Jan 11, 2016
2.515
2.544
2.450
2.490
660,134
-0.03(-1.33%)
Jan 08, 2016
2.592
2.615
2.502
2.523
778,722
-0.06(-2.35%)
Jan 07, 2016
2.554
2.611
2.538
2.584
472,028
-0.04(-1.67%)
Jan 06, 2016
2.684
2.751
2.613
2.628
706,875
-0.10(-3.83%)
Jan 05, 2016
2.736
2.743
2.678
2.732
417,609
+0.01(+0.54%)
Jan 04, 2016
2.755
2.780
2.657
2.718
704,641
-0.10(-3.70%)
Dec 31, 2015
2.860
2.822
2.822
2.822
597,008
-0.04(-1.39%)
Dec 30, 2015
2.939
2.956
2.860
2.862
262,128
-0.10(-3.39%)
Dec 29, 2015
2.950
3.023
2.908
2.962
429,391
+0.03(+0.85%)
Dec 28, 2015
2.970
2.970
2.891
2.937
209,206
-0.04(-1.20%)
Dec 24, 2015
2.970
2.973
2.973
2.973
156,906
+0.00(+0.00%)
Dec 23, 2015
2.996
3.021
2.956
2.973
259,775
-0.01(-0.35%)
Dec 22, 2015
2.939
2.989
2.912
2.983
272,102
+0.04(+1.49%)
Dec 21, 2015
2.977
2.993
2.881
2.939
468,240
-0.01(-0.21%)
Dec 18, 2015
2.843
3.004
2.843
2.945
2,346,500
+0.09(+3.00%)
Dec 17, 2015
2.895
2.952
2.851
2.860
494,899
-0.04(-1.37%)
Dec 16, 2015
2.887
2.954
2.851
2.899
617,549
+0.06(+2.06%)
Dec 15, 2015
2.849
2.872
2.816
2.841
350,780
+0.03(+1.04%)
Dec 14, 2015
2.778
2.853
2.774
2.812
495,875
+0.02(+0.82%)
Dec 11, 2015
2.803
2.864
2.778
2.789
446,761
-0.06(-2.06%)
Dec 10, 2015
2.866
2.879
2.822
2.847
580,470
-0.04(-1.52%)
Dec 09, 2015
2.912
2.968
2.864
2.891
522,482
-0.02(-0.79%)
Dec 08, 2015
2.943
2.981
2.910
2.914
370,264
-0.05(-1.62%)
Dec 07, 2015
2.998
3.029
2.910
2.962
518,775
-0.05(-1.67%)
Dec 04, 2015
2.952
3.054
2.939
3.012
404,372
+0.05(+1.84%)
Dec 03, 2015
3.016
3.060
2.941
2.958
618,453
-0.06(-1.94%)
Dec 02, 2015
3.010
3.052
3.006
3.016
407,922
+0.00(+0.14%)
Dec 01, 2015
2.993
3.031
2.993
3.012
759,884
+0.02(+0.63%)
Nov 30, 2015
3.035
3.035
2.954
2.993
1,164,625
-0.04(-1.45%)
Nov 27, 2015
2.958
3.037
2.906
3.037
251,704
+0.07(+2.40%)
Nov 25, 2015
2.923
2.966
2.966
2.966
653,817
+0.00(+0.14%)
Nov 24, 2015
2.935
2.966
2.914
2.962
784,422
+0.00(+0.07%)
Nov 23, 2015
2.931
2.987
2.931
2.960
739,481
+0.01(+0.21%)
Nov 20, 2015
2.991
3.004
2.935
2.954
462,000
-0.04(-1.32%)
Nov 19, 2015
2.993
3.039
2.968
2.993
458,469
-0.03(-1.10%)
Nov 18, 2015
3.012
3.047
2.979
3.027
933,114
+0.01(+0.21%)
Nov 17, 2015
3.093
3.093
3.016
3.020
702,538
-0.08(-2.49%)
Nov 16, 2015
3.025
3.149
3.012
3.097
770,538
+0.06(+1.99%)
Nov 13, 2015
2.950
3.087
2.933
3.037
955,433
+0.06(+2.10%)
Nov 12, 2015
3.031
3.095
2.910
2.975
935,338
-0.04(-1.18%)
Nov 11, 2015
2.983
3.047
2.956
3.010
580,321
+0.04(+1.40%)
Nov 10, 2015
2.962
3.118
2.881
2.968
1,288,707
-0.20(-6.37%)
Nov 09, 2015
3.197
3.216
3.139
3.170
617,571
-0.01(-0.39%)
Nov 06, 2015
3.170
3.204
3.166
3.183
641,701
-0.01(-0.20%)
Nov 05, 2015
3.199
3.218
3.158
3.189
273,286
-0.02(-0.52%)
Nov 04, 2015
3.291
3.299
3.185
3.206
522,563
-0.09(-2.72%)
Nov 03, 2015
3.270
3.347
3.197
3.295
963,210
+0.02(+0.64%)
Nov 02, 2015
3.212
3.279
3.149
3.274
1,002,516
+0.07(+2.08%)
Oct 30, 2015
3.158
3.249
3.125
3.208
848,026
+0.04(+1.25%)
Oct 29, 2015
3.072
3.224
3.072
3.168
853,863
+0.08(+2.70%)
Oct 28, 2015
2.925
3.089
2.903
3.085
870,129
+0.16(+5.56%)
Oct 27, 2015
3.006
3.043
2.891
2.923
752,629
-0.10(-3.37%)
Oct 26, 2015
3.039
3.093
3.008
3.025
555,884
-0.05(-1.62%)
Oct 23, 2015
2.998
3.079
2.966
3.075
597,356
+0.10(+3.50%)
Oct 22, 2015
2.956
3.000
2.937
2.970
635,985
+0.04(+1.49%)
Oct 21, 2015
2.977
3.002
2.873
2.927
825,697
-0.05(-1.68%)
Oct 20, 2015
2.891
2.989
2.883
2.977
984,809
+0.09(+2.95%)
Oct 19, 2015
2.781
2.939
2.779
2.891
1,518,782
+0.09(+3.04%)
Oct 16, 2015
2.825
2.825
2.787
2.806
543,374
-0.01(-0.37%)
Oct 15, 2015
2.775
2.821
2.760
2.816
724,497
+0.07(+2.50%)
Oct 14, 2015
2.758
2.808
2.710
2.748
836,953
-0.02(-0.83%)
Oct 13, 2015
2.667
2.808
2.658
2.771
726,289
+0.10(+3.66%)
Oct 12, 2015
2.604
2.699
2.602
2.673
912,990
+0.07(+2.88%)
Oct 09, 2015
2.585
2.623
2.584
2.598
709,192
-0.00(-0.08%)
Oct 08, 2015
2.675
2.675
2.590
2.600
1,264,413
-0.06(-2.42%)
Oct 07, 2015
2.594
2.664
2.590
2.664
964,349
+0.09(+3.39%)
Oct 06, 2015
2.436
2.671
2.427
2.577
918,913
+0.14(+5.72%)
Oct 05, 2015
2.488
2.550
2.390
2.438
1,346,383
-0.02(-0.68%)
Oct 02, 2015
2.098
2.473
2.098
2.454
1,400,634
+0.37(+17.78%)
Oct 01, 2015
2.063
2.123
2.063
2.084
493,163
+0.03(+1.32%)
Sep 30, 2015
2.044
2.075
2.025
2.057
239,212
+0.02(+1.13%)
Sep 29, 2015
2.030
2.055
2.013
2.034
227,164
+0.01(+0.51%)
Sep 28, 2015
2.090
2.092
2.013
2.023
423,184
-0.09(-4.05%)
Sep 25, 2015
2.100
2.121
2.011
2.109
400,860
+0.03(+1.60%)
Sep 24, 2015
2.019
2.080
1.988
2.075
573,663
+0.04(+2.15%)
Sep 23, 2015
2.061
2.071
1.988
2.032
420,037
-0.02(-1.01%)
Sep 22, 2015
2.082
2.087
2.040
2.052
333,398
-0.04(-2.09%)
Sep 21, 2015
2.154
2.154
2.086
2.096
282,020
-0.04(-1.95%)
Sep 18, 2015
2.111
2.140
2.092
2.138
596,314
+0.00(+0.00%)
Sep 17, 2015
2.134
2.154
2.113
2.138
359,397
+0.01(+0.39%)
Sep 16, 2015
2.077
2.144
2.065
2.130
271,903
+0.06(+2.92%)
Sep 15, 2015
2.011
2.088
2.011
2.069
381,817
+0.06(+2.90%)
Sep 14, 2015
2.050
2.050
1.980
2.011
510,616
-0.04(-2.13%)
Sep 11, 2015
2.113
2.117
2.007
2.055
418,923
-0.07(-3.24%)
Sep 10, 2015
2.094
2.127
2.077
2.123
240,697
+0.03(+1.49%)
Sep 09, 2015
2.150
2.159
2.088
2.092
412,875
-0.04(-1.76%)
Sep 08, 2015
2.096
2.146
2.096
2.130
384,901
+0.07(+3.33%)
Sep 04, 2015
2.069
2.061
2.061
2.061
447,727
-0.02(-1.20%)
Sep 03, 2015
2.052
2.198
2.050
2.086
1,167,618
+0.04(+1.83%)
Sep 02, 2015
2.071
2.073
1.998
2.048
344,678
+0.02(+0.82%)
Sep 01, 2015
2.042
2.083
2.025
2.032
422,319
-0.07(-3.17%)
Aug 31, 2015
2.075
2.130
2.057
2.098
464,243
+0.02(+0.80%)
Aug 28, 2015
2.000
2.100
2.000
2.082
381,063
+0.07(+3.31%)
Aug 27, 2015
1.965
2.061
1.941
2.015
426,498
+0.06(+2.96%)
Aug 26, 2015
1.955
1.976
1.891
1.957
481,757
+0.03(+1.72%)
Aug 25, 2015
2.160
2.160
1.920
1.924
407,463
-0.17(-7.92%)
Aug 24, 2015
2.065
2.145
2.001
2.089
766,773
-0.07(-3.16%)
Aug 21, 2015
1.949
2.189
1.934
2.158
936,485
+0.17(+8.76%)
Aug 20, 2015
2.005
2.011
1.978
1.984
340,695
-0.04(-2.04%)
Aug 19, 2015
2.034
2.063
2.003
2.025
329,307
-0.03(-1.31%)
Aug 18, 2015
2.042
2.061
1.998
2.052
350,188
+0.01(+0.41%)
Aug 17, 2015
1.943
2.048
1.885
2.044
697,424
+0.10(+4.88%)
Aug 14, 2015
1.980
2.017
1.934
1.949
406,288
-0.03(-1.57%)
Aug 13, 2015
2.143
2.162
1.976
1.980
547,196
-0.17(-7.98%)
Aug 12, 2015
2.071
2.174
2.071
2.152
523,298
+0.05(+2.46%)
Aug 11, 2015
2.176
2.206
2.034
2.100
418,324
-0.18(-7.89%)
Aug 10, 2015
2.249
2.286
2.244
2.280
529,747
+0.03(+1.38%)
Aug 07, 2015
2.205
2.274
2.205
2.249
302,001
+0.02(+1.12%)
Aug 06, 2015
2.241
2.247
2.203
2.224
278,311
-0.02(-0.83%)
Aug 05, 2015
2.280
2.315
2.226
2.243
250,638
-0.05(-2.08%)
Aug 04, 2015
2.272
2.313
2.243
2.290
202,378
+0.01(+0.27%)
Aug 03, 2015
2.354
2.363
2.253
2.284
325,469
-0.08(-3.50%)
Jul 31, 2015
2.346
2.383
2.338
2.367
254,616
+0.01(+0.26%)
Jul 30, 2015
2.334
2.365
2.300
2.361
374,531
+0.02(+0.88%)
Jul 29, 2015
2.394
2.415
2.338
2.340
262,635
-0.06(-2.67%)
Jul 28, 2015
2.375
2.423
2.313
2.404
343,150
+0.03(+1.13%)
Jul 27, 2015
2.305
2.398
2.294
2.377
242,459
+0.02(+1.06%)
Jul 24, 2015
2.487
2.487
2.325
2.352
452,625
-0.14(-5.64%)
Jul 23, 2015
2.505
2.505
2.412
2.493
289,549
-0.01(-0.41%)
Jul 22, 2015
2.503
2.516
2.489
2.503
229,307
-0.02(-0.66%)
Jul 21, 2015
2.487
2.532
2.487
2.520
231,641
+0.03(+1.08%)
Jul 20, 2015
2.532
2.555
2.491
2.493
162,983
-0.05(-1.87%)
Jul 17, 2015
2.584
2.584
2.512
2.540
266,768
-0.05(-1.84%)
Jul 16, 2015
2.588
2.605
2.561
2.588
326,793
+0.01(+0.40%)
Jul 15, 2015
2.644
2.658
2.563
2.578
222,162
-0.07(-2.73%)
Jul 14, 2015
2.642
2.660
2.626
2.650
253,364
-0.00(-0.08%)
Jul 13, 2015
2.629
2.665
2.594
2.652
442,947
+0.04(+1.34%)
Jul 10, 2015
2.532
2.627
2.526
2.617
424,956
+0.08(+3.27%)
Jul 09, 2015
2.588
2.603
2.522
2.534
476,136
-0.01(-0.41%)
Jul 08, 2015
2.551
2.596
2.534
2.545
1,259,948
-0.03(-1.28%)
Jul 07, 2015
2.617
2.622
2.567
2.578
525,382
-0.03(-1.27%)
Jul 06, 2015
2.673
2.673
2.559
2.611
725,657
-0.10(-3.59%)
Jul 02, 2015
2.735
2.708
2.708
2.708
356,728
-0.01(-0.53%)
Jul 01, 2015
2.681
2.733
2.669
2.723
418,141
+0.06(+2.25%)
Jun 30, 2015
2.667
2.677
2.617
2.663
354,113
+0.03(+1.02%)
Jun 29, 2015
2.731
2.752
2.632
2.636
309,348
-0.12(-4.43%)
Jun 26, 2015
2.770
2.793
2.729
2.758
1,092,943
-0.00(-0.15%)
Jun 25, 2015
2.752
2.780
2.735
2.762
338,022
+0.01(+0.38%)
Jun 24, 2015
2.768
2.793
2.710
2.752
340,236
-0.03(-1.04%)
Jun 23, 2015
2.706
2.785
2.700
2.780
508,652
+0.06(+2.13%)
Jun 22, 2015
2.712
2.733
2.696
2.723
203,069
+0.03(+1.15%)
Jun 19, 2015
2.760
2.776
2.689
2.692
907,338
-0.06(-2.25%)
Jun 18, 2015
2.787
2.800
2.743
2.754
494,233
-0.02(-0.89%)
Jun 17, 2015
2.743
2.803
2.743
2.778
476,576
+0.05(+1.67%)
Jun 16, 2015
2.714
2.752
2.654
2.733
456,129
+0.01(+0.23%)
Jun 15, 2015
2.729
2.745
2.667
2.727
696,220
+0.01(+0.53%)
Jun 12, 2015
2.743
2.760
2.706
2.712
470,229
-0.03(-1.13%)
Jun 11, 2015
2.698
2.743
2.694
2.743
799,294
+0.06(+2.16%)
Jun 10, 2015
2.770
2.836
2.673
2.685
1,387,259
-0.08(-3.06%)
Jun 09, 2015
2.689
2.789
2.683
2.770
841,976
+0.09(+3.24%)
Jun 08, 2015
2.698
2.747
2.677
2.683
950,435
-0.01(-0.46%)
Jun 05, 2015
2.644
2.714
2.638
2.696
563,447
+0.05(+1.96%)
Jun 04, 2015
2.615
2.650
2.596
2.644
422,733
+0.01(+0.47%)
Jun 03, 2015
2.634
2.679
2.602
2.632
587,099
+0.00(+0.00%)
Jun 02, 2015
2.590
2.634
2.563
2.632
468,184
+0.04(+1.52%)
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.