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
Intest Corp
(NY:
INTT
)
9.650
-0.120 (-1.23%)
Official Closing Price
Updated: 8:00 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, 2019
5.040
5.060
5.000
5.020
21,200
-0.04(-0.79%)
May 30, 2019
5.150
5.150
4.970
5.060
12,888
+0.11(+2.22%)
May 29, 2019
5.090
5.095
4.930
4.950
39,767
-0.10(-1.98%)
May 28, 2019
5.110
5.190
5.030
5.050
24,893
-0.10(-1.94%)
May 24, 2019
5.220
5.370
5.100
5.150
47,100
+0.00(+0.00%)
May 23, 2019
5.160
5.170
5.030
5.150
25,933
-0.02(-0.39%)
May 22, 2019
5.190
5.210
5.100
5.170
18,547
-0.03(-0.58%)
May 21, 2019
5.280
5.340
5.200
5.200
28,176
-0.05(-0.95%)
May 20, 2019
5.260
5.310
5.230
5.250
37,183
-0.04(-0.76%)
May 17, 2019
5.310
5.310
5.184
5.290
47,800
+0.09(+1.73%)
May 16, 2019
5.400
5.500
5.200
5.200
69,088
-0.16(-2.99%)
May 15, 2019
5.360
5.490
5.310
5.360
18,152
+0.05(+0.94%)
May 14, 2019
5.310
5.350
5.250
5.310
69,136
+0.01(+0.19%)
May 13, 2019
5.330
5.330
5.250
5.300
89,106
-0.03(-0.56%)
May 10, 2019
6.000
6.000
5.141
5.330
216,400
-1.34(-20.09%)
May 09, 2019
6.660
6.779
6.570
6.670
17,473
-0.13(-1.91%)
May 08, 2019
6.790
6.918
6.690
6.800
25,870
-0.01(-0.15%)
May 07, 2019
6.890
6.890
6.620
6.810
19,785
-0.10(-1.45%)
May 06, 2019
6.990
6.990
6.910
6.910
18,860
-0.10(-1.43%)
May 03, 2019
6.940
7.019
6.880
7.010
24,100
+0.10(+1.45%)
May 02, 2019
6.790
6.950
6.730
6.910
24,239
+0.14(+2.07%)
May 01, 2019
6.640
6.780
6.600
6.770
15,723
+0.15(+2.27%)
Apr 30, 2019
6.870
6.870
6.600
6.620
14,074
-0.25(-3.64%)
Apr 29, 2019
6.870
6.906
6.800
6.870
17,245
+0.02(+0.29%)
Apr 26, 2019
6.730
6.850
6.700
6.850
17,500
+0.11(+1.63%)
Apr 25, 2019
6.670
6.740
6.545
6.740
40,537
-0.02(-0.30%)
Apr 24, 2019
6.830
6.850
6.700
6.760
39,444
-0.03(-0.44%)
Apr 23, 2019
6.400
6.820
6.400
6.790
65,254
+0.36(+5.60%)
Apr 22, 2019
6.410
6.650
6.300
6.430
64,630
-0.14(-2.13%)
Apr 18, 2019
6.710
6.760
6.510
6.570
10,700
+0.02(+0.31%)
Apr 17, 2019
6.760
6.760
6.550
6.550
8,513
-0.23(-3.39%)
Apr 16, 2019
6.780
6.780
6.684
6.780
14,754
+0.09(+1.35%)
Apr 15, 2019
6.540
6.770
6.530
6.690
43,144
+0.30(+4.69%)
Apr 12, 2019
6.680
6.711
6.375
6.390
51,000
-0.31(-4.63%)
Apr 11, 2019
6.700
6.775
6.650
6.700
25,726
+0.00(+0.00%)
Apr 10, 2019
6.760
6.860
6.700
6.700
24,946
-0.10(-1.47%)
Apr 09, 2019
6.890
6.890
6.800
6.800
10,634
-0.09(-1.31%)
Apr 08, 2019
6.830
6.890
6.800
6.890
22,744
+0.10(+1.55%)
Apr 05, 2019
6.800
6.880
6.690
6.785
41,000
+0.02(+0.22%)
Apr 04, 2019
6.800
6.870
6.680
6.770
28,300
+0.00(+0.00%)
Apr 03, 2019
6.880
6.880
6.760
6.770
35,799
-0.11(-1.60%)
Apr 02, 2019
6.660
6.880
6.610
6.880
18,505
+0.21(+3.15%)
Apr 01, 2019
6.690
6.815
6.650
6.670
23,627
-0.05(-0.74%)
Mar 29, 2019
6.600
6.780
6.600
6.720
9,200
+0.12(+1.82%)
Mar 28, 2019
6.640
6.760
6.600
6.600
23,597
-0.10(-1.49%)
Mar 27, 2019
6.670
6.810
6.670
6.700
23,425
-0.05(-0.74%)
Mar 26, 2019
7.050
7.050
6.630
6.750
34,956
-0.20(-2.88%)
Mar 25, 2019
6.960
7.100
6.850
6.950
30,373
-0.05(-0.71%)
Mar 22, 2019
7.090
7.120
6.910
7.000
41,300
-0.07(-0.99%)
Mar 21, 2019
7.020
7.180
7.010
7.070
43,699
+0.02(+0.28%)
Mar 20, 2019
7.120
7.130
7.004
7.050
17,050
-0.07(-0.98%)
Mar 19, 2019
7.210
7.280
7.090
7.120
36,926
-0.15(-2.06%)
Mar 18, 2019
7.450
7.450
7.080
7.270
73,659
-0.23(-3.07%)
Mar 15, 2019
7.140
7.500
7.000
7.500
29,900
+0.33(+4.60%)
Mar 14, 2019
7.110
7.190
6.990
7.170
26,085
+0.04(+0.56%)
Mar 13, 2019
7.160
7.190
7.010
7.130
27,321
+0.06(+0.85%)
Mar 12, 2019
7.110
7.170
7.010
7.070
28,221
-0.06(-0.84%)
Mar 11, 2019
7.040
7.200
6.860
7.130
37,033
+0.00(+0.00%)
Mar 08, 2019
7.450
7.450
7.050
7.130
48,700
-0.23(-3.13%)
Mar 07, 2019
7.350
7.360
7.210
7.360
26,557
+0.03(+0.41%)
Mar 06, 2019
7.270
7.340
7.120
7.330
17,826
+0.08(+1.10%)
Mar 05, 2019
7.420
7.420
7.220
7.250
11,564
-0.16(-2.16%)
Mar 04, 2019
7.410
7.420
7.220
7.410
22,637
+0.07(+0.88%)
Mar 01, 2019
7.374
7.450
7.090
7.345
23,900
+0.09(+1.31%)
Feb 28, 2019
7.350
7.380
7.250
7.250
16,573
-0.14(-1.89%)
Feb 27, 2019
7.500
7.500
7.360
7.390
6,612
-0.03(-0.40%)
Feb 26, 2019
7.450
7.850
7.350
7.420
33,720
-0.08(-1.07%)
Feb 25, 2019
7.360
7.680
7.360
7.500
41,658
+0.12(+1.63%)
Feb 22, 2019
7.650
7.650
7.350
7.380
116,700
-0.27(-3.53%)
Feb 21, 2019
7.770
7.800
7.624
7.650
17,763
-0.06(-0.78%)
Feb 20, 2019
7.660
7.750
7.570
7.710
50,838
+0.11(+1.45%)
Feb 19, 2019
7.700
7.845
7.570
7.600
25,717
-0.14(-1.81%)
Feb 15, 2019
7.740
7.880
7.560
7.740
65,300
+0.22(+2.93%)
Feb 14, 2019
7.230
7.520
7.090
7.520
59,025
+0.33(+4.59%)
Feb 13, 2019
7.080
7.204
6.990
7.190
21,244
+0.14(+1.99%)
Feb 12, 2019
7.050
7.140
6.920
7.050
21,488
+0.02(+0.28%)
Feb 11, 2019
6.940
7.130
6.940
7.030
16,108
+0.09(+1.30%)
Feb 08, 2019
6.920
7.140
6.880
6.940
40,000
+0.08(+1.17%)
Feb 07, 2019
6.920
6.930
6.830
6.860
26,603
-0.09(-1.29%)
Feb 06, 2019
7.000
7.140
6.900
6.950
26,270
-0.05(-0.71%)
Feb 05, 2019
7.230
7.260
7.000
7.000
23,173
-0.25(-3.45%)
Feb 04, 2019
6.890
7.360
6.850
7.250
38,787
+0.42(+6.15%)
Feb 01, 2019
7.360
7.360
6.650
6.830
109,800
-0.53(-7.20%)
Jan 31, 2019
7.200
7.450
7.150
7.360
25,172
+0.07(+0.96%)
Jan 30, 2019
7.270
7.290
7.150
7.290
17,105
+0.14(+1.96%)
Jan 29, 2019
7.150
7.340
7.070
7.150
20,464
+0.13(+1.85%)
Jan 28, 2019
7.000
7.350
6.820
7.020
44,147
-0.20(-2.77%)
Jan 25, 2019
6.970
7.380
6.950
7.220
24,800
+0.20(+2.85%)
Jan 24, 2019
6.985
7.300
6.985
7.020
14,007
-0.11(-1.47%)
Jan 23, 2019
7.218
7.218
6.970
7.125
8,579
+0.07(+0.92%)
Jan 22, 2019
6.960
7.250
6.700
7.060
53,561
-0.07(-0.98%)
Jan 18, 2019
7.440
7.520
7.130
7.130
43,100
-0.27(-3.65%)
Jan 17, 2019
7.450
7.530
7.250
7.400
42,918
-0.05(-0.67%)
Jan 16, 2019
7.700
7.790
7.400
7.450
19,916
-0.13(-1.72%)
Jan 15, 2019
7.500
7.700
7.480
7.580
59,447
+0.09(+1.20%)
Jan 14, 2019
7.300
7.500
7.190
7.490
30,157
+0.23(+3.17%)
Jan 11, 2019
7.200
7.400
6.950
7.260
43,100
+0.20(+2.83%)
Jan 10, 2019
7.300
7.300
6.920
7.060
10,466
-0.22(-3.02%)
Jan 09, 2019
6.970
7.310
6.760
7.280
28,763
+0.37(+5.35%)
Jan 08, 2019
7.570
7.673
6.750
6.910
86,584
-0.50(-6.77%)
Jan 07, 2019
7.590
7.715
7.220
7.412
95,566
-0.17(-2.22%)
Jan 04, 2019
7.290
7.705
7.080
7.580
77,500
+0.40(+5.57%)
Jan 03, 2019
7.130
7.300
6.900
7.180
47,866
+0.07(+0.98%)
Jan 02, 2019
6.440
7.160
6.210
7.110
87,137
+0.98(+15.99%)
Dec 31, 2018
5.890
6.250
5.800
6.130
44,800
+0.35(+6.06%)
Dec 28, 2018
5.950
6.250
5.760
5.780
50,400
-0.02(-0.34%)
Dec 27, 2018
5.590
5.810
5.560
5.800
47,585
+0.31(+5.65%)
Dec 26, 2018
5.570
5.630
5.470
5.490
103,181
-0.01(-0.18%)
Dec 24, 2018
5.550
5.700
5.450
5.500
74,300
-0.05(-0.90%)
Dec 21, 2018
5.830
5.830
5.550
5.550
51,300
-0.20(-3.48%)
Dec 20, 2018
5.990
6.180
5.660
5.750
53,586
-0.20(-3.36%)
Dec 19, 2018
6.220
6.399
5.870
5.950
46,326
-0.33(-5.25%)
Dec 18, 2018
6.400
6.400
6.200
6.280
17,027
+0.03(+0.48%)
Dec 17, 2018
6.270
6.550
6.250
6.250
26,085
-0.11(-1.73%)
Dec 14, 2018
6.610
6.610
6.270
6.360
20,300
-0.24(-3.64%)
Dec 13, 2018
6.870
6.870
6.530
6.600
22,022
-0.19(-2.80%)
Dec 12, 2018
6.880
6.880
6.600
6.790
19,821
+0.19(+2.88%)
Dec 11, 2018
6.790
6.890
6.530
6.600
21,842
-0.19(-2.80%)
Dec 10, 2018
6.940
7.185
6.740
6.790
31,408
+0.05(+0.74%)
Dec 07, 2018
6.500
6.860
6.500
6.740
20,300
+0.24(+3.69%)
Dec 06, 2018
6.680
6.680
6.430
6.500
22,824
-0.16(-2.40%)
Dec 04, 2018
7.080
7.080
6.490
6.660
32,800
-0.38(-5.40%)
Dec 03, 2018
7.450
7.450
6.950
7.040
29,844
+0.09(+1.29%)
Nov 30, 2018
7.060
7.250
6.940
6.950
37,900
+0.01(+0.14%)
Nov 29, 2018
6.700
7.240
6.650
6.940
48,435
+0.32(+4.75%)
Nov 28, 2018
6.350
6.680
6.280
6.625
36,525
+0.33(+5.33%)
Nov 27, 2018
6.331
6.350
6.210
6.290
14,211
+0.04(+0.64%)
Nov 26, 2018
6.390
6.642
6.103
6.250
44,697
-0.39(-5.87%)
Nov 23, 2018
6.500
6.640
6.200
6.640
6,900
+0.18(+2.79%)
Nov 21, 2018
6.460
6.460
6.460
0
+0.25(+4.03%)
Nov 20, 2018
6.510
6.620
6.205
6.210
24,297
-0.30(-4.61%)
Nov 19, 2018
6.520
6.530
6.330
6.510
15,407
+0.03(+0.46%)
Nov 16, 2018
6.490
6.560
6.350
6.480
17,300
-0.07(-1.07%)
Nov 15, 2018
6.560
6.630
6.470
6.550
22,371
+0.02(+0.31%)
Nov 14, 2018
6.800
6.830
6.500
6.530
17,090
-0.27(-3.97%)
Nov 13, 2018
6.900
6.900
6.630
6.800
17,158
+0.02(+0.29%)
Nov 12, 2018
7.110
7.122
6.720
6.780
25,858
-0.38(-5.31%)
Nov 09, 2018
7.210
7.210
7.000
7.160
19,200
+0.04(+0.63%)
Nov 08, 2018
6.840
7.220
6.810
7.115
39,294
+0.38(+5.57%)
Nov 07, 2018
6.960
7.000
6.610
6.740
55,817
-0.17(-2.46%)
Nov 06, 2018
6.850
6.910
6.520
6.910
36,035
+0.06(+0.88%)
Nov 05, 2018
6.960
7.050
6.810
6.850
42,337
-0.21(-2.97%)
Nov 02, 2018
7.000
7.300
6.000
7.060
78,700
-0.31(-4.21%)
Nov 01, 2018
7.350
7.410
7.240
7.370
34,870
+0.02(+0.27%)
Oct 31, 2018
7.030
7.350
7.030
7.350
11,417
+0.27(+3.81%)
Oct 30, 2018
6.920
7.140
6.750
7.080
24,320
+0.11(+1.58%)
Oct 29, 2018
7.110
7.200
6.960
6.970
29,735
-0.24(-3.33%)
Oct 26, 2018
7.030
7.250
7.030
7.210
16,100
+0.19(+2.71%)
Oct 25, 2018
7.100
7.230
7.020
7.020
14,772
-0.01(-0.14%)
Oct 24, 2018
7.260
7.320
7.030
7.030
26,044
-0.31(-4.22%)
Oct 23, 2018
7.410
7.430
7.330
7.340
17,684
-0.08(-1.08%)
Oct 22, 2018
7.410
7.674
7.410
7.420
12,005
+0.01(+0.13%)
Oct 19, 2018
7.380
7.480
7.360
7.410
11,600
+0.01(+0.14%)
Oct 18, 2018
7.530
7.550
7.370
7.400
11,822
-0.06(-0.80%)
Oct 17, 2018
7.450
7.580
7.410
7.460
15,484
-0.05(-0.67%)
Oct 16, 2018
7.710
7.850
7.510
7.510
13,822
+0.02(+0.27%)
Oct 15, 2018
7.480
8.000
7.300
7.490
38,872
+0.09(+1.22%)
Oct 12, 2018
7.470
7.720
7.360
7.400
33,800
-0.15(-1.99%)
Oct 11, 2018
7.430
7.650
7.400
7.550
27,739
+0.00(+0.00%)
Oct 10, 2018
7.600
7.650
7.530
7.550
45,516
-0.05(-0.66%)
Oct 09, 2018
7.731
7.765
7.600
7.600
37,613
-0.14(-1.81%)
Oct 08, 2018
7.780
7.800
7.719
7.740
20,762
-0.08(-1.02%)
Oct 05, 2018
7.920
7.920
7.700
7.820
61,200
-0.03(-0.38%)
Oct 04, 2018
7.830
7.900
7.760
7.850
35,975
-0.05(-0.63%)
Oct 03, 2018
7.910
7.910
7.800
7.900
28,513
+0.05(+0.64%)
Oct 02, 2018
7.790
7.890
7.790
7.850
24,014
+0.11(+1.42%)
Oct 01, 2018
7.710
7.880
7.710
7.740
52,884
-0.01(-0.13%)
Sep 28, 2018
7.750
7.850
7.700
7.750
33,800
+0.00(+0.00%)
Sep 27, 2018
7.750
7.800
7.700
7.750
44,602
+0.05(+0.65%)
Sep 26, 2018
7.750
7.800
7.625
7.700
46,999
+0.05(+0.65%)
Sep 25, 2018
7.850
7.850
7.650
7.650
55,393
-0.20(-2.55%)
Sep 24, 2018
7.500
7.900
7.500
7.850
68,138
+0.50(+6.80%)
Sep 21, 2018
8.150
8.150
7.350
7.350
113,000
-0.75(-9.26%)
Sep 20, 2018
8.250
8.250
8.100
8.100
25,160
-0.10(-1.22%)
Sep 19, 2018
8.400
8.500
8.175
8.200
37,042
-0.15(-1.80%)
Sep 18, 2018
8.100
8.350
8.100
8.350
36,610
+0.30(+3.73%)
Sep 17, 2018
7.950
8.100
7.899
8.050
38,666
+0.15(+1.90%)
Sep 14, 2018
8.000
8.150
7.900
7.900
25,500
-0.05(-0.63%)
Sep 13, 2018
8.050
8.200
7.950
7.950
38,808
+0.00(+0.00%)
Sep 12, 2018
8.350
8.350
7.900
7.950
32,375
-0.35(-4.22%)
Sep 11, 2018
8.000
8.350
7.900
8.300
39,297
+0.30(+3.75%)
Sep 10, 2018
8.200
8.200
7.860
8.000
45,789
-0.30(-3.61%)
Sep 07, 2018
8.550
8.600
8.300
8.300
24,900
-0.30(-3.49%)
Sep 06, 2018
8.750
8.750
8.310
8.600
37,327
+0.05(+0.58%)
Sep 05, 2018
8.600
8.600
8.450
8.550
39,663
+0.00(+0.00%)
Sep 04, 2018
8.650
8.650
8.323
8.550
51,171
-0.20(-2.29%)
Aug 31, 2018
8.750
8.750
8.750
0
+0.22(+2.64%)
Aug 30, 2018
8.600
8.625
8.500
8.525
26,899
-0.12(-1.45%)
Aug 29, 2018
8.800
8.850
8.600
8.650
30,514
-0.10(-1.14%)
Aug 28, 2018
8.600
8.800
8.300
8.750
55,875
+0.05(+0.57%)
Aug 27, 2018
8.650
8.950
8.650
8.700
27,215
+0.05(+0.58%)
Aug 24, 2018
8.550
8.750
8.450
8.650
35,100
+0.05(+0.58%)
Aug 23, 2018
8.950
9.050
8.550
8.600
67,655
-0.35(-3.91%)
Aug 22, 2018
9.200
9.300
8.890
8.950
79,011
-0.20(-2.19%)
Aug 21, 2018
9.100
9.250
9.000
9.150
36,006
-0.05(-0.54%)
Aug 20, 2018
8.950
9.250
8.950
9.200
37,074
+0.25(+2.79%)
Aug 17, 2018
9.100
9.150
8.850
8.950
36,200
-0.10(-1.10%)
Aug 16, 2018
9.100
9.150
8.930
9.050
32,283
-0.05(-0.55%)
Aug 15, 2018
8.950
9.190
8.828
9.100
48,491
+0.00(+0.00%)
Aug 14, 2018
9.200
9.250
9.100
9.100
60,151
-0.15(-1.62%)
Aug 13, 2018
8.850
9.250
8.750
9.250
75,920
+0.40(+4.52%)
Aug 10, 2018
9.100
9.150
8.850
8.850
70,800
-0.25(-2.75%)
Aug 09, 2018
9.300
9.300
8.850
9.100
89,977
-0.10(-1.09%)
Aug 08, 2018
9.000
9.445
8.805
9.200
157,995
+0.35(+3.95%)
Aug 07, 2018
8.500
8.900
8.350
8.850
186,200
+0.50(+5.99%)
Aug 06, 2018
8.050
8.400
7.900
8.350
95,691
+0.50(+6.37%)
Aug 03, 2018
8.300
8.300
7.700
7.850
175,100
+0.45(+6.08%)
Aug 02, 2018
7.150
7.450
7.150
7.400
42,005
+0.20(+2.78%)
Aug 01, 2018
7.250
7.350
7.200
7.200
21,325
-0.05(-0.69%)
Jul 31, 2018
7.350
7.400
7.250
7.250
14,349
-0.05(-0.68%)
Jul 30, 2018
7.300
7.450
7.300
7.300
28,490
-0.10(-1.35%)
Jul 27, 2018
7.350
7.450
7.300
7.400
16,900
+0.00(+0.00%)
Jul 26, 2018
7.450
7.450
7.300
7.400
16,965
+0.05(+0.68%)
Jul 25, 2018
7.250
7.550
7.250
7.350
35,993
+0.00(+0.00%)
Jul 24, 2018
7.350
7.545
7.350
7.350
46,804
-0.10(-1.34%)
Jul 23, 2018
7.300
7.550
7.225
7.450
33,028
+0.10(+1.36%)
Jul 20, 2018
7.800
7.900
7.350
7.350
24,088
-0.50(-6.37%)
Jul 19, 2018
7.800
8.000
7.750
7.850
29,614
-0.05(-0.63%)
Jul 18, 2018
8.000
8.000
7.850
7.900
33,500
+0.00(+0.00%)
Jul 17, 2018
7.750
7.900
7.705
7.900
58,306
+0.25(+3.27%)
Jul 16, 2018
7.400
7.675
7.400
7.650
79,341
+0.35(+4.79%)
Jul 13, 2018
7.300
7.400
7.150
7.300
26,621
+0.05(+0.69%)
Jul 12, 2018
7.350
7.350
7.200
7.250
13,175
-0.10(-1.36%)
Jul 11, 2018
7.500
7.500
7.350
7.350
3,474
-0.15(-2.00%)
Jul 10, 2018
7.350
7.550
7.350
7.500
25,618
+0.10(+1.35%)
Jul 09, 2018
7.350
7.475
7.350
7.400
30,986
-0.05(-0.67%)
Jul 06, 2018
7.450
7.450
7.250
7.450
23,691
+0.15(+2.05%)
Jul 05, 2018
7.300
7.350
7.150
7.300
27,013
+0.00(+0.00%)
Jul 03, 2018
7.300
7.300
7.300
0
+0.00(+0.00%)
Jul 02, 2018
7.300
7.300
7.050
7.300
17,974
+0.00(+0.00%)
Jun 29, 2018
7.300
7.300
11,386
+0.05(+0.69%)
Jun 28, 2018
7.100
7.300
7.050
7.250
19,384
+0.10(+1.40%)
Jun 27, 2018
7.250
7.300
7.050
7.150
24,356
-0.15(-2.05%)
Jun 26, 2018
6.950
7.300
6.950
7.300
43,673
+0.35(+5.04%)
Jun 25, 2018
7.000
7.050
6.950
6.950
32,761
-0.15(-2.11%)
Jun 22, 2018
7.200
7.200
7.050
7.100
37,888
-0.10(-1.39%)
Jun 21, 2018
7.250
7.250
7.150
7.200
26,561
+0.00(+0.00%)
Jun 20, 2018
7.150
7.200
7.050
7.200
34,101
+0.15(+2.13%)
Jun 19, 2018
7.050
7.150
7.000
7.050
33,470
-0.05(-0.70%)
Jun 18, 2018
7.100
7.100
7.000
7.100
23,481
+0.00(+0.00%)
Jun 15, 2018
7.050
7.050
7.100
10,367
+0.05(+0.71%)
Jun 14, 2018
7.100
7.150
7.050
7.050
13,691
-0.10(-1.40%)
Jun 13, 2018
7.200
7.200
7.100
7.150
28,917
+0.08(+1.06%)
Jun 12, 2018
7.075
7.150
7.050
7.075
26,839
+0.03(+0.35%)
Jun 11, 2018
7.050
7.150
7.050
7.050
39,885
-0.05(-0.70%)
Jun 08, 2018
7.121
7.150
7.100
7.100
22,710
-0.05(-0.70%)
Jun 07, 2018
7.250
7.250
7.050
7.150
28,590
+0.00(+0.00%)
Jun 06, 2018
7.150
7.150
27,443
-0.15(-2.05%)
Jun 05, 2018
7.300
7.350
7.250
7.300
13,133
+0.00(+0.00%)
Jun 04, 2018
7.150
7.400
7.150
7.300
22,048
-0.05(-0.68%)
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.