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
Anworth Mortgage Asset Corp
(NY:
ANH
)
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 29, 2020
1.415
1.415
1.328
1.333
3,182,513
-0.06(-4.58%)
May 28, 2020
1.506
1.506
1.397
1.397
1,416,293
-0.11(-7.27%)
May 27, 2020
1.525
1.534
1.415
1.506
1,444,466
+0.02(+1.23%)
May 26, 2020
1.442
1.534
1.442
1.488
1,485,728
+0.07(+5.16%)
May 22, 2020
1.397
1.415
1.333
1.415
612,535
+0.03(+1.97%)
May 21, 2020
1.433
1.452
1.379
1.388
567,634
-0.05(-3.18%)
May 20, 2020
1.424
1.470
1.406
1.433
864,789
+0.04(+2.61%)
May 19, 2020
1.406
1.452
1.333
1.397
888,563
-0.02(-1.29%)
May 18, 2020
1.342
1.415
1.315
1.415
1,963,011
+0.09(+6.90%)
May 15, 2020
1.315
1.333
1.260
1.324
746,062
+0.00(+0.00%)
May 14, 2020
1.187
1.324
1.150
1.324
1,311,607
+0.11(+9.02%)
May 13, 2020
1.324
1.324
1.159
1.214
1,943,677
-0.08(-6.34%)
May 12, 2020
1.397
1.424
1.287
1.296
1,441,448
-0.10(-7.19%)
May 11, 2020
1.497
1.497
1.388
1.397
1,237,431
-0.08(-5.56%)
May 08, 2020
1.479
1.497
1.426
1.479
1,828,379
+0.04(+2.45%)
May 07, 2020
1.426
1.506
1.408
1.444
934,265
+0.03(+1.88%)
May 06, 2020
1.444
1.541
1.399
1.417
824,194
-0.03(-1.84%)
May 05, 2020
1.488
1.566
1.435
1.444
894,917
+0.01(+0.62%)
May 04, 2020
1.408
1.466
1.346
1.435
1,025,127
-0.05(-3.57%)
May 01, 2020
1.461
1.514
1.426
1.488
916,335
-0.04(-2.33%)
Apr 30, 2020
1.603
1.621
1.470
1.523
1,918,421
-0.08(-4.97%)
Apr 29, 2020
1.514
1.674
1.506
1.603
2,816,278
+0.15(+10.37%)
Apr 28, 2020
1.346
1.541
1.328
1.452
2,087,579
+0.14(+10.81%)
Apr 27, 2020
1.311
1.346
1.249
1.311
2,093,141
+0.04(+3.50%)
Apr 24, 2020
1.258
1.278
1.160
1.266
2,765,040
+0.05(+4.38%)
Apr 23, 2020
1.196
1.258
1.176
1.213
1,224,180
-0.01(-0.72%)
Apr 22, 2020
1.249
1.275
1.160
1.222
2,171,910
+0.10(+8.66%)
Apr 21, 2020
1.063
1.160
1.063
1.125
1,511,001
+0.01(+0.79%)
Apr 20, 2020
1.134
1.169
1.067
1.116
1,349,665
-0.06(-5.26%)
Apr 17, 2020
1.196
1.222
1.134
1.178
1,636,869
-0.08(-6.34%)
Apr 16, 2020
1.151
1.151
1.027
1.258
1,580,056
+0.12(+10.08%)
Apr 15, 2020
1.151
1.213
1.098
1.142
1,451,682
-0.08(-6.52%)
Apr 14, 2020
1.355
1.373
1.196
1.222
1,643,726
-0.07(-5.48%)
Apr 13, 2020
1.461
1.488
1.169
1.293
2,020,004
-0.04(-2.67%)
Apr 09, 2020
1.346
1.532
1.213
1.328
4,244,839
+0.12(+9.49%)
Apr 08, 2020
1.125
1.275
1.080
1.213
2,720,894
+0.22(+22.32%)
Apr 07, 2020
1.001
1.098
0.9476
0.9919
2,031,531
+0.07(+7.69%)
Apr 06, 2020
0.8679
0.9919
0.8325
0.9210
2,092,673
+0.18(+24.91%)
Apr 03, 2020
0.8413
0.8413
0.7085
0.7373
1,812,006
-0.13(-15.32%)
Apr 02, 2020
0.8630
0.9122
0.7876
0.8707
1,633,842
-0.00(-0.18%)
Apr 01, 2020
0.9653
0.9653
0.7853
0.8723
2,362,309
-0.13(-12.83%)
Mar 31, 2020
1.018
1.063
0.9919
1.001
2,424,537
-0.02(-1.74%)
Mar 30, 2020
1.063
1.098
0.9742
1.018
2,246,177
-0.14(-12.21%)
Mar 27, 2020
1.249
1.364
1.116
1.160
3,690,860
+0.04(+3.97%)
Mar 26, 2020
0.8679
1.275
0.8679
1.116
8,932,724
+0.38(+51.81%)
Mar 25, 2020
0.8502
0.8679
0.6996
0.7350
4,921,292
-0.04(-4.60%)
Mar 24, 2020
1.018
1.036
0.7311
0.7705
2,586,161
-0.16(-17.14%)
Mar 23, 2020
1.054
1.080
0.8413
0.9299
2,582,473
-0.24(-20.45%)
Mar 20, 2020
1.213
1.408
1.125
1.169
2,597,694
-0.02(-1.49%)
Mar 19, 2020
1.107
1.426
0.9830
1.187
2,617,400
+0.16(+15.52%)
Mar 18, 2020
1.541
1.565
0.8164
1.027
3,246,774
-0.51(-33.33%)
Mar 17, 2020
1.647
1.667
1.417
1.541
2,317,617
-0.06(-3.87%)
Mar 16, 2020
1.665
1.833
1.523
1.603
2,268,492
-0.20(-11.27%)
Mar 13, 2020
1.966
2.019
1.700
1.807
2,880,894
-0.04(-2.39%)
Mar 12, 2020
2.276
2.329
1.824
1.851
1,913,962
-0.58(-24.00%)
Mar 11, 2020
2.524
2.542
2.409
2.435
1,614,338
-0.13(-5.17%)
Mar 10, 2020
2.657
2.680
2.489
2.568
930,313
+0.00(+0.00%)
Mar 09, 2020
2.745
2.745
2.551
2.568
1,748,005
-0.28(-9.94%)
Mar 06, 2020
2.869
2.922
2.772
2.852
1,613,495
-0.07(-2.42%)
Mar 05, 2020
3.002
3.002
2.878
2.922
1,169,348
-0.12(-4.07%)
Mar 04, 2020
3.020
3.073
3.011
3.046
593,331
+0.05(+1.78%)
Mar 03, 2020
3.038
3.117
2.967
2.993
1,391,486
-0.06(-2.03%)
Mar 02, 2020
2.922
3.064
2.905
3.055
1,590,241
+0.16(+5.50%)
Feb 28, 2020
2.922
2.949
2.834
2.896
1,976,980
-0.10(-3.25%)
Feb 27, 2020
3.135
3.144
2.993
2.993
1,967,773
-0.17(-5.32%)
Feb 26, 2020
3.170
3.250
3.126
3.162
1,340,005
-0.05(-1.65%)
Feb 25, 2020
3.286
3.303
3.179
3.215
963,128
-0.07(-2.16%)
Feb 24, 2020
3.286
3.312
3.268
3.286
581,522
-0.06(-1.85%)
Feb 21, 2020
3.356
3.365
3.330
3.348
442,641
+0.00(+0.00%)
Feb 20, 2020
3.277
3.356
3.277
3.348
956,345
+0.07(+2.16%)
Feb 19, 2020
3.259
3.286
3.250
3.277
433,593
+0.02(+0.54%)
Feb 18, 2020
3.232
3.277
3.232
3.259
612,543
-0.01(-0.27%)
Feb 14, 2020
3.277
3.277
3.232
3.268
466,805
-0.01(-0.27%)
Feb 13, 2020
3.188
3.277
3.188
3.277
562,102
+0.07(+2.21%)
Feb 12, 2020
3.188
3.224
3.188
3.206
305,663
+0.01(+0.28%)
Feb 11, 2020
3.170
3.210
3.170
3.197
308,218
+0.03(+0.84%)
Feb 10, 2020
3.206
3.215
3.148
3.170
853,777
-0.04(-1.11%)
Feb 07, 2020
3.241
3.241
3.188
3.206
547,203
-0.04(-1.09%)
Feb 06, 2020
3.224
3.250
3.224
3.241
479,520
+0.02(+0.55%)
Feb 05, 2020
3.188
3.224
3.188
3.224
371,869
+0.04(+1.11%)
Feb 04, 2020
3.188
3.197
3.170
3.188
290,949
+0.00(+0.00%)
Feb 03, 2020
3.188
3.206
3.170
3.188
584,909
+0.02(+0.56%)
Jan 31, 2020
3.197
3.206
3.162
3.170
757,232
-0.04(-1.11%)
Jan 30, 2020
3.188
3.215
3.188
3.206
360,841
+0.00(+0.00%)
Jan 29, 2020
3.215
3.215
3.179
3.206
663,371
+0.01(+0.28%)
Jan 28, 2020
3.162
3.206
3.162
3.197
548,572
+0.04(+1.12%)
Jan 27, 2020
3.144
3.170
3.135
3.162
428,082
+0.01(+0.28%)
Jan 24, 2020
3.188
3.206
3.153
3.153
455,401
-0.04(-1.11%)
Jan 23, 2020
3.188
3.206
3.170
3.188
613,230
-0.02(-0.55%)
Jan 22, 2020
3.215
3.241
3.206
3.206
289,458
-0.02(-0.55%)
Jan 21, 2020
3.250
3.250
3.224
3.224
502,663
-0.03(-0.82%)
Jan 17, 2020
3.277
3.277
3.250
3.250
480,130
-0.02(-0.54%)
Jan 16, 2020
3.277
3.294
3.250
3.268
612,578
+0.00(+0.00%)
Jan 15, 2020
3.215
3.268
3.215
3.268
703,805
+0.05(+1.65%)
Jan 14, 2020
3.179
3.224
3.170
3.215
714,330
+0.03(+0.83%)
Jan 13, 2020
3.126
3.197
3.108
3.188
673,727
+0.05(+1.69%)
Jan 10, 2020
3.117
3.144
3.117
3.135
545,961
+0.02(+0.57%)
Jan 09, 2020
3.135
3.153
3.117
3.117
428,191
-0.02(-0.56%)
Jan 08, 2020
3.135
3.162
3.135
3.135
369,545
-0.01(-0.28%)
Jan 07, 2020
3.135
3.153
3.135
3.144
392,632
+0.01(+0.28%)
Jan 06, 2020
3.117
3.153
3.117
3.135
443,525
+0.01(+0.28%)
Jan 03, 2020
3.108
3.162
3.104
3.126
973,472
+0.00(+0.00%)
Jan 02, 2020
3.126
3.135
3.108
3.126
622,437
+0.01(+0.28%)
Dec 31, 2019
3.135
3.144
3.108
3.117
776,767
-0.01(-0.28%)
Dec 30, 2019
3.153
3.197
3.126
3.126
873,674
-0.04(-1.12%)
Dec 27, 2019
3.187
3.187
3.162
3.162
480,426
-0.03(-0.81%)
Dec 26, 2019
3.179
3.196
3.162
3.187
690,625
+0.01(+0.27%)
Dec 24, 2019
3.127
3.179
3.118
3.179
343,938
+0.05(+1.66%)
Dec 23, 2019
3.170
3.179
3.118
3.127
789,916
-0.04(-1.36%)
Dec 20, 2019
3.170
3.187
3.170
3.170
1,506,223
+0.00(+0.00%)
Dec 19, 2019
3.179
3.196
3.144
3.170
1,357,929
-0.01(-0.27%)
Dec 18, 2019
3.118
3.179
3.058
3.179
1,510,644
-0.02(-0.54%)
Dec 17, 2019
3.118
3.196
3.118
3.196
1,030,832
+0.06(+1.93%)
Dec 16, 2019
3.118
3.144
3.118
3.136
1,030,240
+0.02(+0.55%)
Dec 13, 2019
3.136
3.136
3.092
3.118
609,041
-0.02(-0.55%)
Dec 12, 2019
3.136
3.162
3.110
3.136
578,009
+0.02(+0.55%)
Dec 11, 2019
3.144
3.144
3.092
3.118
752,287
+0.00(+0.00%)
Dec 10, 2019
3.118
3.118
3.088
3.118
458,836
-0.01(-0.28%)
Dec 09, 2019
3.127
3.162
3.111
3.127
740,240
-0.01(-0.28%)
Dec 06, 2019
3.092
3.144
3.088
3.136
821,702
+0.05(+1.68%)
Dec 05, 2019
3.067
3.110
3.067
3.084
757,259
+0.02(+0.56%)
Dec 04, 2019
3.058
3.084
3.049
3.067
731,086
+0.00(+0.00%)
Dec 03, 2019
3.023
3.075
3.023
3.067
577,098
+0.03(+0.85%)
Dec 02, 2019
3.041
3.075
3.032
3.041
1,076,611
+0.00(+0.00%)
Nov 29, 2019
3.023
3.049
3.023
3.041
409,346
+0.00(+0.00%)
Nov 27, 2019
3.015
3.067
3.015
3.041
517,008
+0.03(+0.86%)
Nov 26, 2019
2.980
3.067
2.980
3.015
1,083,812
+0.02(+0.58%)
Nov 25, 2019
3.006
3.032
2.980
2.997
706,716
+0.01(+0.29%)
Nov 22, 2019
3.006
3.041
2.989
2.989
947,771
-0.03(-0.86%)
Nov 21, 2019
3.006
3.023
2.980
3.015
917,176
+0.02(+0.58%)
Nov 20, 2019
2.972
3.015
2.954
2.997
1,103,479
+0.05(+1.76%)
Nov 19, 2019
2.928
2.954
2.920
2.946
843,603
+0.02(+0.59%)
Nov 18, 2019
2.911
2.946
2.911
2.928
508,062
+0.01(+0.30%)
Nov 15, 2019
2.902
2.933
2.902
2.920
551,622
+0.02(+0.60%)
Nov 14, 2019
2.902
2.924
2.894
2.902
278,208
+0.00(+0.00%)
Nov 13, 2019
2.902
2.928
2.894
2.902
472,533
-0.01(-0.30%)
Nov 12, 2019
2.911
2.937
2.894
2.911
473,647
+0.01(+0.30%)
Nov 11, 2019
2.920
2.946
2.894
2.902
656,148
-0.01(-0.30%)
Nov 08, 2019
2.894
2.954
2.889
2.911
552,548
+0.00(+0.00%)
Nov 07, 2019
2.868
2.928
2.851
2.911
973,080
+0.06(+2.12%)
Nov 06, 2019
2.859
2.868
2.842
2.851
514,622
+0.01(+0.30%)
Nov 05, 2019
2.902
2.920
2.816
2.842
1,280,203
-0.09(-2.95%)
Nov 04, 2019
2.946
2.972
2.920
2.928
527,395
-0.02(-0.59%)
Nov 01, 2019
2.937
2.980
2.937
2.946
440,255
-0.01(-0.29%)
Oct 31, 2019
2.937
2.963
2.920
2.954
465,885
+0.01(+0.29%)
Oct 30, 2019
2.963
2.980
2.928
2.946
516,721
-0.02(-0.58%)
Oct 29, 2019
2.963
2.972
2.937
2.963
411,515
+0.02(+0.59%)
Oct 28, 2019
2.920
2.972
2.920
2.946
566,414
+0.02(+0.59%)
Oct 25, 2019
2.911
2.959
2.911
2.928
420,691
+0.01(+0.30%)
Oct 24, 2019
2.954
2.963
2.920
2.920
529,344
-0.05(-1.74%)
Oct 23, 2019
2.954
2.972
2.937
2.972
426,076
+0.02(+0.58%)
Oct 22, 2019
2.954
2.963
2.928
2.954
397,140
+0.00(+0.00%)
Oct 21, 2019
2.937
2.967
2.933
2.954
497,928
+0.02(+0.59%)
Oct 18, 2019
2.937
2.954
2.928
2.937
366,860
+0.01(+0.30%)
Oct 17, 2019
2.894
2.946
2.894
2.928
833,077
+0.05(+1.80%)
Oct 16, 2019
2.894
2.902
2.868
2.877
376,396
-0.02(-0.60%)
Oct 15, 2019
2.877
2.920
2.868
2.894
512,503
+0.01(+0.30%)
Oct 14, 2019
2.877
2.894
2.851
2.885
409,771
-0.01(-0.30%)
Oct 11, 2019
2.859
2.911
2.859
2.894
539,698
+0.03(+1.21%)
Oct 10, 2019
2.816
2.859
2.816
2.859
611,690
+0.04(+1.53%)
Oct 09, 2019
2.816
2.846
2.812
2.816
497,444
-0.01(-0.31%)
Oct 08, 2019
2.825
2.851
2.816
2.825
543,312
-0.01(-0.30%)
Oct 07, 2019
2.816
2.851
2.816
2.833
757,650
+0.00(+0.00%)
Oct 04, 2019
2.851
2.855
2.816
2.833
459,704
-0.01(-0.30%)
Oct 03, 2019
2.833
2.877
2.816
2.842
501,744
-0.01(-0.30%)
Oct 02, 2019
2.833
2.859
2.808
2.851
825,507
-0.01(-0.30%)
Oct 01, 2019
2.859
2.885
2.833
2.859
644,580
+0.01(+0.30%)
Sep 30, 2019
2.894
2.911
2.842
2.851
924,127
-0.04(-1.49%)
Sep 27, 2019
2.954
2.972
2.894
2.894
848,328
-0.04(-1.47%)
Sep 26, 2019
2.937
2.962
2.912
2.937
861,120
+0.00(+0.00%)
Sep 25, 2019
2.887
2.954
2.887
2.937
883,448
+0.06(+2.04%)
Sep 24, 2019
2.929
2.954
2.878
2.878
1,834,908
-0.06(-2.00%)
Sep 23, 2019
2.878
2.954
2.878
2.937
1,699,022
+0.06(+2.04%)
Sep 20, 2019
2.878
2.912
2.861
2.878
1,683,041
+0.00(+0.00%)
Sep 19, 2019
2.887
2.920
2.840
2.878
1,384,970
+0.00(+0.00%)
Sep 18, 2019
2.820
2.889
2.820
2.878
1,473,949
+0.05(+1.78%)
Sep 17, 2019
2.853
2.853
2.820
2.828
621,565
-0.03(-1.17%)
Sep 16, 2019
2.895
2.895
2.828
2.861
687,300
-0.04(-1.45%)
Sep 13, 2019
2.845
2.929
2.843
2.903
1,015,926
+0.06(+2.06%)
Sep 12, 2019
2.845
2.870
2.803
2.845
1,137,633
+0.01(+0.30%)
Sep 11, 2019
2.845
2.849
2.794
2.836
984,093
+0.03(+1.20%)
Sep 10, 2019
2.685
2.820
2.685
2.803
1,323,728
+0.12(+4.38%)
Sep 09, 2019
2.668
2.719
2.664
2.685
1,541,786
+0.03(+1.27%)
Sep 06, 2019
2.643
2.677
2.626
2.652
731,705
+0.01(+0.32%)
Sep 05, 2019
2.610
2.677
2.606
2.643
1,050,608
+0.05(+1.94%)
Sep 04, 2019
2.643
2.668
2.585
2.593
1,191,616
-0.04(-1.59%)
Sep 03, 2019
2.593
2.635
2.585
2.635
961,517
+0.03(+1.29%)
Aug 30, 2019
2.601
2.624
2.559
2.601
2,489,347
-0.01(-0.32%)
Aug 29, 2019
2.660
2.677
2.610
2.610
1,270,744
-0.06(-2.20%)
Aug 28, 2019
2.702
2.719
2.660
2.668
921,941
-0.06(-2.15%)
Aug 27, 2019
2.794
2.811
2.702
2.727
1,101,706
-0.08(-2.98%)
Aug 26, 2019
2.769
2.828
2.761
2.811
770,762
+0.05(+1.82%)
Aug 23, 2019
2.803
2.811
2.719
2.761
1,862,034
-0.04(-1.50%)
Aug 22, 2019
2.845
2.853
2.778
2.803
1,091,608
-0.07(-2.34%)
Aug 21, 2019
2.920
2.941
2.820
2.870
1,308,439
-0.06(-2.01%)
Aug 20, 2019
2.945
2.954
2.920
2.929
346,682
-0.01(-0.29%)
Aug 19, 2019
2.954
2.958
2.937
2.937
564,435
-0.02(-0.57%)
Aug 16, 2019
2.954
2.971
2.937
2.954
473,463
+0.01(+0.28%)
Aug 15, 2019
2.987
2.996
2.937
2.945
623,605
-0.05(-1.68%)
Aug 14, 2019
3.054
3.071
2.971
2.996
809,677
-0.08(-2.46%)
Aug 13, 2019
3.088
3.113
3.059
3.071
526,606
-0.01(-0.27%)
Aug 12, 2019
3.105
3.105
3.071
3.080
284,440
-0.03(-1.08%)
Aug 09, 2019
3.147
3.147
3.096
3.113
305,194
-0.05(-1.59%)
Aug 08, 2019
3.096
3.172
3.063
3.164
430,198
+0.08(+2.45%)
Aug 07, 2019
3.080
3.096
3.050
3.088
595,698
-0.01(-0.27%)
Aug 06, 2019
3.105
3.130
3.071
3.096
399,509
+0.01(+0.27%)
Aug 05, 2019
3.096
3.130
3.071
3.088
789,268
-0.06(-1.87%)
Aug 02, 2019
3.189
3.222
3.122
3.147
568,918
-0.04(-1.32%)
Aug 01, 2019
3.231
3.231
3.180
3.189
1,034,678
-0.04(-1.30%)
Jul 31, 2019
3.289
3.289
3.231
3.231
763,654
-0.06(-1.79%)
Jul 30, 2019
3.289
3.298
3.256
3.289
434,967
+0.00(+0.00%)
Jul 29, 2019
3.315
3.315
3.273
3.289
482,813
-0.01(-0.25%)
Jul 26, 2019
3.289
3.298
3.264
3.298
556,167
+0.03(+0.77%)
Jul 25, 2019
3.306
3.310
3.247
3.273
515,616
-0.03(-1.02%)
Jul 24, 2019
3.289
3.306
3.273
3.306
664,706
+0.02(+0.51%)
Jul 23, 2019
3.264
3.289
3.256
3.289
1,214,997
+0.03(+1.03%)
Jul 22, 2019
3.231
3.256
3.222
3.256
351,903
+0.03(+0.78%)
Jul 19, 2019
3.247
3.264
3.222
3.231
366,090
-0.03(-0.77%)
Jul 18, 2019
3.264
3.281
3.231
3.256
664,125
-0.03(-1.02%)
Jul 17, 2019
3.264
3.289
3.247
3.289
788,643
+0.02(+0.51%)
Jul 16, 2019
3.231
3.289
3.231
3.273
628,286
+0.03(+0.78%)
Jul 15, 2019
3.239
3.247
3.222
3.247
602,703
+0.02(+0.52%)
Jul 12, 2019
3.231
3.242
3.231
3.231
370,619
+0.00(+0.00%)
Jul 11, 2019
3.214
3.231
3.197
3.231
359,969
+0.02(+0.52%)
Jul 10, 2019
3.205
3.229
3.189
3.214
624,346
+0.01(+0.26%)
Jul 09, 2019
3.180
3.214
3.172
3.205
692,145
+0.02(+0.53%)
Jul 08, 2019
3.138
3.205
3.138
3.189
1,506,974
+0.08(+2.43%)
Jul 05, 2019
3.113
3.138
3.088
3.113
506,592
+0.00(+0.00%)
Jul 03, 2019
3.096
3.122
3.096
3.113
289,941
+0.02(+0.54%)
Jul 02, 2019
3.147
3.172
3.080
3.096
549,806
-0.05(-1.60%)
Jul 01, 2019
3.172
3.180
3.130
3.147
626,843
-0.03(-1.06%)
Jun 28, 2019
3.054
3.180
3.054
3.180
1,641,093
+0.10(+3.27%)
Jun 27, 2019
3.071
3.080
3.046
3.080
741,871
+0.03(+0.82%)
Jun 26, 2019
3.054
3.083
3.054
3.054
584,024
-0.01(-0.27%)
Jun 25, 2019
3.063
3.087
3.038
3.063
543,334
-0.01(-0.27%)
Jun 24, 2019
3.038
3.087
3.038
3.071
651,666
+0.03(+1.07%)
Jun 21, 2019
3.095
3.120
3.030
3.038
1,324,582
-0.06(-1.84%)
Jun 20, 2019
3.120
3.125
3.095
3.095
442,527
-0.02(-0.52%)
Jun 19, 2019
3.111
3.136
3.111
3.111
344,781
+0.00(+0.00%)
Jun 18, 2019
3.111
3.152
3.111
3.111
395,682
+0.00(+0.00%)
Jun 17, 2019
3.185
3.185
3.111
3.111
725,890
-0.07(-2.05%)
Jun 14, 2019
3.177
3.201
3.168
3.177
468,987
-0.02(-0.51%)
Jun 13, 2019
3.177
3.209
3.177
3.193
310,249
+0.01(+0.26%)
Jun 12, 2019
3.160
3.193
3.160
3.185
241,645
+0.01(+0.26%)
Jun 11, 2019
3.185
3.201
3.168
3.177
333,871
-0.01(-0.26%)
Jun 10, 2019
3.177
3.193
3.152
3.185
301,205
+0.01(+0.26%)
Jun 07, 2019
3.201
3.201
3.160
3.177
406,496
-0.02(-0.51%)
Jun 06, 2019
3.185
3.193
3.152
3.193
430,440
+0.00(+0.00%)
Jun 05, 2019
3.201
3.217
3.173
3.193
538,176
+0.00(+0.00%)
Jun 04, 2019
3.193
3.201
3.168
3.193
440,107
+0.03(+1.03%)
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.