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
Centamin Plc
(OP:
CELTF
)
1.558
UNCHANGED
Streaming Delayed Price
Updated: 3:21 PM EDT, May 30, 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, 2017
2.140
2.147
2.140
2.147
2,100
-0.00(-0.19%)
May 30, 2017
2.150
2.151
2.150
2.151
1,150
-0.04(-1.76%)
May 26, 2017
2.182
2.190
2.182
2.190
3,575
+0.03(+1.53%)
May 23, 2017
2.157
2.157
2.157
0
-0.09(-4.14%)
May 22, 2017
2.250
2.250
2.250
2.250
100
+0.15(+6.98%)
May 18, 2017
2.103
2.103
2.103
0
-0.02(-0.80%)
May 17, 2017
2.120
2.120
2.120
2.120
5,000
+0.02(+1.00%)
May 12, 2017
2.099
2.099
2.099
0
+0.08(+4.13%)
May 10, 2017
2.016
2.016
2.016
0
+0.06(+2.85%)
May 08, 2017
1.960
1.960
1.960
0
-0.06(-2.97%)
May 04, 2017
2.020
2.020
2.020
0
-0.06(-2.83%)
May 03, 2017
2.164
2.200
2.040
2.079
30,505
-0.12(-5.50%)
May 02, 2017
2.217
2.217
2.200
2.200
3,500
-0.03(-1.35%)
May 01, 2017
2.260
2.260
2.230
2.230
42,408
-0.08(-3.28%)
Apr 28, 2017
2.306
2.306
2.306
2.306
1,500
+0.01(+0.39%)
Apr 27, 2017
2.297
2.297
2.297
2.297
3,500
+0.03(+1.17%)
Apr 26, 2017
2.270
2.270
2.270
2.270
4,000
+0.03(+1.34%)
Apr 25, 2017
2.260
2.260
2.240
2.240
27,131
-0.03(-1.38%)
Apr 21, 2017
2.271
2.271
2.271
0
-0.08(-3.34%)
Apr 20, 2017
2.360
2.360
2.350
2.350
35,000
+0.00(+0.00%)
Apr 18, 2017
2.350
2.350
2.350
0
-0.04(-1.67%)
Apr 17, 2017
2.360
2.400
2.360
2.390
51,339
-0.01(-0.42%)
Apr 13, 2017
2.360
2.401
2.350
2.400
33,019
+0.14(+6.11%)
Apr 11, 2017
2.262
2.262
2.262
0
+0.03(+1.43%)
Apr 10, 2017
2.234
2.234
2.230
2.230
2,300
-0.06(-2.62%)
Apr 07, 2017
2.266
2.290
2.245
2.290
21,670
+0.02(+0.88%)
Apr 05, 2017
2.270
2.270
2.270
0
+0.04(+1.87%)
Apr 04, 2017
2.228
2.228
2.228
2.228
1,000
+0.04(+1.75%)
Apr 03, 2017
2.170
2.197
2.160
2.190
33,121
+0.09(+4.29%)
Mar 31, 2017
2.100
2.173
2.100
2.100
70,221
-0.04(-1.87%)
Mar 30, 2017
2.157
2.157
2.135
2.140
12,000
-0.01(-0.51%)
Mar 29, 2017
2.151
2.151
2.151
2.151
700
-0.05(-2.23%)
Mar 28, 2017
2.150
2.200
2.150
2.200
3,600
+0.06(+2.80%)
Mar 27, 2017
2.180
2.180
2.140
2.140
10,000
+0.01(+0.47%)
Mar 24, 2017
2.130
2.130
2.130
2.130
300
+0.00(+0.00%)
Mar 23, 2017
2.176
2.176
2.130
2.130
3,421
-0.04(-1.84%)
Mar 22, 2017
2.170
2.170
2.170
2.170
8,156
+0.02(+0.93%)
Mar 21, 2017
2.160
2.160
2.150
2.150
20,000
+0.01(+0.47%)
Mar 20, 2017
2.155
2.155
2.140
2.140
3,100
+0.04(+1.90%)
Mar 17, 2017
2.100
2.100
2.100
2.100
1,000
-0.03(-1.25%)
Mar 16, 2017
2.127
2.127
2.127
2.127
801
-0.09(-4.20%)
Mar 15, 2017
2.126
2.220
2.060
2.220
7,500
+0.19(+9.36%)
Mar 14, 2017
2.050
2.050
2.030
2.030
9,940
-0.06(-3.05%)
Mar 13, 2017
2.020
2.094
2.020
2.094
2,650
+0.22(+11.97%)
Mar 09, 2017
1.870
1.870
1.870
0
+0.00(+0.00%)
Mar 08, 2017
1.925
1.925
1.870
1.870
2,496
-0.08(-4.10%)
Mar 07, 2017
1.950
1.950
1.950
1.950
200
-0.03(-1.52%)
Mar 03, 2017
1.980
1.980
1.980
0
+0.07(+3.66%)
Mar 02, 2017
2.000
2.010
1.910
1.910
13,524
-0.09(-4.50%)
Mar 01, 2017
2.009
2.070
2.000
2.000
9,189
-0.16(-7.41%)
Feb 28, 2017
2.177
2.220
2.130
2.160
7,560
+0.03(+1.41%)
Feb 27, 2017
2.220
2.220
2.100
2.130
89,531
-0.09(-4.18%)
Feb 24, 2017
2.223
2.223
2.223
2.223
100
-0.06(-2.50%)
Feb 23, 2017
2.240
2.290
2.240
2.280
9,940
+0.06(+2.93%)
Feb 22, 2017
2.200
2.270
2.174
2.215
19,270
-0.00(-0.02%)
Feb 21, 2017
2.214
2.250
2.214
2.216
8,015
+0.02(+0.70%)
Feb 16, 2017
2.200
2.200
2.200
0
-0.05(-2.22%)
Feb 15, 2017
2.250
2.250
2.250
2.250
1,560
+0.07(+3.29%)
Feb 14, 2017
2.210
2.210
2.178
2.178
1,240
-0.03(-1.55%)
Feb 13, 2017
2.210
2.250
2.205
2.212
12,400
+0.00(+0.01%)
Feb 10, 2017
2.196
2.250
2.196
2.212
23,823
+0.04(+1.71%)
Feb 08, 2017
2.175
2.175
2.175
0
-0.04(-1.99%)
Feb 07, 2017
2.210
2.250
2.210
2.219
110,730
-0.00(-0.04%)
Feb 06, 2017
2.120
2.220
2.120
2.220
26,450
+0.09(+4.30%)
Feb 03, 2017
2.160
2.160
2.123
2.128
1,900
+0.05(+2.59%)
Feb 02, 2017
2.028
2.075
2.028
2.075
2,000
+0.07(+3.73%)
Feb 01, 2017
2.010
2.024
1.990
2.000
2,350
+0.05(+2.34%)
Jan 31, 2017
1.920
1.960
1.920
1.954
4,860
+0.10(+5.64%)
Jan 30, 2017
1.910
1.910
1.850
1.850
30,161
+0.07(+3.93%)
Jan 26, 2017
1.780
1.780
1.780
0
-0.06(-3.26%)
Jan 25, 2017
1.840
1.840
1.840
1.840
2,540
-0.09(-4.56%)
Jan 24, 2017
1.910
1.950
1.910
1.928
15,341
+0.09(+4.78%)
Jan 23, 2017
1.841
1.841
1.840
1.840
530
-0.07(-3.66%)
Jan 20, 2017
1.910
1.910
1.910
1.910
2,240
+0.12(+6.70%)
Jan 19, 2017
1.791
1.791
1.790
1.790
2,200
-0.01(-0.56%)
Jan 18, 2017
1.810
1.810
1.800
1.800
5,480
-0.05(-2.49%)
Jan 17, 2017
1.846
1.846
1.846
1.846
6,500
+0.00(+0.08%)
Jan 13, 2017
1.844
1.844
1.844
0
-0.04(-1.89%)
Jan 12, 2017
1.820
1.880
1.820
1.880
8,520
+0.13(+7.43%)
Jan 09, 2017
1.750
1.750
1.750
0
+0.00(+0.00%)
Jan 06, 2017
1.700
1.750
1.660
1.750
6,599
-0.04(-2.23%)
Jan 05, 2017
1.730
1.790
1.730
1.790
14,441
+0.07(+4.07%)
Jan 04, 2017
1.719
1.720
1.719
1.720
1,000
-0.03(-1.71%)
Jan 03, 2017
1.690
1.750
1.690
1.750
12,411
+0.05(+2.94%)
Dec 30, 2016
1.700
1.700
1.700
0
-0.05(-2.86%)
Dec 29, 2016
1.660
1.750
1.660
1.750
11,031
+0.10(+6.06%)
Dec 28, 2016
1.600
1.660
1.600
1.650
12,500
+0.13(+8.55%)
Dec 27, 2016
1.520
1.520
1.520
1.520
100
-0.08(-5.00%)
Dec 22, 2016
1.600
1.600
1.600
0
+0.09(+5.96%)
Dec 21, 2016
1.490
1.544
1.490
1.510
11,000
-0.01(-0.66%)
Dec 20, 2016
1.490
1.520
1.480
1.520
7,530
+0.05(+3.66%)
Dec 19, 2016
1.477
1.477
1.460
1.466
2,772
+0.02(+1.13%)
Dec 16, 2016
1.475
1.490
1.450
1.450
10,493
+0.05(+3.57%)
Dec 15, 2016
1.460
1.460
1.388
1.400
11,011
-0.20(-12.50%)
Dec 14, 2016
1.590
1.670
1.590
1.600
14,750
-0.00(-0.04%)
Dec 13, 2016
1.644
1.644
1.590
1.601
2,200
-0.04(-2.63%)
Dec 12, 2016
1.660
1.660
1.620
1.644
6,300
-0.01(-0.72%)
Dec 09, 2016
1.640
1.660
1.640
1.656
2,290
-0.03(-2.02%)
Dec 07, 2016
1.690
1.690
1.690
0
+0.07(+4.32%)
Dec 06, 2016
1.620
1.620
1.620
1.620
870
+0.03(+2.02%)
Dec 05, 2016
1.630
1.630
1.588
1.588
2,100
-0.03(-1.85%)
Dec 02, 2016
1.623
1.623
1.618
1.618
10,000
+0.06(+3.71%)
Dec 01, 2016
1.620
1.620
1.560
1.560
6,900
-0.07(-4.52%)
Nov 30, 2016
1.590
1.634
1.560
1.634
13,525
+0.01(+0.49%)
Nov 29, 2016
1.590
1.626
1.590
1.626
3,903
+0.05(+3.11%)
Nov 25, 2016
1.577
1.577
1.577
0
-0.02(-1.44%)
Nov 23, 2016
1.600
1.600
1.600
0
-0.01(-0.62%)
Nov 22, 2016
1.630
1.643
1.610
1.610
25,900
-0.03(-1.83%)
Nov 21, 2016
1.680
1.680
1.640
1.640
3,500
+0.05(+3.14%)
Nov 18, 2016
1.680
1.680
1.590
1.590
3,900
-0.09(-5.36%)
Nov 17, 2016
1.750
1.760
1.680
1.680
14,290
-0.03(-1.75%)
Nov 16, 2016
1.680
1.710
1.680
1.710
1,124
-0.09(-5.00%)
Nov 15, 2016
1.725
1.800
1.725
1.800
13,360
+0.03(+1.70%)
Nov 14, 2016
1.680
1.840
1.680
1.770
19,158
-0.01(-0.57%)
Nov 11, 2016
1.880
1.880
1.766
1.780
24,000
-0.11(-5.82%)
Nov 10, 2016
2.020
2.020
1.890
1.890
6,128
-0.11(-5.29%)
Nov 09, 2016
2.080
2.080
1.980
1.996
23,690
+0.11(+5.59%)
Nov 08, 2016
1.890
1.890
1.890
1.890
1,570
+0.01(+0.53%)
Nov 07, 2016
1.922
1.940
1.880
1.880
4,026
-0.11(-5.53%)
Nov 04, 2016
1.990
1.990
1.990
1.990
790
-0.07(-3.40%)
Nov 03, 2016
2.010
2.060
2.010
2.060
911
+0.11(+5.45%)
Nov 02, 2016
1.954
1.954
1.954
1.954
100
+0.01(+0.49%)
Nov 01, 2016
1.947
1.947
1.944
1.944
2,100
+0.04(+2.32%)
Oct 26, 2016
1.900
1.900
1.900
0
-0.04(-2.06%)
Oct 25, 2016
1.924
1.940
1.924
1.940
20,000
+0.09(+4.86%)
Oct 24, 2016
1.930
1.930
1.850
1.850
3,586
-0.03(-1.60%)
Oct 21, 2016
1.880
1.880
1.880
1.880
1,900
+0.06(+3.52%)
Oct 20, 2016
1.816
1.816
1.816
1.816
1,000
-0.05(-2.89%)
Oct 19, 2016
1.850
1.921
1.850
1.870
22,360
+0.04(+2.41%)
Oct 18, 2016
1.826
1.826
1.826
1.826
200
+0.05(+2.82%)
Oct 14, 2016
1.776
1.776
1.776
0
-0.08(-4.50%)
Oct 13, 2016
1.848
1.860
1.848
1.860
10,000
+0.04(+2.18%)
Oct 12, 2016
1.820
1.820
1.820
1.820
200
+0.01(+0.49%)
Oct 11, 2016
1.810
1.813
1.770
1.811
11,000
-0.16(-7.97%)
Oct 10, 2016
2.000
2.000
1.968
1.968
510
+0.05(+2.50%)
Oct 07, 2016
1.910
1.940
1.902
1.920
20,599
+0.09(+4.88%)
Oct 06, 2016
1.831
1.831
1.831
1.831
100
+0.01(+0.58%)
Oct 04, 2016
1.820
1.820
1.820
0
-0.11(-5.70%)
Oct 03, 2016
1.930
1.930
1.930
1.930
200
-0.03(-1.48%)
Sep 30, 2016
1.959
1.959
1.959
1.959
400
+0.00(+0.06%)
Sep 29, 2016
1.958
1.958
1.958
1.958
0
+0.00(+0.00%)
Sep 28, 2016
1.958
1.958
1.958
1.958
0
+0.00(+0.00%)
Sep 27, 2016
1.958
1.958
1.958
1.958
0
+0.00(+0.00%)
Sep 26, 2016
1.930
1.960
1.928
1.958
27,515
+0.06(+3.05%)
Sep 23, 2016
1.903
1.903
1.900
1.900
305
-0.04(-2.06%)
Sep 22, 2016
1.938
1.967
1.938
1.940
5,600
+0.07(+3.74%)
Sep 21, 2016
1.874
1.874
1.870
1.870
2,600
+0.00(+0.00%)
Sep 20, 2016
1.833
1.870
1.820
1.870
15,910
-0.02(-1.06%)
Sep 19, 2016
1.890
1.890
1.890
1.890
3,092
+0.14(+8.00%)
Sep 16, 2016
1.795
1.810
1.750
1.750
22,204
-0.13(-6.92%)
Sep 14, 2016
1.880
1.880
1.880
0
+0.00(+0.01%)
Sep 13, 2016
1.910
1.910
1.880
1.880
25,100
-0.15(-7.39%)
Sep 12, 2016
1.960
2.030
1.917
2.030
8,194
+0.05(+2.55%)
Sep 09, 2016
1.995
1.995
1.980
1.980
1,887
-0.08(-3.90%)
Sep 08, 2016
2.100
2.130
2.060
2.060
50,804
-0.03(-1.44%)
Sep 07, 2016
2.140
2.146
2.087
2.090
34,100
-0.07(-3.24%)
Sep 06, 2016
2.040
2.170
2.040
2.160
26,509
+0.08(+3.85%)
Sep 02, 2016
2.080
2.080
2.080
0
+0.06(+2.97%)
Sep 01, 2016
1.950
2.020
1.950
2.020
38,495
+0.10(+5.21%)
Aug 31, 2016
1.990
1.990
1.920
1.920
8,791
-0.08(-4.00%)
Aug 30, 2016
2.030
2.030
2.000
2.000
11,110
-0.18(-8.26%)
Aug 29, 2016
2.216
2.240
2.139
2.180
3,725
-0.04(-1.80%)
Aug 26, 2016
2.180
2.250
2.140
2.220
92,266
+0.08(+3.74%)
Aug 25, 2016
2.150
2.170
2.140
2.140
17,221
+0.03(+1.26%)
Aug 24, 2016
2.171
2.173
2.110
2.113
102,097
-0.10(-4.60%)
Aug 23, 2016
2.245
2.245
2.215
2.215
1,850
-0.04(-1.71%)
Aug 22, 2016
2.232
2.254
2.230
2.254
1,351
-0.08(-3.51%)
Aug 19, 2016
2.319
2.336
2.319
2.336
1,700
-0.04(-1.59%)
Aug 18, 2016
2.386
2.387
2.373
2.373
4,700
+0.01(+0.56%)
Aug 17, 2016
2.340
2.380
1.994
2.360
75,650
+0.04(+1.92%)
Aug 16, 2016
2.300
2.330
2.272
2.316
100,908
+0.02(+0.67%)
Aug 15, 2016
2.320
2.320
2.285
2.300
12,401
+0.06(+2.68%)
Aug 12, 2016
2.340
2.340
2.240
2.240
11,492
-0.03(-1.32%)
Aug 11, 2016
2.270
2.340
2.270
2.270
44,926
+0.02(+0.96%)
Aug 10, 2016
2.280
2.280
2.248
2.248
1,726
+0.00(+0.14%)
Aug 09, 2016
2.220
2.260
2.220
2.245
9,326
+0.07(+2.99%)
Aug 08, 2016
2.183
2.196
2.180
2.180
1,175
+0.01(+0.46%)
Aug 05, 2016
2.120
2.170
2.120
2.170
15,557
-0.07(-3.13%)
Aug 04, 2016
2.225
2.240
2.207
2.240
9,550
-0.01(-0.44%)
Aug 03, 2016
2.250
2.250
2.250
2.250
35,100
+0.02(+0.90%)
Aug 02, 2016
2.230
2.270
2.227
2.230
21,660
+0.03(+1.36%)
Aug 01, 2016
2.180
2.200
2.180
2.200
10,845
-0.02(-0.90%)
Jul 29, 2016
2.150
2.230
2.150
2.220
20,227
+0.07(+3.26%)
Jul 28, 2016
2.150
2.150
2.107
2.150
53,697
+0.10(+4.88%)
Jul 27, 2016
2.030
2.050
2.016
2.050
10,412
-0.01(-0.51%)
Jul 26, 2016
2.006
2.061
2.006
2.061
975
+0.12(+6.21%)
Jul 25, 2016
2.000
2.005
1.940
1.940
5,485
-0.15(-7.18%)
Jul 22, 2016
2.072
2.090
2.072
2.090
6,000
+0.10(+5.03%)
Jul 21, 2016
1.990
1.990
1.990
1.990
1,000
-0.07(-3.59%)
Jul 20, 2016
2.064
2.064
2.064
2.064
800
-0.01(-0.29%)
Jul 18, 2016
2.070
2.070
2.070
0
-0.03(-1.29%)
Jul 15, 2016
2.101
2.101
2.097
2.097
2,300
-0.02(-1.09%)
Jul 14, 2016
2.148
2.160
2.110
2.120
13,200
-0.05(-2.30%)
Jul 13, 2016
2.175
2.175
2.130
2.170
15,239
+0.05(+2.14%)
Jul 12, 2016
2.079
2.125
2.079
2.125
5,425
-0.04(-1.64%)
Jul 11, 2016
2.145
2.190
2.130
2.160
81,480
+0.05(+2.30%)
Jul 08, 2016
2.080
2.111
2.080
2.111
6,500
+0.06(+3.10%)
Jul 07, 2016
2.081
2.081
2.041
2.048
18,650
+0.14(+7.39%)
Jul 05, 2016
1.901
1.907
1.901
1.907
15,200
+0.11(+5.95%)
Jul 01, 2016
1.800
1.800
1.800
0
+0.05(+2.86%)
Jun 30, 2016
1.751
1.751
1.730
1.750
4,550
+0.05(+2.94%)
Jun 29, 2016
1.687
1.750
1.687
1.700
16,060
+0.05(+3.03%)
Jun 28, 2016
1.670
1.670
1.650
1.650
12,000
-0.05(-2.94%)
Jun 27, 2016
1.694
1.731
1.694
1.700
17,355
+0.12(+7.59%)
Jun 24, 2016
1.670
1.680
1.580
1.580
41,500
-0.04(-2.23%)
Jun 23, 2016
1.617
1.617
1.616
1.616
3,000
+0.09(+5.62%)
Jun 21, 2016
1.530
1.530
1.530
0
-0.05(-3.16%)
Jun 20, 2016
1.580
1.580
1.580
1.580
12,000
+0.01(+0.54%)
Jun 17, 2016
1.620
1.620
1.571
1.571
10,400
-0.05(-2.99%)
Jun 16, 2016
1.605
1.620
1.605
1.620
5,200
+0.04(+2.53%)
Jun 15, 2016
1.540
1.580
1.540
1.580
43,400
+0.06(+3.95%)
Jun 14, 2016
1.520
1.520
1.520
1.520
2,800
-0.07(-4.64%)
Jun 13, 2016
1.626
1.626
1.590
1.594
19,100
-0.02(-0.98%)
Jun 10, 2016
1.610
1.610
1.610
1.610
2,300
-0.03(-1.84%)
Jun 09, 2016
1.647
1.647
1.623
1.640
62,600
+0.01(+0.61%)
Jun 08, 2016
1.630
1.630
1.630
1.630
1,500
+0.09(+5.92%)
Jun 06, 2016
1.539
1.539
1.539
0
+0.02(+1.24%)
Jun 03, 2016
1.518
1.523
1.518
1.520
12,675
+0.06(+3.90%)
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.