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
Pc-Tel Inc
(NQ:
PCTI
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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
5.617
5.626
5.514
5.557
165,969
-0.01(-0.16%)
May 30, 2017
5.566
5.626
5.462
5.566
107,819
+0.01(+0.16%)
May 26, 2017
5.557
5.574
5.424
5.557
81,534
+0.00(+0.00%)
May 25, 2017
5.531
5.626
5.488
5.557
76,740
+0.06(+1.10%)
May 24, 2017
5.470
5.566
5.410
5.496
70,166
+0.01(+0.16%)
May 23, 2017
5.505
5.540
5.462
5.488
56,609
-0.03(-0.63%)
May 22, 2017
5.522
5.626
5.462
5.522
69,709
-0.02(-0.31%)
May 19, 2017
5.505
5.592
5.466
5.540
76,046
+0.05(+0.95%)
May 18, 2017
5.444
5.548
5.444
5.488
92,231
+0.03(+0.48%)
May 17, 2017
5.496
5.592
5.418
5.462
147,448
-0.05(-0.94%)
May 16, 2017
5.669
5.704
5.410
5.514
196,490
-0.15(-2.60%)
May 15, 2017
5.522
5.773
5.453
5.661
270,790
+0.10(+1.87%)
May 12, 2017
5.574
5.687
5.297
5.557
694,412
-0.07(-1.23%)
May 11, 2017
5.799
5.972
5.540
5.626
485,181
-0.35(-5.93%)
May 10, 2017
6.708
6.838
5.332
5.981
982,509
-1.08(-15.32%)
May 09, 2017
7.132
7.340
6.959
7.063
361,041
-0.02(-0.24%)
May 08, 2017
6.968
7.175
6.950
7.080
441,341
+0.13(+1.87%)
May 05, 2017
6.933
6.968
6.847
6.950
195,316
+0.07(+1.01%)
May 04, 2017
6.881
6.968
6.786
6.881
97,279
+0.05(+0.76%)
May 03, 2017
6.803
6.924
6.666
6.829
172,810
+0.06(+0.89%)
May 02, 2017
6.803
6.881
6.675
6.769
188,877
+0.03(+0.38%)
May 01, 2017
6.666
6.838
6.631
6.743
120,667
+0.09(+1.29%)
Apr 28, 2017
6.700
6.735
6.597
6.657
111,841
-0.07(-1.02%)
Apr 27, 2017
6.674
6.812
6.588
6.726
129,490
+0.09(+1.30%)
Apr 26, 2017
6.769
6.846
6.614
6.640
132,075
-0.10(-1.53%)
Apr 25, 2017
6.855
6.984
6.709
6.743
405,072
-0.12(-1.75%)
Apr 24, 2017
6.958
7.027
6.709
6.864
274,085
+0.08(+1.14%)
Apr 21, 2017
6.339
6.984
6.115
6.786
1,540,895
+0.52(+8.23%)
Apr 20, 2017
6.098
6.365
6.098
6.270
250,578
+0.21(+3.40%)
Apr 19, 2017
5.935
6.107
5.935
6.064
106,463
+0.13(+2.17%)
Apr 18, 2017
6.004
6.021
5.909
5.935
61,348
-0.07(-1.15%)
Apr 17, 2017
5.969
6.047
5.823
6.004
641,681
+0.03(+0.58%)
Apr 13, 2017
6.115
6.150
5.900
5.969
162,935
-0.16(-2.66%)
Apr 12, 2017
6.193
6.287
6.081
6.133
72,608
-0.03(-0.42%)
Apr 11, 2017
5.935
6.176
5.900
6.158
154,130
+0.17(+2.87%)
Apr 10, 2017
6.115
6.239
5.969
5.986
134,371
-0.09(-1.56%)
Apr 07, 2017
6.021
6.201
5.970
6.081
125,356
-0.02(-0.28%)
Apr 06, 2017
5.840
6.124
5.823
6.098
103,841
+0.22(+3.66%)
Apr 05, 2017
6.167
6.227
5.883
5.883
113,612
-0.23(-3.80%)
Apr 04, 2017
6.124
6.244
6.084
6.115
114,369
+0.03(+0.57%)
Apr 03, 2017
6.184
6.348
5.953
6.081
249,319
-0.04(-0.70%)
Mar 31, 2017
5.883
6.193
5.814
6.124
361,954
+0.26(+4.40%)
Mar 30, 2017
5.453
6.021
5.348
5.866
408,820
+0.49(+9.02%)
Mar 29, 2017
5.376
5.530
5.264
5.381
126,916
+0.01(+0.26%)
Mar 28, 2017
5.161
5.376
5.126
5.367
121,562
+0.28(+5.49%)
Mar 27, 2017
4.860
5.109
4.792
5.088
131,284
+0.34(+7.16%)
Mar 24, 2017
4.817
4.851
4.731
4.748
164,888
-0.05(-1.08%)
Mar 23, 2017
4.782
4.928
4.782
4.799
58,068
+0.02(+0.36%)
Mar 22, 2017
4.842
4.877
4.782
4.782
35,614
-0.03(-0.67%)
Mar 21, 2017
5.023
5.039
4.799
4.814
68,119
-0.17(-3.49%)
Mar 20, 2017
4.997
5.049
4.980
4.989
80,263
-0.01(-0.17%)
Mar 17, 2017
5.169
5.178
4.997
4.997
71,037
-0.15(-3.01%)
Mar 16, 2017
5.161
5.204
5.135
5.152
63,503
+0.02(+0.33%)
Mar 15, 2017
5.066
5.161
5.066
5.135
40,711
+0.07(+1.36%)
Mar 14, 2017
5.118
5.135
5.057
5.066
56,578
-0.05(-0.93%)
Mar 13, 2017
5.040
5.118
5.023
5.113
94,763
+0.12(+2.32%)
Mar 10, 2017
4.885
5.049
4.885
4.997
57,496
+0.10(+2.11%)
Mar 09, 2017
4.903
4.933
4.885
4.894
40,212
+0.06(+1.25%)
Mar 08, 2017
4.920
5.126
4.705
4.834
392,829
+0.18(+3.88%)
Mar 07, 2017
4.688
4.722
4.610
4.653
41,616
-0.03(-0.73%)
Mar 06, 2017
4.765
4.784
4.688
4.688
19,588
-0.07(-1.45%)
Mar 03, 2017
4.817
4.817
4.739
4.756
25,650
-0.06(-1.25%)
Mar 02, 2017
4.817
4.825
4.774
4.817
17,087
+0.04(+0.90%)
Mar 01, 2017
4.817
4.868
4.765
4.774
48,793
-0.04(-0.89%)
Feb 28, 2017
4.842
4.903
4.756
4.817
29,363
-0.07(-1.41%)
Feb 27, 2017
4.851
4.911
4.834
4.885
23,069
+0.00(+0.00%)
Feb 24, 2017
4.913
4.913
4.885
4.885
13,588
-0.01(-0.18%)
Feb 23, 2017
4.894
4.908
4.878
4.894
34,307
+0.00(+0.00%)
Feb 22, 2017
4.903
4.903
4.868
4.894
58,971
+0.01(+0.18%)
Feb 21, 2017
4.911
4.980
4.885
4.885
93,784
-0.01(-0.18%)
Feb 17, 2017
4.894
4.894
4.894
0
+0.08(+1.61%)
Feb 16, 2017
4.705
4.937
4.705
4.817
104,533
+0.04(+0.90%)
Feb 15, 2017
4.817
4.877
4.700
4.774
43,541
-0.05(-1.07%)
Feb 14, 2017
4.903
4.903
4.817
4.825
30,783
-0.07(-1.41%)
Feb 13, 2017
4.898
4.903
4.860
4.894
113,620
+0.00(+0.00%)
Feb 10, 2017
4.903
4.920
4.834
4.894
29,400
+0.01(+0.18%)
Feb 09, 2017
4.817
4.903
4.696
4.885
44,625
+0.18(+3.84%)
Feb 08, 2017
4.748
4.903
4.705
4.705
46,477
-0.16(-3.36%)
Feb 07, 2017
4.888
4.894
4.791
4.868
25,337
+0.02(+0.35%)
Feb 06, 2017
4.808
4.936
4.808
4.851
36,984
-0.11(-2.25%)
Feb 03, 2017
4.980
5.023
4.963
4.963
31,340
-0.03(-0.69%)
Feb 02, 2017
5.023
5.109
4.954
4.997
17,011
-0.03(-0.51%)
Feb 01, 2017
5.066
5.066
4.989
5.023
20,141
+0.03(+0.52%)
Jan 31, 2017
5.049
5.049
4.963
4.997
30,217
-0.04(-0.85%)
Jan 30, 2017
5.075
5.118
5.006
5.040
50,947
-0.03(-0.68%)
Jan 27, 2017
5.083
5.143
5.049
5.075
44,976
+0.02(+0.34%)
Jan 26, 2017
5.075
5.125
5.049
5.057
19,360
+0.01(+0.17%)
Jan 25, 2017
5.135
5.161
5.032
5.049
32,194
-0.01(-0.17%)
Jan 24, 2017
5.152
5.169
5.045
5.057
58,711
-0.01(-0.17%)
Jan 23, 2017
5.350
5.350
5.032
5.066
213,495
+0.16(+3.33%)
Jan 20, 2017
4.455
4.946
4.438
4.903
393,569
+0.45(+10.04%)
Jan 19, 2017
4.455
4.455
4.430
4.455
11,248
-0.01(-0.19%)
Jan 18, 2017
4.516
4.516
4.464
4.464
2,548
-0.02(-0.38%)
Jan 17, 2017
4.481
4.516
4.473
4.481
35,981
+0.01(+0.19%)
Jan 13, 2017
4.473
4.473
4.473
0
-0.05(-1.14%)
Jan 12, 2017
4.516
4.533
4.498
4.524
15,453
-0.01(-0.19%)
Jan 11, 2017
4.602
4.619
4.524
4.533
8,325
-0.10(-2.23%)
Jan 10, 2017
4.559
4.636
4.533
4.636
11,131
+0.10(+2.28%)
Jan 09, 2017
4.593
4.619
4.524
4.533
45,386
-0.08(-1.68%)
Jan 06, 2017
4.688
4.696
4.602
4.610
2,714
+0.04(+0.94%)
Jan 05, 2017
4.705
4.705
4.567
4.567
3,484
-0.02(-0.38%)
Jan 04, 2017
4.731
4.731
4.559
4.584
7,962
-0.11(-2.38%)
Jan 03, 2017
4.705
4.722
4.602
4.696
30,278
+0.07(+1.49%)
Dec 30, 2016
4.627
4.627
4.627
0
-0.03(-0.74%)
Dec 29, 2016
4.610
4.662
4.567
4.662
10,285
+0.03(+0.56%)
Dec 28, 2016
4.567
4.679
4.567
4.636
65,349
+0.08(+1.70%)
Dec 27, 2016
4.404
4.559
4.404
4.559
37,112
+0.14(+3.11%)
Dec 23, 2016
4.421
4.421
4.421
0
+0.00(+0.00%)
Dec 22, 2016
4.516
4.516
4.292
4.421
42,778
-0.13(-2.84%)
Dec 21, 2016
4.550
4.559
4.485
4.550
10,612
+0.09(+1.93%)
Dec 20, 2016
4.490
4.670
4.464
4.464
10,799
-0.04(-0.95%)
Dec 19, 2016
4.481
4.559
4.481
4.507
17,564
-0.01(-0.19%)
Dec 16, 2016
4.653
4.705
4.490
4.516
42,877
-0.11(-2.42%)
Dec 15, 2016
4.610
4.731
4.396
4.627
141,960
+0.11(+2.48%)
Dec 14, 2016
4.395
4.559
4.395
4.516
30,069
+0.06(+1.35%)
Dec 13, 2016
4.455
4.473
4.404
4.455
35,158
+0.05(+1.17%)
Dec 12, 2016
4.412
4.412
4.395
4.404
8,095
+0.02(+0.39%)
Dec 09, 2016
4.308
4.412
4.292
4.387
72,619
+0.10(+2.41%)
Dec 08, 2016
4.361
4.406
4.283
4.283
33,775
-0.10(-2.35%)
Dec 07, 2016
4.378
4.387
4.349
4.387
51,097
+0.03(+0.79%)
Dec 06, 2016
4.249
4.387
4.240
4.352
470,236
+0.08(+1.81%)
Dec 05, 2016
4.283
4.326
4.232
4.275
7,002
+0.03(+0.61%)
Dec 02, 2016
4.240
4.292
4.240
4.249
5,244
+0.01(+0.20%)
Dec 01, 2016
4.292
4.301
4.215
4.240
131,135
-0.03(-0.80%)
Nov 30, 2016
4.301
4.301
4.215
4.275
7,626
-0.02(-0.40%)
Nov 29, 2016
4.283
4.301
4.283
4.292
2,146
+0.03(+0.60%)
Nov 28, 2016
4.301
4.326
4.266
4.266
5,785
-0.03(-0.80%)
Nov 25, 2016
4.301
4.310
4.266
4.301
9,166
+0.01(+0.20%)
Nov 23, 2016
4.292
4.292
4.292
0
+0.02(+0.40%)
Nov 22, 2016
4.215
4.301
4.215
4.275
87,879
+0.03(+0.61%)
Nov 21, 2016
4.301
4.301
4.249
4.249
10,827
-0.04(-1.00%)
Nov 18, 2016
4.258
4.301
4.180
4.292
93,392
+0.00(+0.00%)
Nov 17, 2016
4.240
4.292
4.232
4.292
4,101
-0.01(-0.20%)
Nov 16, 2016
4.301
4.301
4.189
4.301
11,278
+0.02(+0.40%)
Nov 15, 2016
4.391
4.464
4.283
4.283
23,853
-0.13(-2.92%)
Nov 14, 2016
4.421
4.477
4.354
4.412
9,048
-0.08(-1.72%)
Nov 11, 2016
4.421
4.516
4.335
4.490
9,213
-0.03(-0.57%)
Nov 10, 2016
4.266
4.559
4.240
4.516
12,470
+0.14(+3.14%)
Nov 09, 2016
4.387
4.430
4.334
4.378
6,388
-0.04(-0.97%)
Nov 08, 2016
4.438
4.473
4.421
4.421
4,619
-0.08(-1.72%)
Nov 07, 2016
4.516
4.524
4.437
4.498
3,369
+0.13(+2.95%)
Nov 04, 2016
4.292
4.464
4.292
4.369
10,020
+0.03(+0.59%)
Nov 03, 2016
4.477
4.507
4.326
4.344
28,732
-0.09(-1.94%)
Nov 02, 2016
4.447
4.584
4.430
4.430
35,167
-0.04(-0.96%)
Nov 01, 2016
4.438
4.533
4.326
4.473
21,594
+0.10(+2.36%)
Oct 31, 2016
4.593
4.593
4.352
4.369
8,793
-0.10(-2.31%)
Oct 28, 2016
4.653
4.679
4.455
4.473
15,253
-0.05(-1.14%)
Oct 27, 2016
4.559
4.688
4.516
4.524
10,187
-0.09(-2.05%)
Oct 26, 2016
4.662
4.713
4.559
4.619
55,227
-0.10(-2.19%)
Oct 25, 2016
4.782
4.782
4.627
4.722
11,882
+0.00(+0.00%)
Oct 24, 2016
4.756
4.765
4.610
4.722
121,411
+0.09(+1.86%)
Oct 21, 2016
4.378
4.713
4.378
4.636
104,105
+0.05(+1.03%)
Oct 20, 2016
4.537
4.619
4.512
4.589
1,757
-0.04(-0.84%)
Oct 19, 2016
4.705
4.799
4.610
4.627
35,586
-0.09(-1.82%)
Oct 18, 2016
4.636
4.713
4.636
4.713
10,264
+0.03(+0.74%)
Oct 17, 2016
4.722
4.817
4.416
4.679
9,513
+0.03(+0.55%)
Oct 14, 2016
4.799
4.799
4.645
4.653
10,099
+0.00(+0.00%)
Oct 13, 2016
4.679
4.739
4.645
4.653
3,304
+0.03(+0.75%)
Oct 12, 2016
4.817
4.817
4.550
4.619
5,037
-0.03(-0.74%)
Oct 11, 2016
4.791
4.825
4.593
4.653
11,489
-0.07(-1.46%)
Oct 10, 2016
4.627
4.885
4.619
4.722
34,038
+0.08(+1.67%)
Oct 07, 2016
4.559
4.645
4.473
4.645
33,669
+0.09(+1.89%)
Oct 06, 2016
4.636
4.636
4.490
4.559
10,869
-0.01(-0.19%)
Oct 05, 2016
4.477
4.645
4.477
4.567
11,919
+0.08(+1.72%)
Oct 04, 2016
4.593
4.636
4.412
4.490
8,267
-0.15(-3.15%)
Oct 03, 2016
4.593
4.636
4.464
4.636
10,259
+0.09(+1.89%)
Sep 30, 2016
4.549
4.610
4.473
4.550
24,024
+0.02(+0.46%)
Sep 29, 2016
4.524
4.584
4.490
4.529
3,733
-0.05(-1.02%)
Sep 28, 2016
4.498
4.645
4.490
4.576
4,877
-0.01(-0.19%)
Sep 27, 2016
4.438
4.636
4.438
4.584
18,861
+0.14(+3.09%)
Sep 26, 2016
4.547
4.722
4.430
4.447
5,144
-0.05(-1.15%)
Sep 23, 2016
4.421
4.567
4.387
4.498
8,064
+0.04(+0.97%)
Sep 22, 2016
4.404
4.507
4.404
4.455
6,775
+0.03(+0.78%)
Sep 21, 2016
4.430
4.524
4.387
4.421
7,886
+0.03(+0.78%)
Sep 20, 2016
4.387
4.430
4.352
4.387
6,285
-0.01(-0.20%)
Sep 19, 2016
4.395
4.464
4.378
4.395
13,819
-0.07(-1.54%)
Sep 16, 2016
4.387
4.473
4.301
4.464
37,758
+0.15(+3.59%)
Sep 15, 2016
4.361
4.378
4.301
4.309
11,384
-0.04(-0.99%)
Sep 14, 2016
4.309
4.438
4.301
4.352
13,649
+0.04(+1.00%)
Sep 13, 2016
4.301
4.388
4.301
4.309
36,504
+0.01(+0.20%)
Sep 12, 2016
4.215
4.326
4.215
4.301
17,651
+0.04(+1.01%)
Sep 09, 2016
4.215
4.344
4.215
4.258
29,219
+0.00(+0.00%)
Sep 08, 2016
4.326
4.395
4.249
4.258
26,730
-0.04(-1.00%)
Sep 07, 2016
4.344
4.541
4.197
4.301
117,320
-0.06(-1.38%)
Sep 06, 2016
4.395
4.438
4.344
4.361
24,613
-0.02(-0.39%)
Sep 02, 2016
4.473
4.378
4.378
4.378
10,115
+0.03(+0.79%)
Sep 01, 2016
4.292
4.395
4.292
4.344
12,105
+0.00(+0.00%)
Aug 31, 2016
4.258
4.352
4.129
4.344
33,560
+0.09(+2.02%)
Aug 30, 2016
4.378
4.473
4.232
4.258
10,982
-0.04(-1.00%)
Aug 29, 2016
4.404
4.498
4.292
4.301
11,375
-0.18(-4.03%)
Aug 26, 2016
4.481
4.481
4.481
4.481
327
+0.03(+0.58%)
Aug 25, 2016
4.472
4.559
4.432
4.455
2,600
+0.03(+0.58%)
Aug 24, 2016
4.559
4.559
4.421
4.430
5,094
-0.02(-0.39%)
Aug 23, 2016
4.593
4.593
4.421
4.447
11,010
-0.09(-1.90%)
Aug 22, 2016
4.447
4.567
4.404
4.533
8,717
+0.09(+1.93%)
Aug 19, 2016
4.511
4.584
4.387
4.447
10,134
-0.03(-0.77%)
Aug 18, 2016
4.473
4.507
4.404
4.481
14,585
-0.01(-0.19%)
Aug 17, 2016
4.610
4.610
4.490
4.490
13,016
-0.09(-2.06%)
Aug 16, 2016
4.619
4.812
4.533
4.584
1,828
-0.03(-0.74%)
Aug 15, 2016
4.584
4.834
4.567
4.619
3,175
+0.03(+0.75%)
Aug 12, 2016
4.550
4.584
4.516
4.584
8,614
+0.00(+0.00%)
Aug 11, 2016
4.524
4.593
4.516
4.584
2,896
+0.06(+1.33%)
Aug 10, 2016
4.524
4.602
4.447
4.524
48,382
-0.01(-0.19%)
Aug 09, 2016
4.516
4.645
4.473
4.533
15,144
+0.04(+0.96%)
Aug 08, 2016
4.387
4.517
4.318
4.490
11,068
+0.08(+1.75%)
Aug 05, 2016
4.404
4.447
4.335
4.413
7,757
+0.03(+0.60%)
Aug 04, 2016
4.387
4.421
4.232
4.387
17,486
-0.03(-0.58%)
Aug 03, 2016
4.233
4.429
4.163
4.412
11,175
+0.22(+5.28%)
Aug 02, 2016
4.268
4.285
4.131
4.191
2,095
-0.10(-2.38%)
Aug 01, 2016
4.327
4.404
4.161
4.293
14,442
-0.03(-0.59%)
Jul 29, 2016
4.344
4.387
4.302
4.319
39,162
+0.00(+0.00%)
Jul 28, 2016
4.310
4.387
4.233
4.319
8,489
+0.01(+0.20%)
Jul 27, 2016
4.310
4.336
4.216
4.310
11,926
-0.06(-1.36%)
Jul 26, 2016
4.191
4.438
4.191
4.370
37,249
+0.16(+3.85%)
Jul 25, 2016
4.080
4.216
4.080
4.208
13,985
+0.11(+2.70%)
Jul 22, 2016
4.157
4.165
4.089
4.097
23,562
-0.06(-1.43%)
Jul 21, 2016
4.146
4.206
4.146
4.157
15,915
-0.02(-0.41%)
Jul 20, 2016
4.162
4.174
4.131
4.174
83,189
+0.09(+2.08%)
Jul 19, 2016
4.148
4.208
4.072
4.089
500,737
-0.06(-1.44%)
Jul 18, 2016
4.140
4.157
4.131
4.148
2,934
+0.01(+0.21%)
Jul 15, 2016
4.182
4.182
4.131
4.140
6,344
+0.01(+0.21%)
Jul 14, 2016
4.191
4.251
4.131
4.131
22,021
-0.10(-2.41%)
Jul 13, 2016
4.225
4.242
4.182
4.233
8,044
+0.04(+1.02%)
Jul 12, 2016
4.114
4.242
4.114
4.191
5,793
+0.10(+2.50%)
Jul 11, 2016
4.131
4.242
4.089
4.089
1,615
-0.08(-1.84%)
Jul 08, 2016
4.165
4.242
4.148
4.165
17,027
+0.02(+0.41%)
Jul 07, 2016
4.110
4.148
4.080
4.148
8,109
+0.10(+2.52%)
Jul 05, 2016
4.021
4.063
4.021
4.046
9,794
-0.01(-0.21%)
Jul 01, 2016
4.046
4.055
4.055
4.055
19,370
+0.04(+1.06%)
Jun 30, 2016
3.927
4.072
3.876
4.012
20,888
+0.03(+0.86%)
Jun 29, 2016
3.889
4.003
3.867
3.978
8,879
+0.10(+2.64%)
Jun 28, 2016
3.935
3.935
3.842
3.876
25,049
+0.04(+1.11%)
Jun 27, 2016
3.910
3.935
3.799
3.833
44,840
-0.10(-2.60%)
Jun 24, 2016
3.876
3.961
3.876
3.935
16,641
-0.02(-0.43%)
Jun 23, 2016
3.961
3.986
3.935
3.952
13,592
+0.00(+0.00%)
Jun 22, 2016
4.003
4.003
3.952
3.952
3,092
-0.03(-0.85%)
Jun 21, 2016
4.003
4.003
3.978
3.986
2,067
-0.01(-0.21%)
Jun 20, 2016
4.080
4.080
3.978
3.995
6,304
-0.03(-0.85%)
Jun 17, 2016
4.046
4.046
3.833
4.029
14,526
+0.10(+2.60%)
Jun 16, 2016
4.021
4.021
3.833
3.927
8,140
-0.08(-1.91%)
Jun 15, 2016
4.072
4.072
3.969
4.003
6,560
+0.04(+1.08%)
Jun 14, 2016
3.842
3.986
3.842
3.961
2,364
+0.06(+1.53%)
Jun 13, 2016
3.918
3.918
3.859
3.901
19,686
-0.07(-1.72%)
Jun 10, 2016
3.791
3.986
3.791
3.969
19,287
+0.04(+1.08%)
Jun 09, 2016
3.799
3.986
3.799
3.927
19,152
-0.06(-1.50%)
Jun 08, 2016
3.765
3.986
3.765
3.986
54,203
+0.17(+4.46%)
Jun 07, 2016
3.791
3.842
3.765
3.816
17,076
+0.04(+1.13%)
Jun 06, 2016
3.782
3.791
3.756
3.773
51,355
-0.01(-0.23%)
Jun 03, 2016
3.756
3.816
3.756
3.782
35,229
-0.03(-0.67%)
Jun 02, 2016
3.816
3.825
3.782
3.808
72,381
+0.01(+0.22%)
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.