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, 2019
4.381
4.668
4.276
4.276
16,386
-0.18(-4.11%)
May 30, 2019
4.451
4.578
4.346
4.459
35,329
+0.07(+1.59%)
May 29, 2019
4.433
4.638
4.328
4.390
125,801
-0.07(-1.47%)
May 28, 2019
4.424
4.485
4.398
4.455
29,292
+0.02(+0.49%)
May 24, 2019
4.486
4.682
4.363
4.433
78,036
+0.02(+0.49%)
May 23, 2019
4.686
4.808
4.390
4.411
51,517
-0.31(-6.56%)
May 22, 2019
4.765
4.943
4.636
4.721
42,333
-0.06(-1.28%)
May 21, 2019
4.608
4.782
4.477
4.782
64,184
+0.20(+4.38%)
May 20, 2019
4.590
4.616
4.477
4.582
67,141
+0.01(+0.19%)
May 17, 2019
4.459
4.573
4.433
4.573
41,940
+0.11(+2.54%)
May 16, 2019
4.494
4.555
4.451
4.459
133,846
+0.00(+0.00%)
May 15, 2019
4.459
4.589
4.459
4.459
130,252
+0.03(+0.59%)
May 14, 2019
4.416
4.547
4.355
4.433
85,004
+0.01(+0.20%)
May 13, 2019
4.433
4.494
4.372
4.424
209,194
-0.10(-2.31%)
May 10, 2019
4.564
4.573
4.424
4.529
42,513
-0.01(-0.19%)
May 09, 2019
4.555
4.573
4.464
4.538
35,260
-0.03(-0.57%)
May 08, 2019
4.320
4.573
4.320
4.564
122,590
+0.38(+9.19%)
May 07, 2019
4.276
4.276
4.145
4.180
21,158
-0.07(-1.64%)
May 06, 2019
4.311
4.363
4.095
4.250
36,732
-0.05(-1.22%)
May 03, 2019
4.102
4.328
4.102
4.302
26,585
+0.22(+5.34%)
May 02, 2019
4.180
4.206
4.084
4.084
8,156
-0.08(-1.89%)
May 01, 2019
4.128
4.215
4.049
4.163
45,321
+0.08(+1.92%)
Apr 30, 2019
4.163
4.294
4.084
4.084
7,392
-0.04(-1.06%)
Apr 29, 2019
4.102
4.224
4.102
4.128
149,344
+0.03(+0.64%)
Apr 26, 2019
4.277
4.302
4.014
4.102
51,222
-0.10(-2.29%)
Apr 25, 2019
4.311
4.381
4.163
4.198
28,324
-0.11(-2.63%)
Apr 24, 2019
4.355
4.529
4.294
4.311
115,294
-0.07(-1.59%)
Apr 23, 2019
4.520
4.537
4.381
4.381
40,546
-0.17(-3.83%)
Apr 22, 2019
4.547
4.564
4.416
4.555
52,443
+0.05(+1.16%)
Apr 18, 2019
4.424
4.573
4.390
4.503
49,847
+0.08(+1.77%)
Apr 17, 2019
4.442
4.503
4.424
4.424
106,102
-0.02(-0.39%)
Apr 16, 2019
4.468
4.503
4.416
4.442
4,729
-0.02(-0.39%)
Apr 15, 2019
4.451
4.468
4.363
4.459
34,715
-0.03(-0.58%)
Apr 12, 2019
4.442
4.494
4.424
4.486
13,292
+0.05(+1.18%)
Apr 11, 2019
4.494
4.494
4.433
4.433
13,369
-0.03(-0.59%)
Apr 10, 2019
4.477
4.520
4.459
4.459
12,742
-0.01(-0.20%)
Apr 09, 2019
4.494
4.538
4.451
4.468
8,157
-0.07(-1.54%)
Apr 08, 2019
4.512
4.538
4.451
4.538
5,938
+0.07(+1.56%)
Apr 05, 2019
4.477
4.582
4.451
4.468
24,980
-0.01(-0.20%)
Apr 04, 2019
4.363
4.529
4.363
4.477
28,151
+0.07(+1.58%)
Apr 03, 2019
4.494
4.494
4.407
4.407
7,471
-0.02(-0.39%)
Apr 02, 2019
4.474
4.529
4.290
4.424
35,962
-0.04(-0.98%)
Apr 01, 2019
4.459
4.529
4.363
4.468
6,946
+0.10(+2.20%)
Mar 29, 2019
4.372
4.442
4.346
4.372
29,449
+0.01(+0.20%)
Mar 28, 2019
4.468
4.468
4.363
4.363
15,186
-0.13(-2.91%)
Mar 27, 2019
4.538
4.564
4.407
4.494
38,185
-0.03(-0.77%)
Mar 26, 2019
4.503
4.669
4.494
4.529
11,511
+0.07(+1.57%)
Mar 25, 2019
4.599
4.616
4.459
4.459
16,598
-0.14(-3.04%)
Mar 22, 2019
4.520
4.599
4.459
4.599
23,949
+0.06(+1.35%)
Mar 21, 2019
4.861
4.965
4.538
4.538
36,260
-0.30(-6.14%)
Mar 20, 2019
4.669
4.974
4.638
4.835
98,901
+0.17(+3.55%)
Mar 19, 2019
4.861
4.870
4.486
4.669
64,927
-0.20(-4.12%)
Mar 18, 2019
4.669
5.236
4.503
4.870
264,570
+0.20(+4.30%)
Mar 15, 2019
4.459
4.704
4.398
4.669
201,221
+0.45(+10.54%)
Mar 14, 2019
4.110
4.224
4.110
4.224
121,116
+0.05(+1.26%)
Mar 13, 2019
4.128
4.257
4.102
4.171
254,280
+0.01(+0.21%)
Mar 12, 2019
4.189
4.433
4.128
4.163
20,408
-0.03(-0.62%)
Mar 11, 2019
4.189
4.259
4.136
4.189
87,805
-0.01(-0.21%)
Mar 08, 2019
4.180
4.259
4.154
4.198
2,520
+0.00(+0.00%)
Mar 07, 2019
4.232
4.328
4.145
4.198
64,312
-0.03(-0.62%)
Mar 06, 2019
4.224
4.302
4.198
4.224
62,559
-0.05(-1.22%)
Mar 05, 2019
4.294
4.311
4.206
4.276
16,324
-0.07(-1.61%)
Mar 04, 2019
4.372
4.573
4.285
4.346
44,439
-0.06(-1.39%)
Mar 01, 2019
4.459
4.582
4.294
4.407
29,106
-0.05(-1.17%)
Feb 28, 2019
4.599
4.634
4.459
4.459
48,609
-0.10(-2.29%)
Feb 27, 2019
4.547
4.686
4.486
4.564
55,156
+0.01(+0.19%)
Feb 26, 2019
4.538
4.660
4.529
4.555
26,823
-0.02(-0.38%)
Feb 25, 2019
4.564
4.651
4.520
4.573
17,939
+0.03(+0.58%)
Feb 22, 2019
4.608
4.651
4.486
4.547
12,146
-0.12(-2.62%)
Feb 21, 2019
4.503
4.669
4.503
4.669
11,172
+0.17(+3.68%)
Feb 20, 2019
4.573
4.573
4.486
4.503
17,162
-0.03(-0.77%)
Feb 19, 2019
4.625
4.659
4.538
4.538
18,795
-0.16(-3.35%)
Feb 15, 2019
4.608
4.782
4.608
4.695
26,241
+0.09(+1.89%)
Feb 14, 2019
4.625
4.669
4.582
4.608
42,017
-0.06(-1.31%)
Feb 13, 2019
4.651
4.669
4.582
4.669
47,248
+0.03(+0.75%)
Feb 12, 2019
4.582
4.643
4.573
4.634
19,947
+0.02(+0.38%)
Feb 11, 2019
4.608
4.669
4.407
4.616
35,265
+0.06(+1.34%)
Feb 08, 2019
4.625
4.625
4.407
4.555
42,054
-0.03(-0.76%)
Feb 07, 2019
4.494
4.651
4.206
4.590
17,578
-0.01(-0.19%)
Feb 06, 2019
4.564
4.599
4.490
4.599
17,027
+0.07(+1.54%)
Feb 05, 2019
4.651
4.651
4.342
4.529
45,318
-0.16(-3.35%)
Feb 04, 2019
4.721
4.730
4.564
4.686
21,648
-0.05(-1.10%)
Feb 01, 2019
4.669
4.826
4.582
4.739
11,917
+0.04(+0.93%)
Jan 31, 2019
4.660
4.704
4.560
4.695
74,922
+0.03(+0.56%)
Jan 30, 2019
4.669
4.669
4.564
4.669
74,225
+0.03(+0.75%)
Jan 29, 2019
4.555
4.704
4.555
4.634
80,557
+0.06(+1.24%)
Jan 28, 2019
4.582
4.669
4.568
4.577
19,415
-0.05(-1.04%)
Jan 25, 2019
4.704
4.704
4.547
4.625
44,690
+0.00(+0.00%)
Jan 24, 2019
4.538
4.634
4.494
4.625
49,682
+0.13(+2.91%)
Jan 23, 2019
4.459
4.573
4.459
4.494
20,345
+0.04(+0.98%)
Jan 22, 2019
4.442
4.529
4.355
4.451
24,579
-0.02(-0.39%)
Jan 18, 2019
4.311
4.512
4.311
4.468
100,725
+0.22(+5.13%)
Jan 17, 2019
4.189
4.276
4.145
4.250
53,681
+0.03(+0.62%)
Jan 16, 2019
4.163
4.241
4.145
4.224
18,889
+0.02(+0.41%)
Jan 15, 2019
4.154
4.259
4.154
4.206
9,347
+0.02(+0.42%)
Jan 14, 2019
4.154
4.206
4.067
4.189
17,335
+0.06(+1.48%)
Jan 11, 2019
4.019
4.180
4.019
4.128
61,306
+0.03(+0.85%)
Jan 10, 2019
4.032
4.203
4.023
4.093
28,703
+0.05(+1.30%)
Jan 09, 2019
3.912
4.048
3.912
4.040
16,403
+0.13(+3.35%)
Jan 08, 2019
3.857
3.927
3.848
3.910
12,553
+0.06(+1.59%)
Jan 07, 2019
3.857
3.910
3.752
3.848
16,462
+0.00(+0.00%)
Jan 04, 2019
3.796
4.075
3.761
3.848
42,971
+0.08(+2.08%)
Jan 03, 2019
3.848
4.020
3.744
3.770
12,558
-0.11(-2.92%)
Jan 02, 2019
3.735
4.145
3.735
3.883
51,250
+0.14(+3.73%)
Dec 31, 2018
3.700
3.831
3.683
3.744
76,317
+0.07(+1.90%)
Dec 28, 2018
3.473
3.779
3.473
3.674
88,120
+0.17(+4.99%)
Dec 27, 2018
3.473
3.534
3.473
3.499
107,605
+0.01(+0.25%)
Dec 26, 2018
3.451
3.543
3.403
3.491
205,609
+0.04(+1.27%)
Dec 24, 2018
3.430
3.473
3.430
3.447
69,556
+0.00(+0.00%)
Dec 21, 2018
3.543
3.569
3.403
3.447
203,284
-0.09(-2.47%)
Dec 20, 2018
3.517
3.578
3.465
3.534
37,684
+0.02(+0.50%)
Dec 19, 2018
3.491
3.578
3.473
3.517
57,704
+0.03(+0.75%)
Dec 18, 2018
3.491
3.534
3.447
3.491
54,696
+0.01(+0.25%)
Dec 17, 2018
3.438
3.534
3.435
3.482
766,881
+0.04(+1.27%)
Dec 14, 2018
3.465
3.526
3.386
3.438
516,461
-0.05(-1.50%)
Dec 13, 2018
3.491
3.578
3.456
3.491
638,365
+0.04(+1.27%)
Dec 12, 2018
3.679
3.679
3.412
3.447
69,549
-0.09(-2.47%)
Dec 11, 2018
3.595
3.613
3.534
3.534
103,978
-0.04(-1.22%)
Dec 10, 2018
3.630
3.630
3.530
3.578
40,421
-0.04(-1.20%)
Dec 07, 2018
3.630
3.630
3.560
3.622
39,877
+0.00(+0.00%)
Dec 06, 2018
3.639
3.735
3.578
3.622
24,223
-0.06(-1.66%)
Dec 04, 2018
3.709
3.796
3.648
3.683
68,296
-0.01(-0.24%)
Dec 03, 2018
3.735
3.752
3.639
3.691
34,012
+0.03(+0.95%)
Nov 30, 2018
3.683
3.683
3.552
3.656
36,096
-0.02(-0.59%)
Nov 29, 2018
3.552
3.796
3.526
3.678
20,092
+0.14(+4.07%)
Nov 28, 2018
3.560
3.578
3.482
3.534
66,798
-0.03(-0.74%)
Nov 27, 2018
3.604
3.665
3.526
3.560
28,175
-0.03(-0.97%)
Nov 26, 2018
3.604
3.656
3.587
3.595
15,700
+0.00(+0.00%)
Nov 23, 2018
3.674
3.683
3.595
3.595
14,896
-0.04(-1.20%)
Nov 21, 2018
3.639
3.639
3.639
0
+0.02(+0.48%)
Nov 20, 2018
3.683
3.683
3.595
3.622
34,624
-0.03(-0.95%)
Nov 19, 2018
3.726
3.744
3.648
3.656
14,197
-0.10(-2.56%)
Nov 16, 2018
3.805
3.962
3.752
3.752
23,032
-0.10(-2.71%)
Nov 15, 2018
3.927
3.927
3.768
3.857
18,646
-0.07(-1.78%)
Nov 14, 2018
3.997
4.109
3.910
3.927
22,666
-0.07(-1.75%)
Nov 13, 2018
4.145
4.163
3.962
3.997
11,658
-0.10(-2.55%)
Nov 12, 2018
3.814
4.284
3.814
4.102
164,094
+0.26(+6.82%)
Nov 09, 2018
3.787
3.883
3.761
3.840
68,296
-0.03(-0.68%)
Nov 08, 2018
3.944
3.962
3.805
3.866
35,912
-0.06(-1.56%)
Nov 07, 2018
3.988
3.988
3.862
3.927
10,373
-0.08(-1.96%)
Nov 06, 2018
3.892
4.080
3.892
4.006
85,864
+0.12(+3.15%)
Nov 05, 2018
3.883
4.040
3.883
3.883
36,231
+0.01(+0.23%)
Nov 02, 2018
3.944
4.023
3.875
3.875
43,888
-0.05(-1.33%)
Nov 01, 2018
3.866
4.058
3.866
3.927
35,685
+0.07(+1.81%)
Oct 31, 2018
3.918
4.012
3.857
3.857
45,746
-0.03(-0.67%)
Oct 30, 2018
3.918
3.988
3.883
3.883
43,313
-0.08(-1.98%)
Oct 29, 2018
3.971
4.154
3.883
3.962
115,161
+0.03(+0.67%)
Oct 26, 2018
3.918
4.023
3.892
3.936
278,341
+0.00(+0.00%)
Oct 25, 2018
4.119
4.171
3.936
3.936
140,906
-0.17(-4.04%)
Oct 24, 2018
4.032
4.145
4.023
4.102
135,320
+0.03(+0.86%)
Oct 23, 2018
3.944
4.180
3.944
4.067
13,122
+0.05(+1.30%)
Oct 22, 2018
4.206
4.294
4.006
4.014
116,533
-0.20(-4.76%)
Oct 19, 2018
4.259
4.302
4.154
4.215
22,918
-0.04(-0.92%)
Oct 18, 2018
4.468
4.501
4.238
4.254
24,748
-0.21(-4.79%)
Oct 17, 2018
4.154
4.468
4.154
4.468
82,168
+0.29(+6.89%)
Oct 16, 2018
3.988
4.294
3.966
4.180
51,374
+0.19(+4.81%)
Oct 15, 2018
4.058
4.067
3.927
3.988
67,632
-0.08(-1.93%)
Oct 12, 2018
3.910
4.067
3.883
4.067
246,485
+0.17(+4.48%)
Oct 11, 2018
3.944
4.023
3.883
3.892
115,983
-0.07(-1.76%)
Oct 10, 2018
4.163
4.241
3.962
3.962
68,799
-0.17(-4.02%)
Oct 09, 2018
4.102
4.259
4.060
4.128
22,732
+0.03(+0.64%)
Oct 08, 2018
4.180
4.180
4.058
4.102
86,014
-0.07(-1.67%)
Oct 05, 2018
4.215
4.276
4.145
4.171
83,765
-0.06(-1.44%)
Oct 04, 2018
4.189
4.311
4.189
4.232
79,087
+0.02(+0.41%)
Oct 03, 2018
4.259
4.294
4.102
4.215
180,600
+0.00(+0.00%)
Oct 02, 2018
4.110
4.241
4.068
4.215
36,124
+0.11(+2.77%)
Oct 01, 2018
4.067
4.180
4.058
4.102
42,281
+0.04(+1.08%)
Sep 28, 2018
4.067
4.136
4.058
4.058
83,995
-0.03(-0.85%)
Sep 27, 2018
3.988
4.145
3.947
4.093
89,937
+0.07(+1.78%)
Sep 26, 2018
3.936
4.075
3.936
4.021
75,917
+0.07(+1.72%)
Sep 25, 2018
4.040
4.145
3.945
3.953
18,291
-0.09(-2.16%)
Sep 24, 2018
3.883
4.075
3.848
4.040
22,931
+0.17(+4.28%)
Sep 21, 2018
3.892
3.892
3.840
3.875
30,939
-0.03(-0.67%)
Sep 20, 2018
3.848
3.917
3.840
3.901
8,430
+0.07(+1.82%)
Sep 19, 2018
3.831
3.875
3.831
3.831
17,960
-0.03(-0.90%)
Sep 18, 2018
3.857
3.949
3.822
3.866
32,264
+0.03(+0.68%)
Sep 17, 2018
3.796
3.875
3.796
3.840
9,708
+0.04(+1.15%)
Sep 14, 2018
3.848
3.971
3.796
3.796
29,679
-0.04(-1.14%)
Sep 13, 2018
3.848
3.951
3.805
3.840
20,300
-0.01(-0.23%)
Sep 12, 2018
3.796
3.900
3.770
3.848
44,463
-0.02(-0.45%)
Sep 11, 2018
3.814
3.927
3.796
3.866
29,701
-0.01(-0.23%)
Sep 10, 2018
3.857
3.875
3.761
3.875
29,865
+0.03(+0.91%)
Sep 07, 2018
3.848
3.918
3.840
3.840
20,167
-0.01(-0.23%)
Sep 06, 2018
3.971
4.066
3.840
3.848
54,459
-0.10(-2.43%)
Sep 05, 2018
3.831
3.985
3.779
3.944
98,215
+0.12(+3.08%)
Sep 04, 2018
3.761
3.883
3.761
3.827
68,171
+0.04(+1.04%)
Aug 31, 2018
3.787
3.787
3.787
0
-0.02(-0.46%)
Aug 30, 2018
3.840
3.901
3.796
3.805
11,998
-0.03(-0.68%)
Aug 29, 2018
3.787
3.857
3.761
3.831
30,928
+0.03(+0.92%)
Aug 28, 2018
3.818
3.835
3.687
3.796
35,605
+0.08(+2.11%)
Aug 27, 2018
3.779
4.006
3.718
3.718
44,829
-0.06(-1.62%)
Aug 24, 2018
3.622
3.840
3.622
3.779
50,534
+0.16(+4.34%)
Aug 23, 2018
3.674
3.683
3.544
3.622
69,616
-0.05(-1.43%)
Aug 22, 2018
3.639
3.804
3.630
3.674
221,748
+0.04(+1.20%)
Aug 21, 2018
3.560
3.700
3.560
3.630
24,429
+0.03(+0.97%)
Aug 20, 2018
3.639
3.726
3.499
3.595
315,298
-0.05(-1.44%)
Aug 17, 2018
3.709
3.831
3.648
3.648
28,074
-0.08(-2.11%)
Aug 16, 2018
3.630
3.918
3.595
3.726
63,962
+0.09(+2.40%)
Aug 15, 2018
4.006
4.006
3.604
3.639
101,966
-0.10(-2.57%)
Aug 14, 2018
3.683
3.805
3.683
3.735
81,440
+0.05(+1.42%)
Aug 13, 2018
3.883
4.040
3.683
3.683
150,109
-0.19(-4.95%)
Aug 10, 2018
4.102
4.128
3.848
3.875
405,308
-0.22(-5.33%)
Aug 09, 2018
4.468
4.468
4.014
4.093
386,530
-0.86(-17.28%)
Aug 08, 2018
5.166
5.166
4.904
4.948
46,007
-0.18(-3.57%)
Aug 07, 2018
5.236
5.236
5.018
5.131
12,252
-0.10(-2.00%)
Aug 06, 2018
5.140
5.367
5.140
5.236
9,909
+0.10(+2.04%)
Aug 03, 2018
5.210
5.262
5.131
5.131
11,344
+0.00(+0.09%)
Aug 02, 2018
5.367
5.402
4.459
5.127
81,191
-0.23(-4.32%)
Aug 01, 2018
5.463
5.463
5.358
5.358
34,840
-0.04(-0.81%)
Jul 31, 2018
5.472
5.472
5.349
5.402
102,883
-0.05(-0.96%)
Jul 30, 2018
5.454
5.489
5.349
5.454
9,936
+0.01(+0.16%)
Jul 27, 2018
5.472
5.524
5.445
5.445
11,917
+0.00(+0.00%)
Jul 26, 2018
5.441
5.498
5.384
5.445
12,770
+0.03(+0.65%)
Jul 25, 2018
5.402
5.454
5.341
5.411
13,218
+0.00(+0.00%)
Jul 24, 2018
5.472
5.496
5.411
5.411
20,279
-0.01(-0.16%)
Jul 23, 2018
5.411
5.498
5.341
5.419
29,558
+0.03(+0.65%)
Jul 20, 2018
5.411
5.454
5.376
5.384
79,867
-0.07(-1.28%)
Jul 19, 2018
5.402
5.454
5.376
5.454
24,216
+0.03(+0.48%)
Jul 18, 2018
5.402
5.428
5.341
5.428
18,708
-0.01(-0.16%)
Jul 17, 2018
5.420
5.489
5.315
5.437
37,378
+0.01(+0.16%)
Jul 16, 2018
5.454
5.463
5.428
5.428
9,112
+0.00(+0.00%)
Jul 13, 2018
5.472
5.498
5.349
5.428
55,131
-0.08(-1.43%)
Jul 12, 2018
5.306
5.507
5.306
5.507
19,120
+0.12(+2.27%)
Jul 11, 2018
5.358
5.419
5.262
5.384
3,190
+0.02(+0.33%)
Jul 10, 2018
5.367
5.411
5.323
5.367
25,025
+0.03(+0.65%)
Jul 09, 2018
5.411
5.411
5.323
5.332
47,936
-0.10(-1.77%)
Jul 06, 2018
5.411
5.463
5.367
5.428
9,394
-0.01(-0.16%)
Jul 05, 2018
5.349
5.454
5.323
5.437
11,582
+0.01(+0.16%)
Jul 03, 2018
5.428
5.428
5.428
0
-0.01(-0.16%)
Jul 02, 2018
5.402
5.428
5.315
5.437
4,092
-0.01(-0.16%)
Jun 29, 2018
5.454
5.454
5.288
5.445
30,536
-0.01(-0.16%)
Jun 28, 2018
5.402
5.454
5.367
5.454
10,198
+0.04(+0.73%)
Jun 27, 2018
5.384
5.498
5.367
5.415
17,162
+0.02(+0.40%)
Jun 26, 2018
5.332
5.411
5.262
5.393
18,992
+0.07(+1.31%)
Jun 25, 2018
5.559
5.559
5.227
5.323
92,011
-0.31(-5.57%)
Jun 22, 2018
5.594
5.637
5.454
5.637
67,732
+0.09(+1.57%)
Jun 21, 2018
5.629
5.629
5.550
5.550
20,588
-0.07(-1.24%)
Jun 20, 2018
5.594
5.751
5.559
5.620
26,085
+0.06(+1.10%)
Jun 19, 2018
5.576
5.629
5.550
5.559
22,397
-0.04(-0.78%)
Jun 18, 2018
5.594
5.733
5.568
5.603
14,028
+0.00(+0.00%)
Jun 15, 2018
5.603
5.535
5.603
63,760
+0.01(+0.16%)
Jun 14, 2018
5.664
5.664
5.594
5.594
12,580
-0.04(-0.77%)
Jun 13, 2018
5.707
5.760
5.637
5.637
32,201
-0.04(-0.77%)
Jun 12, 2018
5.699
5.751
5.672
5.681
6,499
-0.03(-0.61%)
Jun 11, 2018
5.664
5.795
5.568
5.716
11,847
+0.07(+1.24%)
Jun 08, 2018
5.655
5.812
5.611
5.646
7,692
-0.01(-0.15%)
Jun 07, 2018
5.742
5.838
5.646
5.655
14,902
-0.06(-1.07%)
Jun 06, 2018
5.742
5.847
5.672
5.716
17,241
-0.03(-0.46%)
Jun 05, 2018
5.707
5.751
5.664
5.742
11,621
+0.06(+1.08%)
Jun 04, 2018
5.803
5.852
5.681
5.681
26,232
-0.13(-2.25%)
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.