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
)
6.990
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 29, 2020
5.733
5.795
5.568
5.707
77,005
-0.05(-0.91%)
May 28, 2020
5.838
5.847
5.716
5.760
73,448
+0.01(+0.15%)
May 27, 2020
5.611
5.829
5.563
5.751
88,206
+0.17(+3.13%)
May 26, 2020
5.987
5.995
5.507
5.576
125,811
-0.24(-4.20%)
May 22, 2020
5.960
5.969
5.712
5.821
57,295
-0.10(-1.77%)
May 21, 2020
5.760
6.048
5.707
5.925
104,840
+0.15(+2.57%)
May 20, 2020
5.585
5.838
5.585
5.777
141,139
+0.24(+4.25%)
May 19, 2020
5.690
5.763
5.489
5.541
104,399
-0.17(-3.05%)
May 18, 2020
5.821
6.021
5.672
5.716
193,883
+0.08(+1.39%)
May 15, 2020
5.541
5.821
5.489
5.637
143,696
+0.02(+0.31%)
May 14, 2020
5.664
5.664
5.245
5.620
95,361
+0.01(+0.16%)
May 13, 2020
5.271
5.829
5.271
5.611
92,698
+0.31(+5.76%)
May 12, 2020
5.053
5.507
5.053
5.306
129,282
+0.06(+1.16%)
May 11, 2020
5.201
5.315
5.192
5.245
260,145
-0.08(-1.48%)
May 08, 2020
5.472
5.472
5.105
5.323
333,344
-0.16(-2.87%)
May 07, 2020
5.576
5.629
5.393
5.480
84,988
-0.11(-2.03%)
May 06, 2020
5.524
5.716
5.524
5.594
62,116
+0.04(+0.79%)
May 05, 2020
5.629
5.768
5.507
5.550
86,142
-0.08(-1.40%)
May 04, 2020
5.777
5.786
5.411
5.629
94,904
-0.14(-2.42%)
May 01, 2020
5.856
5.908
5.594
5.768
81,932
-0.19(-3.22%)
Apr 30, 2020
6.100
6.152
5.777
5.960
170,738
-0.19(-3.12%)
Apr 29, 2020
5.978
6.597
5.925
6.152
151,697
+0.24(+4.14%)
Apr 28, 2020
5.803
5.978
5.707
5.908
74,862
+0.17(+2.89%)
Apr 27, 2020
5.393
5.803
5.384
5.742
385,835
+0.35(+6.47%)
Apr 24, 2020
5.690
5.718
5.341
5.393
28,647
-0.19(-3.44%)
Apr 23, 2020
5.515
5.803
5.452
5.585
51,275
+0.11(+2.07%)
Apr 22, 2020
5.288
5.533
5.236
5.472
131,541
+0.26(+5.03%)
Apr 21, 2020
5.219
5.280
5.105
5.210
68,050
-0.09(-1.65%)
Apr 20, 2020
5.219
5.367
5.096
5.297
67,969
+0.08(+1.51%)
Apr 17, 2020
5.367
5.367
5.096
5.219
103,704
+0.15(+2.93%)
Apr 16, 2020
4.861
5.402
4.782
5.070
123,453
+0.24(+5.06%)
Apr 15, 2020
4.843
4.878
4.675
4.826
216,870
-0.06(-1.16%)
Apr 14, 2020
5.559
5.751
4.778
4.883
179,270
-0.55(-10.19%)
Apr 13, 2020
5.507
5.716
5.323
5.437
110,678
+0.05(+0.97%)
Apr 09, 2020
5.166
5.498
5.000
5.384
110,351
+0.39(+7.87%)
Apr 08, 2020
5.088
5.114
4.931
4.992
92,045
+0.13(+2.69%)
Apr 07, 2020
5.027
5.070
4.730
4.861
80,710
+0.00(+0.00%)
Apr 06, 2020
4.843
5.184
4.843
4.861
101,490
+0.31(+6.70%)
Apr 03, 2020
4.686
4.721
4.468
4.555
73,567
-0.17(-3.69%)
Apr 02, 2020
4.625
5.088
4.494
4.730
49,192
+0.05(+1.12%)
Apr 01, 2020
5.681
5.681
4.599
4.678
169,141
-1.13(-19.40%)
Mar 31, 2020
5.681
5.891
5.637
5.803
106,165
+0.15(+2.62%)
Mar 30, 2020
5.873
5.873
5.468
5.655
142,775
-0.21(-3.57%)
Mar 27, 2020
5.454
5.908
5.454
5.864
350,762
+0.31(+5.66%)
Mar 26, 2020
4.931
5.725
4.913
5.550
154,072
+0.58(+11.58%)
Mar 25, 2020
4.852
5.088
4.774
4.974
194,452
+0.22(+4.59%)
Mar 24, 2020
4.625
4.904
4.442
4.756
162,271
+0.18(+4.01%)
Mar 23, 2020
4.582
4.625
4.180
4.573
161,232
+0.00(+0.00%)
Mar 20, 2020
4.206
4.939
4.198
4.573
215,774
+0.48(+11.73%)
Mar 19, 2020
3.534
4.241
3.447
4.093
120,103
+0.38(+10.35%)
Mar 18, 2020
4.520
4.564
3.709
3.709
162,006
-1.02(-21.59%)
Mar 17, 2020
4.678
4.739
4.372
4.730
212,375
+0.10(+2.07%)
Mar 16, 2020
4.302
4.843
4.259
4.634
350,193
+0.10(+2.31%)
Mar 13, 2020
4.337
4.861
4.259
4.529
184,376
+0.28(+6.57%)
Mar 12, 2020
4.407
4.516
4.110
4.250
175,741
-0.39(-8.46%)
Mar 11, 2020
4.555
4.730
4.486
4.643
225,951
-0.02(-0.37%)
Mar 10, 2020
5.079
5.079
4.590
4.660
170,332
+0.20(+4.50%)
Mar 09, 2020
4.669
4.678
4.232
4.459
199,636
-0.35(-7.26%)
Mar 06, 2020
6.109
6.109
4.782
4.808
325,781
-1.35(-21.95%)
Mar 05, 2020
6.187
6.405
6.048
6.161
81,219
-0.04(-0.70%)
Mar 04, 2020
6.266
6.370
6.117
6.205
89,553
-0.03(-0.42%)
Mar 03, 2020
6.152
6.484
6.109
6.231
98,956
+0.16(+2.59%)
Mar 02, 2020
6.091
6.248
6.013
6.074
187,169
-0.05(-0.85%)
Feb 28, 2020
6.301
6.418
5.987
6.126
129,831
-0.24(-3.84%)
Feb 27, 2020
6.501
6.580
6.327
6.370
159,219
-0.26(-3.95%)
Feb 26, 2020
6.693
6.833
6.375
6.632
107,724
-0.05(-0.78%)
Feb 25, 2020
7.287
7.287
6.624
6.685
154,104
-0.65(-8.81%)
Feb 24, 2020
7.278
7.566
7.234
7.330
68,952
-0.32(-4.22%)
Feb 21, 2020
7.671
7.697
7.479
7.653
89,724
-0.02(-0.23%)
Feb 20, 2020
7.627
7.723
7.514
7.671
88,704
+0.04(+0.57%)
Feb 19, 2020
7.592
7.688
7.592
7.627
43,036
+0.05(+0.69%)
Feb 18, 2020
7.723
7.723
7.522
7.575
52,902
-0.15(-1.92%)
Feb 14, 2020
7.749
7.845
7.640
7.723
59,243
+0.00(+0.00%)
Feb 13, 2020
7.697
7.819
7.645
7.723
43,047
+0.03(+0.45%)
Feb 12, 2020
7.575
7.714
7.575
7.688
89,257
+0.09(+1.15%)
Feb 11, 2020
7.592
7.653
7.540
7.601
73,229
+0.10(+1.28%)
Feb 10, 2020
7.758
7.793
7.453
7.505
104,391
-0.26(-3.37%)
Feb 07, 2020
7.645
7.858
7.574
7.767
75,515
+0.11(+1.48%)
Feb 06, 2020
7.679
7.775
7.514
7.653
76,849
+0.06(+0.80%)
Feb 05, 2020
7.261
7.592
7.252
7.592
202,424
+0.45(+6.23%)
Feb 04, 2020
7.051
7.313
7.034
7.147
107,668
+0.17(+2.37%)
Feb 03, 2020
7.051
7.165
6.763
6.981
112,130
-0.04(-0.62%)
Jan 31, 2020
7.636
7.802
7.025
7.025
216,462
-0.62(-8.11%)
Jan 30, 2020
8.020
8.090
7.514
7.645
187,052
-0.42(-5.19%)
Jan 29, 2020
8.212
8.421
8.011
8.063
209,283
-0.08(-0.96%)
Jan 28, 2020
7.810
8.273
7.810
8.142
272,481
+0.35(+4.48%)
Jan 27, 2020
7.610
7.885
7.418
7.793
99,780
-0.01(-0.11%)
Jan 24, 2020
7.662
7.810
7.662
7.802
98,662
+0.17(+2.17%)
Jan 23, 2020
7.775
7.775
7.610
7.636
52,347
-0.13(-1.69%)
Jan 22, 2020
7.854
7.876
7.741
7.767
138,405
-0.02(-0.22%)
Jan 21, 2020
7.749
7.828
7.706
7.784
54,876
+0.03(+0.45%)
Jan 17, 2020
7.802
7.819
7.679
7.749
61,306
-0.06(-0.78%)
Jan 16, 2020
7.863
7.898
7.775
7.810
84,368
-0.01(-0.11%)
Jan 15, 2020
7.714
7.854
7.662
7.819
148,655
+0.08(+1.01%)
Jan 14, 2020
7.723
7.741
7.653
7.741
77,138
+0.08(+1.03%)
Jan 13, 2020
7.505
7.679
7.478
7.662
69,547
+0.16(+2.09%)
Jan 10, 2020
7.374
7.514
7.330
7.505
70,244
+0.11(+1.53%)
Jan 09, 2020
7.479
7.544
7.357
7.392
65,814
-0.07(-0.94%)
Jan 08, 2020
7.488
7.575
7.392
7.461
75,466
-0.06(-0.81%)
Jan 07, 2020
7.714
7.732
7.505
7.522
58,127
-0.22(-2.82%)
Jan 06, 2020
7.793
7.915
7.677
7.741
79,970
-0.17(-2.21%)
Jan 03, 2020
7.749
8.020
7.610
7.915
175,553
+0.15(+1.91%)
Jan 02, 2020
7.453
7.793
7.296
7.767
221,209
+0.38(+5.08%)
Dec 31, 2019
7.322
7.488
7.226
7.392
89,724
+0.07(+0.95%)
Dec 30, 2019
7.348
7.348
7.147
7.322
84,225
+0.00(+0.00%)
Dec 27, 2019
7.496
7.562
7.200
7.322
80,213
-0.14(-1.87%)
Dec 26, 2019
7.470
7.627
7.365
7.461
65,272
-0.02(-0.23%)
Dec 24, 2019
7.409
7.479
7.304
7.479
29,106
+0.08(+1.06%)
Dec 23, 2019
7.313
7.426
7.287
7.400
52,115
+0.07(+0.95%)
Dec 20, 2019
7.488
7.488
7.269
7.330
101,412
-0.15(-1.98%)
Dec 19, 2019
7.374
7.549
7.269
7.479
71,572
+0.10(+1.42%)
Dec 18, 2019
7.400
7.505
7.269
7.374
106,884
-0.05(-0.71%)
Dec 17, 2019
7.610
7.732
7.392
7.426
77,619
-0.19(-2.52%)
Dec 16, 2019
7.549
7.723
7.520
7.618
76,451
+0.09(+1.16%)
Dec 13, 2019
7.706
7.767
7.479
7.531
75,171
-0.18(-2.38%)
Dec 12, 2019
7.645
7.837
7.601
7.714
80,738
+0.05(+0.68%)
Dec 11, 2019
7.601
7.679
7.522
7.662
136,928
+0.08(+1.04%)
Dec 10, 2019
7.470
7.627
7.418
7.583
72,121
+0.12(+1.64%)
Dec 09, 2019
7.697
7.723
7.383
7.461
166,468
-0.25(-3.28%)
Dec 06, 2019
7.723
7.906
7.684
7.714
85,943
+0.02(+0.23%)
Dec 05, 2019
7.828
7.854
7.679
7.697
80,164
-0.09(-1.12%)
Dec 04, 2019
7.880
7.933
7.775
7.784
96,733
-0.07(-0.89%)
Dec 03, 2019
7.863
7.933
7.636
7.854
168,039
+0.02(+0.22%)
Dec 02, 2019
7.549
7.985
7.531
7.837
260,159
+0.31(+4.18%)
Nov 29, 2019
7.557
7.592
7.461
7.522
31,054
-0.10(-1.26%)
Nov 27, 2019
7.610
7.819
7.505
7.618
89,953
+0.00(+0.00%)
Nov 26, 2019
7.653
7.784
7.618
7.618
134,582
+0.01(+0.11%)
Nov 25, 2019
7.461
7.706
7.444
7.610
157,886
+0.15(+1.99%)
Nov 22, 2019
7.514
7.544
7.418
7.461
100,267
-0.04(-0.58%)
Nov 21, 2019
7.575
7.627
7.453
7.505
128,622
-0.08(-1.04%)
Nov 20, 2019
7.732
7.802
7.496
7.583
138,530
-0.16(-2.03%)
Nov 19, 2019
7.880
7.898
7.723
7.741
85,035
-0.10(-1.33%)
Nov 18, 2019
7.941
8.159
7.810
7.845
208,633
+0.03(+0.33%)
Nov 15, 2019
7.854
7.854
7.732
7.819
162,146
+0.00(+0.00%)
Nov 14, 2019
7.645
7.880
7.645
7.819
210,025
+0.10(+1.24%)
Nov 13, 2019
7.679
7.976
7.678
7.723
201,322
-0.07(-0.90%)
Nov 12, 2019
7.802
7.924
7.419
7.793
269,443
-0.09(-1.11%)
Nov 11, 2019
7.531
8.203
7.374
7.880
814,175
+0.73(+10.26%)
Nov 08, 2019
6.274
7.278
5.943
7.147
334,261
+0.90(+14.39%)
Nov 07, 2019
6.091
6.327
6.043
6.248
119,275
+0.17(+2.73%)
Nov 06, 2019
6.213
6.213
6.030
6.083
55,364
-0.15(-2.38%)
Nov 05, 2019
6.292
6.309
6.126
6.231
58,669
-0.05(-0.83%)
Nov 04, 2019
6.240
6.318
5.847
6.283
213,133
+0.08(+1.27%)
Nov 01, 2019
6.327
6.370
6.196
6.205
97,516
-0.03(-0.56%)
Oct 31, 2019
6.458
6.499
6.240
6.240
96,507
-0.19(-2.99%)
Oct 30, 2019
6.318
6.440
6.304
6.432
53,155
+0.13(+2.08%)
Oct 29, 2019
6.292
6.405
6.266
6.301
50,377
-0.03(-0.41%)
Oct 28, 2019
6.257
6.466
6.257
6.327
191,453
+0.03(+0.55%)
Oct 25, 2019
6.187
6.449
6.187
6.292
139,457
+0.06(+0.98%)
Oct 24, 2019
6.711
6.711
6.135
6.231
266,052
-0.50(-7.39%)
Oct 23, 2019
6.711
6.781
6.615
6.728
129,846
-0.02(-0.26%)
Oct 22, 2019
6.938
6.973
6.693
6.746
152,741
-0.19(-2.77%)
Oct 21, 2019
7.025
7.060
6.920
6.938
37,906
-0.06(-0.87%)
Oct 18, 2019
7.191
7.191
6.929
6.999
31,856
-0.21(-2.91%)
Oct 17, 2019
7.069
7.208
7.034
7.208
65,183
+0.17(+2.35%)
Oct 16, 2019
6.973
7.102
6.868
7.042
74,449
+0.06(+0.87%)
Oct 15, 2019
7.008
7.138
6.938
6.981
99,656
-0.02(-0.25%)
Oct 14, 2019
7.147
7.200
6.903
6.999
125,907
-0.15(-2.08%)
Oct 11, 2019
7.470
7.545
7.147
7.147
123,987
-0.21(-2.85%)
Oct 10, 2019
7.095
7.392
7.072
7.357
123,443
+0.25(+3.56%)
Oct 09, 2019
7.269
7.383
7.104
7.104
125,318
-0.14(-1.93%)
Oct 08, 2019
7.496
7.496
7.217
7.243
167,079
-0.16(-2.12%)
Oct 07, 2019
7.601
7.618
7.252
7.400
254,860
-0.23(-2.97%)
Oct 04, 2019
7.392
7.706
7.383
7.627
631,510
+0.24(+3.19%)
Oct 03, 2019
7.392
7.487
7.226
7.392
198,380
+0.00(+0.06%)
Oct 02, 2019
7.505
7.505
7.243
7.387
208,689
-0.11(-1.46%)
Oct 01, 2019
7.322
7.679
7.313
7.496
579,191
+0.17(+2.26%)
Sep 30, 2019
6.833
7.374
6.833
7.330
459,602
+0.53(+7.83%)
Sep 27, 2019
6.580
6.877
6.552
6.798
355,690
+0.25(+3.87%)
Sep 26, 2019
6.449
6.580
6.414
6.545
110,045
+0.10(+1.63%)
Sep 25, 2019
6.309
6.475
6.279
6.440
72,437
+0.14(+2.22%)
Sep 24, 2019
6.432
6.510
6.161
6.301
125,527
-0.13(-2.04%)
Sep 23, 2019
6.362
6.432
6.301
6.432
130,150
+0.07(+1.10%)
Sep 20, 2019
6.545
6.597
6.336
6.362
129,946
-0.18(-2.80%)
Sep 19, 2019
6.414
6.562
6.414
6.545
106,315
+0.12(+1.90%)
Sep 18, 2019
6.650
6.650
6.370
6.423
117,810
-0.21(-3.16%)
Sep 17, 2019
6.615
6.650
6.554
6.632
93,330
+0.03(+0.40%)
Sep 16, 2019
6.597
6.685
6.466
6.606
138,870
-0.06(-0.92%)
Sep 13, 2019
6.624
6.720
6.545
6.667
273,757
+0.06(+0.92%)
Sep 12, 2019
6.432
6.658
6.388
6.606
396,249
+0.15(+2.30%)
Sep 11, 2019
6.170
6.458
6.144
6.458
278,328
+0.24(+3.93%)
Sep 10, 2019
6.065
6.318
6.030
6.213
308,076
+0.16(+2.59%)
Sep 09, 2019
6.100
6.240
5.995
6.056
407,541
-0.17(-2.80%)
Sep 06, 2019
6.100
6.266
5.973
6.231
336,324
+0.11(+1.85%)
Sep 05, 2019
6.318
6.318
6.117
6.117
303,449
-0.10(-1.68%)
Sep 04, 2019
6.196
6.458
6.135
6.222
493,100
+0.14(+2.30%)
Sep 03, 2019
5.952
6.187
5.903
6.083
990,780
+0.13(+2.20%)
Aug 30, 2019
6.056
6.083
5.760
5.952
232,963
+0.01(+0.15%)
Aug 29, 2019
6.109
6.109
5.882
5.943
260,662
+0.03(+0.44%)
Aug 28, 2019
5.637
5.934
5.603
5.917
452,768
+0.29(+5.12%)
Aug 27, 2019
5.629
5.672
5.603
5.629
232,300
+0.00(+0.00%)
Aug 26, 2019
5.568
5.664
5.568
5.629
181,098
+0.06(+1.10%)
Aug 23, 2019
5.585
5.668
5.472
5.568
225,056
-0.06(-1.09%)
Aug 22, 2019
5.629
5.672
5.541
5.629
154,403
+0.00(+0.00%)
Aug 21, 2019
5.672
5.672
5.541
5.629
127,427
+0.10(+1.90%)
Aug 20, 2019
5.480
5.681
5.454
5.524
352,769
+0.07(+1.28%)
Aug 19, 2019
5.192
5.637
5.175
5.454
337,682
+0.48(+9.65%)
Aug 16, 2019
4.800
5.009
4.800
4.974
170,167
+0.23(+4.78%)
Aug 15, 2019
4.634
4.810
4.634
4.747
101,027
-0.04(-0.91%)
Aug 14, 2019
4.843
4.843
4.451
4.791
305,358
-0.12(-2.49%)
Aug 13, 2019
4.678
5.044
4.678
4.913
117,588
+0.24(+5.04%)
Aug 12, 2019
4.974
5.079
4.582
4.678
278,548
-0.27(-5.47%)
Aug 09, 2019
4.573
5.105
4.573
4.948
355,690
+0.99(+25.17%)
Aug 08, 2019
3.927
4.006
3.927
3.953
27,554
+0.03(+0.67%)
Aug 07, 2019
3.805
3.927
3.805
3.927
19,229
+0.02(+0.45%)
Aug 06, 2019
4.014
4.049
3.910
3.910
10,862
-0.11(-2.82%)
Aug 05, 2019
3.929
4.058
3.929
4.023
21,585
-0.03(-0.65%)
Aug 02, 2019
4.014
4.154
4.014
4.049
19,251
+0.02(+0.43%)
Aug 01, 2019
4.023
4.102
4.015
4.032
72,576
+0.00(+0.00%)
Jul 31, 2019
4.110
4.180
4.032
4.032
33,052
-0.11(-2.74%)
Jul 30, 2019
4.040
4.180
4.040
4.145
9,136
+0.11(+2.81%)
Jul 29, 2019
4.146
4.146
4.032
4.032
138,367
-0.10(-2.53%)
Jul 26, 2019
4.136
4.180
3.975
4.136
15,240
+0.01(+0.21%)
Jul 25, 2019
3.997
4.145
3.936
4.128
16,851
+0.13(+3.28%)
Jul 24, 2019
3.936
3.997
3.901
3.997
61,554
+0.06(+1.55%)
Jul 23, 2019
4.014
4.143
3.936
3.936
17,614
-0.14(-3.43%)
Jul 22, 2019
3.962
4.156
3.944
4.075
22,444
+0.11(+2.86%)
Jul 19, 2019
4.006
4.163
3.910
3.962
88,464
-0.02(-0.44%)
Jul 18, 2019
4.136
4.215
3.979
3.979
76,953
-0.16(-3.80%)
Jul 17, 2019
4.198
4.273
4.136
4.136
115,939
-0.07(-1.66%)
Jul 16, 2019
4.395
4.395
4.145
4.206
52,335
-0.06(-1.43%)
Jul 15, 2019
4.328
4.381
4.224
4.267
30,193
-0.06(-1.41%)
Jul 12, 2019
4.363
4.438
4.311
4.328
18,678
+0.01(+0.20%)
Jul 11, 2019
4.346
4.394
4.294
4.320
13,232
+0.00(+0.00%)
Jul 10, 2019
4.407
4.494
4.320
4.320
64,779
-0.08(-1.79%)
Jul 09, 2019
4.390
4.529
4.363
4.398
87,295
+0.10(+2.44%)
Jul 08, 2019
4.494
4.547
4.294
4.294
39,774
-0.23(-5.02%)
Jul 05, 2019
4.616
4.668
4.494
4.520
32,887
-0.02(-0.38%)
Jul 03, 2019
4.302
4.538
4.128
4.538
93,391
+0.29(+6.78%)
Jul 02, 2019
4.110
4.320
4.102
4.250
69,765
+0.18(+4.51%)
Jul 01, 2019
3.953
4.145
3.883
4.067
168,280
+0.20(+5.19%)
Jun 28, 2019
3.953
3.992
3.857
3.866
630,020
-0.06(-1.56%)
Jun 27, 2019
3.997
4.014
3.892
3.927
68,666
-0.03(-0.66%)
Jun 26, 2019
4.049
4.093
3.944
3.953
20,023
-0.04(-1.09%)
Jun 25, 2019
4.014
4.163
3.962
3.997
47,165
-0.03(-0.87%)
Jun 24, 2019
4.320
4.320
4.014
4.032
48,110
-0.31(-7.23%)
Jun 21, 2019
4.084
4.346
4.023
4.346
51,680
+0.26(+6.41%)
Jun 20, 2019
4.075
4.219
4.058
4.084
30,199
+0.03(+0.86%)
Jun 19, 2019
4.032
4.119
4.014
4.049
28,236
-0.03(-0.85%)
Jun 18, 2019
4.067
4.180
4.006
4.084
58,066
+0.12(+3.08%)
Jun 17, 2019
4.058
4.067
3.944
3.962
42,427
-0.10(-2.58%)
Jun 14, 2019
4.040
4.067
3.910
4.067
50,419
+0.04(+1.08%)
Jun 13, 2019
4.067
4.067
4.014
4.023
34,725
-0.03(-0.75%)
Jun 12, 2019
4.067
4.067
3.988
4.054
63,871
+0.03(+0.76%)
Jun 11, 2019
4.040
4.075
4.023
4.023
41,360
-0.02(-0.43%)
Jun 10, 2019
4.067
4.075
4.014
4.040
58,035
+0.00(+0.00%)
Jun 07, 2019
4.232
4.320
4.040
4.040
64,743
-0.16(-3.74%)
Jun 06, 2019
4.145
4.294
4.145
4.198
32,272
-0.10(-2.43%)
Jun 05, 2019
4.424
4.424
4.232
4.302
47,144
-0.10(-2.38%)
Jun 04, 2019
4.451
4.486
4.311
4.407
20,596
-0.03(-0.79%)
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.