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
Immersion Corp
(NQ:
IMMR
)
9.990
-0.030 (-0.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2016
5.752
6.171
5.752
6.094
368,236
+0.36(+6.31%)
May 27, 2016
5.704
5.732
5.732
5.732
287,216
+0.04(+0.67%)
May 26, 2016
5.875
5.923
5.694
5.694
239,541
-0.18(-3.08%)
May 25, 2016
5.952
6.023
5.742
5.875
194,534
-0.05(-0.80%)
May 24, 2016
5.952
5.999
5.875
5.923
215,907
+0.03(+0.48%)
May 23, 2016
5.818
6.037
5.818
5.894
307,842
+0.07(+1.14%)
May 20, 2016
5.761
5.932
5.732
5.828
196,603
+0.10(+1.66%)
May 19, 2016
5.828
5.904
5.628
5.732
306,762
-0.12(-2.11%)
May 18, 2016
5.809
5.942
5.761
5.856
224,563
+0.01(+0.16%)
May 17, 2016
6.171
6.209
5.802
5.847
402,030
-0.35(-5.68%)
May 16, 2016
5.952
6.256
5.952
6.199
211,578
+0.28(+4.66%)
May 13, 2016
5.894
6.037
5.856
5.923
295,656
+0.01(+0.16%)
May 12, 2016
6.104
6.151
5.856
5.913
452,798
-0.17(-2.82%)
May 11, 2016
6.123
6.266
6.066
6.085
210,563
-0.04(-0.62%)
May 10, 2016
6.294
6.294
6.104
6.123
244,907
-0.11(-1.83%)
May 09, 2016
6.456
6.466
6.161
6.237
500,858
-0.25(-3.82%)
May 06, 2016
6.542
6.894
6.256
6.485
871,507
-0.44(-6.33%)
May 05, 2016
6.818
6.999
6.694
6.923
289,685
+0.17(+2.54%)
May 04, 2016
6.789
6.999
6.723
6.751
154,756
-0.09(-1.25%)
May 03, 2016
6.894
6.951
6.761
6.837
159,450
-0.15(-2.18%)
May 02, 2016
6.989
7.009
6.856
6.989
277,677
+0.03(+0.41%)
Apr 29, 2016
7.085
7.085
6.932
6.961
124,614
-0.12(-1.75%)
Apr 28, 2016
7.228
7.342
7.075
7.085
139,538
-0.15(-2.11%)
Apr 27, 2016
7.266
7.304
7.142
7.237
136,997
+0.03(+0.40%)
Apr 26, 2016
7.361
7.399
7.161
7.208
221,379
-0.13(-1.82%)
Apr 25, 2016
7.532
7.589
7.304
7.342
193,278
-0.21(-2.77%)
Apr 22, 2016
7.532
7.647
7.432
7.551
225,384
+0.05(+0.63%)
Apr 21, 2016
7.589
7.683
7.342
7.504
267,981
-0.09(-1.13%)
Apr 20, 2016
7.732
7.789
7.447
7.589
117,558
-0.11(-1.48%)
Apr 19, 2016
7.723
7.913
7.523
7.704
258,561
-0.01(-0.12%)
Apr 18, 2016
7.866
7.885
7.599
7.713
260,495
-0.05(-0.61%)
Apr 15, 2016
7.656
7.866
7.637
7.761
256,267
+0.05(+0.62%)
Apr 14, 2016
7.742
7.827
7.637
7.713
147,242
-0.07(-0.86%)
Apr 13, 2016
7.570
7.827
7.485
7.780
450,527
+0.24(+3.16%)
Apr 12, 2016
7.285
7.570
7.285
7.542
359,827
+0.22(+2.99%)
Apr 11, 2016
7.408
7.504
7.268
7.323
357,484
-0.02(-0.26%)
Apr 08, 2016
7.494
7.504
7.294
7.342
440,021
-0.03(-0.39%)
Apr 07, 2016
7.418
7.542
7.351
7.370
210,096
-0.08(-1.02%)
Apr 06, 2016
7.494
7.580
7.380
7.447
285,579
-0.05(-0.64%)
Apr 05, 2016
7.532
7.732
7.404
7.494
215,031
-0.11(-1.50%)
Apr 04, 2016
7.808
7.832
7.537
7.608
249,374
-0.14(-1.84%)
Apr 01, 2016
7.808
7.827
7.608
7.751
306,177
-0.11(-1.45%)
Mar 31, 2016
7.970
8.104
7.837
7.866
156,379
-0.08(-0.96%)
Mar 30, 2016
8.113
8.180
7.894
7.942
144,886
-0.10(-1.18%)
Mar 29, 2016
7.713
8.123
7.656
8.037
309,125
+0.28(+3.56%)
Mar 28, 2016
7.799
7.875
7.685
7.761
186,372
-0.03(-0.37%)
Mar 24, 2016
7.685
7.789
7.789
7.789
72,565
+0.03(+0.37%)
Mar 23, 2016
7.932
7.932
7.645
7.761
174,379
-0.18(-2.28%)
Mar 22, 2016
7.913
8.018
7.837
7.942
95,158
-0.05(-0.60%)
Mar 21, 2016
7.894
8.075
7.827
7.989
174,777
+0.03(+0.36%)
Mar 18, 2016
8.189
8.275
7.875
7.961
420,426
-0.18(-2.22%)
Mar 17, 2016
7.913
8.275
7.913
8.142
247,758
+0.17(+2.15%)
Mar 16, 2016
7.761
7.989
7.675
7.970
182,523
+0.21(+2.70%)
Mar 15, 2016
7.875
7.989
7.685
7.761
230,660
-0.14(-1.81%)
Mar 14, 2016
7.951
7.989
7.866
7.904
222,327
-0.06(-0.72%)
Mar 11, 2016
7.846
7.961
7.632
7.961
391,247
+0.17(+2.20%)
Mar 10, 2016
8.094
8.094
7.608
7.789
585,261
-0.27(-3.31%)
Mar 09, 2016
7.999
8.132
7.942
8.056
335,267
-0.01(-0.12%)
Mar 08, 2016
8.265
8.570
8.018
8.066
314,550
-0.59(-6.82%)
Mar 07, 2016
8.227
8.808
7.974
8.656
204,973
+0.43(+5.21%)
Mar 04, 2016
7.904
8.618
7.618
8.227
377,101
-0.10(-1.14%)
Mar 03, 2016
8.170
8.377
8.142
8.323
216,823
+0.09(+1.04%)
Mar 02, 2016
8.561
8.723
8.113
8.237
460,607
-0.33(-3.89%)
Mar 01, 2016
8.665
8.665
8.399
8.570
244,904
-0.01(-0.11%)
Feb 29, 2016
8.637
8.980
8.442
8.580
294,337
-0.02(-0.22%)
Feb 26, 2016
8.094
8.865
7.818
8.599
1,330,244
+1.21(+16.37%)
Feb 25, 2016
7.132
7.437
6.880
7.389
258,413
+0.02(+0.26%)
Feb 24, 2016
7.228
7.561
7.132
7.370
221,288
+0.06(+0.78%)
Feb 23, 2016
7.437
7.694
7.170
7.313
241,623
-0.13(-1.79%)
Feb 22, 2016
7.656
7.732
7.408
7.447
171,120
-0.12(-1.64%)
Feb 19, 2016
7.580
7.752
7.470
7.570
102,672
-0.06(-0.75%)
Feb 18, 2016
7.808
8.046
7.389
7.627
200,014
-0.18(-2.32%)
Feb 17, 2016
7.647
7.856
7.599
7.808
168,908
+0.19(+2.50%)
Feb 16, 2016
7.523
7.685
7.389
7.618
176,578
+0.22(+2.96%)
Feb 12, 2016
7.075
7.399
7.399
7.399
325,967
+0.66(+9.75%)
Feb 11, 2016
6.409
6.761
6.313
6.742
415,849
+0.19(+2.91%)
Feb 10, 2016
6.818
6.951
6.418
6.551
397,702
-0.23(-3.37%)
Feb 09, 2016
7.104
7.199
6.656
6.780
328,021
-0.51(-7.05%)
Feb 08, 2016
7.170
7.732
7.047
7.294
138,431
-0.04(-0.52%)
Feb 05, 2016
7.399
7.470
7.237
7.332
205,278
-0.10(-1.28%)
Feb 04, 2016
7.513
7.704
7.418
7.427
243,139
-0.10(-1.27%)
Feb 03, 2016
7.904
7.904
7.417
7.523
250,439
-0.38(-4.82%)
Feb 02, 2016
8.018
8.018
7.818
7.904
140,740
-0.20(-2.47%)
Feb 01, 2016
7.999
8.142
7.751
8.104
186,693
+0.03(+0.35%)
Jan 29, 2016
7.961
8.313
7.961
8.075
205,488
+0.14(+1.80%)
Jan 28, 2016
7.970
8.323
7.823
7.932
225,368
+0.03(+0.36%)
Jan 27, 2016
7.932
8.018
7.866
7.904
242,788
-0.09(-1.07%)
Jan 26, 2016
7.666
8.104
7.523
7.989
322,050
+0.41(+5.40%)
Jan 25, 2016
7.827
7.904
7.556
7.580
137,621
-0.31(-3.98%)
Jan 22, 2016
7.618
7.980
7.589
7.894
188,811
+0.44(+5.87%)
Jan 21, 2016
7.627
7.666
7.313
7.456
257,738
-0.18(-2.37%)
Jan 20, 2016
7.256
7.732
6.761
7.637
672,285
+0.25(+3.35%)
Jan 19, 2016
7.827
8.074
7.199
7.389
264,250
-0.35(-4.55%)
Jan 15, 2016
7.627
7.742
7.742
7.742
401,578
+0.01(+0.12%)
Jan 14, 2016
7.666
7.951
7.608
7.732
253,801
+0.11(+1.50%)
Jan 13, 2016
7.961
8.046
7.589
7.618
135,313
-0.34(-4.31%)
Jan 12, 2016
8.285
8.484
7.868
7.961
168,971
-0.15(-1.88%)
Jan 11, 2016
7.961
8.132
7.799
8.113
246,859
+0.20(+2.53%)
Jan 08, 2016
8.170
8.570
7.894
7.913
353,680
-0.25(-3.03%)
Jan 07, 2016
8.799
8.913
8.123
8.161
648,721
-0.83(-9.22%)
Jan 06, 2016
9.218
9.437
8.723
8.989
538,351
-0.32(-3.48%)
Jan 05, 2016
9.970
10.06
9.294
9.313
286,427
-0.66(-6.59%)
Jan 04, 2016
10.86
10.90
9.913
9.970
422,505
-1.13(-10.21%)
Dec 31, 2015
11.16
11.10
11.10
11.10
181,571
-0.09(-0.77%)
Dec 30, 2015
11.29
11.40
11.14
11.19
64,884
-0.10(-0.84%)
Dec 29, 2015
11.46
11.49
11.21
11.28
163,867
-0.09(-0.75%)
Dec 28, 2015
11.47
11.58
11.23
11.37
98,377
-0.13(-1.16%)
Dec 24, 2015
11.71
11.50
11.50
11.50
55,868
-0.24(-2.03%)
Dec 23, 2015
11.54
11.75
11.34
11.74
124,376
+0.25(+2.15%)
Dec 22, 2015
11.35
11.50
11.19
11.49
144,269
+0.18(+1.60%)
Dec 21, 2015
11.55
11.86
11.17
11.31
176,189
-0.29(-2.46%)
Dec 18, 2015
10.95
11.79
10.82
11.60
774,226
+0.65(+5.91%)
Dec 17, 2015
10.95
11.16
10.73
10.95
341,188
+0.00(+0.00%)
Dec 16, 2015
11.27
11.34
10.86
10.95
689,904
-0.20(-1.75%)
Dec 15, 2015
11.31
11.62
11.03
11.15
174,529
-0.12(-1.06%)
Dec 14, 2015
11.49
11.56
11.09
11.27
174,286
-0.24(-2.07%)
Dec 11, 2015
11.57
11.81
11.47
11.50
217,026
-0.30(-2.58%)
Dec 10, 2015
11.72
12.21
11.43
11.81
179,774
-0.22(-1.82%)
Dec 09, 2015
12.66
12.66
11.97
12.03
181,906
-0.63(-4.97%)
Dec 08, 2015
11.93
13.00
11.93
12.66
357,680
+0.71(+5.98%)
Dec 07, 2015
12.43
12.44
11.92
11.94
160,864
-0.53(-4.28%)
Dec 04, 2015
12.49
12.74
12.39
12.47
116,815
-0.03(-0.23%)
Dec 03, 2015
12.99
13.06
12.47
12.50
135,845
-0.41(-3.17%)
Dec 02, 2015
12.99
13.31
12.87
12.91
230,970
+0.00(+0.00%)
Dec 01, 2015
12.83
13.05
12.63
12.91
131,672
+0.14(+1.12%)
Nov 30, 2015
12.92
13.04
12.61
12.77
167,644
-0.13(-1.03%)
Nov 27, 2015
12.98
13.17
11.91
12.90
49,737
-0.08(-0.59%)
Nov 25, 2015
12.82
12.98
12.98
12.98
148,281
+0.16(+1.26%)
Nov 24, 2015
12.64
12.89
12.46
12.82
104,077
+0.10(+0.75%)
Nov 23, 2015
12.63
12.81
12.60
12.72
91,765
+0.04(+0.30%)
Nov 20, 2015
12.90
12.94
12.49
12.68
139,040
-0.13(-1.04%)
Nov 19, 2015
12.53
12.84
12.47
12.82
178,866
+0.29(+2.28%)
Nov 18, 2015
12.29
12.65
12.00
12.53
245,715
+0.28(+2.25%)
Nov 17, 2015
11.94
12.40
11.53
12.26
264,684
+0.28(+2.31%)
Nov 16, 2015
11.75
12.03
11.75
11.98
79,533
+0.19(+1.62%)
Nov 13, 2015
11.68
12.05
11.68
11.79
98,192
+0.05(+0.41%)
Nov 12, 2015
12.00
12.11
11.61
11.74
191,010
-0.34(-2.84%)
Nov 11, 2015
12.13
12.32
12.05
12.08
212,347
-0.03(-0.24%)
Nov 10, 2015
12.40
12.47
12.08
12.11
269,080
-0.39(-3.12%)
Nov 09, 2015
12.86
12.87
12.46
12.50
185,074
-0.41(-3.17%)
Nov 06, 2015
12.80
13.04
12.75
12.91
301,218
+0.06(+0.44%)
Nov 05, 2015
13.26
13.43
12.81
12.86
217,192
-0.40(-3.02%)
Nov 04, 2015
13.24
13.57
13.15
13.26
224,952
-0.02(-0.14%)
Nov 03, 2015
12.93
13.76
12.76
13.27
385,447
+0.26(+1.98%)
Nov 02, 2015
12.42
13.38
12.24
13.02
401,607
+0.66(+5.32%)
Oct 30, 2015
11.38
12.84
11.26
12.36
1,019,470
+1.75(+16.52%)
Oct 29, 2015
10.96
10.97
10.53
10.61
180,511
-0.45(-4.05%)
Oct 28, 2015
10.50
11.06
10.38
11.06
138,243
+0.48(+4.50%)
Oct 27, 2015
10.69
11.12
10.47
10.58
194,277
-0.22(-2.03%)
Oct 26, 2015
11.22
11.41
10.68
10.80
147,434
-0.34(-3.08%)
Oct 23, 2015
11.06
11.41
10.85
11.14
122,902
+0.15(+1.39%)
Oct 22, 2015
10.62
11.08
10.57
10.99
168,305
+0.51(+4.91%)
Oct 21, 2015
11.07
11.07
10.37
10.47
203,070
-0.51(-4.68%)
Oct 20, 2015
11.03
11.23
10.90
10.99
68,679
-0.03(-0.26%)
Oct 19, 2015
10.68
11.03
10.36
11.02
138,521
+0.26(+2.39%)
Oct 16, 2015
10.82
10.94
10.24
10.76
190,218
+0.01(+0.09%)
Oct 15, 2015
10.57
10.91
10.52
10.75
185,549
+0.23(+2.17%)
Oct 14, 2015
10.88
10.95
10.51
10.52
139,776
-0.31(-2.90%)
Oct 13, 2015
10.55
11.01
10.55
10.84
125,945
+0.16(+1.52%)
Oct 12, 2015
11.07
11.07
10.57
10.67
187,688
-0.37(-3.36%)
Oct 09, 2015
11.12
11.16
10.87
11.05
141,200
-0.07(-0.60%)
Oct 08, 2015
11.07
11.32
11.01
11.11
113,392
+0.07(+0.60%)
Oct 07, 2015
10.97
11.05
10.53
11.05
148,792
+0.10(+0.96%)
Oct 06, 2015
10.91
11.13
10.84
10.94
166,553
-0.01(-0.09%)
Oct 05, 2015
10.81
11.13
10.80
10.95
128,669
+0.25(+2.31%)
Oct 02, 2015
10.42
10.72
10.40
10.70
141,240
+0.16(+1.54%)
Oct 01, 2015
10.72
10.72
10.20
10.54
146,440
-0.15(-1.43%)
Sep 30, 2015
10.27
10.80
10.20
10.69
314,040
+0.55(+5.45%)
Sep 29, 2015
10.39
10.47
10.07
10.14
212,205
-0.22(-2.11%)
Sep 28, 2015
10.72
10.79
10.26
10.36
291,178
-0.44(-4.06%)
Sep 25, 2015
11.33
11.33
10.77
10.80
264,299
-0.50(-4.47%)
Sep 24, 2015
11.19
11.31
11.07
11.30
109,434
+0.04(+0.34%)
Sep 23, 2015
11.25
11.42
11.05
11.27
124,553
+0.08(+0.68%)
Sep 22, 2015
11.60
11.64
11.17
11.19
190,768
-0.51(-4.39%)
Sep 21, 2015
11.67
12.00
11.62
11.70
132,295
+0.05(+0.41%)
Sep 18, 2015
11.77
12.05
11.56
11.66
335,219
-0.26(-2.16%)
Sep 17, 2015
11.64
12.09
11.51
11.91
183,497
+0.25(+2.12%)
Sep 16, 2015
11.62
11.74
11.45
11.66
136,919
+0.05(+0.41%)
Sep 15, 2015
11.61
11.80
11.48
11.62
206,538
+0.03(+0.25%)
Sep 14, 2015
11.66
11.73
11.44
11.59
206,045
-0.01(-0.08%)
Sep 11, 2015
11.46
11.80
11.39
11.60
219,393
+0.04(+0.33%)
Sep 10, 2015
11.64
11.98
11.39
11.56
231,624
+0.00(+0.00%)
Sep 09, 2015
12.26
12.26
11.40
11.56
511,255
-0.54(-4.48%)
Sep 08, 2015
11.81
12.36
11.52
12.10
280,563
+0.58(+5.04%)
Sep 04, 2015
11.37
11.52
11.52
11.52
175,480
-0.03(-0.25%)
Sep 03, 2015
11.08
11.64
11.07
11.55
250,764
+0.44(+3.94%)
Sep 02, 2015
10.87
11.11
10.64
11.11
326,707
+0.43(+4.01%)
Sep 01, 2015
10.84
11.06
10.54
10.68
449,981
-0.35(-3.19%)
Aug 31, 2015
11.15
11.27
11.00
11.04
180,288
-0.21(-1.86%)
Aug 28, 2015
11.21
11.47
11.11
11.25
123,253
-0.05(-0.42%)
Aug 27, 2015
11.37
11.51
11.08
11.29
141,778
+0.10(+0.94%)
Aug 26, 2015
10.88
11.29
10.64
11.19
203,625
+0.50(+4.63%)
Aug 25, 2015
11.25
11.30
10.61
10.69
188,871
+0.00(+0.00%)
Aug 24, 2015
10.27
11.16
9.875
10.69
299,319
-0.14(-1.32%)
Aug 21, 2015
10.47
10.91
10.22
10.84
317,683
+0.10(+0.89%)
Aug 20, 2015
11.50
11.50
10.69
10.74
321,463
-0.87(-7.46%)
Aug 19, 2015
11.65
11.81
11.24
11.61
214,383
-0.11(-0.98%)
Aug 18, 2015
11.89
12.00
11.70
11.72
136,104
-0.15(-1.28%)
Aug 17, 2015
11.87
12.04
11.79
11.87
145,802
-0.02(-0.16%)
Aug 14, 2015
11.73
11.92
11.71
11.89
89,978
+0.12(+1.05%)
Aug 13, 2015
12.03
12.17
11.72
11.77
85,851
-0.27(-2.22%)
Aug 12, 2015
12.06
12.10
11.56
12.04
194,897
-0.07(-0.55%)
Aug 11, 2015
12.16
12.33
11.97
12.10
130,695
-0.18(-1.47%)
Aug 10, 2015
12.63
13.06
12.06
12.28
370,675
+0.39(+3.28%)
Aug 07, 2015
11.76
12.07
11.53
11.89
256,681
+0.02(+0.16%)
Aug 06, 2015
12.05
12.15
11.58
11.87
312,062
-0.13(-1.11%)
Aug 05, 2015
12.37
12.65
11.94
12.01
298,175
-0.30(-2.47%)
Aug 04, 2015
12.39
12.46
11.83
12.31
302,266
-0.05(-0.39%)
Aug 03, 2015
13.03
13.12
12.34
12.36
449,801
-0.70(-5.39%)
Jul 31, 2015
11.44
13.24
11.44
13.06
1,337,075
+2.09(+18.99%)
Jul 30, 2015
11.00
11.11
10.81
10.98
147,951
-0.10(-0.94%)
Jul 29, 2015
11.23
11.35
11.04
11.08
104,012
-0.12(-1.10%)
Jul 28, 2015
11.32
11.32
10.80
11.21
182,680
+0.02(+0.17%)
Jul 27, 2015
11.19
11.31
10.99
11.19
93,117
-0.05(-0.42%)
Jul 24, 2015
11.51
11.59
11.19
11.24
151,285
-0.28(-2.40%)
Jul 23, 2015
11.66
11.86
11.39
11.51
165,812
-0.06(-0.49%)
Jul 22, 2015
11.95
11.96
11.43
11.57
158,455
-0.47(-3.88%)
Jul 21, 2015
11.57
12.13
11.52
12.04
259,372
+0.50(+4.29%)
Jul 20, 2015
12.03
12.03
11.50
11.54
159,155
-0.49(-4.04%)
Jul 17, 2015
12.05
12.09
11.85
12.03
172,562
-0.07(-0.55%)
Jul 16, 2015
11.97
12.17
11.82
12.09
205,595
+0.21(+1.76%)
Jul 15, 2015
12.18
12.27
11.75
11.88
198,427
-0.41(-3.33%)
Jul 14, 2015
11.92
12.34
11.90
12.29
143,185
+0.39(+3.28%)
Jul 13, 2015
11.81
12.07
11.52
11.90
234,069
+0.18(+1.54%)
Jul 10, 2015
11.86
11.98
11.60
11.72
234,915
-0.03(-0.24%)
Jul 09, 2015
11.93
12.16
11.69
11.75
251,998
+0.01(+0.08%)
Jul 08, 2015
11.73
12.34
11.47
11.74
329,020
-0.14(-1.20%)
Jul 07, 2015
11.73
11.93
11.43
11.88
179,885
+0.11(+0.97%)
Jul 06, 2015
11.67
11.82
11.58
11.77
144,100
+0.03(+0.24%)
Jul 02, 2015
12.02
11.74
11.74
11.74
148,911
-0.25(-2.06%)
Jul 01, 2015
12.18
12.18
11.88
11.99
240,530
-0.08(-0.63%)
Jun 30, 2015
12.04
12.41
11.88
12.06
450,279
+0.13(+1.12%)
Jun 29, 2015
11.72
11.99
11.57
11.93
281,792
+0.03(+0.24%)
Jun 26, 2015
12.28
12.30
11.56
11.90
505,611
-0.36(-2.95%)
Jun 25, 2015
11.62
12.33
11.47
12.26
415,859
+0.68(+5.83%)
Jun 24, 2015
11.98
11.99
11.52
11.59
255,324
-0.52(-4.32%)
Jun 23, 2015
12.28
12.28
11.79
12.11
749,179
+0.81(+7.16%)
Jun 22, 2015
11.19
11.40
11.17
11.30
128,116
+0.18(+1.63%)
Jun 19, 2015
11.25
11.27
11.05
11.12
203,231
-0.12(-1.10%)
Jun 18, 2015
11.32
11.42
11.22
11.25
124,247
-0.04(-0.34%)
Jun 17, 2015
11.47
11.55
11.20
11.28
103,770
-0.16(-1.41%)
Jun 16, 2015
11.43
11.53
11.33
11.45
171,846
-0.03(-0.25%)
Jun 15, 2015
11.54
11.61
11.29
11.47
312,043
-0.09(-0.74%)
Jun 12, 2015
11.12
11.65
11.11
11.56
301,094
+0.41(+3.67%)
Jun 11, 2015
11.08
11.19
11.02
11.15
93,417
+0.08(+0.69%)
Jun 10, 2015
11.02
11.26
10.89
11.07
196,684
+0.20(+1.84%)
Jun 09, 2015
11.24
11.24
10.86
10.87
237,494
-0.33(-2.97%)
Jun 08, 2015
11.62
11.88
11.16
11.21
145,577
-0.47(-4.00%)
Jun 05, 2015
11.55
11.76
11.49
11.67
145,629
+0.07(+0.57%)
Jun 04, 2015
11.66
11.74
11.45
11.61
157,842
-0.10(-0.81%)
Jun 03, 2015
11.68
11.89
11.60
11.70
116,570
+0.07(+0.57%)
Jun 02, 2015
11.93
12.03
11.62
11.64
176,950
-0.30(-2.55%)
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.