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
Orasure Tech Inc
(NQ:
OSUR
)
4.730
+0.030 (+0.64%)
Official Closing Price
Updated: 4:15 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
7.510
7.710
7.510
7.680
732,791
+0.17(+2.26%)
May 27, 2016
7.340
7.510
7.510
7.510
1,087,900
+0.17(+2.32%)
May 26, 2016
7.310
7.375
7.200
7.340
685,001
+0.02(+0.27%)
May 25, 2016
7.160
7.355
7.030
7.320
1,103,303
+0.15(+2.09%)
May 24, 2016
7.000
7.170
6.940
7.170
387,947
+0.20(+2.87%)
May 23, 2016
6.860
7.040
6.850
6.970
462,302
+0.13(+1.90%)
May 20, 2016
6.710
7.030
6.710
6.840
528,641
+0.12(+1.79%)
May 19, 2016
6.890
6.890
6.670
6.720
351,215
-0.19(-2.75%)
May 18, 2016
6.700
7.040
6.650
6.910
451,944
+0.20(+2.98%)
May 17, 2016
6.900
6.990
6.685
6.710
668,527
-0.22(-3.17%)
May 16, 2016
6.680
6.975
6.675
6.930
873,651
+0.25(+3.74%)
May 13, 2016
6.560
6.760
6.544
6.680
440,577
+0.12(+1.83%)
May 12, 2016
6.780
6.955
6.540
6.560
454,305
-0.22(-3.24%)
May 11, 2016
6.810
6.920
6.720
6.780
328,771
-0.06(-0.88%)
May 10, 2016
6.730
6.960
6.710
6.840
760,331
+0.17(+2.55%)
May 09, 2016
6.620
6.790
6.525
6.670
585,335
+0.03(+0.45%)
May 06, 2016
6.500
6.900
6.460
6.640
926,945
+0.13(+2.00%)
May 05, 2016
6.650
6.860
6.400
6.510
1,114,420
-0.34(-4.96%)
May 04, 2016
6.940
7.070
6.760
6.850
473,416
-0.12(-1.72%)
May 03, 2016
7.130
7.140
6.950
6.970
351,204
-0.19(-2.65%)
May 02, 2016
7.220
7.370
7.090
7.160
382,948
-0.02(-0.28%)
Apr 29, 2016
7.320
7.490
7.110
7.180
328,392
-0.19(-2.58%)
Apr 28, 2016
7.220
7.490
7.220
7.370
525,135
+0.10(+1.38%)
Apr 27, 2016
7.400
7.530
7.110
7.270
593,955
-0.13(-1.76%)
Apr 26, 2016
7.330
7.490
7.110
7.400
360,179
+0.08(+1.09%)
Apr 25, 2016
7.260
7.370
7.235
7.320
256,900
+0.03(+0.41%)
Apr 22, 2016
7.480
7.510
7.250
7.290
357,713
-0.17(-2.28%)
Apr 21, 2016
7.380
7.600
7.370
7.460
520,285
+0.08(+1.08%)
Apr 20, 2016
7.220
7.440
7.190
7.380
718,881
+0.20(+2.79%)
Apr 19, 2016
7.050
7.280
6.980
7.180
1,471,187
+0.14(+1.99%)
Apr 18, 2016
7.100
7.200
6.990
7.040
770,526
-0.07(-0.98%)
Apr 15, 2016
7.090
7.180
7.031
7.110
236,159
-0.04(-0.56%)
Apr 14, 2016
7.110
7.210
7.010
7.150
622,791
+0.01(+0.14%)
Apr 13, 2016
7.150
7.350
7.100
7.140
686,206
+0.05(+0.71%)
Apr 12, 2016
6.980
7.160
6.905
7.090
327,134
+0.07(+1.00%)
Apr 11, 2016
7.080
7.170
6.890
7.020
426,192
-0.05(-0.71%)
Apr 08, 2016
7.200
7.220
7.030
7.070
312,286
-0.06(-0.84%)
Apr 07, 2016
7.180
7.270
7.100
7.130
343,362
-0.08(-1.11%)
Apr 06, 2016
7.100
7.220
7.030
7.210
395,716
+0.11(+1.55%)
Apr 05, 2016
7.100
7.180
7.010
7.100
454,116
-0.02(-0.28%)
Apr 04, 2016
7.140
7.240
7.000
7.120
379,543
-0.06(-0.84%)
Apr 01, 2016
7.140
7.193
7.023
7.180
409,369
-0.05(-0.69%)
Mar 31, 2016
7.190
7.320
7.060
7.230
295,669
+0.03(+0.42%)
Mar 30, 2016
7.060
7.245
7.005
7.200
307,497
+0.12(+1.69%)
Mar 29, 2016
6.810
7.130
6.790
7.080
299,369
+0.27(+3.96%)
Mar 28, 2016
6.850
6.930
6.750
6.810
234,670
-0.04(-0.58%)
Mar 24, 2016
6.820
6.850
6.850
6.850
420,000
+0.03(+0.44%)
Mar 23, 2016
7.350
7.390
6.810
6.820
692,626
-0.57(-7.71%)
Mar 22, 2016
7.270
7.390
7.160
7.390
353,214
+0.12(+1.65%)
Mar 21, 2016
7.340
7.360
7.180
7.270
500,681
-0.10(-1.36%)
Mar 18, 2016
6.850
7.390
6.770
7.370
1,114,559
+0.59(+8.70%)
Mar 17, 2016
6.660
6.790
6.513
6.780
486,370
+0.09(+1.35%)
Mar 16, 2016
6.790
6.970
6.690
6.690
337,311
-0.11(-1.62%)
Mar 15, 2016
6.790
6.840
6.660
6.800
523,317
-0.06(-0.87%)
Mar 14, 2016
6.890
6.970
6.810
6.860
332,357
-0.07(-1.01%)
Mar 11, 2016
7.010
7.090
6.830
6.930
346,404
-0.02(-0.29%)
Mar 10, 2016
6.850
7.140
6.840
6.950
393,782
+0.12(+1.76%)
Mar 09, 2016
6.860
6.930
6.711
6.830
246,881
-0.01(-0.15%)
Mar 08, 2016
7.200
7.220
6.810
6.840
523,856
-0.33(-4.60%)
Mar 07, 2016
6.880
7.270
6.830
7.170
607,387
+0.21(+3.02%)
Mar 04, 2016
6.910
7.070
6.910
6.960
418,772
+0.00(+0.00%)
Mar 03, 2016
6.790
7.105
6.650
6.960
766,861
+0.20(+2.88%)
Mar 02, 2016
6.560
6.770
6.550
6.765
455,801
+0.15(+2.34%)
Mar 01, 2016
6.730
6.750
6.500
6.610
682,444
-0.10(-1.49%)
Feb 29, 2016
6.740
6.780
6.620
6.710
658,696
+0.03(+0.45%)
Feb 26, 2016
6.590
6.790
6.530
6.680
506,696
+0.12(+1.83%)
Feb 25, 2016
6.550
6.636
6.380
6.560
329,721
+0.02(+0.31%)
Feb 24, 2016
6.390
6.550
6.310
6.540
356,222
+0.10(+1.55%)
Feb 23, 2016
6.270
6.580
6.250
6.440
461,342
+0.19(+3.04%)
Feb 22, 2016
6.270
6.350
6.200
6.250
718,606
+0.02(+0.32%)
Feb 19, 2016
6.240
6.360
6.160
6.230
482,441
-0.07(-1.19%)
Feb 18, 2016
6.350
6.460
6.210
6.305
455,158
-0.08(-1.18%)
Feb 17, 2016
6.450
6.540
6.330
6.380
504,917
+0.01(+0.16%)
Feb 16, 2016
6.340
6.430
6.270
6.370
1,112,695
+0.10(+1.59%)
Feb 12, 2016
6.330
6.270
6.270
6.270
792,600
+0.01(+0.16%)
Feb 11, 2016
6.200
6.390
6.110
6.260
443,861
-0.03(-0.48%)
Feb 10, 2016
6.580
6.750
6.280
6.290
1,107,089
-0.27(-4.12%)
Feb 09, 2016
6.380
6.690
6.160
6.560
762,695
+0.12(+1.86%)
Feb 08, 2016
6.030
6.460
5.950
6.440
1,131,490
+0.38(+6.27%)
Feb 05, 2016
6.220
6.290
5.900
6.060
798,035
-0.12(-1.94%)
Feb 04, 2016
6.680
6.770
6.031
6.180
2,496,235
+0.68(+12.36%)
Feb 03, 2016
5.420
5.500
5.200
5.500
408,080
+0.11(+2.04%)
Feb 02, 2016
5.300
5.410
5.249
5.390
447,639
+0.04(+0.75%)
Feb 01, 2016
5.450
5.450
5.290
5.350
306,139
-0.12(-2.19%)
Jan 29, 2016
5.210
5.500
5.210
5.470
487,520
+0.29(+5.60%)
Jan 28, 2016
5.500
5.600
5.100
5.180
855,632
-0.29(-5.30%)
Jan 27, 2016
5.620
5.740
5.450
5.470
325,126
-0.21(-3.70%)
Jan 26, 2016
5.610
5.760
5.460
5.680
270,327
+0.07(+1.25%)
Jan 25, 2016
5.600
5.743
5.600
5.610
258,360
-0.06(-1.06%)
Jan 22, 2016
5.680
5.730
5.550
5.670
382,987
+0.08(+1.43%)
Jan 21, 2016
5.640
5.720
5.490
5.590
410,475
-0.02(-0.36%)
Jan 20, 2016
5.560
5.690
5.250
5.610
519,512
-0.05(-0.88%)
Jan 19, 2016
5.790
5.870
5.520
5.660
544,995
-0.09(-1.57%)
Jan 15, 2016
5.530
5.750
5.750
5.750
548,900
+0.02(+0.35%)
Jan 14, 2016
5.620
5.810
5.535
5.730
398,715
+0.10(+1.78%)
Jan 13, 2016
5.930
6.040
5.610
5.630
373,604
-0.29(-4.90%)
Jan 12, 2016
5.890
6.020
5.800
5.920
397,102
+0.06(+1.02%)
Jan 11, 2016
6.040
6.110
5.804
5.860
477,551
-0.18(-2.98%)
Jan 08, 2016
5.930
6.170
5.930
6.040
796,970
+0.11(+1.85%)
Jan 07, 2016
6.260
6.260
5.920
5.930
881,316
-0.44(-6.91%)
Jan 06, 2016
6.370
6.560
6.330
6.370
710,529
-0.07(-1.09%)
Jan 05, 2016
6.350
6.580
6.300
6.440
487,487
+0.09(+1.42%)
Jan 04, 2016
6.350
6.428
5.980
6.350
1,063,959
-0.09(-1.40%)
Dec 31, 2015
6.540
6.440
6.440
6.440
414,900
-0.11(-1.68%)
Dec 30, 2015
6.610
6.700
6.530
6.550
359,634
-0.10(-1.50%)
Dec 29, 2015
6.580
6.800
6.560
6.650
391,064
+0.11(+1.68%)
Dec 28, 2015
6.780
6.780
6.520
6.540
415,442
-0.21(-3.11%)
Dec 24, 2015
6.670
6.750
6.750
6.750
291,400
+0.06(+0.90%)
Dec 23, 2015
6.800
6.860
6.620
6.690
553,517
-0.09(-1.33%)
Dec 22, 2015
6.750
6.790
6.590
6.780
292,104
+0.07(+1.04%)
Dec 21, 2015
6.720
6.750
6.420
6.710
463,700
+0.01(+0.15%)
Dec 18, 2015
6.830
6.990
6.690
6.700
807,629
-0.17(-2.47%)
Dec 17, 2015
6.750
6.940
6.710
6.870
670,272
+0.16(+2.38%)
Dec 16, 2015
6.800
6.870
6.600
6.710
422,401
-0.02(-0.30%)
Dec 15, 2015
6.500
6.795
6.450
6.730
1,096,956
+0.27(+4.18%)
Dec 14, 2015
6.210
6.500
6.130
6.460
938,523
+0.27(+4.36%)
Dec 11, 2015
6.160
6.270
6.120
6.190
509,387
-0.09(-1.43%)
Dec 10, 2015
6.230
6.320
6.020
6.280
524,431
+0.03(+0.48%)
Dec 09, 2015
6.270
6.380
6.210
6.250
384,666
-0.02(-0.32%)
Dec 08, 2015
6.210
6.360
6.190
6.270
465,420
+0.02(+0.32%)
Dec 07, 2015
6.350
6.470
6.210
6.250
480,663
-0.13(-2.04%)
Dec 04, 2015
6.240
6.535
6.220
6.380
666,314
+0.17(+2.74%)
Dec 03, 2015
6.310
6.450
6.160
6.210
430,154
-0.09(-1.43%)
Dec 02, 2015
6.280
6.470
6.220
6.300
721,522
+0.04(+0.64%)
Dec 01, 2015
6.280
6.330
6.220
6.260
410,026
+0.01(+0.16%)
Nov 30, 2015
6.260
6.380
6.210
6.250
397,858
+0.00(+0.00%)
Nov 27, 2015
6.200
6.336
6.190
6.250
153,345
+0.03(+0.48%)
Nov 25, 2015
6.070
6.220
6.220
6.220
359,400
+0.13(+2.13%)
Nov 24, 2015
6.190
6.290
6.060
6.090
332,863
-0.14(-2.25%)
Nov 23, 2015
6.090
6.375
6.060
6.230
464,613
+0.15(+2.47%)
Nov 20, 2015
6.220
6.280
6.070
6.080
393,945
-0.10(-1.62%)
Nov 19, 2015
6.110
6.270
5.970
6.180
593,516
+0.09(+1.48%)
Nov 18, 2015
5.950
6.130
5.930
6.090
373,781
+0.13(+2.18%)
Nov 17, 2015
5.870
6.020
5.750
5.960
430,457
+0.10(+1.71%)
Nov 16, 2015
5.840
6.080
5.830
5.860
572,056
-0.01(-0.17%)
Nov 13, 2015
5.640
5.940
5.581
5.870
479,019
+0.19(+3.35%)
Nov 12, 2015
5.760
5.870
5.630
5.680
334,397
-0.12(-2.07%)
Nov 11, 2015
6.040
6.040
5.790
5.800
525,608
-0.20(-3.33%)
Nov 10, 2015
5.840
6.040
5.750
6.000
524,330
+0.15(+2.56%)
Nov 09, 2015
5.920
5.960
5.780
5.850
563,015
-0.07(-1.18%)
Nov 06, 2015
5.260
5.960
5.260
5.920
1,287,600
+0.67(+12.76%)
Nov 05, 2015
5.370
5.590
5.080
5.250
944,152
-0.05(-0.94%)
Nov 04, 2015
5.230
5.320
5.185
5.300
477,332
+0.07(+1.34%)
Nov 03, 2015
5.210
5.400
5.210
5.230
455,464
-0.02(-0.38%)
Nov 02, 2015
5.210
5.320
5.170
5.250
265,061
+0.05(+0.96%)
Oct 30, 2015
5.050
5.290
5.040
5.200
456,010
+0.15(+2.97%)
Oct 29, 2015
5.290
5.330
5.020
5.050
315,864
-0.24(-4.54%)
Oct 28, 2015
4.980
5.300
4.880
5.290
504,801
+0.34(+6.87%)
Oct 27, 2015
5.130
5.130
4.810
4.950
467,074
-0.21(-4.07%)
Oct 26, 2015
4.880
5.170
4.820
5.160
459,550
+0.25(+5.09%)
Oct 23, 2015
4.840
4.960
4.770
4.910
787,072
+0.13(+2.72%)
Oct 22, 2015
4.820
4.975
4.770
4.780
729,768
-0.03(-0.62%)
Oct 21, 2015
4.990
4.990
4.770
4.810
278,431
-0.16(-3.22%)
Oct 20, 2015
4.900
5.040
4.845
4.970
426,900
+0.06(+1.22%)
Oct 19, 2015
4.820
5.000
4.750
4.910
342,735
+0.08(+1.66%)
Oct 16, 2015
4.750
4.940
4.740
4.830
373,401
+0.10(+2.11%)
Oct 15, 2015
4.530
4.730
4.520
4.730
463,118
+0.19(+4.19%)
Oct 14, 2015
4.520
4.590
4.460
4.540
288,983
+0.05(+1.11%)
Oct 13, 2015
4.470
4.580
4.420
4.490
422,998
+0.00(+0.00%)
Oct 12, 2015
4.520
4.570
4.400
4.490
411,034
-0.05(-1.10%)
Oct 09, 2015
4.490
4.615
4.420
4.540
397,596
+0.06(+1.34%)
Oct 08, 2015
4.570
4.640
4.410
4.480
555,733
-0.11(-2.40%)
Oct 07, 2015
4.510
4.690
4.490
4.590
360,115
+0.09(+2.00%)
Oct 06, 2015
4.690
4.780
4.475
4.500
338,987
-0.21(-4.46%)
Oct 05, 2015
4.740
4.870
4.670
4.710
360,672
+0.00(+0.00%)
Oct 02, 2015
4.590
4.710
4.530
4.710
300,230
+0.07(+1.51%)
Oct 01, 2015
4.450
4.680
4.410
4.640
646,472
+0.20(+4.50%)
Sep 30, 2015
4.770
4.830
4.390
4.440
976,807
-0.25(-5.33%)
Sep 29, 2015
4.810
5.050
4.660
4.690
627,702
-0.14(-2.90%)
Sep 28, 2015
5.030
5.030
4.600
4.830
1,063,831
-0.21(-4.17%)
Sep 25, 2015
5.480
5.530
4.980
5.040
1,123,222
-0.41(-7.52%)
Sep 24, 2015
5.120
5.470
5.120
5.450
628,389
+0.30(+5.83%)
Sep 23, 2015
5.260
5.420
5.130
5.150
562,103
-0.12(-2.28%)
Sep 22, 2015
5.100
5.330
5.010
5.270
602,133
+0.09(+1.74%)
Sep 21, 2015
5.140
5.281
5.010
5.180
652,221
+0.11(+2.17%)
Sep 18, 2015
5.170
5.350
5.040
5.070
689,453
-0.20(-3.80%)
Sep 17, 2015
5.100
5.330
5.100
5.270
313,160
+0.13(+2.53%)
Sep 16, 2015
5.130
5.310
5.060
5.140
545,540
-0.02(-0.39%)
Sep 15, 2015
5.000
5.160
4.950
5.160
341,481
+0.16(+3.20%)
Sep 14, 2015
5.120
5.190
4.970
5.000
312,888
-0.13(-2.53%)
Sep 11, 2015
5.080
5.130
4.910
5.130
536,672
+0.00(+0.00%)
Sep 10, 2015
5.180
5.210
5.030
5.130
372,013
-0.05(-0.97%)
Sep 09, 2015
5.350
5.425
5.150
5.180
243,357
-0.16(-3.00%)
Sep 08, 2015
5.210
5.350
5.104
5.340
338,215
+0.19(+3.69%)
Sep 04, 2015
5.170
5.150
5.150
5.150
215,400
-0.08(-1.53%)
Sep 03, 2015
5.380
5.550
5.220
5.230
314,072
-0.16(-2.97%)
Sep 02, 2015
5.390
5.470
5.310
5.390
369,752
+0.07(+1.32%)
Sep 01, 2015
5.270
5.450
5.250
5.320
445,714
-0.08(-1.48%)
Aug 31, 2015
5.380
5.550
5.380
5.400
508,782
+0.03(+0.56%)
Aug 28, 2015
5.230
5.490
5.230
5.370
554,584
+0.12(+2.29%)
Aug 27, 2015
5.110
5.355
5.030
5.250
789,471
+0.20(+3.96%)
Aug 26, 2015
5.240
5.240
5.010
5.050
515,185
-0.02(-0.39%)
Aug 25, 2015
5.380
5.410
5.060
5.070
645,139
-0.10(-1.93%)
Aug 24, 2015
5.150
5.380
5.100
5.170
771,550
-0.24(-4.44%)
Aug 21, 2015
5.370
5.540
5.340
5.410
482,865
-0.07(-1.28%)
Aug 20, 2015
5.740
5.740
5.480
5.480
511,856
-0.30(-5.19%)
Aug 19, 2015
5.740
5.950
5.710
5.780
849,662
-0.01(-0.17%)
Aug 18, 2015
5.690
5.870
5.640
5.790
700,009
+0.07(+1.22%)
Aug 17, 2015
5.520
5.740
5.470
5.720
490,341
+0.27(+4.95%)
Aug 14, 2015
5.430
5.580
5.360
5.450
319,364
-0.02(-0.37%)
Aug 13, 2015
5.580
5.640
5.425
5.470
367,404
-0.13(-2.32%)
Aug 12, 2015
5.500
5.670
5.400
5.600
565,173
+0.06(+1.08%)
Aug 11, 2015
5.560
5.690
5.505
5.540
488,866
-0.12(-2.12%)
Aug 10, 2015
5.170
5.660
5.150
5.660
1,309,443
+0.50(+9.69%)
Aug 07, 2015
5.220
5.390
5.010
5.160
811,959
-0.19(-3.55%)
Aug 06, 2015
5.110
5.569
5.070
5.350
1,835,128
+0.33(+6.57%)
Aug 05, 2015
5.000
5.099
4.950
5.020
710,382
+0.02(+0.40%)
Aug 04, 2015
4.950
5.060
4.930
5.000
505,281
+0.04(+0.81%)
Aug 03, 2015
5.050
5.140
4.920
4.960
887,970
+0.02(+0.40%)
Jul 31, 2015
5.030
5.030
4.850
4.940
743,338
-0.12(-2.37%)
Jul 30, 2015
5.010
5.160
4.960
5.060
414,284
+0.00(+0.00%)
Jul 29, 2015
5.280
5.300
5.010
5.060
542,166
-0.18(-3.44%)
Jul 28, 2015
4.970
5.250
4.830
5.240
686,336
+0.35(+7.16%)
Jul 27, 2015
5.040
5.040
4.780
4.890
698,679
-0.15(-2.98%)
Jul 24, 2015
5.260
5.270
5.033
5.040
458,568
-0.21(-4.00%)
Jul 23, 2015
5.250
5.350
5.180
5.250
500,216
+0.05(+0.96%)
Jul 22, 2015
5.170
5.250
5.070
5.200
705,444
+0.03(+0.58%)
Jul 21, 2015
5.270
5.370
5.120
5.170
645,940
-0.13(-2.45%)
Jul 20, 2015
5.370
5.430
5.250
5.300
435,111
-0.07(-1.30%)
Jul 17, 2015
5.330
5.461
5.290
5.370
439,954
+0.05(+0.94%)
Jul 16, 2015
5.320
5.420
5.280
5.320
352,167
+0.08(+1.53%)
Jul 15, 2015
5.320
5.340
5.200
5.240
306,822
-0.09(-1.69%)
Jul 14, 2015
5.350
5.440
5.320
5.330
440,073
-0.02(-0.37%)
Jul 13, 2015
5.170
5.350
5.160
5.350
441,255
+0.20(+3.88%)
Jul 10, 2015
5.200
5.400
5.130
5.150
571,067
+0.00(+0.00%)
Jul 09, 2015
5.080
5.220
5.020
5.150
517,190
+0.11(+2.18%)
Jul 08, 2015
5.140
5.210
4.985
5.040
570,354
-0.15(-2.89%)
Jul 07, 2015
4.980
5.190
4.930
5.190
713,978
+0.27(+5.49%)
Jul 06, 2015
5.060
5.100
4.710
4.920
1,529,902
-0.22(-4.28%)
Jul 02, 2015
5.360
5.140
5.140
5.140
1,088,200
-0.23(-4.28%)
Jul 01, 2015
5.440
5.570
5.320
5.370
614,820
-0.02(-0.37%)
Jun 30, 2015
5.430
5.480
5.370
5.390
523,434
-0.02(-0.37%)
Jun 29, 2015
5.500
5.570
5.383
5.410
826,352
-0.17(-3.05%)
Jun 26, 2015
5.640
5.670
5.450
5.580
1,025,014
-0.06(-1.06%)
Jun 25, 2015
5.790
5.830
5.525
5.640
927,503
-0.15(-2.59%)
Jun 24, 2015
5.800
5.890
5.760
5.790
488,881
-0.04(-0.69%)
Jun 23, 2015
5.810
5.930
5.800
5.830
789,713
+0.00(+0.00%)
Jun 22, 2015
6.000
6.060
5.810
5.830
755,075
-0.18(-3.00%)
Jun 19, 2015
5.940
6.040
5.930
6.010
720,858
+0.06(+1.01%)
Jun 18, 2015
5.800
6.010
5.750
5.950
878,619
+0.20(+3.48%)
Jun 17, 2015
5.690
5.850
5.641
5.750
616,551
+0.10(+1.77%)
Jun 16, 2015
5.670
5.790
5.595
5.650
778,389
-0.03(-0.53%)
Jun 15, 2015
5.630
5.690
5.441
5.680
608,400
-0.01(-0.18%)
Jun 12, 2015
6.010
6.050
5.590
5.690
945,985
-0.11(-1.90%)
Jun 11, 2015
5.600
5.840
5.560
5.800
703,272
+0.16(+2.84%)
Jun 10, 2015
5.630
5.710
5.565
5.640
538,991
+0.02(+0.36%)
Jun 09, 2015
5.670
5.770
5.570
5.620
510,639
-0.06(-1.06%)
Jun 08, 2015
5.770
5.800
5.530
5.680
1,117,609
-0.12(-2.07%)
Jun 05, 2015
5.890
5.890
5.530
5.800
1,039,446
-0.15(-2.52%)
Jun 04, 2015
6.020
6.040
5.820
5.950
631,482
-0.10(-1.65%)
Jun 03, 2015
6.140
6.150
5.880
6.050
959,787
-0.10(-1.63%)
Jun 02, 2015
6.150
6.200
6.050
6.150
670,913
-0.03(-0.49%)
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.