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
Brightcove Inc
(NQ:
BCOV
)
2.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2018
10.30
10.45
10.15
10.25
137,080
-0.10(-0.97%)
May 30, 2018
10.20
10.50
10.20
10.35
150,281
+0.15(+1.47%)
May 29, 2018
10.40
10.55
9.960
10.20
255,972
-0.30(-2.86%)
May 25, 2018
10.50
10.50
10.50
0
+0.55(+5.53%)
May 24, 2018
9.900
10.00
9.650
9.950
762,428
+0.05(+0.51%)
May 23, 2018
9.900
9.950
9.760
9.900
149,674
+0.00(+0.00%)
May 22, 2018
10.05
10.10
9.850
9.900
255,065
-0.10(-1.00%)
May 21, 2018
10.15
10.30
9.925
10.00
382,609
-0.15(-1.48%)
May 18, 2018
10.45
10.50
10.00
10.15
264,070
-0.30(-2.87%)
May 17, 2018
10.20
10.60
10.20
10.45
512,845
+0.30(+2.96%)
May 16, 2018
10.05
10.30
10.00
10.15
291,367
+0.15(+1.50%)
May 15, 2018
9.950
10.10
9.800
10.00
193,559
+0.05(+0.50%)
May 14, 2018
10.10
10.15
9.900
9.950
166,192
-0.10(-1.00%)
May 11, 2018
10.25
10.30
9.900
10.05
186,808
-0.22(-2.19%)
May 10, 2018
10.25
10.45
10.20
10.28
216,940
-0.03(-0.24%)
May 09, 2018
9.950
10.30
9.850
10.30
277,415
+0.40(+4.04%)
May 08, 2018
9.750
10.05
9.650
9.900
572,227
+0.10(+1.02%)
May 07, 2018
9.800
10.00
9.600
9.800
420,697
+0.03(+0.26%)
May 04, 2018
9.600
9.950
9.550
9.775
265,927
+0.03(+0.26%)
May 03, 2018
9.550
9.850
9.350
9.750
246,216
+0.20(+2.09%)
May 02, 2018
9.800
9.950
9.500
9.550
527,864
-0.25(-2.55%)
May 01, 2018
9.650
9.950
9.605
9.800
435,702
+0.15(+1.55%)
Apr 30, 2018
9.150
9.800
9.000
9.650
821,495
+0.40(+4.32%)
Apr 27, 2018
8.250
9.600
8.200
9.250
1,437,129
+1.25(+15.62%)
Apr 26, 2018
7.900
8.100
7.850
8.000
187,036
+0.10(+1.27%)
Apr 25, 2018
7.750
7.950
7.625
7.900
315,643
+0.15(+1.94%)
Apr 24, 2018
7.650
7.950
7.650
7.750
307,930
+0.15(+1.97%)
Apr 23, 2018
7.400
7.650
7.350
7.600
412,133
+0.25(+3.40%)
Apr 20, 2018
7.400
7.575
7.350
7.350
118,869
-0.10(-1.34%)
Apr 19, 2018
7.600
7.600
7.450
7.450
207,163
-0.15(-1.97%)
Apr 18, 2018
7.150
7.700
7.150
7.600
1,218,658
+0.45(+6.29%)
Apr 17, 2018
7.100
7.200
7.000
7.150
587,107
+0.10(+1.42%)
Apr 16, 2018
7.100
7.150
6.950
7.050
399,686
+0.02(+0.36%)
Apr 13, 2018
7.250
7.300
6.860
7.025
123,196
-0.20(-2.77%)
Apr 12, 2018
7.300
7.300
7.200
7.225
177,709
-0.03(-0.34%)
Apr 11, 2018
7.350
7.405
7.200
7.250
110,967
-0.10(-1.36%)
Apr 10, 2018
7.200
7.400
7.125
7.350
140,596
+0.25(+3.52%)
Apr 09, 2018
7.050
7.250
7.050
7.100
89,298
+0.05(+0.71%)
Apr 06, 2018
6.950
7.050
6.950
7.050
89,406
+0.05(+0.71%)
Apr 05, 2018
7.000
7.050
6.950
7.000
86,605
+0.05(+0.72%)
Apr 04, 2018
6.900
7.050
6.825
6.950
100,945
+0.05(+0.72%)
Apr 03, 2018
6.950
7.000
6.900
6.900
81,456
+0.00(+0.00%)
Apr 02, 2018
7.000
7.000
6.850
6.900
112,676
-0.05(-0.72%)
Mar 29, 2018
6.950
6.950
6.950
0
+0.05(+0.72%)
Mar 28, 2018
7.000
7.000
6.800
6.900
183,334
-0.05(-0.72%)
Mar 27, 2018
7.000
7.050
6.950
6.950
354,683
-0.05(-0.71%)
Mar 26, 2018
7.000
7.050
6.900
7.000
97,743
+0.05(+0.72%)
Mar 23, 2018
6.950
7.050
6.850
6.950
316,688
+0.00(+0.00%)
Mar 22, 2018
7.100
7.100
6.925
6.950
227,295
-0.20(-2.80%)
Mar 21, 2018
7.100
7.200
6.950
7.150
100,149
+0.10(+1.42%)
Mar 20, 2018
7.000
7.150
6.950
7.050
183,971
+0.05(+0.71%)
Mar 19, 2018
6.950
7.079
6.850
7.000
279,840
+0.05(+0.72%)
Mar 16, 2018
6.900
7.000
6.900
6.950
171,251
+0.00(+0.00%)
Mar 15, 2018
6.950
7.000
6.850
6.950
155,273
+0.05(+0.72%)
Mar 14, 2018
7.000
7.100
6.900
6.900
162,012
-0.15(-2.13%)
Mar 13, 2018
7.200
7.300
7.000
7.050
87,433
-0.15(-2.08%)
Mar 12, 2018
7.200
7.300
7.100
7.200
87,593
+0.00(+0.00%)
Mar 09, 2018
7.200
7.250
7.150
7.200
190,292
+0.05(+0.70%)
Mar 08, 2018
7.150
7.200
7.050
7.150
119,678
+0.00(+0.00%)
Mar 07, 2018
7.000
7.200
7.000
7.150
137,184
+0.10(+1.42%)
Mar 06, 2018
7.100
7.100
6.900
7.050
191,324
-0.05(-0.70%)
Mar 05, 2018
6.950
7.150
6.950
7.100
177,327
+0.15(+2.16%)
Mar 02, 2018
6.900
7.000
6.825
6.950
193,208
+0.05(+0.72%)
Mar 01, 2018
6.900
7.050
6.800
6.900
416,243
+0.05(+0.73%)
Feb 28, 2018
6.950
7.000
6.850
6.850
354,813
-0.10(-1.44%)
Feb 27, 2018
7.200
7.250
6.900
6.950
200,888
-0.25(-3.47%)
Feb 26, 2018
7.200
7.350
7.100
7.200
133,367
+0.05(+0.70%)
Feb 23, 2018
7.450
7.850
7.050
7.150
358,788
-0.15(-2.05%)
Feb 22, 2018
7.050
7.310
7.050
7.300
157,470
+0.25(+3.55%)
Feb 21, 2018
6.850
7.200
6.850
7.050
154,437
+0.25(+3.68%)
Feb 20, 2018
6.800
6.900
6.800
6.800
101,418
+0.00(+0.00%)
Feb 16, 2018
6.800
6.800
6.800
0
-0.05(-0.73%)
Feb 15, 2018
6.900
6.900
6.750
6.850
157,832
+0.00(+0.00%)
Feb 14, 2018
6.700
6.900
6.700
6.850
113,534
+0.10(+1.48%)
Feb 13, 2018
6.700
6.800
6.700
6.750
86,342
+0.00(+0.00%)
Feb 12, 2018
6.750
6.850
6.650
6.750
86,527
+0.00(+0.00%)
Feb 09, 2018
6.750
6.850
6.650
6.750
234,439
+0.05(+0.75%)
Feb 08, 2018
6.650
6.750
6.600
6.700
172,450
-0.05(-0.74%)
Feb 07, 2018
6.700
6.700
6.650
6.750
96,178
+0.05(+0.75%)
Feb 06, 2018
6.450
6.775
6.300
6.700
154,212
+0.08(+1.13%)
Feb 05, 2018
6.750
6.800
6.600
6.625
110,313
-0.12(-1.85%)
Feb 02, 2018
6.750
6.825
6.650
6.750
155,946
-0.05(-0.74%)
Feb 01, 2018
6.750
6.800
6.700
6.800
94,579
+0.05(+0.74%)
Jan 31, 2018
6.850
6.875
6.725
6.750
73,492
-0.05(-0.74%)
Jan 30, 2018
6.800
6.850
6.725
6.800
83,919
-0.10(-1.45%)
Jan 29, 2018
7.000
7.000
6.850
6.900
97,102
-0.10(-1.43%)
Jan 26, 2018
7.000
7.000
7.000
7.000
115,320
+0.05(+0.72%)
Jan 25, 2018
6.750
7.050
6.700
6.950
302,544
+0.20(+2.96%)
Jan 24, 2018
6.900
6.900
6.750
6.750
136,477
-0.15(-2.17%)
Jan 23, 2018
6.900
7.000
6.900
6.900
57,475
-0.05(-0.72%)
Jan 22, 2018
7.000
7.000
6.850
6.950
131,292
-0.02(-0.36%)
Jan 19, 2018
6.950
7.050
6.925
6.975
145,967
-0.03(-0.36%)
Jan 18, 2018
6.900
7.200
6.850
7.000
307,635
+0.15(+2.19%)
Jan 17, 2018
6.850
7.000
6.800
6.850
88,922
-0.05(-0.72%)
Jan 16, 2018
7.100
7.150
6.850
6.900
104,478
-0.20(-2.82%)
Jan 12, 2018
7.100
7.100
7.100
0
+0.00(+0.00%)
Jan 11, 2018
7.050
7.150
7.000
7.100
154,299
+0.05(+0.71%)
Jan 10, 2018
7.050
69,715
+0.02(+0.36%)
Jan 09, 2018
7.150
7.200
7.000
7.025
34,274
-0.12(-1.75%)
Jan 08, 2018
7.150
7.200
7.000
7.150
122,331
+0.00(+0.00%)
Jan 05, 2018
7.250
7.300
7.050
7.150
205,166
-0.10(-1.38%)
Jan 04, 2018
7.250
7.350
7.180
7.250
82,531
+0.05(+0.69%)
Jan 03, 2018
7.100
7.250
7.010
7.200
386,023
+0.10(+1.41%)
Jan 02, 2018
7.100
7.200
7.050
7.100
106,073
+0.00(+0.00%)
Dec 29, 2017
7.100
7.100
7.100
0
+0.10(+1.43%)
Dec 28, 2017
7.000
7.050
6.875
7.000
134,712
+0.00(+0.00%)
Dec 27, 2017
6.650
7.100
6.650
7.000
176,849
+0.25(+3.70%)
Dec 26, 2017
6.750
6.800
6.600
6.750
89,755
+0.00(+0.00%)
Dec 22, 2017
7.000
7.025
6.750
6.750
76,863
-0.25(-3.57%)
Dec 21, 2017
7.000
7.100
6.900
7.000
161,532
+0.00(+0.00%)
Dec 20, 2017
7.150
7.150
7.000
7.000
62,684
-0.10(-1.41%)
Dec 19, 2017
7.150
7.300
7.050
7.100
83,854
-0.05(-0.70%)
Dec 18, 2017
7.100
7.250
7.100
7.150
120,906
+0.10(+1.42%)
Dec 15, 2017
7.000
7.225
7.000
7.050
216,204
+0.05(+0.71%)
Dec 14, 2017
7.000
7.150
6.950
7.000
110,487
+0.00(+0.00%)
Dec 13, 2017
7.000
7.150
7.000
7.000
138,787
+0.05(+0.72%)
Dec 12, 2017
6.900
7.000
6.850
6.950
134,924
+0.00(+0.00%)
Dec 11, 2017
6.900
7.100
6.900
6.950
117,906
+0.05(+0.72%)
Dec 08, 2017
7.100
7.150
6.900
6.900
98,845
-0.20(-2.82%)
Dec 07, 2017
7.150
7.325
7.000
7.100
86,784
-0.05(-0.70%)
Dec 06, 2017
7.050
7.150
6.900
7.150
126,740
+0.10(+1.42%)
Dec 05, 2017
7.150
7.200
7.050
7.050
112,323
-0.15(-2.08%)
Dec 04, 2017
7.250
7.250
7.150
7.200
163,386
-0.05(-0.69%)
Dec 01, 2017
7.350
7.400
7.050
7.250
179,348
-0.15(-2.03%)
Nov 30, 2017
7.500
7.550
7.350
7.400
380,191
-0.05(-0.67%)
Nov 29, 2017
7.550
7.650
7.450
7.450
116,598
-0.20(-2.61%)
Nov 28, 2017
7.600
7.700
7.550
7.650
107,865
+0.05(+0.66%)
Nov 27, 2017
7.500
7.700
7.450
7.600
157,574
+0.05(+0.66%)
Nov 24, 2017
7.500
7.550
7.500
7.550
47,334
+0.05(+0.67%)
Nov 22, 2017
7.550
7.600
7.450
7.500
104,510
+0.00(+0.00%)
Nov 21, 2017
7.500
7.650
7.400
7.500
181,108
-0.05(-0.66%)
Nov 20, 2017
7.400
7.600
7.350
7.550
144,925
+0.15(+2.03%)
Nov 17, 2017
7.400
7.550
7.350
7.400
124,890
-0.05(-0.67%)
Nov 16, 2017
7.200
7.525
7.150
7.450
139,538
+0.25(+3.47%)
Nov 15, 2017
7.150
7.350
7.050
7.200
161,350
+0.05(+0.70%)
Nov 14, 2017
7.300
7.400
7.100
7.150
134,309
-0.20(-2.72%)
Nov 13, 2017
7.400
7.475
7.250
7.350
72,703
+0.00(+0.00%)
Nov 10, 2017
7.400
7.500
7.300
7.350
79,763
+0.05(+0.68%)
Nov 09, 2017
7.350
7.500
7.200
7.300
87,515
-0.10(-1.35%)
Nov 08, 2017
7.350
7.450
7.131
7.400
241,862
+0.00(+0.00%)
Nov 07, 2017
7.550
7.700
7.400
7.400
106,101
-0.15(-1.99%)
Nov 06, 2017
7.700
7.900
7.550
7.550
175,206
-0.20(-2.58%)
Nov 03, 2017
7.700
7.825
7.560
7.750
112,254
+0.00(+0.00%)
Nov 02, 2017
7.650
7.950
7.650
7.750
145,982
+0.05(+0.65%)
Nov 01, 2017
8.000
8.000
7.675
7.700
233,629
-0.30(-3.75%)
Oct 31, 2017
7.900
8.000
7.800
8.000
228,496
+0.15(+1.91%)
Oct 30, 2017
7.800
8.150
7.600
7.850
405,328
+0.00(+0.00%)
Oct 27, 2017
7.550
8.050
7.525
7.850
840,028
+0.80(+11.35%)
Oct 26, 2017
7.050
7.150
6.900
7.050
159,759
+0.05(+0.71%)
Oct 25, 2017
7.100
7.100
6.850
7.000
250,391
+0.00(+0.00%)
Oct 24, 2017
6.950
7.150
6.860
7.000
348,208
+0.10(+1.45%)
Oct 23, 2017
6.950
7.150
6.900
6.900
152,817
-0.05(-0.72%)
Oct 20, 2017
7.050
7.050
6.900
6.950
116,899
-0.05(-0.71%)
Oct 19, 2017
7.150
7.150
7.000
7.000
87,274
-0.15(-2.10%)
Oct 18, 2017
7.200
7.225
7.100
7.150
95,092
-0.05(-0.69%)
Oct 17, 2017
7.200
7.250
7.125
7.200
87,704
+0.05(+0.70%)
Oct 16, 2017
7.150
7.200
7.095
7.150
77,523
+0.00(+0.00%)
Oct 13, 2017
7.050
7.300
7.050
7.150
113,545
+0.12(+1.78%)
Oct 12, 2017
7.100
7.250
6.975
7.025
199,035
-0.12(-1.75%)
Oct 11, 2017
7.250
7.250
7.100
7.150
87,676
-0.10(-1.38%)
Oct 10, 2017
7.250
7.300
7.100
7.250
174,696
+0.05(+0.69%)
Oct 09, 2017
7.300
7.400
7.200
7.200
111,928
-0.12(-1.71%)
Oct 06, 2017
7.300
7.375
7.250
7.325
402,344
+0.03(+0.34%)
Oct 05, 2017
7.250
7.350
7.225
7.300
151,296
+0.05(+0.69%)
Oct 04, 2017
7.250
7.350
7.200
7.250
122,889
+0.00(+0.00%)
Oct 03, 2017
7.250
7.375
7.100
7.250
259,802
+0.05(+0.69%)
Oct 02, 2017
7.150
7.250
6.950
7.200
138,825
+0.00(+0.00%)
Sep 29, 2017
7.200
7.275
7.150
7.200
89,810
+0.00(+0.00%)
Sep 28, 2017
7.200
7.300
7.200
7.200
67,241
-0.02(-0.35%)
Sep 27, 2017
7.325
7.225
228,390
+0.07(+1.05%)
Sep 26, 2017
6.950
7.200
6.900
7.150
190,667
+0.20(+2.88%)
Sep 25, 2017
7.200
7.250
6.900
6.950
204,770
-0.30(-4.14%)
Sep 22, 2017
7.050
7.300
7.050
7.250
198,759
+0.20(+2.84%)
Sep 21, 2017
7.000
7.150
6.900
7.050
163,196
+0.05(+0.71%)
Sep 20, 2017
7.000
7.025
6.850
7.000
132,482
+0.00(+0.00%)
Sep 19, 2017
7.000
7.050
6.900
7.000
150,174
+0.00(+0.00%)
Sep 18, 2017
7.000
7.100
6.850
7.000
137,806
+0.00(+0.00%)
Sep 15, 2017
6.900
7.025
6.800
7.000
394,507
+0.10(+1.45%)
Sep 14, 2017
6.850
6.976
6.800
6.900
71,303
+0.00(+0.00%)
Sep 13, 2017
6.800
6.950
6.750
6.900
218,417
+0.05(+0.73%)
Sep 12, 2017
6.950
6.950
6.825
6.850
84,530
-0.05(-0.72%)
Sep 11, 2017
6.850
6.950
6.655
6.900
99,534
+0.10(+1.47%)
Sep 08, 2017
6.800
7.000
6.750
6.800
112,950
+0.00(+0.00%)
Sep 07, 2017
6.850
7.000
6.800
6.800
163,427
-0.05(-0.73%)
Sep 06, 2017
6.950
6.800
6.850
94,573
+0.00(+0.00%)
Sep 05, 2017
6.950
6.975
6.800
6.850
190,287
-0.15(-2.14%)
Sep 01, 2017
7.100
7.150
6.900
7.000
137,042
-0.05(-0.71%)
Aug 31, 2017
7.050
7.175
7.000
7.050
149,426
+0.00(+0.00%)
Aug 30, 2017
7.050
7.150
7.000
7.050
98,703
-0.05(-0.70%)
Aug 29, 2017
6.900
7.200
6.900
7.100
212,039
+0.15(+2.16%)
Aug 28, 2017
7.050
7.050
6.950
6.950
46,635
-0.10(-1.42%)
Aug 25, 2017
6.900
7.100
6.900
7.050
87,992
+0.15(+2.17%)
Aug 24, 2017
6.850
7.000
6.800
6.900
100,889
+0.10(+1.47%)
Aug 23, 2017
6.750
6.850
6.700
6.800
165,285
+0.00(+0.00%)
Aug 22, 2017
6.750
6.900
6.750
6.800
136,675
+0.05(+0.74%)
Aug 21, 2017
6.750
6.850
6.700
6.750
144,635
+0.00(+0.00%)
Aug 18, 2017
6.700
6.800
6.650
6.750
196,139
-0.05(-0.74%)
Aug 17, 2017
6.950
7.100
6.700
6.800
284,958
-0.15(-2.16%)
Aug 16, 2017
6.950
7.150
6.900
6.950
994,810
+0.00(+0.00%)
Aug 15, 2017
6.950
7.000
6.850
6.950
156,733
+0.00(+0.00%)
Aug 14, 2017
6.950
7.050
6.900
6.950
269,107
+0.00(+0.00%)
Aug 11, 2017
6.950
7.050
6.850
6.950
254,366
-0.05(-0.71%)
Aug 10, 2017
6.950
7.050
6.800
7.000
247,228
+0.00(+0.00%)
Aug 09, 2017
6.800
7.000
6.700
7.000
194,619
+0.15(+2.19%)
Aug 08, 2017
6.750
6.900
6.800
6.850
279,272
+0.05(+0.74%)
Aug 07, 2017
6.900
6.900
6.725
6.800
177,186
-0.05(-0.73%)
Aug 04, 2017
6.900
6.975
6.800
6.850
218,985
-0.05(-0.72%)
Aug 03, 2017
6.900
6.954
6.800
6.900
123,738
+0.05(+0.73%)
Aug 02, 2017
6.850
6.900
6.700
6.850
314,923
-0.05(-0.72%)
Aug 01, 2017
6.750
7.000
6.600
6.900
193,694
+0.20(+2.99%)
Jul 31, 2017
6.550
6.800
6.500
6.700
449,397
+0.20(+3.08%)
Jul 28, 2017
6.400
6.525
6.350
6.500
321,287
+0.10(+1.56%)
Jul 27, 2017
6.800
6.854
6.300
6.400
663,545
-0.60(-8.57%)
Jul 26, 2017
6.850
7.150
6.850
7.000
271,431
+0.15(+2.19%)
Jul 25, 2017
6.800
6.900
6.750
6.850
221,220
+0.07(+1.11%)
Jul 24, 2017
6.600
6.850
6.600
6.775
139,481
+0.18(+2.65%)
Jul 21, 2017
6.800
6.900
6.575
6.600
446,880
-0.15(-2.22%)
Jul 20, 2017
6.750
6.450
6.750
187,840
+0.25(+3.85%)
Jul 19, 2017
6.500
6.550
6.425
6.500
82,795
+0.05(+0.78%)
Jul 18, 2017
6.400
6.500
6.300
6.450
142,883
+0.00(+0.00%)
Jul 17, 2017
6.450
6.550
6.350
6.450
127,852
-0.05(-0.77%)
Jul 14, 2017
6.450
6.667
6.450
6.500
165,768
+0.00(+0.00%)
Jul 13, 2017
6.500
6.550
6.350
6.500
98,237
+0.05(+0.78%)
Jul 12, 2017
6.400
6.650
6.400
6.450
129,742
+0.10(+1.57%)
Jul 11, 2017
6.300
6.450
6.200
6.350
123,518
+0.10(+1.60%)
Jul 10, 2017
6.350
6.350
6.200
6.250
129,119
-0.05(-0.79%)
Jul 07, 2017
6.200
6.350
6.150
6.300
209,958
+0.15(+2.44%)
Jul 06, 2017
6.300
6.300
6.100
6.150
292,382
-0.15(-2.38%)
Jul 05, 2017
6.250
6.350
6.100
6.300
303,517
+0.05(+0.80%)
Jul 03, 2017
6.200
6.300
6.100
6.250
119,934
+0.05(+0.81%)
Jun 30, 2017
6.250
6.350
6.125
6.200
175,808
+0.00(+0.00%)
Jun 29, 2017
6.300
6.400
6.150
6.200
244,844
-0.15(-2.36%)
Jun 28, 2017
6.050
6.400
6.000
6.350
195,844
+0.30(+4.96%)
Jun 27, 2017
6.100
6.250
6.000
6.050
277,806
-0.05(-0.82%)
Jun 26, 2017
6.150
6.250
5.975
6.100
488,098
+0.00(+0.00%)
Jun 23, 2017
6.050
6.150
6.050
6.100
654,236
-0.03(-0.41%)
Jun 22, 2017
6.150
6.250
6.000
6.125
212,272
+0.03(+0.41%)
Jun 21, 2017
6.250
6.350
6.050
6.100
267,175
-0.15(-2.40%)
Jun 20, 2017
6.350
6.425
6.150
6.250
177,536
-0.15(-2.34%)
Jun 19, 2017
6.300
6.450
6.050
6.400
209,064
+0.15(+2.40%)
Jun 16, 2017
6.200
6.300
6.150
6.250
409,232
-0.05(-0.79%)
Jun 15, 2017
6.350
6.400
6.200
6.300
153,468
-0.10(-1.56%)
Jun 14, 2017
6.350
6.450
6.175
6.400
278,090
+0.05(+0.79%)
Jun 13, 2017
6.450
6.475
6.250
6.350
376,161
-0.10(-1.55%)
Jun 12, 2017
6.150
6.500
6.000
6.450
639,528
+0.30(+4.88%)
Jun 09, 2017
6.300
6.350
6.100
6.150
327,647
-0.10(-1.60%)
Jun 08, 2017
6.350
6.350
6.100
6.250
245,259
-0.10(-1.57%)
Jun 07, 2017
6.250
6.350
6.100
6.350
172,181
+0.15(+2.42%)
Jun 06, 2017
6.150
6.350
6.100
6.200
462,080
+0.00(+0.00%)
Jun 05, 2017
6.200
6.250
6.050
6.200
470,547
+0.00(+0.00%)
Jun 02, 2017
6.050
6.300
6.050
6.200
217,607
+0.15(+2.48%)
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.