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
Herzfeld Caribbean
(NQ:
CUBA
)
2.515
+0.015 (+0.60%)
Streaming Delayed Price
Updated: 3:58 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 29, 2015
4.339
4.551
4.150
4.532
1,097,221
+0.27(+6.43%)
May 28, 2015
4.242
4.327
4.158
4.258
384,795
+0.07(+1.56%)
May 27, 2015
4.150
4.231
4.093
4.192
147,543
+0.08(+1.87%)
May 26, 2015
4.077
4.123
4.069
4.115
169,756
+0.05(+1.33%)
May 22, 2015
4.092
4.061
4.061
4.061
296,363
-0.02(-0.47%)
May 21, 2015
4.015
4.092
3.981
4.080
114,917
+0.07(+1.73%)
May 20, 2015
3.992
4.030
3.938
4.011
167,633
+0.04(+0.96%)
May 19, 2015
3.972
3.992
3.972
3.973
68,581
+0.02(+0.55%)
May 18, 2015
3.884
3.969
3.884
3.951
122,115
+0.05(+1.34%)
May 15, 2015
3.888
3.953
3.863
3.899
45,325
+0.01(+0.30%)
May 14, 2015
4.011
4.011
3.880
3.888
144,323
-0.08(-1.95%)
May 13, 2015
4.042
4.042
3.911
3.965
112,179
-0.04(-0.96%)
May 12, 2015
3.992
4.026
3.976
4.003
51,888
+0.01(+0.29%)
May 11, 2015
3.942
4.011
3.942
3.992
71,435
+0.03(+0.88%)
May 08, 2015
4.011
4.042
3.942
3.957
209,033
-0.01(-0.19%)
May 07, 2015
3.915
4.050
3.895
3.965
166,544
+0.08(+1.98%)
May 06, 2015
3.972
3.972
3.857
3.888
184,471
+0.00(+0.10%)
May 05, 2015
3.814
3.980
3.799
3.884
257,034
+0.08(+2.23%)
May 04, 2015
3.845
3.845
3.787
3.799
84,620
-0.00(-0.10%)
May 01, 2015
3.849
3.849
3.799
3.803
49,414
+0.00(+0.00%)
Apr 30, 2015
3.803
3.840
3.764
3.803
57,960
+0.00(+0.00%)
Apr 29, 2015
3.783
3.830
3.760
3.803
71,889
+0.02(+0.51%)
Apr 28, 2015
3.845
3.877
3.772
3.783
150,082
-0.01(-0.20%)
Apr 27, 2015
3.961
3.996
3.783
3.791
241,527
-0.16(-4.10%)
Apr 24, 2015
4.050
4.050
3.953
3.953
142,314
-0.09(-2.19%)
Apr 23, 2015
4.050
4.050
4.011
4.042
92,899
-0.00(-0.10%)
Apr 22, 2015
3.999
4.050
3.999
4.046
132,059
+0.05(+1.16%)
Apr 21, 2015
4.023
4.050
3.949
3.999
163,746
+0.03(+0.88%)
Apr 20, 2015
3.961
4.035
3.915
3.965
409,292
+0.01(+0.15%)
Apr 17, 2015
4.069
4.080
3.888
3.959
366,813
-0.12(-2.89%)
Apr 16, 2015
4.115
4.200
3.988
4.077
331,872
-0.09(-2.13%)
Apr 15, 2015
4.242
4.242
4.059
4.165
480,233
-0.04(-0.92%)
Apr 14, 2015
4.146
4.397
3.980
4.204
1,525,363
+0.10(+2.35%)
Apr 13, 2015
4.393
4.398
4.034
4.107
1,293,067
+0.15(+3.80%)
Apr 10, 2015
4.119
4.119
3.888
3.957
592,820
+0.12(+3.22%)
Apr 09, 2015
3.857
4.030
3.799
3.834
544,191
-0.01(-0.20%)
Apr 08, 2015
3.722
3.841
3.673
3.841
275,423
+0.16(+4.40%)
Apr 07, 2015
3.718
3.760
3.645
3.679
239,883
-0.01(-0.30%)
Apr 06, 2015
3.606
3.745
3.598
3.690
238,470
+0.09(+2.56%)
Apr 02, 2015
3.645
3.598
3.598
3.598
138,458
-0.01(-0.32%)
Apr 01, 2015
3.614
3.683
3.564
3.610
270,950
+0.04(+1.03%)
Mar 31, 2015
3.490
3.645
3.490
3.573
106,828
+0.06(+1.81%)
Mar 30, 2015
3.614
3.621
3.490
3.510
170,576
-0.05(-1.52%)
Mar 27, 2015
3.575
3.621
3.556
3.564
83,461
-0.00(-0.11%)
Mar 26, 2015
3.591
3.621
3.522
3.567
174,530
-0.05(-1.49%)
Mar 25, 2015
3.629
3.683
3.591
3.621
120,972
+0.03(+0.86%)
Mar 24, 2015
3.560
3.625
3.537
3.591
106,683
+0.04(+1.20%)
Mar 23, 2015
3.598
3.614
3.537
3.548
107,105
+0.00(+0.00%)
Mar 20, 2015
3.575
3.610
3.537
3.548
130,402
-0.02(-0.54%)
Mar 19, 2015
3.675
3.692
3.567
3.567
130,332
-0.13(-3.55%)
Mar 18, 2015
3.710
3.760
3.629
3.699
131,457
-0.06(-1.54%)
Mar 17, 2015
3.837
3.837
3.683
3.756
139,435
-0.05(-1.42%)
Mar 16, 2015
3.718
3.849
3.629
3.810
300,895
+0.19(+5.33%)
Mar 13, 2015
3.699
3.699
3.614
3.618
91,654
-0.03(-0.95%)
Mar 12, 2015
3.679
3.679
3.587
3.652
145,192
+0.05(+1.28%)
Mar 11, 2015
3.471
3.687
3.434
3.606
179,542
+0.14(+4.12%)
Mar 10, 2015
3.706
3.722
3.394
3.463
639,128
-0.25(-6.75%)
Mar 09, 2015
3.679
3.776
3.675
3.714
112,643
-0.00(-0.10%)
Mar 06, 2015
3.938
3.938
3.672
3.718
242,735
-0.08(-2.13%)
Mar 05, 2015
3.745
3.972
3.745
3.799
393,297
+0.08(+2.07%)
Mar 04, 2015
4.281
4.254
3.710
3.722
1,260,923
-0.53(-12.51%)
Mar 03, 2015
4.239
4.254
4.077
4.254
476,730
+0.08(+2.03%)
Mar 02, 2015
4.007
4.235
3.992
4.170
1,725,189
+0.25(+6.51%)
Feb 27, 2015
3.753
4.011
3.702
3.915
1,706,710
+0.28(+7.75%)
Feb 26, 2015
3.656
3.656
3.514
3.633
251,950
+0.08(+2.28%)
Feb 25, 2015
3.587
3.641
3.537
3.552
200,881
-0.05(-1.50%)
Feb 24, 2015
3.610
3.652
3.567
3.606
198,169
-0.02(-0.43%)
Feb 23, 2015
3.471
3.672
3.452
3.621
885,327
+0.17(+5.03%)
Feb 20, 2015
3.394
3.498
3.379
3.448
525,952
+0.08(+2.47%)
Feb 19, 2015
3.328
3.386
3.310
3.365
167,884
+0.04(+1.33%)
Feb 18, 2015
3.336
3.355
3.298
3.321
123,668
+0.00(+0.00%)
Feb 17, 2015
3.379
3.398
3.298
3.321
308,453
-0.03(-0.81%)
Feb 13, 2015
3.444
3.348
3.348
3.348
503,013
-0.05(-1.47%)
Feb 12, 2015
3.317
3.490
3.305
3.398
677,723
+0.09(+2.80%)
Feb 11, 2015
3.390
3.390
3.294
3.305
105,181
-0.06(-1.83%)
Feb 10, 2015
3.294
3.375
3.294
3.367
169,943
+0.05(+1.51%)
Feb 09, 2015
3.363
3.413
3.278
3.317
551,663
-0.00(-0.12%)
Feb 06, 2015
3.394
3.394
3.298
3.321
250,052
-0.03(-0.81%)
Feb 05, 2015
3.436
3.436
3.325
3.348
312,431
-0.02(-0.46%)
Feb 04, 2015
3.382
3.506
3.359
3.363
532,958
-0.07(-2.02%)
Feb 03, 2015
3.421
3.476
3.379
3.433
272,866
-0.02(-0.67%)
Feb 02, 2015
3.452
3.506
3.452
3.456
127,456
+0.00(+0.00%)
Jan 30, 2015
3.394
3.606
3.336
3.456
492,655
+0.09(+2.75%)
Jan 29, 2015
3.448
3.502
3.332
3.363
273,320
-0.08(-2.46%)
Jan 28, 2015
3.494
3.583
3.433
3.448
535,110
-0.05(-1.32%)
Jan 27, 2015
3.363
3.537
3.359
3.494
331,654
+0.07(+1.91%)
Jan 26, 2015
3.537
3.583
3.367
3.429
689,492
-0.22(-5.93%)
Jan 23, 2015
3.857
3.857
3.564
3.645
1,249,577
-0.12(-3.28%)
Jan 22, 2015
3.656
3.834
3.567
3.768
2,178,630
+0.21(+5.85%)
Jan 21, 2015
3.486
3.664
3.398
3.560
1,732,823
+0.12(+3.36%)
Jan 20, 2015
3.379
3.567
3.371
3.444
907,685
+0.07(+2.17%)
Jan 16, 2015
3.421
3.456
3.247
3.371
1,150,125
-0.00(-0.11%)
Jan 15, 2015
3.560
3.675
3.298
3.375
4,201,760
+0.19(+5.93%)
Jan 14, 2015
3.132
3.236
3.089
3.186
665,513
-0.02(-0.60%)
Jan 13, 2015
3.178
3.298
3.143
3.205
445,470
+0.02(+0.48%)
Jan 12, 2015
3.240
3.240
3.163
3.190
505,010
-0.05(-1.43%)
Jan 09, 2015
3.433
3.463
3.213
3.236
1,043,276
-0.05(-1.64%)
Jan 08, 2015
3.132
3.440
3.132
3.290
1,380,967
+0.10(+3.27%)
Jan 07, 2015
3.382
3.402
3.155
3.186
1,245,905
-0.21(-6.14%)
Jan 06, 2015
3.402
3.429
3.294
3.394
1,105,933
-0.07(-2.00%)
Jan 05, 2015
3.486
3.556
3.355
3.463
1,229,288
-0.10(-2.71%)
Jan 02, 2015
3.429
3.729
3.398
3.560
2,808,438
+0.13(+3.82%)
Dec 31, 2014
3.548
3.429
3.429
3.429
2,431,838
-0.08(-2.20%)
Dec 30, 2014
3.637
3.857
3.475
3.506
2,792,644
-0.08(-2.36%)
Dec 29, 2014
3.533
3.818
3.471
3.591
4,154,998
-0.11(-3.02%)
Dec 26, 2014
4.165
4.320
3.664
3.702
6,998,802
-0.39(-9.56%)
Dec 24, 2014
4.884
4.094
4.094
4.094
7,351,349
-1.04(-20.33%)
Dec 23, 2014
4.767
5.149
4.458
5.138
17,350,920
+0.65(+14.42%)
Dec 22, 2014
4.163
5.448
3.974
4.491
30,791,636
+0.24(+5.74%)
Dec 19, 2014
3.530
4.312
3.403
4.247
21,561,874
+0.90(+26.85%)
Dec 18, 2014
3.435
3.544
3.221
3.348
14,346,395
+0.15(+4.78%)
Dec 17, 2014
2.638
3.654
2.576
3.195
66,895,604
+0.72(+28.93%)
Dec 16, 2014
2.529
2.529
2.478
2.478
163,731
-0.04(-1.59%)
Dec 15, 2014
2.526
2.566
2.503
2.518
334,616
-0.01(-0.43%)
Dec 12, 2014
2.551
2.551
2.522
2.529
29,952
-0.04(-1.56%)
Dec 11, 2014
2.547
2.602
2.547
2.569
40,013
+0.02(+0.86%)
Dec 10, 2014
2.566
2.595
2.547
2.547
56,808
-0.03(-0.99%)
Dec 09, 2014
2.569
2.591
2.551
2.573
77,500
-0.02(-0.70%)
Dec 08, 2014
2.526
2.609
2.526
2.591
90,899
-0.04(-1.52%)
Dec 05, 2014
2.595
2.638
2.591
2.631
80,820
+0.06(+2.26%)
Dec 04, 2014
2.591
2.591
2.547
2.573
163,316
+0.00(+0.00%)
Dec 03, 2014
2.620
2.620
2.573
2.573
136,994
+0.01(+0.28%)
Dec 02, 2014
2.646
2.646
2.566
2.566
159,692
-0.04(-1.40%)
Dec 01, 2014
2.700
2.700
2.602
2.602
234,544
-0.12(-4.54%)
Nov 28, 2014
2.729
2.729
2.711
2.726
56,022
-0.00(-0.13%)
Nov 26, 2014
2.722
2.729
2.729
2.729
57,982
+0.01(+0.40%)
Nov 25, 2014
2.726
2.726
2.711
2.718
26,111
+0.00(+0.00%)
Nov 24, 2014
2.686
2.722
2.686
2.718
73,299
+0.02(+0.67%)
Nov 21, 2014
2.707
2.744
2.700
2.700
32,376
+0.00(+0.00%)
Nov 20, 2014
2.697
2.729
2.693
2.700
27,210
-0.01(-0.27%)
Nov 19, 2014
2.714
2.714
2.707
2.707
4,949
-0.02(-0.80%)
Nov 18, 2014
2.726
2.733
2.718
2.729
42,859
+0.00(+0.13%)
Nov 17, 2014
2.722
2.729
2.700
2.726
20,464
+0.01(+0.40%)
Nov 14, 2014
2.715
2.744
2.715
2.715
11,088
-0.01(-0.53%)
Nov 13, 2014
2.747
2.747
2.729
2.729
18,639
-0.01(-0.53%)
Nov 12, 2014
2.733
2.747
2.715
2.744
13,459
+0.01(+0.53%)
Nov 11, 2014
2.726
2.729
2.710
2.729
31,502
+0.02(+0.81%)
Nov 10, 2014
2.700
2.744
2.700
2.707
46,330
-0.03(-0.93%)
Nov 07, 2014
2.729
2.740
2.711
2.733
8,930
+0.00(+0.17%)
Nov 06, 2014
2.729
2.737
2.726
2.728
5,866
+0.01(+0.50%)
Nov 05, 2014
2.715
2.718
2.711
2.715
26,877
-0.00(-0.13%)
Nov 04, 2014
2.700
2.726
2.686
2.718
62,441
+0.02(+0.67%)
Nov 03, 2014
2.722
2.729
2.700
2.700
98,761
-0.02(-0.87%)
Oct 31, 2014
2.729
2.729
2.693
2.724
48,746
+0.07(+2.53%)
Oct 30, 2014
2.627
2.671
2.620
2.657
96,692
+0.01(+0.27%)
Oct 29, 2014
2.660
2.697
2.649
2.649
15,957
-0.01(-0.55%)
Oct 28, 2014
2.635
2.664
2.624
2.664
35,940
+0.03(+1.10%)
Oct 27, 2014
2.613
2.642
2.642
2.635
29,221
-0.01(-0.28%)
Oct 24, 2014
2.606
2.642
2.598
2.642
58,622
+0.04(+1.40%)
Oct 23, 2014
2.569
2.635
2.569
2.606
129,665
+0.04(+1.56%)
Oct 22, 2014
2.544
2.573
2.544
2.566
148,804
+0.04(+1.73%)
Oct 21, 2014
2.500
2.526
2.485
2.522
72,114
+0.05(+1.91%)
Oct 20, 2014
2.475
2.507
2.456
2.475
187,213
+0.00(+0.15%)
Oct 17, 2014
2.456
2.456
2.420
2.471
87,901
+0.05(+2.11%)
Oct 16, 2014
2.329
2.482
2.329
2.420
71,658
+0.07(+3.10%)
Oct 15, 2014
2.402
2.435
2.322
2.347
118,618
-0.11(-4.44%)
Oct 14, 2014
2.515
2.515
2.442
2.456
57,380
-0.02(-0.74%)
Oct 13, 2014
2.536
2.540
2.475
2.475
32,769
-0.07(-2.58%)
Oct 10, 2014
2.587
2.587
2.526
2.540
23,014
-0.02(-0.85%)
Oct 09, 2014
2.613
2.631
2.553
2.562
59,979
-0.07(-2.63%)
Oct 08, 2014
2.584
2.635
2.558
2.631
126,876
+0.04(+1.49%)
Oct 07, 2014
2.657
2.657
2.536
2.592
133,463
-0.23(-8.19%)
Oct 06, 2014
2.908
2.908
2.824
2.824
39,216
-0.05(-1.77%)
Oct 03, 2014
2.860
2.875
2.838
2.875
32,662
+0.04(+1.24%)
Oct 02, 2014
2.882
2.891
2.777
2.840
67,643
-0.04(-1.23%)
Oct 01, 2014
2.886
2.886
2.849
2.875
52,667
-0.04(-1.25%)
Sep 30, 2014
2.911
2.911
2.893
2.911
25,704
+0.01(+0.25%)
Sep 29, 2014
2.889
2.915
2.889
2.904
13,602
+0.00(+0.00%)
Sep 26, 2014
2.871
2.911
2.871
2.904
11,184
+0.02(+0.76%)
Sep 25, 2014
2.948
2.955
2.831
2.882
72,191
-0.04(-1.25%)
Sep 24, 2014
2.929
2.929
2.919
2.919
5,229
+0.00(+0.00%)
Sep 23, 2014
2.929
2.929
2.915
2.919
9,966
-0.01(-0.50%)
Sep 22, 2014
2.948
2.960
2.926
2.933
2,572
-0.03(-1.10%)
Sep 19, 2014
2.948
2.966
2.948
2.966
4,264
+0.01(+0.49%)
Sep 18, 2014
2.999
2.999
2.951
2.951
13,291
-0.03(-1.10%)
Sep 17, 2014
2.951
3.013
2.948
2.984
3,778
+0.03(+0.99%)
Sep 16, 2014
2.951
2.969
2.948
2.955
6,957
+0.00(+0.12%)
Sep 15, 2014
2.975
2.975
2.951
2.951
4,789
-0.02(-0.61%)
Sep 12, 2014
2.959
3.010
2.959
2.969
26,383
-0.01(-0.37%)
Sep 11, 2014
2.988
2.988
2.980
2.980
549
-0.01(-0.49%)
Sep 10, 2014
3.002
3.002
2.984
2.995
2,728
-0.03(-0.84%)
Sep 09, 2014
3.024
3.024
3.006
3.020
2,198
-0.01(-0.36%)
Sep 08, 2014
3.031
3.031
3.031
3.031
274
-0.00(-0.00%)
Sep 05, 2014
3.002
3.031
2.991
3.031
26,229
+0.01(+0.48%)
Sep 04, 2014
3.002
3.031
3.002
3.017
13,621
+0.02(+0.61%)
Sep 03, 2014
3.003
3.020
2.995
2.999
94,417
-0.01(-0.36%)
Sep 02, 2014
2.994
3.013
2.994
3.010
27,215
+0.02(+0.61%)
Aug 29, 2014
2.962
2.991
2.991
2.991
16,212
+0.03(+0.98%)
Aug 28, 2014
2.962
2.977
2.962
2.962
9,727
-0.04(-1.45%)
Aug 27, 2014
2.977
3.006
2.973
3.006
4,679
+0.04(+1.40%)
Aug 26, 2014
2.969
2.988
2.964
2.964
16,408
-0.02(-0.78%)
Aug 25, 2014
2.966
2.988
2.966
2.988
20,447
+0.02(+0.74%)
Aug 22, 2014
2.951
2.962
2.962
2.966
9,733
+0.00(+0.12%)
Aug 21, 2014
2.937
2.959
2.937
2.962
13,401
+0.01(+0.25%)
Aug 20, 2014
2.933
2.966
2.933
2.955
32,027
-0.01(-0.32%)
Aug 19, 2014
2.977
2.977
2.977
2.965
48,949
+0.01(+0.20%)
Aug 18, 2014
2.940
2.959
2.940
2.959
14,597
+0.03(+0.99%)
Aug 15, 2014
2.922
2.948
2.911
2.929
29,375
-0.00(-0.12%)
Aug 14, 2014
2.919
2.940
2.919
2.933
119,121
+0.03(+0.88%)
Aug 13, 2014
2.922
2.908
2.908
2.908
9,637
+0.00(+0.00%)
Aug 12, 2014
2.918
2.918
2.900
2.908
7,144
-0.00(-0.10%)
Aug 11, 2014
2.922
2.922
2.900
2.911
8,526
-0.01(-0.27%)
Aug 08, 2014
2.900
2.922
2.900
2.919
17,218
+0.01(+0.50%)
Aug 07, 2014
2.908
2.909
2.904
2.904
15,575
-0.00(-0.08%)
Aug 06, 2014
2.911
2.911
2.900
2.906
12,516
-0.04(-1.29%)
Aug 05, 2014
2.919
2.944
2.915
2.944
7,331
+0.03(+0.87%)
Aug 04, 2014
2.915
2.919
2.915
2.919
6,685
+0.00(+0.00%)
Aug 01, 2014
2.926
2.926
2.915
2.919
20,038
-0.01(-0.25%)
Jul 31, 2014
2.955
2.955
2.922
2.926
49,551
-0.04(-1.41%)
Jul 30, 2014
2.963
2.968
2.959
2.968
12,593
+0.00(+0.13%)
Jul 29, 2014
2.973
2.973
2.955
2.964
16,644
+0.01(+0.18%)
Jul 28, 2014
2.955
2.995
2.955
2.959
32,948
-0.03(-0.85%)
Jul 25, 2014
2.991
2.991
2.962
2.984
9,183
-0.01(-0.17%)
Jul 24, 2014
2.969
2.989
2.959
2.989
8,493
+0.02(+0.66%)
Jul 23, 2014
2.976
2.976
2.969
2.969
12,967
-0.00(-0.12%)
Jul 22, 2014
2.969
2.976
2.969
2.973
9,299
+0.02(+0.74%)
Jul 21, 2014
2.984
2.984
2.951
2.951
4,402
-0.01(-0.49%)
Jul 18, 2014
2.951
2.980
2.951
2.966
5,979
+0.00(+0.12%)
Jul 17, 2014
2.962
2.962
2.959
2.962
10,590
-0.00(-0.12%)
Jul 16, 2014
2.962
2.971
2.959
2.966
16,064
+0.00(+0.12%)
Jul 15, 2014
2.967
2.969
2.962
2.962
7,554
-0.01(-0.25%)
Jul 14, 2014
2.969
2.969
2.955
2.969
10,543
+0.01(+0.49%)
Jul 11, 2014
2.951
2.955
2.944
2.955
13,882
+0.01(+0.37%)
Jul 10, 2014
2.940
2.948
2.918
2.944
43,445
-0.01(-0.25%)
Jul 09, 2014
2.962
2.962
2.940
2.951
16,402
+0.00(+0.00%)
Jul 08, 2014
3.002
3.002
2.919
2.951
62,021
-0.04(-1.34%)
Jul 07, 2014
2.980
2.991
2.973
2.991
28,773
+0.01(+0.24%)
Jul 03, 2014
2.977
2.984
2.984
2.984
15,938
+0.01(+0.37%)
Jul 02, 2014
2.980
2.995
2.944
2.973
27,759
-0.03(-0.85%)
Jul 01, 2014
2.995
2.999
2.991
2.999
6,408
+0.03(+1.10%)
Jun 30, 2014
2.967
2.977
2.966
2.966
4,468
+0.00(+0.00%)
Jun 27, 2014
2.933
2.966
2.933
2.966
44,319
+0.02(+0.74%)
Jun 26, 2014
2.948
2.955
2.933
2.944
21,535
-0.01(-0.49%)
Jun 25, 2014
2.933
2.959
2.933
2.959
17,592
+0.01(+0.37%)
Jun 24, 2014
2.948
2.972
2.948
2.948
47,177
-0.02(-0.61%)
Jun 23, 2014
2.966
2.977
2.944
2.966
34,954
+0.01(+0.49%)
Jun 20, 2014
2.923
2.966
2.923
2.951
20,046
+0.00(+0.00%)
Jun 19, 2014
2.929
2.955
2.920
2.951
74,252
+0.01(+0.25%)
Jun 18, 2014
2.955
2.955
2.927
2.944
48,333
+0.00(+0.00%)
Jun 17, 2014
2.933
2.948
2.932
2.944
8,675
+0.01(+0.37%)
Jun 16, 2014
2.929
2.933
2.929
2.933
33,566
+0.01(+0.25%)
Jun 13, 2014
2.959
2.959
2.926
2.926
9,796
-0.01(-0.31%)
Jun 12, 2014
2.933
2.951
2.915
2.935
68,045
-0.04(-1.41%)
Jun 11, 2014
2.955
2.977
2.911
2.977
118,989
+0.01(+0.49%)
Jun 10, 2014
2.955
2.988
2.948
2.962
58,119
-0.01(-0.31%)
Jun 06, 2014
2.966
2.991
2.966
2.971
68,655
+0.01(+0.18%)
Jun 05, 2014
2.973
2.973
2.955
2.966
49,575
-0.01(-0.24%)
Jun 04, 2014
2.980
2.991
2.969
2.973
32,274
-0.02(-0.73%)
Jun 03, 2014
3.013
3.017
2.973
2.995
47,644
+0.01(+0.24%)
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.