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
Clearone Inc
(NQ:
CLRO
)
0.7011
-0.0205 (-2.84%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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
4.030
4.088
4.016
4.044
14,162
-0.04(-1.07%)
May 27, 2016
4.048
4.088
4.088
4.088
8,454
+0.04(+0.99%)
May 26, 2016
3.994
4.050
3.994
4.048
5,117
-0.01(-0.18%)
May 24, 2016
4.074
4.055
4.055
4.055
87
+0.04(+1.00%)
May 23, 2016
4.015
4.015
4.015
4.015
5,805
-0.01(-0.27%)
May 20, 2016
4.015
4.154
4.008
4.026
6,068
+0.01(+0.27%)
May 19, 2016
3.993
4.015
3.993
4.015
2,243
+0.00(+0.00%)
May 18, 2016
4.033
4.033
4.015
4.015
8,218
-0.02(-0.45%)
May 17, 2016
4.088
4.131
4.026
4.033
14,881
-0.09(-2.13%)
May 16, 2016
4.109
4.121
4.099
4.121
2,013
+0.03(+0.80%)
May 13, 2016
3.993
4.160
3.993
4.088
14,204
+0.06(+1.54%)
May 12, 2016
4.128
4.128
3.982
4.026
144,794
-0.07(-1.68%)
May 11, 2016
4.039
4.106
3.946
4.095
27,574
+0.03(+0.71%)
May 10, 2016
3.953
4.095
3.953
4.066
6,188
+0.10(+2.48%)
May 09, 2016
4.147
4.147
3.968
3.968
8,218
-0.18(-4.40%)
May 06, 2016
4.139
4.154
3.949
4.150
368,874
+0.01(+0.35%)
May 05, 2016
4.015
4.136
3.913
4.136
82,013
+0.20(+5.10%)
May 04, 2016
4.070
4.070
3.887
3.935
20,686
-0.14(-3.32%)
May 03, 2016
3.829
4.070
3.829
4.070
34,319
+0.25(+6.49%)
May 02, 2016
3.953
3.953
3.796
3.822
10,914
-0.17(-4.30%)
Apr 29, 2016
3.968
3.993
3.942
3.993
22,821
+0.09(+2.34%)
Apr 28, 2016
3.840
3.909
3.840
3.902
6,692
+0.07(+1.81%)
Apr 27, 2016
3.811
3.833
3.741
3.833
13,594
+0.04(+0.96%)
Apr 26, 2016
3.738
3.833
3.738
3.796
19,947
+0.07(+1.86%)
Apr 25, 2016
3.734
3.829
3.672
3.727
14,851
-0.04(-1.07%)
Apr 22, 2016
3.807
3.807
3.767
3.767
3,728
-0.00(-0.10%)
Apr 21, 2016
3.803
3.856
3.730
3.771
59,027
-0.06(-1.53%)
Apr 20, 2016
3.749
3.880
3.741
3.829
22,286
-0.01(-0.19%)
Apr 19, 2016
3.902
4.014
3.771
3.836
45,214
-0.08(-1.96%)
Apr 18, 2016
3.938
4.015
3.913
3.913
15,917
-0.04(-1.02%)
Apr 15, 2016
4.055
4.063
3.898
3.953
35,538
-0.13(-3.13%)
Apr 14, 2016
4.022
4.088
4.022
4.081
22,089
+0.01(+0.36%)
Apr 13, 2016
3.997
4.077
3.997
4.066
46,401
+0.09(+2.20%)
Apr 12, 2016
3.953
4.015
3.913
3.979
11,139
+0.03(+0.65%)
Apr 11, 2016
3.995
4.015
3.953
3.953
22,081
-0.07(-1.72%)
Apr 08, 2016
4.059
4.059
3.873
4.022
45,844
-0.04(-0.90%)
Apr 07, 2016
4.070
4.070
4.011
4.059
15,369
-0.01(-0.27%)
Apr 06, 2016
4.085
4.095
4.064
4.070
7,284
-0.05(-1.33%)
Apr 05, 2016
4.015
4.125
4.015
4.125
17,900
+0.06(+1.53%)
Apr 04, 2016
4.168
4.172
4.026
4.063
35,067
-0.13(-3.13%)
Apr 01, 2016
4.198
4.220
4.161
4.194
17,087
-0.04(-0.95%)
Mar 31, 2016
4.227
4.264
4.227
4.234
9,780
-0.02(-0.51%)
Mar 30, 2016
4.283
4.283
4.220
4.256
4,583
+0.04(+0.87%)
Mar 29, 2016
4.285
4.285
4.245
4.220
18,067
+0.00(+0.09%)
Mar 28, 2016
4.245
4.245
4.216
4.216
11,128
-0.07(-1.70%)
Mar 24, 2016
4.285
4.289
4.289
4.289
4,931
-0.03(-0.68%)
Mar 23, 2016
4.318
4.340
4.318
4.318
4,188
+0.00(+0.06%)
Mar 22, 2016
4.252
4.322
4.216
4.316
20,045
-0.01(-0.14%)
Mar 21, 2016
4.406
4.471
4.216
4.322
49,535
-0.09(-1.99%)
Mar 18, 2016
4.370
4.420
4.370
4.409
30,601
+0.04(+0.92%)
Mar 17, 2016
4.446
4.464
4.369
4.369
65,740
-0.08(-1.72%)
Mar 16, 2016
4.358
4.457
4.358
4.446
10,117
+0.04(+0.99%)
Mar 15, 2016
4.406
4.439
4.380
4.402
17,032
-0.04(-0.82%)
Mar 14, 2016
4.417
4.446
4.216
4.439
59,290
+0.07(+1.67%)
Mar 11, 2016
4.311
4.453
4.307
4.366
77,701
+0.05(+1.18%)
Mar 10, 2016
4.271
4.398
4.198
4.314
84,969
+0.05(+1.11%)
Mar 09, 2016
4.312
4.312
4.267
4.267
5,139
+0.01(+0.26%)
Mar 08, 2016
4.318
4.318
4.252
4.256
7,824
-0.04(-1.02%)
Mar 07, 2016
4.212
4.322
4.150
4.300
19,914
+0.11(+2.70%)
Mar 04, 2016
4.125
4.300
4.059
4.187
17,711
-0.08(-1.97%)
Mar 03, 2016
4.391
4.431
4.150
4.271
29,092
-0.01(-0.26%)
Mar 02, 2016
4.413
4.413
4.194
4.282
31,926
-0.12(-2.63%)
Mar 01, 2016
4.294
4.397
4.294
4.397
1,879
+0.10(+2.27%)
Feb 29, 2016
4.409
4.420
4.034
4.300
8,905
-0.09(-1.99%)
Feb 26, 2016
4.400
4.427
4.383
4.387
11,351
+0.04(+1.00%)
Feb 25, 2016
4.296
4.442
4.296
4.343
11,373
+0.01(+0.17%)
Feb 24, 2016
4.438
4.449
4.336
4.336
9,038
-0.12(-2.61%)
Feb 23, 2016
4.343
4.452
4.331
4.452
6,193
+0.10(+2.34%)
Feb 22, 2016
4.434
4.434
4.336
4.351
15,203
-0.01(-0.33%)
Feb 19, 2016
4.463
4.463
4.336
4.365
4,652
-0.09(-1.96%)
Feb 18, 2016
4.427
4.456
4.409
4.452
4,806
+0.02(+0.41%)
Feb 17, 2016
4.340
4.460
4.329
4.434
18,150
+0.04(+0.83%)
Feb 16, 2016
4.365
4.507
4.242
4.398
13,828
-0.08(-1.87%)
Feb 12, 2016
4.442
4.482
4.482
4.482
14,306
+0.18(+4.23%)
Feb 11, 2016
3.772
4.325
3.772
4.300
32,613
+0.18(+4.32%)
Feb 10, 2016
4.332
4.471
4.118
4.122
28,506
-0.21(-4.95%)
Feb 09, 2016
4.532
4.536
4.336
4.336
23,776
-0.16(-3.56%)
Feb 08, 2016
4.325
4.543
4.296
4.496
21,911
-0.02(-0.40%)
Feb 05, 2016
4.507
4.540
4.267
4.514
15,649
+0.01(+0.16%)
Feb 04, 2016
4.431
4.507
4.278
4.507
16,042
+0.02(+0.49%)
Feb 03, 2016
4.423
4.485
4.378
4.485
14,675
+0.08(+1.77%)
Feb 02, 2016
4.220
4.409
4.180
4.407
33,689
+0.04(+0.96%)
Feb 01, 2016
4.383
4.383
4.260
4.365
12,047
-0.02(-0.41%)
Jan 29, 2016
4.434
4.434
4.277
4.383
5,706
+0.05(+1.08%)
Jan 28, 2016
4.223
4.337
3.962
4.337
14,757
+0.10(+2.42%)
Jan 27, 2016
4.282
4.303
4.085
4.234
23,022
+0.09(+2.19%)
Jan 26, 2016
4.176
4.303
4.009
4.143
41,376
+0.07(+1.69%)
Jan 25, 2016
4.143
4.231
3.933
4.074
73,679
-0.03(-0.80%)
Jan 22, 2016
4.060
4.107
4.045
4.107
38,837
+0.20(+5.02%)
Jan 21, 2016
3.820
3.918
3.729
3.911
22,368
+0.06(+1.51%)
Jan 20, 2016
3.915
3.915
3.816
3.853
10,928
-0.09(-2.30%)
Jan 19, 2016
4.133
4.133
3.856
3.944
41,830
-0.21(-5.16%)
Jan 15, 2016
4.140
4.158
4.158
4.158
2,751
-0.06(-1.38%)
Jan 14, 2016
4.362
4.362
4.053
4.216
24,519
+0.17(+4.22%)
Jan 13, 2016
4.507
4.507
4.016
4.045
26,530
-0.23(-5.39%)
Jan 12, 2016
4.199
4.318
4.056
4.276
26,968
-0.01(-0.30%)
Jan 11, 2016
4.183
4.351
4.020
4.289
28,451
-0.06(-1.34%)
Jan 08, 2016
4.416
4.452
3.980
4.347
108,090
-0.01(-0.33%)
Jan 07, 2016
4.580
4.591
4.362
4.362
52,247
-0.26(-5.66%)
Jan 06, 2016
4.649
4.649
4.591
4.623
5,213
-0.04(-0.93%)
Jan 05, 2016
4.776
4.776
4.627
4.667
12,760
-0.11(-2.36%)
Jan 04, 2016
4.692
4.780
4.641
4.780
39,668
+0.08(+1.70%)
Dec 31, 2015
4.678
4.700
4.700
4.700
17,333
+0.03(+0.56%)
Dec 30, 2015
4.700
4.720
4.671
4.673
6,933
-0.00(-0.09%)
Dec 29, 2015
4.674
4.743
4.671
4.678
7,098
+0.01(+0.23%)
Dec 28, 2015
4.783
4.783
4.667
4.667
1,537
+0.01(+0.31%)
Dec 24, 2015
4.663
4.652
4.652
4.652
9,904
-0.12(-2.59%)
Dec 23, 2015
4.769
4.787
4.710
4.776
12,105
+0.02(+0.38%)
Dec 22, 2015
4.723
4.780
4.700
4.758
4,773
+0.03(+0.54%)
Dec 21, 2015
4.758
4.787
4.707
4.732
9,412
+0.07(+1.56%)
Dec 18, 2015
4.761
4.834
4.660
4.660
32,088
-0.15(-3.17%)
Dec 17, 2015
4.740
4.834
4.740
4.812
8,575
+0.02(+0.46%)
Dec 16, 2015
4.889
4.889
4.660
4.790
19,627
-0.08(-1.64%)
Dec 15, 2015
4.750
4.870
4.725
4.870
70,477
+0.12(+2.60%)
Dec 14, 2015
4.652
4.761
4.652
4.747
39,203
+0.12(+2.59%)
Dec 11, 2015
4.685
4.732
4.625
4.627
3,158
-0.07(-1.55%)
Dec 10, 2015
4.689
4.743
4.671
4.700
13,671
+0.06(+1.25%)
Dec 09, 2015
4.587
4.732
4.558
4.641
14,171
-0.01(-0.23%)
Dec 08, 2015
4.721
4.721
4.551
4.652
10,479
+0.03(+0.71%)
Dec 07, 2015
4.740
4.743
4.620
4.620
6,374
-0.09(-1.85%)
Dec 04, 2015
4.747
4.747
4.707
4.707
15,233
-0.04(-0.92%)
Dec 03, 2015
4.725
4.750
4.725
4.750
10,196
+0.00(+0.00%)
Dec 02, 2015
4.717
4.757
4.707
4.750
12,413
+0.03(+0.54%)
Dec 01, 2015
4.740
4.740
4.627
4.725
20,890
+0.01(+0.31%)
Nov 30, 2015
4.631
4.711
4.573
4.711
45,355
+0.11(+2.30%)
Nov 27, 2015
4.653
4.653
4.501
4.604
6,153
-0.04(-0.88%)
Nov 25, 2015
4.472
4.645
4.645
4.645
19,333
+0.04(+0.94%)
Nov 24, 2015
4.591
4.616
4.486
4.602
30,905
+0.08(+1.84%)
Nov 23, 2015
4.530
4.580
4.472
4.519
20,479
-0.02(-0.40%)
Nov 20, 2015
4.475
4.548
4.428
4.537
24,404
+0.06(+1.38%)
Nov 19, 2015
4.468
4.635
4.396
4.475
40,370
+0.10(+2.23%)
Nov 18, 2015
4.363
4.475
4.363
4.377
28,450
+0.08(+1.85%)
Nov 17, 2015
4.341
4.428
4.298
4.298
13,016
-0.01(-0.25%)
Nov 16, 2015
4.291
4.425
4.291
4.309
5,728
+0.03(+0.76%)
Nov 13, 2015
4.309
4.330
4.218
4.276
26,160
-0.03(-0.76%)
Nov 12, 2015
4.204
4.309
4.165
4.309
21,446
+0.13(+3.12%)
Nov 11, 2015
4.591
4.591
4.113
4.178
30,593
-0.28(-6.26%)
Nov 10, 2015
4.595
4.595
4.457
4.457
6,744
-0.14(-2.99%)
Nov 09, 2015
4.667
4.667
4.562
4.595
27,309
+0.05(+1.20%)
Nov 06, 2015
4.511
4.671
4.453
4.540
39,378
+0.02(+0.44%)
Nov 05, 2015
4.472
4.526
4.461
4.520
30,358
+0.06(+1.34%)
Nov 04, 2015
4.522
4.522
4.377
4.461
5,369
-0.04(-0.89%)
Nov 03, 2015
4.515
4.515
4.432
4.501
9,641
+0.01(+0.24%)
Nov 02, 2015
4.461
4.519
4.421
4.490
18,275
+0.11(+2.61%)
Oct 30, 2015
4.433
4.513
4.332
4.376
53,719
-0.05(-1.06%)
Oct 29, 2015
4.343
4.444
4.260
4.423
18,234
+0.10(+2.34%)
Oct 28, 2015
4.368
4.423
4.300
4.321
18,857
-0.03(-0.58%)
Oct 27, 2015
4.448
4.448
4.275
4.347
17,702
-0.11(-2.43%)
Oct 26, 2015
4.293
4.469
4.293
4.455
20,364
+0.19(+4.58%)
Oct 23, 2015
4.332
4.383
4.170
4.260
22,322
+0.08(+1.81%)
Oct 22, 2015
4.181
4.477
4.181
4.184
19,430
+0.00(+0.09%)
Oct 21, 2015
4.210
4.210
4.170
4.181
16,081
-0.03(-0.60%)
Oct 20, 2015
4.235
4.264
4.135
4.206
14,691
+0.00(+0.00%)
Oct 19, 2015
4.343
4.487
4.188
4.206
43,800
-0.16(-3.56%)
Oct 16, 2015
4.441
4.491
4.361
4.361
8,597
-0.07(-1.63%)
Oct 15, 2015
4.430
4.509
4.340
4.433
16,951
-0.05(-1.21%)
Oct 14, 2015
4.408
4.488
4.368
4.488
9,672
+0.14(+3.24%)
Oct 13, 2015
4.405
4.513
4.343
4.347
32,241
-0.05(-1.23%)
Oct 12, 2015
4.451
4.477
4.206
4.401
40,952
-0.03(-0.57%)
Oct 09, 2015
4.470
4.477
4.426
4.426
2,110
-0.05(-1.13%)
Oct 08, 2015
4.448
4.513
4.439
4.477
32,241
+0.03(+0.73%)
Oct 07, 2015
4.466
4.484
4.386
4.444
33,097
-0.04(-0.89%)
Oct 06, 2015
4.462
4.484
4.408
4.484
14,782
+0.00(+0.00%)
Oct 05, 2015
4.430
4.484
4.321
4.484
21,242
+0.04(+0.98%)
Oct 02, 2015
4.405
4.441
4.368
4.441
23,505
-0.01(-0.16%)
Oct 01, 2015
4.235
4.455
4.235
4.448
31,089
+0.19(+4.58%)
Sep 30, 2015
4.296
4.319
4.206
4.253
107,053
-0.01(-0.34%)
Sep 29, 2015
4.329
4.329
4.267
4.267
11,747
-0.01(-0.25%)
Sep 28, 2015
4.311
4.332
4.228
4.278
17,120
-0.04(-0.92%)
Sep 25, 2015
4.394
4.394
4.278
4.318
9,406
+0.00(+0.08%)
Sep 24, 2015
4.423
4.423
4.271
4.314
9,968
-0.10(-2.29%)
Sep 23, 2015
4.430
4.506
4.412
4.415
21,804
+0.09(+2.00%)
Sep 22, 2015
4.228
4.394
4.211
4.329
12,112
+0.07(+1.61%)
Sep 21, 2015
4.332
4.394
4.260
4.260
10,893
-0.09(-2.16%)
Sep 18, 2015
4.260
4.358
4.248
4.354
24,790
+0.07(+1.60%)
Sep 17, 2015
4.419
4.495
4.238
4.285
36,651
-0.19(-4.35%)
Sep 16, 2015
4.433
4.506
4.337
4.480
47,514
+0.10(+2.39%)
Sep 15, 2015
4.275
4.386
4.275
4.376
22,557
+0.12(+2.80%)
Sep 14, 2015
4.170
4.275
4.121
4.256
27,657
+0.09(+2.25%)
Sep 11, 2015
4.141
4.181
4.074
4.163
25,582
+0.03(+0.70%)
Sep 10, 2015
4.127
4.163
4.121
4.134
8,334
+0.01(+0.35%)
Sep 09, 2015
4.123
4.148
4.098
4.119
18,084
+0.00(+0.09%)
Sep 08, 2015
4.098
4.137
4.098
4.116
22,798
-0.03(-0.61%)
Sep 04, 2015
4.116
4.141
4.141
4.141
11,910
+0.03(+0.61%)
Sep 03, 2015
4.068
4.123
4.068
4.116
14,536
+0.05(+1.24%)
Sep 02, 2015
4.112
4.127
3.989
4.065
42,016
-0.06(-1.40%)
Sep 01, 2015
4.047
4.141
4.043
4.123
12,874
-0.02(-0.44%)
Aug 31, 2015
4.127
4.195
4.098
4.141
47,719
-0.01(-0.35%)
Aug 28, 2015
4.127
4.238
4.127
4.155
16,126
+0.02(+0.44%)
Aug 27, 2015
4.152
4.161
4.116
4.137
24,311
-0.01(-0.35%)
Aug 26, 2015
4.224
4.231
3.971
4.152
135,724
-0.02(-0.56%)
Aug 25, 2015
4.249
4.249
4.065
4.175
41,130
+0.01(+0.30%)
Aug 24, 2015
3.971
4.206
3.592
4.163
50,459
-0.08(-1.79%)
Aug 21, 2015
4.303
4.328
4.026
4.238
13,195
-0.10(-2.33%)
Aug 20, 2015
4.300
4.423
4.220
4.340
59,386
+0.06(+1.35%)
Aug 19, 2015
4.271
4.314
4.260
4.282
36,299
+0.03(+0.68%)
Aug 18, 2015
4.271
4.284
4.242
4.253
38,238
-0.01(-0.34%)
Aug 17, 2015
4.256
4.278
4.249
4.267
29,125
-0.03(-0.67%)
Aug 14, 2015
4.285
4.314
4.213
4.296
40,598
+0.02(+0.42%)
Aug 13, 2015
4.318
4.318
4.260
4.278
17,563
-0.04(-1.00%)
Aug 12, 2015
4.332
4.332
4.195
4.321
50,159
+0.02(+0.42%)
Aug 11, 2015
4.419
4.455
4.260
4.303
58,760
-0.11(-2.53%)
Aug 10, 2015
4.415
4.549
4.397
4.415
41,060
+0.02(+0.41%)
Aug 07, 2015
4.549
4.654
4.336
4.397
30,643
-0.19(-4.25%)
Aug 06, 2015
4.643
4.643
4.332
4.592
85,683
-0.14(-2.90%)
Aug 05, 2015
4.531
4.729
4.523
4.729
45,215
+0.21(+4.55%)
Aug 04, 2015
4.571
4.589
4.524
4.524
10,539
-0.03(-0.71%)
Aug 03, 2015
4.549
4.567
4.516
4.556
41,681
-0.03(-0.55%)
Jul 31, 2015
4.618
4.661
4.574
4.581
10,805
-0.02(-0.39%)
Jul 30, 2015
4.599
4.672
4.571
4.599
12,993
-0.01(-0.23%)
Jul 29, 2015
4.625
4.679
4.578
4.610
14,126
+0.03(+0.63%)
Jul 28, 2015
4.657
4.726
4.549
4.581
30,662
-0.06(-1.40%)
Jul 27, 2015
4.545
4.668
4.513
4.646
30,560
+0.04(+0.78%)
Jul 24, 2015
4.690
4.697
4.589
4.610
29,864
-0.05(-1.01%)
Jul 23, 2015
4.646
4.683
4.589
4.657
21,125
-0.03(-0.58%)
Jul 22, 2015
4.731
4.731
4.594
4.684
38,874
-0.06(-1.36%)
Jul 21, 2015
4.922
4.922
4.684
4.749
39,718
-0.17(-3.37%)
Jul 20, 2015
5.041
5.041
4.623
4.915
77,382
-0.13(-2.64%)
Jul 17, 2015
4.746
5.059
4.746
5.048
92,061
+0.30(+6.29%)
Jul 16, 2015
4.702
4.785
4.692
4.749
31,523
+0.05(+1.07%)
Jul 15, 2015
4.695
4.717
4.645
4.699
33,242
-0.01(-0.15%)
Jul 14, 2015
4.674
4.710
4.674
4.706
26,412
+0.07(+1.48%)
Jul 13, 2015
4.681
4.681
4.591
4.638
58,121
+0.04(+0.78%)
Jul 10, 2015
4.645
4.720
4.522
4.601
62,571
-0.01(-0.31%)
Jul 09, 2015
4.504
4.616
4.444
4.616
76,280
+0.18(+4.14%)
Jul 08, 2015
4.465
4.519
4.432
4.432
79,943
-0.05(-1.12%)
Jul 07, 2015
4.648
4.688
4.454
4.483
103,362
-0.16(-3.41%)
Jul 06, 2015
4.717
4.770
4.591
4.641
82,143
-0.06(-1.30%)
Jul 02, 2015
4.774
4.702
4.702
4.702
83,042
-0.07(-1.51%)
Jul 01, 2015
4.670
4.861
4.670
4.774
37,672
+0.13(+2.75%)
Jun 30, 2015
4.674
4.699
4.591
4.646
123,714
-0.05(-1.11%)
Jun 29, 2015
4.681
5.109
4.681
4.699
47,728
-0.02(-0.38%)
Jun 26, 2015
4.861
4.893
4.684
4.717
86,003
-0.16(-3.25%)
Jun 25, 2015
4.926
4.940
4.825
4.875
33,669
-0.03(-0.66%)
Jun 24, 2015
4.854
4.967
4.782
4.908
54,011
+0.08(+1.72%)
Jun 23, 2015
4.897
4.994
4.821
4.825
58,985
-0.04(-0.74%)
Jun 22, 2015
5.041
5.041
4.778
4.861
64,695
-0.18(-3.57%)
Jun 19, 2015
5.095
5.095
5.008
5.041
39,913
-0.06(-1.20%)
Jun 18, 2015
5.167
5.167
5.091
5.102
19,705
-0.04(-0.84%)
Jun 17, 2015
5.145
5.257
5.145
5.145
64,537
+0.03(+0.49%)
Jun 16, 2015
5.095
5.257
5.095
5.120
91,366
+0.03(+0.49%)
Jun 15, 2015
4.879
5.275
4.879
5.095
262,946
+0.23(+4.81%)
Jun 12, 2015
4.828
4.864
4.811
4.861
144,925
+0.04(+0.90%)
Jun 11, 2015
4.760
4.828
4.760
4.818
28,765
+0.01(+0.22%)
Jun 10, 2015
4.825
4.825
4.807
4.807
45,809
-0.00(-0.07%)
Jun 09, 2015
4.814
4.814
4.778
4.810
33,439
+0.01(+0.30%)
Jun 08, 2015
4.843
4.843
4.762
4.796
23,127
-0.02(-0.45%)
Jun 05, 2015
4.789
4.843
4.789
4.818
44,076
+0.04(+0.91%)
Jun 04, 2015
4.760
4.789
4.731
4.774
105,320
+0.00(+0.08%)
Jun 03, 2015
4.785
4.785
4.504
4.771
10,348
-0.01(-0.30%)
Jun 02, 2015
4.749
4.843
4.749
4.785
46,276
+0.03(+0.68%)
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.