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
Atlas Financial Hlds
(NQ:
AFH
)
N/A
UNCHANGED
Last Price
Updated:
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, 2019
0.7099
0.7500
0.6950
0.7230
216,600
-0.00(-0.55%)
May 30, 2019
0.7300
0.7647
0.6921
0.7270
121,428
+0.02(+2.70%)
May 29, 2019
0.7166
0.7499
0.6800
0.7079
355,609
+0.00(+0.41%)
May 28, 2019
0.7908
0.7980
0.7031
0.7050
432,113
-0.05(-6.40%)
May 24, 2019
0.8000
0.8380
0.7532
0.7532
304,900
-0.04(-5.38%)
May 23, 2019
0.8150
0.8480
0.7501
0.7960
326,262
-0.02(-2.33%)
May 22, 2019
0.8569
0.8700
0.8101
0.8150
299,762
-0.06(-6.86%)
May 21, 2019
0.8499
0.8900
0.8000
0.8750
692,284
-0.02(-1.69%)
May 20, 2019
0.9100
1.120
0.8700
0.8900
2,277,293
-0.02(-1.90%)
May 17, 2019
0.8724
0.9300
0.8221
0.9072
379,600
+0.03(+3.09%)
May 16, 2019
0.8800
0.9300
0.8700
0.8800
237,047
-0.01(-1.12%)
May 15, 2019
0.9400
0.9500
0.8800
0.8900
257,632
-0.04(-4.30%)
May 14, 2019
0.8400
0.9500
0.8400
0.9300
507,458
+0.05(+5.99%)
May 13, 2019
0.8625
0.8900
0.8201
0.8774
483,308
-0.01(-1.42%)
May 10, 2019
0.9100
0.9300
0.8100
0.8900
935,800
-0.04(-4.34%)
May 09, 2019
0.9158
0.9500
0.9100
0.9304
395,460
+0.00(+0.04%)
May 08, 2019
0.9300
0.9500
0.9100
0.9300
853,697
-0.01(-1.06%)
May 07, 2019
0.9600
0.9700
0.9000
0.9400
866,740
-0.02(-2.08%)
May 06, 2019
0.9500
1.000
0.9200
0.9600
792,861
+0.02(+2.13%)
May 03, 2019
1.020
1.060
0.8901
0.9400
2,210,700
-0.05(-5.05%)
May 02, 2019
1.000
1.090
0.9900
0.9900
2,400,097
+0.00(+0.00%)
May 01, 2019
1.300
1.300
0.9800
0.9900
4,876,320
-0.29(-22.66%)
Apr 30, 2019
1.620
1.630
1.210
1.280
2,342,237
-0.34(-20.99%)
Apr 29, 2019
1.550
1.650
1.520
1.620
239,890
+0.09(+5.88%)
Apr 26, 2019
1.580
1.610
1.498
1.530
304,300
-0.05(-3.16%)
Apr 25, 2019
1.650
1.670
1.540
1.580
336,386
-0.07(-4.24%)
Apr 24, 2019
1.460
1.660
1.410
1.650
576,706
+0.21(+14.58%)
Apr 23, 2019
1.470
1.530
1.410
1.440
175,154
-0.04(-2.70%)
Apr 22, 2019
1.550
1.550
1.410
1.480
202,766
-0.08(-5.13%)
Apr 18, 2019
1.470
1.560
1.450
1.560
354,700
+0.09(+6.12%)
Apr 17, 2019
1.440
1.630
1.417
1.470
668,895
+0.03(+2.08%)
Apr 16, 2019
1.430
1.490
1.424
1.440
97,431
+0.01(+0.70%)
Apr 15, 2019
1.600
1.640
1.430
1.430
374,855
-0.16(-10.06%)
Apr 12, 2019
1.740
1.750
1.551
1.590
239,800
-0.13(-7.56%)
Apr 11, 2019
1.900
1.900
1.700
1.720
312,177
-0.16(-8.51%)
Apr 10, 2019
1.660
1.980
1.510
1.880
808,510
+0.20(+11.90%)
Apr 09, 2019
1.740
1.760
1.630
1.680
266,644
-0.06(-3.45%)
Apr 08, 2019
1.790
1.830
1.690
1.740
390,493
-0.04(-2.25%)
Apr 05, 2019
2.070
2.090
1.750
1.780
1,266,600
-0.30(-14.42%)
Apr 04, 2019
2.290
2.300
2.070
2.080
559,911
-0.21(-9.17%)
Apr 03, 2019
2.360
2.420
2.280
2.290
158,058
-0.10(-4.18%)
Apr 02, 2019
2.460
2.460
2.350
2.390
156,576
-0.07(-2.85%)
Apr 01, 2019
2.460
2.510
2.250
2.460
474,224
+0.00(+0.00%)
Mar 29, 2019
2.420
2.580
2.350
2.460
587,500
-0.03(-1.20%)
Mar 28, 2019
2.330
2.380
2.300
2.490
131,273
+0.15(+6.41%)
Mar 27, 2019
2.420
2.460
2.320
2.340
132,957
-0.07(-2.90%)
Mar 26, 2019
2.430
2.480
2.360
2.410
98,043
-0.03(-1.23%)
Mar 25, 2019
2.460
2.530
2.310
2.440
184,569
-0.08(-3.17%)
Mar 22, 2019
2.390
2.550
2.322
2.520
366,600
+0.11(+4.56%)
Mar 21, 2019
2.440
2.440
2.270
2.410
411,655
-0.02(-0.82%)
Mar 20, 2019
2.530
2.530
2.360
2.430
259,802
-0.08(-3.19%)
Mar 19, 2019
2.500
2.650
2.500
2.510
368,422
+0.01(+0.40%)
Mar 18, 2019
2.340
2.580
2.250
2.500
653,111
+0.18(+7.76%)
Mar 15, 2019
2.510
2.530
2.300
2.320
643,200
-0.21(-8.30%)
Mar 14, 2019
2.620
2.620
2.440
2.530
508,397
-0.07(-2.69%)
Mar 13, 2019
2.620
2.670
2.540
2.600
369,948
-0.03(-1.14%)
Mar 12, 2019
2.750
2.980
2.510
2.630
2,668,419
-0.07(-2.59%)
Mar 11, 2019
2.490
2.750
2.400
2.700
1,688,368
+0.32(+13.45%)
Mar 08, 2019
2.420
2.530
2.240
2.380
1,320,000
-0.11(-4.42%)
Mar 07, 2019
2.660
2.680
2.370
2.490
962,403
-0.20(-7.43%)
Mar 06, 2019
2.850
2.940
2.690
2.690
1,239,817
+0.03(+1.13%)
Mar 05, 2019
3.500
3.500
2.610
2.660
5,525,512
-4.14(-60.88%)
Mar 04, 2019
9.000
9.150
6.750
6.800
459,040
-2.21(-24.53%)
Mar 01, 2019
9.030
9.340
8.990
9.010
44,800
-0.07(-0.77%)
Feb 28, 2019
8.970
9.110
8.780
9.080
28,786
+0.05(+0.55%)
Feb 27, 2019
8.820
9.030
8.650
9.030
6,263
+0.35(+4.03%)
Feb 26, 2019
8.840
8.840
8.550
8.680
41,440
-0.04(-0.46%)
Feb 25, 2019
8.700
8.720
8.530
8.720
16,477
+0.05(+0.58%)
Feb 22, 2019
8.750
8.780
8.610
8.670
5,600
+0.02(+0.23%)
Feb 21, 2019
8.770
8.850
8.550
8.650
16,245
-0.08(-0.92%)
Feb 20, 2019
8.780
9.000
8.730
8.730
5,948
-0.05(-0.57%)
Feb 19, 2019
8.730
8.920
8.710
8.780
8,491
-0.07(-0.79%)
Feb 15, 2019
8.990
9.140
8.810
8.850
19,100
-0.15(-1.67%)
Feb 14, 2019
9.050
9.230
8.510
9.000
83,103
-0.09(-0.99%)
Feb 13, 2019
9.070
9.275
9.070
9.090
48,151
-0.03(-0.27%)
Feb 12, 2019
9.180
9.230
9.020
9.115
93,180
-0.07(-0.82%)
Feb 11, 2019
9.666
9.666
9.100
9.190
9,350
-0.21(-2.23%)
Feb 08, 2019
9.500
9.780
9.100
9.400
9,700
+0.21(+2.29%)
Feb 07, 2019
9.090
9.300
9.090
9.190
4,502
-0.04(-0.43%)
Feb 06, 2019
9.220
9.230
8.850
9.230
5,799
+0.07(+0.76%)
Feb 05, 2019
9.360
9.440
9.160
9.160
10,123
-0.17(-1.82%)
Feb 04, 2019
9.010
9.330
9.010
9.330
22,669
+0.42(+4.71%)
Feb 01, 2019
8.900
9.100
8.900
8.910
28,000
+0.02(+0.22%)
Jan 31, 2019
8.820
9.010
8.740
8.890
16,179
-0.12(-1.33%)
Jan 30, 2019
9.030
9.140
8.840
9.010
16,759
+0.01(+0.11%)
Jan 29, 2019
9.630
9.700
8.810
9.000
19,961
-0.73(-7.50%)
Jan 28, 2019
9.850
9.850
9.720
9.730
2,566
-0.13(-1.32%)
Jan 25, 2019
9.980
10.17
9.780
9.860
33,000
-0.08(-0.80%)
Jan 24, 2019
10.04
10.26
9.640
9.940
17,630
-0.12(-1.24%)
Jan 23, 2019
10.02
10.44
9.930
10.06
16,141
+0.14(+1.46%)
Jan 22, 2019
9.970
10.13
9.790
9.920
69,732
-0.06(-0.60%)
Jan 18, 2019
9.740
9.990
9.630
9.980
23,800
+0.31(+3.21%)
Jan 17, 2019
9.650
9.910
9.560
9.670
81,465
+0.08(+0.83%)
Jan 16, 2019
9.540
9.649
9.360
9.590
8,384
+0.09(+0.95%)
Jan 15, 2019
9.700
9.700
9.420
9.500
6,269
-0.19(-1.96%)
Jan 14, 2019
9.570
9.950
9.570
9.690
19,754
+0.11(+1.15%)
Jan 11, 2019
9.490
9.880
9.440
9.580
18,500
+0.14(+1.48%)
Jan 10, 2019
9.660
10.19
9.430
9.440
5,375
-0.19(-1.97%)
Jan 09, 2019
9.500
9.810
9.500
9.630
21,747
+0.13(+1.37%)
Jan 08, 2019
9.450
9.510
9.230
9.500
14,441
+0.27(+2.93%)
Jan 07, 2019
8.910
9.382
8.910
9.230
28,677
+0.33(+3.71%)
Jan 04, 2019
8.990
9.365
8.830
8.900
21,200
-0.02(-0.22%)
Jan 03, 2019
8.420
8.940
8.340
8.920
21,001
+0.49(+5.81%)
Jan 02, 2019
7.920
8.490
7.920
8.430
18,575
+0.34(+4.20%)
Dec 31, 2018
8.020
8.880
8.010
8.090
45,700
-0.06(-0.74%)
Dec 28, 2018
8.160
8.420
7.910
8.150
67,900
-0.01(-0.12%)
Dec 27, 2018
8.240
8.614
8.020
8.160
27,004
-0.13(-1.57%)
Dec 26, 2018
7.960
8.650
7.960
8.290
24,476
+0.28(+3.50%)
Dec 24, 2018
8.320
8.860
7.840
8.010
23,700
-0.47(-5.54%)
Dec 21, 2018
8.530
8.680
8.370
8.480
22,800
-0.02(-0.24%)
Dec 20, 2018
8.740
8.980
8.439
8.500
24,048
-0.25(-2.86%)
Dec 19, 2018
8.810
8.990
8.610
8.750
22,233
-0.03(-0.34%)
Dec 18, 2018
8.850
8.960
8.660
8.780
24,991
-0.07(-0.79%)
Dec 17, 2018
9.040
9.480
8.830
8.850
22,468
-0.20(-2.21%)
Dec 14, 2018
9.110
9.270
8.870
9.050
48,900
-0.06(-0.66%)
Dec 13, 2018
9.440
9.590
9.110
9.110
21,373
-0.39(-4.11%)
Dec 12, 2018
9.580
9.580
9.400
9.500
17,106
+0.02(+0.21%)
Dec 11, 2018
9.300
9.680
9.300
9.480
7,505
+0.23(+2.49%)
Dec 10, 2018
9.010
9.250
9.010
9.250
13,127
+0.24(+2.66%)
Dec 07, 2018
8.990
9.140
8.800
9.010
45,600
+0.01(+0.11%)
Dec 06, 2018
9.160
9.250
9.000
9.000
14,084
-0.26(-2.81%)
Dec 04, 2018
9.480
9.600
9.210
9.260
67,500
-0.36(-3.74%)
Dec 03, 2018
9.490
9.620
9.350
9.620
3,387
+0.28(+3.00%)
Nov 30, 2018
9.430
9.770
9.330
9.340
7,300
-0.11(-1.16%)
Nov 29, 2018
9.600
9.880
9.400
9.450
14,246
-0.22(-2.28%)
Nov 28, 2018
9.750
9.940
9.670
9.670
7,778
-0.23(-2.32%)
Nov 27, 2018
9.850
9.900
9.550
9.900
1,703
-0.03(-0.30%)
Nov 26, 2018
9.790
9.950
9.790
9.930
8,821
+0.14(+1.43%)
Nov 23, 2018
9.740
9.850
9.670
9.790
7,700
+0.06(+0.62%)
Nov 21, 2018
9.730
9.730
9.730
0
-0.18(-1.82%)
Nov 20, 2018
10.10
10.10
9.750
9.910
10,579
-0.20(-1.98%)
Nov 19, 2018
10.14
10.25
10.10
10.11
19,481
-0.20(-1.94%)
Nov 16, 2018
10.15
10.85
10.15
10.31
21,300
+0.17(+1.68%)
Nov 15, 2018
10.37
10.97
10.10
10.14
8,213
-0.29(-2.78%)
Nov 14, 2018
10.69
10.71
10.38
10.43
5,724
-0.29(-2.71%)
Nov 13, 2018
10.79
10.83
10.50
10.72
36,634
-0.05(-0.46%)
Nov 12, 2018
10.87
10.94
10.66
10.77
12,894
-0.10(-0.92%)
Nov 09, 2018
10.52
10.99
10.52
10.87
44,400
+0.41(+3.92%)
Nov 08, 2018
11.14
11.14
10.31
10.46
18,199
-0.69(-6.19%)
Nov 07, 2018
11.08
11.18
10.65
11.15
12,840
+0.07(+0.63%)
Nov 06, 2018
10.50
11.39
10.50
11.08
41,056
+1.18(+11.92%)
Nov 05, 2018
9.920
10.25
9.850
9.900
13,325
-0.13(-1.30%)
Nov 02, 2018
9.800
10.03
9.800
10.03
21,800
+0.22(+2.24%)
Nov 01, 2018
9.600
9.970
9.580
9.810
7,111
+0.20(+2.08%)
Oct 31, 2018
9.620
9.620
9.270
9.610
35,450
-0.01(-0.10%)
Oct 30, 2018
9.280
9.620
9.200
9.620
13,691
+0.34(+3.66%)
Oct 29, 2018
9.300
9.450
9.200
9.280
10,658
-0.02(-0.22%)
Oct 26, 2018
9.350
9.825
8.987
9.300
36,500
-0.20(-2.11%)
Oct 25, 2018
9.340
9.570
9.340
9.500
17,184
+0.15(+1.60%)
Oct 24, 2018
9.380
9.500
9.250
9.350
37,586
-0.10(-1.06%)
Oct 23, 2018
9.250
9.490
9.250
9.450
17,852
+0.16(+1.72%)
Oct 22, 2018
9.570
9.780
9.250
9.290
38,835
-0.34(-3.53%)
Oct 19, 2018
9.960
9.965
9.558
9.630
6,900
+0.19(+2.01%)
Oct 18, 2018
9.430
9.590
9.210
9.440
45,655
+0.04(+0.43%)
Oct 17, 2018
9.610
9.860
9.340
9.400
6,466
-0.21(-2.13%)
Oct 16, 2018
9.520
9.730
9.430
9.605
22,690
+0.20(+2.07%)
Oct 15, 2018
9.440
9.700
9.380
9.410
10,653
-0.03(-0.32%)
Oct 12, 2018
9.690
9.730
9.370
9.440
39,600
-0.19(-1.97%)
Oct 11, 2018
9.630
9.720
9.630
9.630
17,261
+0.00(+0.00%)
Oct 10, 2018
9.780
9.990
9.630
9.630
10,999
-0.15(-1.53%)
Oct 09, 2018
9.720
9.920
9.660
9.780
8,138
+0.01(+0.10%)
Oct 08, 2018
9.800
9.820
9.630
9.770
94,298
+0.13(+1.35%)
Oct 05, 2018
9.950
10.12
9.630
9.640
70,100
-0.31(-3.12%)
Oct 04, 2018
10.17
10.24
9.930
9.950
33,827
-0.11(-1.09%)
Oct 03, 2018
10.09
10.21
10.00
10.06
35,649
-0.03(-0.30%)
Oct 02, 2018
10.15
10.24
10.06
10.09
36,916
-0.07(-0.69%)
Oct 01, 2018
10.05
10.17
10.05
10.16
27,008
+0.11(+1.09%)
Sep 28, 2018
10.05
10.15
10.05
10.05
22,800
+0.00(+0.00%)
Sep 27, 2018
10.10
10.18
10.05
10.05
16,032
+0.00(+0.00%)
Sep 26, 2018
10.30
10.35
10.05
10.05
28,237
-0.25(-2.43%)
Sep 25, 2018
10.25
10.35
10.25
10.30
17,784
+0.00(+0.00%)
Sep 24, 2018
10.35
10.50
10.25
10.30
21,519
-0.10(-0.96%)
Sep 21, 2018
10.35
10.55
10.35
10.40
89,500
+0.00(+0.00%)
Sep 20, 2018
10.40
10.45
10.30
10.40
83,280
+0.05(+0.48%)
Sep 19, 2018
10.30
10.55
10.30
10.35
41,454
+0.05(+0.49%)
Sep 18, 2018
10.30
10.60
10.30
10.30
28,781
+0.00(+0.00%)
Sep 17, 2018
10.95
10.95
10.30
10.30
36,054
-0.30(-2.83%)
Sep 14, 2018
10.35
10.75
10.30
10.60
72,200
+0.30(+2.91%)
Sep 13, 2018
10.25
10.55
10.18
10.30
36,390
+0.15(+1.48%)
Sep 12, 2018
10.10
10.25
10.05
10.15
26,907
+0.10(+1.00%)
Sep 11, 2018
10.05
10.55
10.05
10.05
34,086
+0.00(+0.00%)
Sep 10, 2018
10.30
10.30
9.975
10.05
24,923
-0.20(-1.95%)
Sep 07, 2018
10.35
10.65
10.25
10.25
19,500
-0.05(-0.49%)
Sep 06, 2018
10.35
10.45
10.25
10.30
27,969
-0.15(-1.44%)
Sep 05, 2018
10.80
10.85
10.45
10.45
24,579
-0.35(-3.24%)
Sep 04, 2018
10.30
10.85
10.25
10.80
57,789
+0.55(+5.37%)
Aug 31, 2018
10.25
10.25
10.25
0
+0.00(+0.00%)
Aug 30, 2018
10.40
10.40
10.25
10.25
30,905
-0.15(-1.44%)
Aug 29, 2018
10.40
10.60
10.40
10.40
38,520
-0.05(-0.48%)
Aug 28, 2018
10.55
10.65
10.40
10.45
45,189
-0.10(-0.95%)
Aug 27, 2018
10.55
10.75
10.55
10.55
18,729
-0.05(-0.47%)
Aug 24, 2018
10.73
10.80
10.55
10.60
18,900
+0.00(+0.00%)
Aug 23, 2018
10.90
11.12
10.60
10.60
30,700
-0.25(-2.30%)
Aug 22, 2018
10.85
11.00
10.65
10.85
24,868
-0.15(-1.36%)
Aug 21, 2018
10.60
11.15
10.60
11.00
82,027
+0.40(+3.77%)
Aug 20, 2018
10.80
10.81
10.55
10.60
75,689
-0.10(-0.93%)
Aug 17, 2018
10.55
10.85
10.55
10.70
25,400
+0.10(+0.94%)
Aug 16, 2018
10.60
10.67
10.55
10.60
40,941
+0.00(+0.00%)
Aug 15, 2018
10.55
10.68
10.46
10.60
29,147
+0.05(+0.47%)
Aug 14, 2018
10.25
10.65
9.950
10.55
36,595
+0.45(+4.46%)
Aug 13, 2018
10.45
10.61
9.900
10.10
48,703
-0.25(-2.42%)
Aug 10, 2018
11.05
11.05
10.10
10.35
100,400
-0.65(-5.91%)
Aug 09, 2018
9.400
11.10
8.750
11.00
150,912
+1.65(+17.65%)
Aug 08, 2018
9.350
9.600
8.986
9.350
150,819
+0.00(+0.00%)
Aug 07, 2018
9.750
9.750
8.805
9.350
188,410
+1.10(+13.33%)
Aug 06, 2018
8.650
8.650
8.250
8.250
54,339
-0.15(-1.79%)
Aug 03, 2018
8.400
8.450
8.300
8.400
19,300
+0.05(+0.60%)
Aug 02, 2018
8.350
8.550
8.250
8.350
55,586
-0.05(-0.60%)
Aug 01, 2018
8.500
8.600
8.250
8.400
57,632
-0.05(-0.59%)
Jul 31, 2018
8.600
8.650
8.450
8.450
26,553
-0.12(-1.46%)
Jul 30, 2018
8.800
8.900
8.450
8.575
35,574
-0.23(-2.56%)
Jul 27, 2018
8.950
8.975
8.650
8.800
83,400
-0.15(-1.68%)
Jul 26, 2018
8.700
8.950
8.600
8.950
35,061
+0.25(+2.87%)
Jul 25, 2018
8.800
8.900
8.600
8.700
52,687
+0.00(+0.00%)
Jul 24, 2018
8.600
8.850
8.252
8.700
55,464
-0.20(-2.25%)
Jul 23, 2018
8.400
9.050
8.300
8.900
149,705
+0.45(+5.33%)
Jul 20, 2018
8.050
8.600
8.050
8.450
48,512
+0.35(+4.32%)
Jul 19, 2018
8.100
8.300
8.050
8.100
35,165
+0.00(+0.00%)
Jul 18, 2018
8.250
8.250
8.050
8.100
37,651
-0.15(-1.82%)
Jul 17, 2018
8.400
8.550
8.200
8.250
27,601
-0.20(-2.37%)
Jul 16, 2018
8.300
8.450
8.200
8.450
34,097
+0.10(+1.20%)
Jul 13, 2018
8.625
8.400
8.350
38,005
-0.05(-0.60%)
Jul 12, 2018
8.450
8.050
8.400
180,489
+0.15(+1.82%)
Jul 11, 2018
8.300
8.450
8.150
8.250
84,348
-0.10(-1.20%)
Jul 10, 2018
8.650
8.750
8.300
8.350
136,160
-0.30(-3.47%)
Jul 09, 2018
8.550
8.700
8.550
8.650
59,181
+0.10(+1.17%)
Jul 06, 2018
9.000
9.050
8.550
8.550
73,374
-0.45(-5.00%)
Jul 05, 2018
9.250
9.250
8.950
9.000
57,178
-0.25(-2.70%)
Jul 03, 2018
9.250
9.250
9.250
0
+0.00(+0.00%)
Jul 02, 2018
8.700
9.325
8.522
9.250
148,244
+0.50(+5.71%)
Jun 29, 2018
9.200
8.555
8.750
157,081
+0.10(+1.16%)
Jun 28, 2018
9.150
9.150
8.550
8.650
164,258
-0.55(-5.98%)
Jun 27, 2018
9.300
9.400
9.050
9.200
146,662
-0.10(-1.08%)
Jun 26, 2018
9.350
9.450
9.150
9.300
126,618
-0.05(-0.53%)
Jun 25, 2018
9.550
9.650
9.200
9.350
169,218
-0.20(-2.09%)
Jun 22, 2018
9.750
10.20
9.550
9.550
1,356,679
-0.20(-2.05%)
Jun 21, 2018
9.750
9.950
9.500
9.750
192,245
-0.05(-0.51%)
Jun 20, 2018
9.900
10.00
9.750
9.800
177,029
-0.07(-0.76%)
Jun 19, 2018
9.950
10.00
9.605
9.875
172,352
-0.07(-0.75%)
Jun 18, 2018
10.90
10.90
9.800
9.950
190,300
-1.00(-9.13%)
Jun 15, 2018
11.20
10.95
10.95
119,496
-0.20(-1.79%)
Jun 14, 2018
11.15
11.25
11.00
11.15
60,275
+0.05(+0.45%)
Jun 13, 2018
11.60
11.60
11.10
11.10
36,119
-0.45(-3.90%)
Jun 12, 2018
11.85
12.00
11.50
11.55
150,206
-0.30(-2.53%)
Jun 11, 2018
11.95
12.10
11.80
11.85
42,022
-0.10(-0.84%)
Jun 08, 2018
11.75
12.21
11.75
11.95
47,875
+0.15(+1.27%)
Jun 07, 2018
11.71
12.00
11.60
11.80
59,472
+0.00(+0.00%)
Jun 06, 2018
11.10
11.95
11.10
11.80
88,787
+0.80(+7.27%)
Jun 05, 2018
11.10
11.15
10.91
11.00
41,535
-0.10(-0.90%)
Jun 04, 2018
10.95
11.25
10.90
11.10
63,571
+0.10(+0.91%)
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.