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
Bsquare Corp
(NQ:
BSQR
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 7, 2023
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
7.080
7.199
6.710
6.890
325,814
-0.15(-2.13%)
May 28, 2015
6.950
7.060
6.850
7.040
350,569
+0.20(+2.92%)
May 27, 2015
6.950
6.950
6.630
6.840
237,893
+0.05(+0.74%)
May 26, 2015
6.370
6.880
6.310
6.790
550,230
+0.52(+8.29%)
May 22, 2015
6.350
6.270
6.270
6.270
254,500
-0.09(-1.42%)
May 21, 2015
6.180
6.380
6.150
6.360
469,432
+0.17(+2.75%)
May 20, 2015
5.930
6.220
5.890
6.190
560,397
+0.29(+4.92%)
May 19, 2015
5.510
5.920
5.508
5.900
361,961
+0.38(+6.88%)
May 18, 2015
5.510
5.706
5.410
5.520
613,438
+0.02(+0.36%)
May 15, 2015
5.470
6.300
5.260
5.500
4,420,645
+1.41(+34.47%)
May 14, 2015
4.160
4.200
4.080
4.090
58,203
-0.06(-1.45%)
May 13, 2015
4.200
4.200
4.140
4.150
3,836
-0.01(-0.24%)
May 12, 2015
4.200
4.200
4.080
4.160
9,626
-0.06(-1.42%)
May 11, 2015
4.080
4.224
4.080
4.220
51,586
+0.06(+1.44%)
May 08, 2015
4.160
4.240
4.130
4.160
13,449
-0.02(-0.48%)
May 07, 2015
4.195
4.250
4.120
4.180
12,469
+0.00(+0.00%)
May 06, 2015
4.220
4.242
4.120
4.180
25,749
-0.05(-1.18%)
May 05, 2015
4.260
4.310
4.205
4.230
3,013
-0.13(-2.98%)
May 04, 2015
4.260
4.380
4.200
4.360
17,375
+0.15(+3.56%)
May 01, 2015
4.330
4.330
4.190
4.210
23,784
-0.02(-0.47%)
Apr 30, 2015
4.280
4.300
4.200
4.230
35,453
-0.05(-1.17%)
Apr 29, 2015
4.270
4.300
4.270
4.280
17,735
+0.01(+0.23%)
Apr 28, 2015
4.280
4.340
4.270
4.270
30,065
+0.01(+0.23%)
Apr 27, 2015
4.500
4.500
4.260
4.260
61,803
-0.24(-5.33%)
Apr 24, 2015
4.534
4.534
4.400
4.500
33,358
+0.01(+0.22%)
Apr 23, 2015
4.471
4.510
4.470
4.490
5,308
+0.02(+0.45%)
Apr 22, 2015
4.390
4.480
4.383
4.470
6,068
+0.08(+1.82%)
Apr 21, 2015
4.400
4.420
4.380
4.390
9,076
-0.02(-0.37%)
Apr 20, 2015
4.400
4.530
4.400
4.406
21,029
-0.00(-0.09%)
Apr 17, 2015
4.420
4.520
4.400
4.410
4,600
-0.02(-0.45%)
Apr 16, 2015
4.420
4.551
4.410
4.430
21,116
-0.03(-0.67%)
Apr 15, 2015
4.410
4.500
4.410
4.460
10,838
+0.04(+0.90%)
Apr 14, 2015
4.480
4.560
4.399
4.420
39,311
-0.03(-0.67%)
Apr 13, 2015
4.610
4.610
4.450
4.450
28,410
-0.16(-3.47%)
Apr 10, 2015
4.550
4.620
4.550
4.610
3,066
+0.03(+0.66%)
Apr 09, 2015
4.600
4.600
4.560
4.580
6,327
+0.01(+0.20%)
Apr 08, 2015
4.599
4.600
4.550
4.571
18,010
+0.01(+0.24%)
Apr 07, 2015
4.670
4.670
4.550
4.560
20,777
-0.09(-1.94%)
Apr 06, 2015
4.610
4.676
4.590
4.650
17,759
-0.01(-0.21%)
Apr 02, 2015
4.700
4.660
4.660
4.660
18,600
-0.03(-0.64%)
Apr 01, 2015
4.700
4.700
4.660
4.690
9,199
+0.00(+0.00%)
Mar 31, 2015
4.700
4.700
4.680
4.690
14,085
-0.01(-0.21%)
Mar 30, 2015
4.680
4.750
4.600
4.700
25,279
+0.02(+0.43%)
Mar 27, 2015
4.610
4.780
4.470
4.680
40,726
+0.07(+1.50%)
Mar 26, 2015
4.670
4.690
4.610
4.611
17,021
-0.04(-0.84%)
Mar 25, 2015
4.700
4.789
4.650
4.650
10,733
-0.09(-1.92%)
Mar 24, 2015
4.570
4.780
4.570
4.741
23,728
+0.24(+5.36%)
Mar 23, 2015
4.600
4.670
4.500
4.500
32,088
-0.06(-1.32%)
Mar 20, 2015
4.650
4.660
4.560
4.560
113,192
-0.04(-0.87%)
Mar 19, 2015
4.600
4.730
4.600
4.600
28,765
-0.04(-0.86%)
Mar 18, 2015
4.700
4.730
4.510
4.640
18,488
-0.10(-2.11%)
Mar 17, 2015
4.710
4.777
4.600
4.740
22,660
-0.01(-0.21%)
Mar 16, 2015
4.840
4.846
4.530
4.750
27,105
-0.08(-1.66%)
Mar 13, 2015
4.800
4.837
4.730
4.830
21,292
-0.01(-0.21%)
Mar 12, 2015
4.860
4.870
4.793
4.840
20,851
-0.01(-0.21%)
Mar 11, 2015
4.818
4.900
4.793
4.850
82,420
-0.01(-0.21%)
Mar 10, 2015
4.900
4.930
4.860
4.860
31,410
-0.04(-0.82%)
Mar 09, 2015
4.910
4.940
4.800
4.900
47,984
-0.05(-1.01%)
Mar 06, 2015
4.900
4.990
4.900
4.950
36,677
+0.02(+0.41%)
Mar 05, 2015
4.910
5.000
4.910
4.930
41,898
-0.01(-0.20%)
Mar 04, 2015
4.810
4.960
4.810
4.940
35,146
+0.13(+2.70%)
Mar 03, 2015
4.800
4.880
4.800
4.810
13,619
-0.02(-0.41%)
Mar 02, 2015
4.880
4.920
4.754
4.830
66,232
-0.04(-0.82%)
Feb 27, 2015
4.770
4.870
4.740
4.870
83,040
+0.11(+2.31%)
Feb 26, 2015
4.640
4.770
4.630
4.760
83,323
+0.12(+2.59%)
Feb 25, 2015
4.730
4.760
4.550
4.640
51,063
-0.07(-1.49%)
Feb 24, 2015
4.714
4.770
4.700
4.710
39,129
-0.06(-1.26%)
Feb 23, 2015
4.740
4.790
4.700
4.770
36,800
+0.06(+1.27%)
Feb 20, 2015
4.690
4.800
4.620
4.710
141,305
+0.12(+2.61%)
Feb 19, 2015
4.550
4.670
4.520
4.590
42,655
+0.01(+0.22%)
Feb 18, 2015
4.600
4.690
4.550
4.580
77,259
-0.04(-0.87%)
Feb 17, 2015
4.590
4.640
4.510
4.620
86,406
+0.09(+1.99%)
Feb 13, 2015
4.510
4.530
4.530
4.530
32,700
+0.05(+1.12%)
Feb 12, 2015
4.500
4.630
4.460
4.480
102,381
+0.02(+0.45%)
Feb 11, 2015
4.490
4.600
4.400
4.460
128,323
-0.05(-1.11%)
Feb 10, 2015
4.360
4.600
4.330
4.510
138,284
+0.20(+4.64%)
Feb 09, 2015
4.360
4.500
4.302
4.310
76,531
-0.09(-2.05%)
Feb 06, 2015
4.310
4.510
4.310
4.400
28,393
+0.09(+2.09%)
Feb 05, 2015
4.380
4.450
4.310
4.310
28,154
+0.00(+0.00%)
Feb 04, 2015
4.330
4.490
4.310
4.310
34,065
-0.06(-1.37%)
Feb 03, 2015
4.360
4.400
4.310
4.370
23,539
+0.10(+2.34%)
Feb 02, 2015
4.380
4.390
4.250
4.270
83,600
-0.16(-3.61%)
Jan 30, 2015
4.350
4.440
4.350
4.430
21,432
+0.08(+1.84%)
Jan 29, 2015
4.350
4.420
4.250
4.350
55,800
-0.03(-0.68%)
Jan 28, 2015
4.360
4.410
4.220
4.380
50,018
-0.01(-0.23%)
Jan 27, 2015
4.450
4.500
4.360
4.390
34,204
-0.10(-2.23%)
Jan 26, 2015
4.400
4.510
4.290
4.490
53,281
+0.09(+2.05%)
Jan 23, 2015
4.400
4.470
4.360
4.400
19,609
-0.08(-1.79%)
Jan 22, 2015
4.350
4.600
4.350
4.480
65,528
+0.08(+1.71%)
Jan 21, 2015
4.500
4.670
4.270
4.405
326,335
-0.13(-2.77%)
Jan 20, 2015
4.430
4.580
4.330
4.530
28,546
+0.01(+0.22%)
Jan 16, 2015
4.470
4.600
4.430
4.520
81,920
+0.04(+0.89%)
Jan 15, 2015
4.450
4.540
4.406
4.480
31,794
-0.02(-0.44%)
Jan 14, 2015
4.250
4.577
4.250
4.500
98,200
+0.22(+5.14%)
Jan 13, 2015
4.280
4.380
4.260
4.280
38,536
+0.01(+0.23%)
Jan 12, 2015
4.400
4.450
4.250
4.270
61,078
-0.14(-3.17%)
Jan 09, 2015
4.480
4.520
4.384
4.410
31,068
-0.07(-1.56%)
Jan 08, 2015
4.440
4.520
4.435
4.480
34,078
+0.06(+1.36%)
Jan 07, 2015
4.440
4.450
4.330
4.420
42,357
-0.02(-0.45%)
Jan 06, 2015
4.560
4.580
4.360
4.440
45,673
-0.13(-2.84%)
Jan 05, 2015
4.580
4.620
4.550
4.570
96,048
+0.05(+1.11%)
Jan 02, 2015
4.530
4.590
4.480
4.520
35,635
-0.03(-0.66%)
Dec 31, 2014
4.580
4.550
4.550
4.550
48,700
+0.01(+0.22%)
Dec 30, 2014
4.500
4.570
4.430
4.540
19,081
+0.04(+0.89%)
Dec 29, 2014
4.400
4.580
4.365
4.500
64,265
+0.07(+1.58%)
Dec 26, 2014
4.460
4.560
4.410
4.430
31,722
-0.06(-1.34%)
Dec 24, 2014
4.490
4.490
4.490
4.490
5,100
+0.02(+0.53%)
Dec 23, 2014
4.440
4.580
4.420
4.466
37,056
+0.05(+1.05%)
Dec 22, 2014
4.410
4.550
4.340
4.420
55,361
+0.01(+0.23%)
Dec 19, 2014
4.400
4.500
4.330
4.410
34,881
+0.01(+0.23%)
Dec 18, 2014
4.351
4.500
4.351
4.400
29,089
+0.04(+0.92%)
Dec 17, 2014
4.330
4.495
4.330
4.360
22,771
+0.02(+0.46%)
Dec 16, 2014
4.420
4.440
4.280
4.340
76,981
-0.07(-1.59%)
Dec 15, 2014
4.460
4.680
4.400
4.410
203,152
-0.06(-1.34%)
Dec 12, 2014
4.420
4.490
4.370
4.470
35,584
+0.05(+1.13%)
Dec 11, 2014
4.450
4.520
4.420
4.420
39,912
-0.05(-1.12%)
Dec 10, 2014
4.500
4.520
4.460
4.470
30,726
-0.04(-0.89%)
Dec 09, 2014
4.440
4.520
4.280
4.510
94,094
+0.04(+0.89%)
Dec 08, 2014
4.540
4.540
4.440
4.470
134,936
-0.05(-1.11%)
Dec 05, 2014
4.370
4.570
4.310
4.520
356,871
+0.17(+4.03%)
Dec 04, 2014
4.210
4.370
4.200
4.345
102,918
+0.17(+3.95%)
Dec 03, 2014
4.140
4.230
4.125
4.180
65,559
+0.04(+0.89%)
Dec 02, 2014
4.160
4.210
4.143
4.143
38,641
-0.04(-0.88%)
Dec 01, 2014
4.150
4.190
4.100
4.180
106,790
+0.03(+0.72%)
Nov 28, 2014
4.110
4.150
4.110
4.150
14,250
+0.03(+0.73%)
Nov 26, 2014
4.170
4.120
4.120
4.120
97,100
-0.05(-1.20%)
Nov 25, 2014
4.150
4.200
4.120
4.170
86,402
+0.01(+0.24%)
Nov 24, 2014
4.180
4.300
4.100
4.160
99,351
-0.01(-0.24%)
Nov 21, 2014
4.180
4.230
4.100
4.170
79,134
-0.01(-0.24%)
Nov 20, 2014
4.260
4.280
4.100
4.180
100,513
-0.04(-0.95%)
Nov 19, 2014
4.280
4.350
4.210
4.220
191,235
-0.10(-2.32%)
Nov 18, 2014
4.290
4.410
4.236
4.320
156,161
+0.02(+0.47%)
Nov 17, 2014
4.230
4.370
4.200
4.300
129,661
+0.07(+1.65%)
Nov 14, 2014
4.080
4.360
4.030
4.230
291,950
+0.34(+8.74%)
Nov 13, 2014
3.900
3.900
3.810
3.890
39,860
-0.01(-0.26%)
Nov 12, 2014
3.900
3.900
3.805
3.900
18,016
+0.00(+0.00%)
Nov 11, 2014
3.900
3.949
3.780
3.900
29,433
+0.00(+0.00%)
Nov 10, 2014
3.820
3.900
3.780
3.900
30,701
+0.03(+0.69%)
Nov 07, 2014
3.890
3.900
3.740
3.873
31,503
+0.13(+3.56%)
Nov 06, 2014
3.810
3.950
3.720
3.740
8,016
-0.13(-3.36%)
Nov 05, 2014
3.850
3.900
3.720
3.870
18,224
+0.15(+4.03%)
Nov 04, 2014
3.870
3.870
3.720
3.720
4,170
-0.11(-2.87%)
Nov 03, 2014
3.890
3.890
3.780
3.830
6,740
-0.08(-2.05%)
Oct 31, 2014
3.910
3.960
3.880
3.910
12,683
+0.02(+0.51%)
Oct 30, 2014
3.810
3.900
3.810
3.890
551
+0.04(+1.04%)
Oct 29, 2014
3.850
3.910
3.630
3.850
14,691
+0.00(+0.00%)
Oct 28, 2014
3.840
3.940
3.830
3.850
11,808
+0.05(+1.32%)
Oct 27, 2014
3.640
3.840
3.740
3.800
23,034
+0.06(+1.60%)
Oct 24, 2014
3.630
3.790
3.610
3.740
22,790
+0.12(+3.31%)
Oct 23, 2014
3.620
3.910
3.620
3.620
16,104
-0.04(-1.09%)
Oct 22, 2014
4.000
4.000
3.480
3.660
50,968
-0.27(-6.87%)
Oct 21, 2014
4.020
4.029
3.760
3.930
13,708
+0.10(+2.61%)
Oct 20, 2014
3.710
3.850
3.710
3.830
38,560
+0.10(+2.68%)
Oct 17, 2014
3.680
3.820
3.660
3.730
10,647
+0.13(+3.61%)
Oct 16, 2014
3.540
3.650
3.520
3.600
8,425
+0.07(+1.87%)
Oct 15, 2014
3.480
3.670
3.450
3.534
30,936
-0.06(-1.56%)
Oct 14, 2014
3.550
3.590
3.520
3.590
3,912
+0.09(+2.57%)
Oct 13, 2014
3.640
3.900
3.500
3.500
44,124
-0.18(-4.89%)
Oct 10, 2014
3.700
3.790
3.600
3.680
9,944
-0.05(-1.34%)
Oct 09, 2014
3.830
3.880
3.710
3.730
27,707
-0.13(-3.37%)
Oct 08, 2014
3.880
3.880
3.780
3.860
2,572
+0.01(+0.39%)
Oct 07, 2014
3.760
3.860
3.760
3.845
19,974
+0.10(+2.53%)
Oct 06, 2014
3.760
3.830
3.720
3.750
12,500
-0.02(-0.53%)
Oct 03, 2014
3.730
3.790
3.715
3.770
27,406
+0.03(+0.80%)
Oct 02, 2014
3.750
3.820
3.710
3.740
15,458
-0.01(-0.27%)
Oct 01, 2014
3.880
3.900
3.730
3.750
64,750
-0.16(-4.09%)
Sep 30, 2014
3.820
3.950
3.700
3.910
60,787
+0.07(+1.82%)
Sep 29, 2014
3.870
3.910
3.800
3.840
11,023
-0.09(-2.29%)
Sep 26, 2014
3.840
3.970
3.799
3.930
10,985
+0.12(+3.15%)
Sep 25, 2014
3.940
3.940
3.700
3.810
45,794
-0.12(-3.05%)
Sep 24, 2014
4.005
4.005
3.900
3.930
15,368
-0.06(-1.50%)
Sep 23, 2014
4.010
4.010
3.940
3.990
8,639
-0.02(-0.50%)
Sep 22, 2014
4.080
4.080
3.950
4.010
53,526
-0.02(-0.50%)
Sep 19, 2014
4.070
4.079
3.880
4.030
94,250
-0.02(-0.49%)
Sep 18, 2014
3.970
4.070
3.930
4.050
67,632
+0.07(+1.76%)
Sep 17, 2014
4.080
4.080
3.950
3.980
95,305
-0.04(-1.00%)
Sep 16, 2014
3.900
4.070
3.860
4.020
106,380
+0.07(+1.77%)
Sep 15, 2014
3.910
4.040
3.890
3.950
79,075
+0.01(+0.25%)
Sep 12, 2014
3.870
3.970
3.870
3.940
39,380
+0.05(+1.29%)
Sep 11, 2014
3.990
4.090
3.820
3.890
43,934
-0.18(-4.42%)
Sep 10, 2014
4.140
4.140
4.010
4.070
60,010
-0.06(-1.45%)
Sep 09, 2014
4.090
4.205
3.990
4.130
99,269
+0.04(+0.98%)
Sep 08, 2014
4.030
4.140
4.025
4.090
144,152
+0.08(+2.07%)
Sep 05, 2014
3.720
4.030
3.720
4.007
134,935
+0.22(+5.73%)
Sep 04, 2014
3.670
3.810
3.600
3.790
54,574
+0.05(+1.34%)
Sep 03, 2014
3.730
3.770
3.660
3.740
96,073
+0.02(+0.54%)
Sep 02, 2014
3.810
3.810
3.650
3.720
55,471
-0.07(-1.85%)
Aug 29, 2014
3.700
3.790
3.790
3.790
22,500
+0.09(+2.43%)
Aug 28, 2014
3.700
3.800
3.700
3.700
18,295
-0.04(-1.13%)
Aug 27, 2014
3.730
3.800
3.520
3.742
57,644
+0.04(+1.15%)
Aug 26, 2014
3.680
3.840
3.580
3.700
67,867
+0.05(+1.37%)
Aug 25, 2014
3.500
3.700
3.640
3.650
16,559
+0.01(+0.27%)
Aug 22, 2014
3.600
3.690
3.700
3.640
29,383
-0.06(-1.62%)
Aug 21, 2014
3.670
3.750
3.660
3.700
56,036
-0.06(-1.70%)
Aug 20, 2014
3.560
3.830
3.550
3.764
164,435
+0.14(+3.98%)
Aug 19, 2014
3.650
3.670
3.620
3.620
11,355
+0.01(+0.28%)
Aug 18, 2014
3.650
3.720
3.520
3.610
85,287
-0.06(-1.63%)
Aug 15, 2014
3.250
3.680
3.250
3.670
154,265
+0.48(+15.05%)
Aug 14, 2014
3.080
3.190
3.030
3.190
4,031
+0.14(+4.59%)
Aug 13, 2014
3.100
3.100
3.040
3.050
2,251
+0.00(+0.00%)
Aug 12, 2014
2.980
3.180
2.980
3.050
5,884
+0.07(+2.35%)
Aug 11, 2014
2.910
3.160
2.900
2.980
33,533
+0.07(+2.41%)
Aug 08, 2014
2.831
3.060
2.820
2.910
41,381
+0.07(+2.46%)
Aug 07, 2014
2.970
2.980
2.836
2.840
32,777
-0.09(-3.07%)
Aug 06, 2014
3.120
3.120
2.920
2.930
1,207
-0.09(-2.98%)
Aug 05, 2014
3.010
3.060
3.010
3.020
5,956
+0.01(+0.33%)
Aug 04, 2014
3.020
3.150
3.010
3.010
16,222
-0.01(-0.33%)
Aug 01, 2014
3.170
3.170
3.010
3.020
4,077
-0.16(-5.03%)
Jul 31, 2014
3.180
3.180
3.180
3.180
309
+0.09(+2.91%)
Jul 30, 2014
3.060
3.160
3.020
3.090
4,427
-0.06(-1.90%)
Jul 29, 2014
3.170
3.170
3.090
3.150
8,680
-0.02(-0.63%)
Jul 28, 2014
3.050
3.200
3.050
3.170
88,346
+0.06(+1.93%)
Jul 25, 2014
3.100
3.190
3.040
3.110
16,141
+0.01(+0.32%)
Jul 24, 2014
3.150
3.150
3.060
3.100
30,083
-0.06(-1.90%)
Jul 23, 2014
3.140
3.190
3.050
3.160
13,100
+0.09(+2.93%)
Jul 22, 2014
3.138
3.190
3.050
3.070
28,840
+0.02(+0.66%)
Jul 21, 2014
3.050
3.150
3.050
3.050
49,218
+0.00(+0.00%)
Jul 18, 2014
3.050
3.200
3.050
3.050
19,074
-0.05(-1.61%)
Jul 17, 2014
3.110
3.146
3.020
3.100
9,603
+0.00(+0.00%)
Jul 16, 2014
3.200
3.260
3.071
3.100
23,574
-0.14(-4.32%)
Jul 15, 2014
3.200
3.270
3.200
3.240
4,932
-0.01(-0.31%)
Jul 14, 2014
3.230
3.279
3.200
3.250
3,671
-0.01(-0.18%)
Jul 11, 2014
3.276
3.370
3.200
3.256
1,541
+0.05(+1.43%)
Jul 10, 2014
3.210
3.250
3.160
3.210
1,989
-0.07(-2.13%)
Jul 09, 2014
3.300
3.350
3.250
3.280
15,368
-0.06(-1.80%)
Jul 08, 2014
3.290
3.350
3.250
3.340
12,028
+0.08(+2.45%)
Jul 07, 2014
3.280
3.320
3.250
3.260
4,231
-0.06(-1.81%)
Jul 03, 2014
3.220
3.320
3.320
3.320
6,400
+0.07(+2.15%)
Jul 02, 2014
3.200
3.280
3.150
3.250
47,943
+0.04(+1.25%)
Jul 01, 2014
3.220
3.280
3.200
3.210
4,145
+0.01(+0.31%)
Jun 30, 2014
3.220
3.360
3.200
3.200
7,897
+0.02(+0.63%)
Jun 27, 2014
3.306
3.380
3.170
3.180
40,045
-0.07(-2.15%)
Jun 26, 2014
3.250
3.290
3.240
3.250
13,203
+0.00(+0.00%)
Jun 25, 2014
3.160
3.250
3.160
3.250
5,765
+0.12(+3.68%)
Jun 24, 2014
3.252
3.252
3.050
3.135
20,765
-0.04(-1.12%)
Jun 23, 2014
3.180
3.380
3.150
3.170
13,465
+0.11(+3.59%)
Jun 20, 2014
3.220
3.380
3.060
3.060
10,854
-0.14(-4.38%)
Jun 19, 2014
3.220
3.240
3.185
3.200
19,317
-0.10(-3.03%)
Jun 18, 2014
3.450
3.486
3.290
3.300
29,514
-0.12(-3.54%)
Jun 17, 2014
3.370
3.438
3.370
3.421
2,189
+0.02(+0.62%)
Jun 16, 2014
3.410
3.480
3.390
3.400
5,871
-0.06(-1.73%)
Jun 13, 2014
3.418
3.460
3.390
3.460
3,526
+0.05(+1.47%)
Jun 11, 2014
3.390
3.410
3.410
3.410
101
-0.03(-0.87%)
Jun 10, 2014
3.420
3.500
3.400
3.440
4,294
-0.05(-1.43%)
Jun 06, 2014
3.390
3.490
3.390
3.490
5,331
+0.10(+2.95%)
Jun 05, 2014
3.310
3.480
3.310
3.390
3,347
+0.02(+0.59%)
Jun 04, 2014
3.320
3.494
3.320
3.370
2,433
-0.11(-3.16%)
Jun 03, 2014
3.450
3.490
3.301
3.480
4,068
+0.06(+1.75%)
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.