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
A-Mark Precious Meta
(NQ:
AMRK
)
35.04
-1.08 (-2.99%)
Streaming Delayed Price
Updated: 4:00 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
6.083
6.194
5.976
6.110
73,272
+0.02(+0.38%)
May 27, 2016
5.984
6.087
6.087
6.087
132,342
+0.06(+1.08%)
May 26, 2016
6.007
6.117
5.942
6.022
69,605
+0.00(+0.00%)
May 25, 2016
6.236
6.399
5.850
6.022
124,760
-0.22(-3.49%)
May 24, 2016
6.232
6.465
6.232
6.240
52,301
+0.01(+0.12%)
May 23, 2016
6.316
6.462
6.232
6.232
59,632
-0.07(-1.09%)
May 20, 2016
6.270
6.402
6.213
6.301
33,344
+0.09(+1.48%)
May 19, 2016
6.213
6.400
6.137
6.209
91,669
-0.13(-1.99%)
May 18, 2016
6.194
6.504
6.182
6.335
77,927
+0.06(+0.91%)
May 17, 2016
6.523
6.599
6.202
6.278
150,148
-0.24(-3.69%)
May 16, 2016
7.073
7.102
6.404
6.519
186,466
-0.55(-7.79%)
May 13, 2016
7.188
7.203
6.978
7.069
99,782
-0.13(-1.86%)
May 12, 2016
7.494
7.582
7.146
7.203
108,716
-0.30(-3.98%)
May 11, 2016
7.746
7.964
7.463
7.502
60,490
-0.42(-5.31%)
May 10, 2016
7.975
8.048
7.358
7.922
146,580
-0.37(-4.46%)
May 09, 2016
8.246
8.360
7.963
8.292
88,255
+0.11(+1.35%)
May 06, 2016
7.899
8.193
7.857
8.181
59,138
+0.29(+3.67%)
May 05, 2016
7.716
8.002
7.686
7.892
107,325
+0.26(+3.39%)
May 04, 2016
7.644
7.663
7.488
7.633
108,787
+0.05(+0.65%)
May 03, 2016
7.693
7.937
7.282
7.583
153,279
-0.15(-1.97%)
May 02, 2016
7.747
7.815
7.735
7.735
44,379
-0.07(-0.88%)
Apr 29, 2016
7.869
7.930
7.755
7.804
66,423
-0.05(-0.68%)
Apr 28, 2016
8.075
8.075
7.838
7.857
59,925
-0.24(-2.92%)
Apr 27, 2016
8.379
8.379
8.044
8.094
22,009
-0.29(-3.41%)
Apr 26, 2016
8.120
8.383
7.964
8.379
70,690
+0.33(+4.07%)
Apr 25, 2016
8.139
8.139
7.991
8.052
43,348
-0.06(-0.70%)
Apr 22, 2016
8.143
8.170
7.968
8.109
28,216
-0.06(-0.75%)
Apr 21, 2016
7.964
8.181
7.831
8.170
55,758
+0.13(+1.66%)
Apr 20, 2016
8.052
8.196
7.967
8.036
76,986
-0.11(-1.36%)
Apr 19, 2016
7.735
8.318
7.735
8.147
182,249
+0.39(+5.01%)
Apr 18, 2016
7.678
7.888
7.671
7.758
71,826
+0.02(+0.30%)
Apr 15, 2016
7.690
7.838
7.545
7.735
68,121
-0.11(-1.36%)
Apr 14, 2016
7.907
8.014
7.838
7.842
42,941
-0.16(-1.95%)
Apr 13, 2016
8.059
8.078
7.930
7.998
38,645
-0.00(-0.05%)
Apr 12, 2016
7.880
8.048
7.812
8.002
88,409
+0.12(+1.55%)
Apr 11, 2016
7.713
8.078
7.653
7.880
96,689
+0.15(+1.97%)
Apr 08, 2016
7.690
7.728
7.648
7.728
23,752
+0.04(+0.50%)
Apr 07, 2016
7.617
7.724
7.613
7.690
43,321
+0.02(+0.20%)
Apr 06, 2016
7.633
7.800
7.633
7.674
47,358
+0.02(+0.25%)
Apr 05, 2016
7.747
7.831
7.575
7.655
58,393
-0.09(-1.18%)
Apr 04, 2016
7.545
7.854
7.545
7.747
112,852
+0.20(+2.62%)
Apr 01, 2016
7.602
7.670
7.514
7.549
73,091
-0.03(-0.45%)
Mar 31, 2016
7.537
7.617
7.533
7.583
40,589
+0.05(+0.61%)
Mar 30, 2016
7.553
7.621
7.522
7.537
96,508
-0.08(-1.10%)
Mar 29, 2016
7.785
7.785
7.534
7.621
52,535
-0.14(-1.82%)
Mar 28, 2016
7.876
8.082
7.762
7.762
43,956
-0.11(-1.45%)
Mar 24, 2016
7.728
7.876
7.876
7.876
60,621
+0.09(+1.20%)
Mar 23, 2016
7.579
7.846
7.579
7.783
73,299
+0.05(+0.62%)
Mar 22, 2016
7.953
7.987
7.629
7.735
89,824
-0.21(-2.59%)
Mar 21, 2016
7.953
8.017
7.884
7.941
54,493
-0.01(-0.14%)
Mar 18, 2016
8.059
8.326
7.894
7.953
57,797
-0.05(-0.57%)
Mar 17, 2016
7.884
8.094
7.884
7.998
144,632
-0.01(-0.14%)
Mar 16, 2016
7.640
8.090
7.640
8.010
77,267
+0.34(+4.42%)
Mar 15, 2016
7.671
7.735
7.553
7.671
121,948
-0.08(-1.03%)
Mar 14, 2016
7.629
7.751
7.556
7.751
65,607
+0.17(+2.21%)
Mar 11, 2016
7.690
7.693
7.457
7.583
75,144
+0.04(+0.56%)
Mar 10, 2016
7.526
7.583
7.248
7.541
90,763
+0.04(+0.56%)
Mar 09, 2016
7.518
7.583
7.404
7.499
99,421
+0.00(+0.05%)
Mar 08, 2016
7.053
7.564
7.053
7.495
86,683
+0.22(+3.09%)
Mar 07, 2016
7.267
7.507
7.050
7.271
111,671
-0.15(-2.00%)
Mar 04, 2016
7.678
7.732
7.335
7.419
170,329
-0.28(-3.66%)
Mar 03, 2016
7.610
7.897
7.514
7.701
156,536
+0.00(+0.00%)
Mar 02, 2016
7.848
7.888
7.469
7.701
169,925
-0.32(-3.99%)
Mar 01, 2016
8.288
8.408
7.899
8.021
201,343
-0.26(-3.13%)
Feb 29, 2016
8.025
8.288
7.842
8.280
148,464
+0.28(+3.53%)
Feb 26, 2016
8.002
8.105
7.885
7.998
54,448
+0.06(+0.72%)
Feb 25, 2016
7.431
8.097
7.431
7.941
116,728
+0.11(+1.46%)
Feb 24, 2016
7.823
7.827
7.564
7.827
92,910
+0.13(+1.73%)
Feb 23, 2016
7.621
7.861
7.436
7.693
79,295
+0.02(+0.25%)
Feb 22, 2016
7.564
7.791
7.526
7.674
116,744
+0.13(+1.72%)
Feb 19, 2016
7.537
7.617
7.053
7.545
81,405
-0.08(-1.00%)
Feb 18, 2016
7.507
7.915
6.364
7.621
173,867
+0.02(+0.25%)
Feb 17, 2016
7.640
7.640
7.483
7.602
92,162
+0.02(+0.25%)
Feb 16, 2016
7.621
7.640
7.461
7.583
199,076
-0.00(-0.05%)
Feb 12, 2016
7.431
7.587
7.587
7.587
202,858
+0.25(+3.43%)
Feb 11, 2016
6.935
7.335
6.638
7.335
145,304
+0.48(+6.94%)
Feb 10, 2016
6.809
6.859
6.449
6.859
47,211
+0.43(+6.64%)
Feb 09, 2016
6.451
6.565
6.394
6.432
79,239
-0.06(-0.88%)
Feb 08, 2016
6.409
6.823
6.144
6.489
100,737
-0.06(-0.93%)
Feb 05, 2016
6.072
6.550
6.009
6.550
159,199
+0.55(+9.24%)
Feb 04, 2016
5.958
6.077
5.890
5.996
86,288
+0.00(+0.06%)
Feb 03, 2016
6.094
6.138
5.977
5.992
68,891
-0.16(-2.65%)
Feb 02, 2016
6.178
6.261
6.094
6.155
59,475
-0.09(-1.40%)
Feb 01, 2016
6.307
6.489
6.221
6.242
117,497
-0.18(-2.84%)
Jan 29, 2016
6.174
6.607
6.072
6.425
58,311
+0.30(+4.89%)
Jan 28, 2016
6.098
6.290
6.022
6.125
71,853
+0.05(+0.81%)
Jan 27, 2016
6.356
6.356
6.066
6.075
60,530
-0.29(-4.59%)
Jan 26, 2016
6.248
6.508
6.003
6.368
104,245
+0.23(+3.77%)
Jan 25, 2016
6.349
6.447
5.901
6.136
163,025
-0.20(-3.17%)
Jan 22, 2016
6.774
7.123
6.337
6.337
239,943
-0.37(-5.49%)
Jan 21, 2016
6.865
6.865
6.546
6.705
104,859
-0.24(-3.44%)
Jan 20, 2016
6.546
7.119
6.425
6.944
83,142
+0.38(+5.78%)
Jan 19, 2016
6.994
7.210
6.246
6.565
234,865
-0.43(-6.13%)
Jan 15, 2016
6.163
6.994
6.994
6.994
146,252
+0.68(+10.76%)
Jan 14, 2016
6.121
6.373
5.798
6.315
327,447
+0.13(+2.15%)
Jan 13, 2016
6.390
6.413
5.833
6.182
118,648
-0.13(-2.10%)
Jan 12, 2016
6.823
6.889
6.098
6.315
259,420
-0.46(-6.78%)
Jan 11, 2016
6.463
7.074
6.459
6.774
214,587
+0.19(+2.82%)
Jan 08, 2016
6.432
6.827
6.261
6.588
88,412
+0.01(+0.12%)
Jan 07, 2016
6.774
6.774
6.167
6.580
123,824
-0.27(-3.93%)
Jan 06, 2016
7.400
7.491
6.699
6.850
391,387
-0.61(-8.14%)
Jan 05, 2016
7.407
7.586
7.267
7.457
261,017
+0.20(+2.72%)
Jan 04, 2016
7.001
7.400
6.656
7.259
212,816
+0.11(+1.49%)
Dec 31, 2015
7.195
7.153
7.153
7.153
176,029
-0.02(-0.32%)
Dec 30, 2015
7.123
7.210
7.070
7.176
46,671
+0.06(+0.91%)
Dec 29, 2015
7.127
7.210
6.900
7.111
95,822
+0.10(+1.46%)
Dec 28, 2015
6.641
7.199
6.641
7.009
80,391
+0.30(+4.51%)
Dec 24, 2015
6.690
6.707
6.707
6.707
23,980
+0.01(+0.08%)
Dec 23, 2015
6.960
6.960
6.675
6.702
42,600
-0.12(-1.74%)
Dec 22, 2015
6.926
7.123
6.793
6.820
49,902
-0.11(-1.63%)
Dec 21, 2015
7.210
7.229
6.774
6.933
219,752
+0.10(+1.44%)
Dec 18, 2015
7.043
7.267
6.451
6.834
306,663
-0.12(-1.75%)
Dec 17, 2015
6.713
6.982
6.679
6.956
120,967
+0.24(+3.56%)
Dec 16, 2015
6.330
6.869
6.083
6.717
193,350
+0.41(+6.43%)
Dec 15, 2015
6.413
6.460
6.262
6.311
68,580
-0.10(-1.60%)
Dec 14, 2015
6.489
6.542
6.167
6.413
117,911
+0.03(+0.42%)
Dec 11, 2015
6.261
6.538
6.138
6.387
67,726
+0.14(+2.31%)
Dec 10, 2015
6.094
6.291
6.075
6.242
45,994
+0.08(+1.29%)
Dec 09, 2015
6.375
6.607
6.094
6.163
142,908
-0.15(-2.35%)
Dec 08, 2015
5.916
6.387
5.916
6.311
88,934
+0.35(+5.92%)
Dec 07, 2015
5.779
5.977
5.768
5.958
88,038
+0.18(+3.09%)
Dec 04, 2015
5.692
5.779
5.654
5.779
22,082
+0.09(+1.53%)
Dec 03, 2015
5.734
5.734
5.635
5.692
29,126
+0.00(+0.00%)
Dec 02, 2015
5.764
5.814
5.673
5.692
33,643
-0.13(-2.22%)
Dec 01, 2015
5.833
5.958
5.654
5.821
247,321
-0.06(-1.03%)
Nov 30, 2015
5.882
5.958
5.603
5.882
123,921
-0.07(-1.21%)
Nov 27, 2015
5.950
5.958
5.927
5.954
8,896
+0.01(+0.19%)
Nov 25, 2015
5.882
5.943
5.943
5.943
71,940
+0.06(+1.04%)
Nov 24, 2015
5.901
6.043
5.791
5.881
84,352
+0.00(+0.06%)
Nov 23, 2015
5.931
5.983
5.738
5.878
92,183
-0.05(-0.90%)
Nov 20, 2015
5.882
5.943
5.810
5.931
29,906
+0.15(+2.63%)
Nov 19, 2015
5.692
5.882
5.313
5.779
43,960
-0.00(-0.07%)
Nov 18, 2015
5.833
6.072
5.704
5.783
70,259
-0.15(-2.56%)
Nov 17, 2015
6.003
6.072
5.821
5.935
71,908
-0.07(-1.14%)
Nov 16, 2015
6.064
6.064
5.893
6.003
35,777
+0.15(+2.59%)
Nov 13, 2015
6.091
6.432
5.825
5.852
63,884
-0.18(-2.93%)
Nov 12, 2015
5.871
6.167
5.871
6.028
101,030
+0.16(+2.68%)
Nov 11, 2015
5.578
6.451
5.578
5.871
87,487
+0.40(+7.32%)
Nov 10, 2015
5.597
5.597
5.427
5.470
43,970
-0.11(-1.94%)
Nov 09, 2015
5.673
5.673
5.503
5.578
10,899
+0.15(+2.72%)
Nov 06, 2015
5.578
5.601
5.427
5.431
5,560
-0.14(-2.58%)
Nov 05, 2015
5.575
5.604
5.514
5.575
12,025
+0.00(+0.00%)
Nov 04, 2015
5.469
5.578
5.469
5.575
15,386
+0.10(+1.80%)
Nov 03, 2015
5.476
5.484
5.431
5.476
6,338
+0.05(+0.91%)
Nov 02, 2015
5.427
5.480
5.427
5.427
12,742
-0.06(-1.03%)
Oct 30, 2015
5.204
5.484
5.181
5.484
25,999
+0.26(+4.92%)
Oct 29, 2015
5.295
5.295
5.181
5.227
15,679
-0.06(-1.14%)
Oct 28, 2015
5.257
5.332
5.223
5.287
18,178
-0.02(-0.36%)
Oct 27, 2015
5.287
5.344
5.242
5.306
14,154
-0.07(-1.27%)
Oct 26, 2015
5.321
5.378
5.201
5.374
14,064
-0.01(-0.21%)
Oct 23, 2015
5.257
5.385
5.257
5.385
10,515
+0.17(+3.19%)
Oct 22, 2015
5.374
5.404
5.185
5.219
28,911
-0.19(-3.50%)
Oct 21, 2015
5.223
5.484
5.223
5.408
36,684
+0.13(+2.51%)
Oct 20, 2015
5.072
5.480
5.072
5.276
29,542
+0.10(+1.97%)
Oct 19, 2015
5.079
5.174
4.879
5.174
62,726
+0.12(+2.40%)
Oct 16, 2015
4.917
5.125
4.917
5.053
35,603
+0.10(+1.98%)
Oct 15, 2015
4.973
4.973
4.860
4.954
21,930
-0.02(-0.46%)
Oct 14, 2015
5.007
5.011
4.796
4.977
7,987
-0.03(-0.68%)
Oct 13, 2015
5.106
5.106
4.546
5.011
31,285
-0.09(-1.85%)
Oct 12, 2015
4.913
5.117
4.845
5.106
6,869
+0.19(+3.85%)
Oct 09, 2015
4.973
5.102
4.822
4.917
15,090
+0.00(+0.00%)
Oct 08, 2015
4.716
5.019
4.716
4.917
51,378
+0.14(+2.85%)
Oct 07, 2015
4.637
4.939
4.599
4.780
92,550
+0.14(+3.10%)
Oct 06, 2015
4.451
4.756
4.444
4.637
82,978
+0.16(+3.55%)
Oct 05, 2015
4.432
4.501
4.432
4.478
74,852
+0.07(+1.63%)
Oct 02, 2015
4.311
4.463
4.308
4.406
24,587
+0.08(+1.75%)
Oct 01, 2015
4.338
4.338
4.323
4.330
2,408
-0.04(-0.95%)
Sep 30, 2015
4.330
4.379
4.209
4.372
33,784
+0.08(+1.85%)
Sep 29, 2015
4.432
4.432
4.293
4.293
6,271
-0.16(-3.57%)
Sep 28, 2015
4.410
4.463
4.262
4.451
43,673
+0.00(+0.00%)
Sep 25, 2015
4.463
4.501
4.444
4.451
37,020
+0.03(+0.77%)
Sep 24, 2015
4.357
4.463
4.349
4.417
72,161
+0.11(+2.55%)
Sep 23, 2015
4.319
4.327
4.251
4.308
30,145
-0.03(-0.78%)
Sep 22, 2015
4.349
4.383
4.311
4.342
23,778
-0.07(-1.63%)
Sep 21, 2015
4.255
4.440
4.255
4.414
46,481
+0.15(+3.44%)
Sep 18, 2015
4.368
4.462
4.263
4.267
135,835
-0.06(-1.48%)
Sep 17, 2015
4.327
4.331
4.293
4.331
35,219
+0.04(+0.88%)
Sep 16, 2015
4.237
4.331
4.237
4.293
37,248
+0.06(+1.35%)
Sep 15, 2015
4.191
4.237
4.191
4.236
39,311
+0.02(+0.43%)
Sep 14, 2015
4.090
4.237
4.086
4.218
59,997
+0.15(+3.80%)
Sep 11, 2015
3.980
4.127
3.883
4.063
103,446
+0.06(+1.51%)
Sep 10, 2015
4.060
4.078
3.958
4.003
96,953
-0.08(-1.85%)
Sep 09, 2015
4.109
4.157
4.067
4.078
64,575
-0.02(-0.46%)
Sep 08, 2015
3.999
4.184
3.973
4.097
182,398
+0.09(+2.26%)
Sep 04, 2015
3.954
4.007
4.007
4.007
33,724
+0.05(+1.33%)
Sep 03, 2015
3.879
3.954
3.879
3.954
7,605
+0.00(+0.00%)
Sep 02, 2015
3.928
3.962
3.920
3.954
6,397
+0.00(+0.00%)
Sep 01, 2015
3.992
3.992
3.890
3.954
12,517
-0.02(-0.47%)
Aug 31, 2015
3.890
3.973
3.890
3.973
27,789
+0.10(+2.63%)
Aug 28, 2015
3.766
3.932
3.766
3.871
4,657
-0.03(-0.68%)
Aug 26, 2015
3.950
3.898
3.898
3.898
5,576
-0.01(-0.19%)
Aug 25, 2015
4.011
4.011
3.913
3.905
5,873
-0.06(-1.52%)
Aug 24, 2015
4.033
4.033
3.958
3.965
13,147
-0.02(-0.57%)
Aug 21, 2015
4.048
4.048
3.954
3.988
15,863
-0.01(-0.19%)
Aug 20, 2015
3.984
3.996
3.984
3.996
5,045
+0.06(+1.43%)
Aug 19, 2015
4.020
4.020
3.935
3.939
8,205
-0.08(-1.97%)
Aug 18, 2015
3.939
4.041
3.826
4.018
71,583
+0.08(+1.91%)
Aug 17, 2015
3.879
3.954
3.879
3.943
13,704
-0.02(-0.38%)
Aug 14, 2015
3.988
3.992
3.954
3.958
9,995
+0.00(+0.00%)
Aug 13, 2015
3.935
3.973
3.935
3.958
11,145
-0.01(-0.19%)
Aug 12, 2015
3.928
3.992
3.916
3.965
5,443
-0.01(-0.19%)
Aug 11, 2015
3.954
3.973
3.950
3.973
7,793
-0.03(-0.72%)
Aug 10, 2015
4.003
4.003
4.002
4.002
6,373
+0.06(+1.65%)
Aug 07, 2015
3.958
4.011
3.916
3.937
71,479
-0.04(-0.99%)
Aug 06, 2015
3.962
3.992
3.950
3.977
51,816
-0.05(-1.31%)
Aug 05, 2015
4.014
4.047
3.992
4.029
16,323
+0.07(+1.81%)
Aug 04, 2015
3.954
4.011
3.954
3.958
10,977
+0.00(+0.10%)
Aug 03, 2015
4.011
4.029
3.954
3.954
15,168
+0.00(+0.00%)
Jul 31, 2015
3.954
3.992
3.935
3.954
28,020
-0.03(-0.66%)
Jul 30, 2015
3.935
3.987
3.935
3.980
1,056
+0.04(+1.05%)
Jul 29, 2015
3.962
3.965
3.939
3.939
30,317
-0.03(-0.76%)
Jul 28, 2015
3.992
3.996
3.969
3.969
9,063
-0.02(-0.47%)
Jul 27, 2015
4.003
4.029
3.988
3.988
9,408
-0.10(-2.42%)
Jul 24, 2015
3.894
4.087
3.867
4.087
52,363
+0.14(+3.56%)
Jul 23, 2015
3.954
3.954
3.947
3.947
3,181
-0.01(-0.19%)
Jul 22, 2015
3.950
4.063
3.939
3.954
19,785
-0.08(-1.96%)
Jul 21, 2015
3.935
4.033
3.935
4.033
18,864
+0.03(+0.66%)
Jul 20, 2015
3.954
4.011
3.871
4.007
13,261
+0.05(+1.33%)
Jul 17, 2015
3.954
3.954
3.954
3.954
4,676
+0.07(+1.84%)
Jul 16, 2015
3.947
3.969
3.879
3.883
13,080
-0.07(-1.72%)
Jul 15, 2015
3.928
3.950
3.928
3.950
4,086
+0.00(+0.01%)
Jul 14, 2015
3.879
3.950
3.875
3.950
15,112
+0.03(+0.86%)
Jul 13, 2015
3.864
3.916
3.864
3.916
6,904
-0.04(-0.95%)
Jul 10, 2015
3.939
3.954
3.939
3.954
2,921
+0.02(+0.57%)
Jul 09, 2015
3.954
3.954
3.898
3.932
12,948
+0.00(+0.00%)
Jul 08, 2015
3.875
4.018
3.875
3.932
40,979
+0.05(+1.26%)
Jul 07, 2015
3.950
3.973
3.879
3.883
8,417
-0.09(-2.27%)
Jul 06, 2015
3.973
3.984
3.969
3.973
15,768
-0.04(-0.94%)
Jul 02, 2015
4.007
4.011
4.011
4.011
42,221
+0.00(+0.09%)
Jul 01, 2015
4.026
4.026
3.875
4.007
2,023
+0.06(+1.62%)
Jun 30, 2015
3.954
4.026
3.935
3.943
6,519
-0.03(-0.76%)
Jun 29, 2015
3.992
3.999
3.962
3.973
14,761
-0.04(-0.94%)
Jun 26, 2015
3.988
4.060
3.988
4.011
18,179
+0.02(+0.57%)
Jun 25, 2015
3.969
4.180
3.958
3.988
18,073
+0.03(+0.86%)
Jun 24, 2015
3.977
3.992
3.954
3.954
9,302
-0.06(-1.41%)
Jun 22, 2015
4.048
4.011
4.011
4.011
10,621
-0.04(-0.93%)
Jun 19, 2015
4.139
4.142
4.029
4.048
25,049
+0.05(+1.22%)
Jun 18, 2015
3.898
4.044
3.894
3.999
6,306
-0.02(-0.56%)
Jun 17, 2015
3.871
4.131
3.871
4.022
38,961
+0.10(+2.58%)
Jun 16, 2015
3.920
3.982
3.916
3.921
7,209
-0.05(-1.32%)
Jun 15, 2015
3.947
4.044
3.947
3.973
25,139
+0.02(+0.57%)
Jun 11, 2015
4.007
3.950
3.950
3.950
244
-0.05(-1.32%)
Jun 10, 2015
3.977
4.011
3.928
4.003
4,543
-0.03(-0.65%)
Jun 09, 2015
4.026
4.029
3.947
4.029
2,759
+0.00(+0.00%)
Jun 08, 2015
4.029
4.029
4.029
4.029
5,857
-0.02(-0.47%)
Jun 05, 2015
3.965
4.048
3.958
4.048
7,496
+0.02(+0.46%)
Jun 04, 2015
3.947
4.030
3.947
4.030
2,235
-0.03(-0.73%)
Jun 03, 2015
3.928
4.131
3.928
4.060
5,794
+0.12(+2.96%)
Jun 02, 2015
4.116
4.116
3.920
3.943
6,904
-0.11(-2.69%)
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.