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
Seanergy Maritime Hl
(NQ:
SHIP
)
12.13
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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, 2018
1723
1763
1713
1743
64
+14.66(+0.85%)
May 30, 2018
1723
1781
1723
1728
22
-34.46(-1.95%)
May 29, 2018
1782
1792
1723
1763
32
-19.81(-1.11%)
May 25, 2018
1782
1782
1782
0
-19.81(-1.10%)
May 24, 2018
1782
1842
1782
1802
23
+6.54(+0.36%)
May 23, 2018
1822
1842
1785
1796
32
-46.15(-2.51%)
May 22, 2018
1782
1862
1767
1842
41
-19.80(-1.06%)
May 21, 2018
1842
1862
1703
1862
108
+79.02(+4.43%)
May 18, 2018
1822
1842
1745
1783
101
+6.54(+0.37%)
May 17, 2018
1822
1822
1725
1776
40
-45.95(-2.52%)
May 16, 2018
1723
1842
1723
1822
26
-19.81(-1.08%)
May 15, 2018
1822
1862
1782
1842
50
+0.00(+0.00%)
May 14, 2018
1822
1862
1782
1842
39
-18.22(-0.98%)
May 11, 2018
1723
1861
1713
1860
137
+117.25(+6.73%)
May 10, 2018
1782
1782
1723
1743
30
-1.19(-0.07%)
May 09, 2018
1803
1882
1723
1744
155
-19.80(-1.12%)
May 08, 2018
1723
1822
1723
1764
33
+20.99(+1.20%)
May 07, 2018
1703
1822
1703
1743
34
-19.80(-1.12%)
May 04, 2018
1703
1782
1664
1763
23
-0.20(-0.01%)
May 03, 2018
1664
1782
1664
1763
34
+20.00(+1.15%)
May 02, 2018
1624
1782
1624
1743
45
+99.03(+6.02%)
May 01, 2018
1624
1670
1624
1644
16
+0.00(+0.00%)
Apr 30, 2018
1628
1670
1624
1644
38
+15.84(+0.97%)
Apr 27, 2018
1685
1694
1624
1628
29
-55.45(-3.29%)
Apr 26, 2018
1703
1756
1664
1683
15
-19.81(-1.16%)
Apr 25, 2018
1683
1798
1644
1703
19
-0.20(-0.01%)
Apr 24, 2018
1882
1882
1658
1703
37
-79.02(-4.43%)
Apr 23, 2018
1901
1921
1782
1782
48
-63.09(-3.42%)
Apr 20, 2018
1763
1868
1658
1846
112
+142.31(+8.36%)
Apr 19, 2018
1743
1763
1654
1703
35
+12.28(+0.73%)
Apr 18, 2018
1624
1733
1624
1691
28
+86.55(+5.39%)
Apr 17, 2018
1598
1624
1565
1604
5
+39.81(+2.54%)
Apr 16, 2018
1624
1624
1565
1565
41
-39.61(-2.47%)
Apr 13, 2018
1624
1628
1604
1604
27
+19.80(+1.25%)
Apr 12, 2018
1584
1632
1584
1584
16
+0.00(+0.00%)
Apr 11, 2018
1624
1632
1494
1584
50
+58.03(+3.80%)
Apr 10, 2018
1505
1565
1458
1526
129
+60.81(+4.15%)
Apr 09, 2018
1485
1505
1398
1466
123
+38.81(+2.72%)
Apr 06, 2018
1624
1640
1391
1427
223
-197.26(-12.15%)
Apr 05, 2018
1683
1714
1624
1624
85
-59.22(-3.52%)
Apr 04, 2018
1707
1727
1635
1683
70
-43.76(-2.53%)
Apr 03, 2018
1782
1782
1723
1727
55
-55.46(-3.11%)
Apr 02, 2018
1782
1782
1724
1782
56
+54.07(+3.13%)
Mar 29, 2018
1728
1728
1728
0
+4.95(+0.29%)
Mar 28, 2018
1768
1841
1723
1723
67
-59.02(-3.31%)
Mar 27, 2018
1768
1782
1723
1782
55
+0.00(+0.00%)
Mar 26, 2018
1822
1842
1703
1782
140
-39.61(-2.17%)
Mar 23, 2018
1834
1901
1822
1822
56
-19.61(-1.06%)
Mar 22, 2018
1862
1864
1832
1842
107
-0.20(-0.01%)
Mar 21, 2018
1842
1897
1842
1842
48
+0.00(+0.00%)
Mar 20, 2018
1884
1921
1842
1842
69
-39.61(-2.11%)
Mar 19, 2018
1896
1939
1840
1882
34
+19.61(+1.05%)
Mar 16, 2018
1882
1899
1832
1862
87
+37.04(+2.03%)
Mar 15, 2018
1882
1902
1825
1825
210
-76.45(-4.02%)
Mar 14, 2018
1903
1903
1903
1901
110
-1.39(-0.07%)
Mar 13, 2018
1941
1953
1901
1903
181
-38.02(-1.96%)
Mar 12, 2018
1981
1981
1939
1941
84
-0.40(-0.02%)
Mar 09, 2018
1981
1981
1902
1941
182
+16.04(+0.83%)
Mar 08, 2018
2000
2040
1921
1925
537
-55.65(-2.81%)
Mar 07, 2018
2317
2357
1981
1981
956
-296.88(-13.03%)
Mar 06, 2018
2099
2278
2080
2278
473
+217.86(+10.58%)
Mar 05, 2018
2060
2099
2060
2060
61
-19.81(-0.95%)
Mar 02, 2018
2080
2099
2060
2080
87
+19.81(+0.96%)
Mar 01, 2018
2080
2099
2020
2060
28
-19.81(-0.95%)
Feb 28, 2018
2099
2099
2060
2080
52
+0.00(+0.00%)
Feb 27, 2018
2099
2099
2060
2080
19
+0.00(+0.00%)
Feb 26, 2018
2099
2119
2060
2080
45
-19.80(-0.94%)
Feb 23, 2018
2080
2119
2060
2099
11
+0.00(+0.00%)
Feb 22, 2018
2099
2080
2099
43
+19.80(+0.95%)
Feb 21, 2018
2080
2099
2060
2080
55
-19.41(-0.92%)
Feb 20, 2018
2060
2119
2060
2099
99
+32.68(+1.58%)
Feb 16, 2018
2066
2066
2066
0
+26.34(+1.29%)
Feb 15, 2018
2000
2060
2000
2040
19
+0.00(+0.00%)
Feb 14, 2018
2040
2080
2020
2040
48
+9.90(+0.49%)
Feb 13, 2018
2000
2060
1981
2030
20
+9.91(+0.49%)
Feb 12, 2018
2040
2060
2000
2020
41
+0.00(+0.00%)
Feb 09, 2018
2020
2080
1981
2020
85
+39.61(+2.00%)
Feb 08, 2018
2040
2060
1983
1981
65
-39.61(-1.96%)
Feb 07, 2018
2020
2020
2000
2020
100
+9.90(+0.49%)
Feb 06, 2018
1981
2040
1941
2010
189
+9.90(+0.49%)
Feb 05, 2018
2020
2040
1981
2000
118
+19.81(+1.00%)
Feb 02, 2018
2040
2060
1981
1981
155
-69.32(-3.38%)
Feb 01, 2018
2020
2080
2020
2050
41
+9.90(+0.49%)
Jan 31, 2018
2119
2119
2040
2040
49
-39.61(-1.90%)
Jan 30, 2018
2119
2119
2020
2080
77
-39.61(-1.87%)
Jan 29, 2018
2080
2119
2080
2119
25
+9.90(+0.47%)
Jan 26, 2018
2086
2119
2060
2109
74
+30.11(+1.45%)
Jan 25, 2018
2119
2119
2062
2079
56
-30.11(-1.43%)
Jan 24, 2018
2179
2179
2099
2109
58
+19.81(+0.95%)
Jan 23, 2018
2060
2139
2060
2089
58
+29.71(+1.44%)
Jan 22, 2018
2060
2080
2040
2060
48
+12.27(+0.60%)
Jan 19, 2018
2040
2060
2020
2047
105
+7.53(+0.37%)
Jan 18, 2018
2060
2080
2040
2040
49
+0.00(+0.00%)
Jan 17, 2018
2139
2139
2020
2040
109
-39.61(-1.90%)
Jan 16, 2018
2139
2144
2080
2080
73
-79.22(-3.67%)
Jan 12, 2018
2159
2159
2159
0
-19.81(-0.91%)
Jan 11, 2018
2159
2179
2119
2179
63
+19.81(+0.92%)
Jan 10, 2018
2179
2198
2139
2159
39
-19.81(-0.91%)
Jan 09, 2018
2198
2198
2139
2179
71
+0.00(+0.00%)
Jan 08, 2018
2139
2198
2120
2179
74
+39.61(+1.85%)
Jan 05, 2018
2218
2218
2099
2139
108
-22.97(-1.06%)
Jan 04, 2018
2139
2179
2100
2162
181
+82.39(+3.96%)
Jan 03, 2018
2080
2139
2060
2080
199
+19.81(+0.96%)
Jan 02, 2018
2060
2060
1981
2060
263
+0.00(+0.00%)
Dec 29, 2017
2060
2060
2060
0
-9.91(-0.48%)
Dec 28, 2017
2060
2099
2040
2070
65
+29.71(+1.46%)
Dec 27, 2017
2040
2139
2020
2040
118
-19.80(-0.96%)
Dec 26, 2017
1981
2080
1981
2060
36
+19.80(+0.97%)
Dec 22, 2017
2040
2099
2001
2040
41
+0.00(+0.00%)
Dec 21, 2017
2000
2080
2000
2040
78
+59.02(+2.98%)
Dec 20, 2017
2080
2080
1961
1981
195
-98.63(-4.74%)
Dec 19, 2017
2119
2159
2060
2080
122
-29.71(-1.41%)
Dec 18, 2017
2139
2179
2109
2109
165
-9.90(-0.47%)
Dec 15, 2017
2179
2199
2119
2119
152
-56.64(-2.60%)
Dec 14, 2017
2139
2176
2119
2176
148
+36.83(+1.72%)
Dec 13, 2017
2159
2189
2139
2139
78
-59.41(-2.70%)
Dec 12, 2017
2159
2278
2159
2198
256
+39.61(+1.83%)
Dec 11, 2017
2119
2188
2080
2159
236
+39.61(+1.87%)
Dec 08, 2017
2179
2198
2040
2119
347
+39.61(+1.90%)
Dec 07, 2017
2040
2119
2040
2080
196
+19.81(+0.96%)
Dec 06, 2017
2040
2082
1981
2060
192
+21.98(+1.08%)
Dec 05, 2017
2020
2139
2000
2038
252
+17.63(+0.87%)
Dec 04, 2017
2000
2040
2000
2020
326
-79.22(-3.77%)
Dec 01, 2017
2040
2119
2040
2099
311
+59.41(+2.91%)
Nov 30, 2017
2139
2179
2000
2040
442
-50.90(-2.43%)
Nov 29, 2017
2040
2159
2020
2091
245
+70.71(+3.50%)
Nov 28, 2017
2159
2179
2000
2020
284
-118.84(-5.56%)
Nov 27, 2017
2139
2179
2062
2139
206
+0.00(+0.00%)
Nov 24, 2017
2080
2159
2040
2139
169
+99.03(+4.85%)
Nov 22, 2017
2119
2119
2000
2040
263
-79.22(-3.74%)
Nov 21, 2017
2040
2179
2020
2119
287
+0.00(+0.00%)
Nov 20, 2017
2020
2119
2002
2119
144
+39.61(+1.90%)
Nov 17, 2017
2198
2278
2040
2080
498
+118.83(+6.06%)
Nov 16, 2017
1868
2119
1868
1961
523
+39.61(+2.06%)
Nov 15, 2017
1882
1961
1848
1921
341
-2.77(-0.14%)
Nov 14, 2017
2060
2084
1842
1924
975
-175.47(-8.36%)
Nov 13, 2017
2159
2159
2062
2099
264
-19.81(-0.93%)
Nov 10, 2017
2278
2337
2099
2119
734
-217.86(-9.32%)
Nov 09, 2017
2337
2436
2198
2337
762
+0.00(+0.00%)
Nov 08, 2017
2614
2773
2198
2337
2,439
-495.13(-17.48%)
Nov 07, 2017
3109
3288
2634
2832
10,413
+514.94(+22.22%)
Nov 06, 2017
2179
2337
2080
2317
1,647
+316.88(+15.84%)
Nov 03, 2017
1803
2238
1803
2000
1,106
+158.44(+8.60%)
Nov 02, 2017
1901
1916
1822
1842
155
-40.79(-2.17%)
Nov 01, 2017
1978
1978
1803
1883
94
-87.54(-4.44%)
Oct 31, 2017
1911
1974
1902
1970
76
+52.28(+2.73%)
Oct 30, 2017
1904
1981
1882
1918
73
+10.70(+0.56%)
Oct 27, 2017
1882
1981
1882
1907
65
+10.89(+0.57%)
Oct 26, 2017
1921
2020
1896
1896
103
-24.76(-1.29%)
Oct 25, 2017
2040
2079
1901
1921
348
-178.24(-8.49%)
Oct 24, 2017
2020
2119
1981
2099
313
+59.41(+2.91%)
Oct 23, 2017
2159
2179
1981
2040
616
-415.71(-16.93%)
Oct 20, 2017
2377
2456
2337
2456
377
+39.41(+1.63%)
Oct 19, 2017
2377
2416
2337
2416
68
-14.85(-0.61%)
Oct 18, 2017
2476
2476
2317
2431
97
-36.84(-1.49%)
Oct 17, 2017
2396
2495
2396
2468
308
+51.69(+2.14%)
Oct 16, 2017
2377
2476
2357
2416
173
+59.42(+2.52%)
Oct 13, 2017
2357
2377
2297
2357
285
+59.41(+2.59%)
Oct 12, 2017
2238
2352
2218
2297
278
+59.42(+2.66%)
Oct 11, 2017
2218
2258
2218
2238
50
+0.00(+0.00%)
Oct 10, 2017
2238
2258
2198
2238
77
+19.80(+0.89%)
Oct 09, 2017
2278
2317
2179
2218
189
-59.41(-2.61%)
Oct 06, 2017
2337
2357
2278
2278
87
-59.42(-2.54%)
Oct 05, 2017
2337
2337
2278
2337
102
+19.81(+0.85%)
Oct 04, 2017
2317
2357
2297
2317
117
+19.80(+0.86%)
Oct 03, 2017
2218
2317
2218
2297
154
+59.42(+2.66%)
Oct 02, 2017
2278
2297
2198
2238
119
+0.00(+0.00%)
Sep 29, 2017
2218
2297
2198
2238
113
+14.85(+0.67%)
Sep 28, 2017
2198
2297
2198
2223
144
+4.95(+0.22%)
Sep 27, 2017
2317
2317
2198
2218
169
-19.80(-0.88%)
Sep 26, 2017
2238
2245
2179
2238
158
+0.00(+0.00%)
Sep 25, 2017
2278
2337
2179
2238
330
-39.61(-1.74%)
Sep 22, 2017
2258
2357
2202
2278
200
+19.80(+0.88%)
Sep 21, 2017
2278
2357
2255
2258
90
-59.41(-2.56%)
Sep 20, 2017
2238
2377
2238
2317
278
+99.02(+4.46%)
Sep 19, 2017
2238
2297
2159
2218
279
-39.61(-1.75%)
Sep 18, 2017
2377
2377
2218
2258
230
-79.22(-3.39%)
Sep 15, 2017
2377
2515
2278
2337
353
-59.42(-2.48%)
Sep 14, 2017
2476
2674
2139
2396
2,490
+118.84(+5.22%)
Sep 13, 2017
2297
2357
2139
2278
292
-79.22(-3.36%)
Sep 12, 2017
2436
2454
2317
2357
376
-79.23(-3.25%)
Sep 11, 2017
2377
2476
2297
2436
593
+138.64(+6.03%)
Sep 08, 2017
2297
2377
2239
2297
484
-19.80(-0.85%)
Sep 07, 2017
2278
2416
2238
2317
664
+39.61(+1.74%)
Sep 06, 2017
2218
2297
2179
2278
513
+118.83(+5.50%)
Sep 05, 2017
2238
2317
2119
2159
328
-59.42(-2.68%)
Sep 01, 2017
2139
2218
2099
2218
177
+41.79(+1.92%)
Aug 31, 2017
2099
2179
2097
2176
164
+57.24(+2.70%)
Aug 30, 2017
2179
2179
2080
2119
244
-97.84(-4.41%)
Aug 29, 2017
2198
2228
2040
2217
357
+18.62(+0.85%)
Aug 28, 2017
2179
2297
2139
2198
320
-39.81(-1.78%)
Aug 25, 2017
2020
2317
2020
2238
656
+178.45(+8.66%)
Aug 24, 2017
2040
2139
2040
2060
263
-4.96(-0.24%)
Aug 23, 2017
2080
2179
2000
2065
458
-14.85(-0.71%)
Aug 22, 2017
1966
2080
1743
2080
595
+0.00(+0.00%)
Aug 21, 2017
1921
2218
1913
2080
940
+197.86(+10.51%)
Aug 18, 2017
1822
1941
1802
1882
294
+76.05(+4.21%)
Aug 17, 2017
1723
1921
1683
1806
503
+142.00(+8.54%)
Aug 16, 2017
1525
1941
1505
1664
553
+178.25(+12.00%)
Aug 15, 2017
1485
1565
1485
1485
70
+39.61(+2.74%)
Aug 14, 2017
1499
1525
1410
1446
128
+17.83(+1.25%)
Aug 11, 2017
1485
1584
1426
1428
164
-6.94(-0.48%)
Aug 10, 2017
1446
1525
1386
1435
108
+18.82(+1.33%)
Aug 09, 2017
1417
1451
1406
1416
35
+9.90(+0.70%)
Aug 08, 2017
1466
1485
1394
1406
41
-59.41(-4.05%)
Aug 07, 2017
1446
1531
1446
1466
44
-9.91(-0.67%)
Aug 04, 2017
1486
1545
1460
1476
40
-41.39(-2.73%)
Aug 03, 2017
1575
1575
1485
1517
55
-21.19(-1.38%)
Aug 02, 2017
1525
1604
1486
1538
129
+3.17(+0.21%)
Aug 01, 2017
1584
1604
1505
1535
57
+29.70(+1.97%)
Jul 31, 2017
1485
1644
1485
1505
95
+19.81(+1.33%)
Jul 28, 2017
1485
1510
1408
1485
29
+35.65(+2.46%)
Jul 27, 2017
1426
1517
1426
1450
81
+6.56(+0.45%)
Jul 26, 2017
1426
1456
1426
1443
57
-2.60(-0.18%)
Jul 25, 2017
1485
1505
1426
1446
59
+19.81(+1.39%)
Jul 24, 2017
1545
1545
1426
1426
119
-61.40(-4.13%)
Jul 21, 2017
1485
1620
1448
1487
109
+1.98(+0.13%)
Jul 20, 2017
1525
1565
1485
1485
102
+0.00(+0.00%)
Jul 19, 2017
1525
1545
1466
1485
78
-45.55(-2.98%)
Jul 18, 2017
1644
1644
1466
1531
193
-53.48(-3.38%)
Jul 17, 2017
1703
1703
1565
1584
53
-24.16(-1.50%)
Jul 14, 2017
1644
1683
1584
1609
36
-35.25(-2.14%)
Jul 13, 2017
1634
1683
1545
1644
119
+54.66(+3.44%)
Jul 12, 2017
1525
1644
1525
1589
144
+93.88(+6.28%)
Jul 11, 2017
1485
1584
1466
1495
133
-49.52(-3.21%)
Jul 10, 2017
1782
1782
1507
1545
282
-297.08(-16.13%)
Jul 07, 2017
2020
2040
1787
1842
199
-138.63(-7.00%)
Jul 06, 2017
2357
2357
1921
1981
224
-59.42(-2.91%)
Jul 05, 2017
2377
2476
1909
2040
577
-79.22(-3.74%)
Jul 03, 2017
2159
2278
2000
2119
130
+59.42(+2.88%)
Jun 30, 2017
2337
2436
1941
2060
670
-316.89(-13.33%)
Jun 29, 2017
2198
2377
2119
2377
745
+217.86(+10.09%)
Jun 28, 2017
2159
2179
2080
2159
432
+118.83(+5.83%)
Jun 27, 2017
1836
2099
1836
2040
605
+247.57(+13.81%)
Jun 26, 2017
1703
1857
1674
1792
332
+136.06(+8.21%)
Jun 23, 2017
1545
1664
1545
1656
100
+20.40(+1.25%)
Jun 22, 2017
1664
1723
1584
1636
203
+34.26(+2.14%)
Jun 21, 2017
1485
1723
1446
1602
505
+185.58(+13.11%)
Jun 20, 2017
1426
1426
1357
1416
57
+54.46(+4.00%)
Jun 19, 2017
1406
1416
1349
1362
106
+13.07(+0.97%)
Jun 16, 2017
1426
1426
1347
1349
34
-13.07(-0.96%)
Jun 15, 2017
1378
1386
1361
1362
30
-7.13(-0.52%)
Jun 14, 2017
1426
1485
1347
1369
198
+2.18(+0.16%)
Jun 13, 2017
1386
1406
1307
1367
59
+19.02(+1.41%)
Jun 12, 2017
1446
1446
1329
1348
114
-58.63(-4.17%)
Jun 09, 2017
1252
1426
1248
1406
138
+99.03(+7.58%)
Jun 08, 2017
1287
1347
1287
1307
105
+59.41(+4.76%)
Jun 07, 2017
1287
1336
1248
1248
85
-55.25(-4.24%)
Jun 06, 2017
1208
1313
1208
1303
97
+89.91(+7.41%)
Jun 05, 2017
1228
1253
1169
1213
51
-14.85(-1.21%)
Jun 02, 2017
1347
1347
1228
1228
129
-71.30(-5.49%)
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.