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
Cinedigm Corp
(NQ:
CIDM
)
0.2945
UNCHANGED
Last Price
Updated: 3:59 PM EDT, May 22, 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 31, 2018
1.600
1.600
1.562
1.580
80,593
-0.02(-1.25%)
May 30, 2018
1.620
1.620
1.550
1.600
48,932
+0.00(+0.00%)
May 29, 2018
1.660
1.670
1.577
1.600
18,616
-0.09(-5.33%)
May 25, 2018
1.690
1.690
1.690
0
+0.03(+1.81%)
May 24, 2018
1.720
1.720
1.640
1.660
46,000
-0.06(-3.49%)
May 23, 2018
1.650
1.730
1.620
1.720
110,970
+0.07(+4.50%)
May 22, 2018
1.660
1.700
1.646
1.646
75,190
-0.01(-0.84%)
May 21, 2018
1.650
1.700
1.611
1.660
173,387
+0.02(+1.22%)
May 18, 2018
1.620
1.660
1.600
1.640
75,874
+0.02(+1.23%)
May 17, 2018
1.630
1.630
1.570
1.620
8,428
+0.00(+0.00%)
May 16, 2018
1.650
1.650
1.595
1.620
17,673
-0.03(-1.82%)
May 15, 2018
1.640
1.650
1.633
1.650
9,141
-0.01(-0.60%)
May 14, 2018
1.650
1.680
1.621
1.660
44,022
+0.01(+0.61%)
May 11, 2018
1.650
1.660
1.630
1.650
34,418
+0.00(+0.21%)
May 10, 2018
1.640
1.660
1.610
1.647
94,608
+0.02(+1.02%)
May 09, 2018
1.620
1.650
1.600
1.630
32,483
+0.00(+0.00%)
May 08, 2018
1.650
1.650
1.600
1.630
50,731
-0.02(-1.21%)
May 07, 2018
1.640
1.650
1.630
1.650
25,589
+0.01(+0.61%)
May 04, 2018
1.630
1.640
1.620
1.640
18,442
+0.01(+0.56%)
May 03, 2018
1.650
1.650
1.580
1.631
21,171
+0.01(+0.67%)
May 02, 2018
1.620
1.635
1.620
1.620
8,333
-0.01(-0.61%)
May 01, 2018
1.640
1.662
1.600
1.630
93,566
-0.02(-1.21%)
Apr 30, 2018
1.620
1.680
1.610
1.650
66,149
+0.04(+2.48%)
Apr 27, 2018
1.630
1.640
1.600
1.610
37,995
-0.03(-1.83%)
Apr 26, 2018
1.660
1.660
1.610
1.640
222,683
+0.08(+5.13%)
Apr 25, 2018
1.520
1.599
1.432
1.560
141,275
+0.04(+2.63%)
Apr 24, 2018
1.520
1.548
1.491
1.520
19,780
-0.01(-0.65%)
Apr 23, 2018
1.520
1.560
1.470
1.530
97,719
+0.01(+0.66%)
Apr 20, 2018
1.380
1.570
1.380
1.520
527,210
+0.13(+9.35%)
Apr 19, 2018
1.400
1.420
1.380
1.390
27,044
-0.01(-0.71%)
Apr 18, 2018
1.400
1.430
1.400
1.400
13,709
-0.01(-0.71%)
Apr 17, 2018
1.370
1.430
1.370
1.410
28,029
+0.03(+2.17%)
Apr 16, 2018
1.380
1.420
1.357
1.380
13,951
+0.02(+1.47%)
Apr 13, 2018
1.390
1.390
1.350
1.360
11,971
-0.03(-2.16%)
Apr 12, 2018
1.380
1.400
1.360
1.390
25,048
-0.01(-0.71%)
Apr 11, 2018
1.380
1.430
1.350
1.400
45,359
-0.01(-0.86%)
Apr 10, 2018
1.390
1.520
1.370
1.412
349,141
+0.07(+5.38%)
Apr 09, 2018
1.330
1.380
1.330
1.340
14,722
+0.03(+2.29%)
Apr 06, 2018
1.370
1.377
1.310
1.310
2,863
-0.08(-5.76%)
Apr 05, 2018
1.350
1.396
1.344
1.390
6,256
+0.00(+0.00%)
Apr 04, 2018
1.390
1.400
1.380
1.390
8,106
+0.04(+2.96%)
Apr 03, 2018
1.380
1.400
1.350
1.350
35,455
-0.03(-2.17%)
Apr 02, 2018
1.400
1.400
1.330
1.380
16,599
+0.01(+0.73%)
Mar 29, 2018
1.370
1.370
1.370
0
+0.06(+4.37%)
Mar 28, 2018
1.380
1.390
1.310
1.313
11,396
-0.09(-6.38%)
Mar 27, 2018
1.390
1.440
1.340
1.402
87,093
+0.01(+0.52%)
Mar 26, 2018
1.362
1.422
1.362
1.395
13,131
+0.03(+2.56%)
Mar 23, 2018
1.320
1.380
1.300
1.360
5,879
+0.01(+0.74%)
Mar 22, 2018
1.320
1.380
1.310
1.350
24,009
+0.01(+0.75%)
Mar 21, 2018
1.272
1.340
1.272
1.340
7,086
+0.05(+3.88%)
Mar 20, 2018
1.261
1.330
1.261
1.290
3,418
+0.01(+0.78%)
Mar 19, 2018
1.300
1.320
1.280
1.280
19,491
-0.04(-3.03%)
Mar 16, 2018
1.340
1.340
1.281
1.320
11,203
-0.03(-2.22%)
Mar 15, 2018
1.350
1.350
1.310
1.350
14,019
+0.00(+0.00%)
Mar 14, 2018
1.330
1.350
1.320
1.350
14,899
+0.02(+1.50%)
Mar 13, 2018
1.330
1.350
1.330
1.330
29,075
+0.00(+0.01%)
Mar 12, 2018
1.320
1.350
1.320
1.330
12,305
+0.01(+0.76%)
Mar 09, 2018
1.260
1.349
1.260
1.320
16,847
+0.02(+1.53%)
Mar 08, 2018
1.300
1.350
1.300
1.300
4,867
+0.01(+0.78%)
Mar 07, 2018
1.280
1.350
1.277
1.290
7,348
-0.02(-1.53%)
Mar 06, 2018
1.320
1.340
1.290
1.310
6,960
+0.00(+0.01%)
Mar 05, 2018
1.290
1.330
1.260
1.310
11,105
+0.03(+2.34%)
Mar 02, 2018
1.290
1.330
1.280
1.280
15,496
-0.03(-2.29%)
Mar 01, 2018
1.300
1.310
1.210
1.310
18,724
+0.06(+4.80%)
Feb 28, 2018
1.290
1.300
1.236
1.250
39,364
-0.04(-3.10%)
Feb 27, 2018
1.300
1.310
1.240
1.290
14,979
-0.01(-0.77%)
Feb 26, 2018
1.210
1.337
1.210
1.300
61,809
+0.09(+7.44%)
Feb 23, 2018
1.250
1.250
1.210
1.210
16,233
-0.01(-0.83%)
Feb 22, 2018
1.260
1.270
1.220
1.220
47,285
-0.03(-2.40%)
Feb 21, 2018
1.270
1.270
1.230
1.250
6,713
+0.02(+1.63%)
Feb 20, 2018
1.240
1.250
1.220
1.230
18,505
-0.02(-1.20%)
Feb 16, 2018
1.245
1.245
1.245
0
-0.01(-1.19%)
Feb 15, 2018
1.320
1.320
1.230
1.260
69,688
-0.04(-3.08%)
Feb 14, 2018
1.270
1.340
1.250
1.300
15,209
+0.04(+2.77%)
Feb 13, 2018
1.240
1.294
1.231
1.265
5,489
+0.03(+2.85%)
Feb 12, 2018
1.265
1.265
1.230
1.230
12,705
+0.00(+0.00%)
Feb 09, 2018
1.340
1.343
1.230
1.230
11,862
-0.05(-3.57%)
Feb 08, 2018
1.280
1.350
1.251
1.276
4,382
-0.00(-0.34%)
Feb 07, 2018
1.250
1.250
1.235
1.280
2,533
+0.04(+3.23%)
Feb 06, 2018
1.230
1.270
1.230
1.240
13,283
-0.02(-1.59%)
Feb 05, 2018
1.330
1.331
1.240
1.260
80,075
-0.08(-5.97%)
Feb 02, 2018
1.360
1.380
1.340
1.340
51,749
-0.03(-2.19%)
Feb 01, 2018
1.360
1.360
1.360
1.370
5,422
+0.01(+0.74%)
Jan 31, 2018
1.380
1.385
1.360
1.360
33,964
-0.02(-1.45%)
Jan 30, 2018
1.390
1.390
1.380
17,654
-0.01(-0.72%)
Jan 29, 2018
1.390
1.410
1.370
1.390
16,571
-0.01(-0.71%)
Jan 26, 2018
1.390
1.410
1.380
1.400
23,712
+0.02(+1.42%)
Jan 25, 2018
1.400
1.410
1.370
1.380
24,120
-0.02(-1.40%)
Jan 24, 2018
1.400
1.415
1.392
1.400
14,120
+0.00(+0.00%)
Jan 23, 2018
1.428
1.431
1.380
1.400
31,052
-0.03(-2.02%)
Jan 22, 2018
1.390
1.430
1.360
1.429
47,163
+0.03(+2.06%)
Jan 19, 2018
1.380
1.550
1.370
1.400
536,266
+0.04(+2.94%)
Jan 18, 2018
1.370
1.400
1.350
1.360
47,348
-0.01(-0.73%)
Jan 17, 2018
1.380
1.468
1.350
1.370
445,790
-0.02(-1.44%)
Jan 16, 2018
1.370
1.390
1.350
1.390
18,081
+0.02(+1.46%)
Jan 12, 2018
1.370
1.370
1.370
0
-0.01(-0.72%)
Jan 11, 2018
1.390
1.419
1.350
1.380
27,114
+0.02(+1.47%)
Jan 10, 2018
1.420
1.475
1.340
1.360
173,657
-0.06(-4.23%)
Jan 09, 2018
1.470
1.550
1.400
1.420
150,852
-0.04(-2.74%)
Jan 08, 2018
1.490
1.500
1.450
1.460
27,131
-0.02(-1.35%)
Jan 05, 2018
1.510
1.650
1.450
1.480
582,669
-0.02(-1.33%)
Jan 04, 2018
1.580
1.580
1.490
1.500
49,042
-0.02(-1.32%)
Jan 03, 2018
1.510
1.580
1.510
1.520
94,765
-0.01(-0.65%)
Jan 02, 2018
1.500
1.540
1.470
1.530
43,401
+0.03(+2.00%)
Dec 29, 2017
1.500
1.500
1.500
0
+0.04(+2.74%)
Dec 28, 2017
1.490
1.500
1.460
1.460
3,736
-0.02(-1.34%)
Dec 27, 2017
1.490
1.490
1.450
1.480
42,137
+0.02(+1.36%)
Dec 26, 2017
1.470
1.490
1.450
1.460
30,364
-0.03(-2.01%)
Dec 22, 2017
1.510
1.510
1.450
1.490
55,363
+0.01(+0.48%)
Dec 21, 2017
1.480
1.540
1.480
1.483
107,028
-0.02(-1.14%)
Dec 20, 2017
1.470
1.550
1.465
1.500
157,537
+0.05(+3.45%)
Dec 19, 2017
1.510
1.515
1.450
1.450
54,683
-0.06(-3.97%)
Dec 18, 2017
1.500
1.530
1.500
1.510
20,608
+0.02(+1.34%)
Dec 15, 2017
1.490
1.570
1.490
1.490
19,442
+0.00(+0.00%)
Dec 14, 2017
1.520
1.540
1.490
1.490
12,192
-0.02(-1.32%)
Dec 13, 2017
1.530
1.540
1.510
1.510
12,805
-0.02(-1.31%)
Dec 12, 2017
1.530
1.550
1.519
1.530
24,102
+0.00(+0.00%)
Dec 11, 2017
1.540
1.540
1.500
1.530
34,385
+0.04(+2.68%)
Dec 08, 2017
1.510
1.540
1.480
1.490
115,843
-0.03(-2.21%)
Dec 07, 2017
1.470
1.532
1.460
1.524
35,561
+0.05(+3.65%)
Dec 06, 2017
1.500
1.510
1.460
1.470
107,693
-0.04(-2.65%)
Dec 05, 2017
1.510
1.550
1.490
1.510
37,304
-0.02(-1.31%)
Dec 04, 2017
1.540
1.540
1.540
1.530
14,561
-0.02(-1.29%)
Dec 01, 2017
1.510
1.570
1.510
1.550
42,071
+0.03(+1.97%)
Nov 30, 2017
1.471
1.540
1.350
1.520
32,854
+0.05(+3.40%)
Nov 29, 2017
1.450
1.540
1.435
1.470
53,222
+0.07(+5.00%)
Nov 28, 2017
1.390
1.400
1.385
1.400
74,671
+0.01(+0.72%)
Nov 27, 2017
1.460
1.460
1.250
1.390
80,224
-0.07(-4.79%)
Nov 24, 2017
1.510
1.550
1.460
1.460
41,975
-0.03(-2.01%)
Nov 22, 2017
1.480
1.520
1.433
1.490
18,087
+0.02(+1.36%)
Nov 21, 2017
1.430
1.570
1.400
1.470
260,857
+0.04(+2.80%)
Nov 20, 2017
1.300
1.440
1.291
1.430
52,377
+0.12(+9.16%)
Nov 17, 2017
1.370
1.375
1.290
1.310
508,812
-0.07(-5.07%)
Nov 16, 2017
1.370
1.400
1.370
1.380
29,958
+0.01(+0.73%)
Nov 15, 2017
1.350
1.390
1.330
1.370
29,762
+0.02(+1.47%)
Nov 14, 2017
1.330
1.400
1.320
1.350
18,508
+0.01(+0.75%)
Nov 13, 2017
1.330
1.390
1.310
1.340
19,320
+0.01(+0.75%)
Nov 10, 2017
1.380
1.390
1.250
1.330
39,488
-0.06(-4.32%)
Nov 09, 2017
1.320
1.450
1.310
1.390
65,192
+0.06(+4.51%)
Nov 08, 2017
1.360
1.415
1.310
1.330
15,214
-0.05(-3.85%)
Nov 07, 2017
1.350
1.459
1.350
1.383
112,594
+0.00(+0.23%)
Nov 06, 2017
1.270
1.390
1.270
1.380
16,414
+0.10(+7.81%)
Nov 03, 2017
1.400
1.400
1.280
1.280
41,529
-0.10(-7.48%)
Nov 02, 2017
1.310
1.420
1.310
1.383
75,131
+0.06(+4.81%)
Nov 01, 2017
1.240
1.340
1.180
1.320
226,683
+0.10(+8.20%)
Oct 31, 2017
1.239
1.280
1.210
1.220
35,182
+0.01(+0.83%)
Oct 30, 2017
1.230
1.300
1.180
1.210
34,151
-0.04(-3.20%)
Oct 27, 2017
1.218
1.350
1.213
1.250
393,236
-0.04(-3.10%)
Oct 26, 2017
1.280
1.290
1.200
1.290
29,374
+0.06(+4.88%)
Oct 25, 2017
1.290
1.330
1.206
1.230
195,735
-0.02(-1.60%)
Oct 24, 2017
1.320
1.370
1.200
1.250
164,753
-0.08(-6.02%)
Oct 23, 2017
1.360
1.410
1.250
1.330
22,812
-0.01(-1.00%)
Oct 20, 2017
1.400
1.410
1.330
1.343
42,933
-0.07(-4.72%)
Oct 19, 2017
1.210
1.420
1.180
1.410
185,333
+0.19(+15.57%)
Oct 18, 2017
1.300
1.340
1.110
1.220
265,386
-0.08(-6.15%)
Oct 17, 2017
1.330
1.400
1.300
1.300
54,056
-0.05(-3.70%)
Oct 16, 2017
1.370
1.375
1.322
1.350
62,335
-0.01(-0.84%)
Oct 13, 2017
1.370
1.470
1.359
1.361
347,024
-0.01(-0.63%)
Oct 12, 2017
1.420
1.420
1.333
1.370
122,691
+0.01(+0.74%)
Oct 11, 2017
1.640
1.720
1.350
1.360
496,143
-0.28(-17.07%)
Oct 10, 2017
1.450
1.790
1.430
1.640
1,056,521
+0.19(+13.10%)
Oct 09, 2017
1.450
1.470
1.430
1.450
9,133
+0.00(+0.00%)
Oct 06, 2017
1.443
1.450
1.433
1.450
12,756
+0.00(+0.00%)
Oct 05, 2017
1.450
1.481
1.440
1.450
22,409
-0.01(-0.68%)
Oct 04, 2017
1.470
1.500
1.450
1.460
41,450
-0.02(-1.35%)
Oct 03, 2017
1.487
1.540
1.480
1.480
43,716
-0.01(-0.67%)
Oct 02, 2017
1.460
1.500
1.458
1.490
32,954
+0.04(+2.76%)
Sep 29, 2017
1.450
1.490
1.450
1.450
12,686
-0.02(-1.36%)
Sep 28, 2017
1.480
1.500
1.470
1.470
2,187
-0.03(-2.00%)
Sep 27, 2017
1.490
1.500
1.450
1.500
3,903
+0.01(+0.67%)
Sep 26, 2017
1.480
1.500
1.470
1.490
33,884
+0.02(+1.36%)
Sep 25, 2017
1.500
1.500
1.470
1.470
3,525
-0.03(-2.00%)
Sep 22, 2017
1.500
1.500
1.485
1.500
14,484
+0.00(+0.00%)
Sep 21, 2017
1.480
1.500
1.477
1.500
5,656
+0.01(+0.67%)
Sep 20, 2017
1.500
1.500
1.490
1.490
12,709
+0.00(+0.00%)
Sep 19, 2017
1.480
1.500
1.480
1.490
8,016
+0.02(+1.36%)
Sep 18, 2017
1.480
1.500
1.470
1.470
46,105
-0.01(-0.68%)
Sep 15, 2017
1.500
1.500
1.470
1.480
10,484
+0.00(+0.00%)
Sep 14, 2017
1.480
1.500
1.480
1.480
7,976
+0.00(+0.00%)
Sep 13, 2017
1.490
1.500
1.460
1.480
13,909
-0.02(-1.33%)
Sep 12, 2017
1.500
1.500
1.485
1.500
15,364
+0.00(+0.00%)
Sep 11, 2017
1.460
1.500
1.400
1.500
38,949
+0.02(+1.35%)
Sep 08, 2017
1.500
1.500
1.410
1.480
57,199
-0.01(-0.67%)
Sep 07, 2017
1.500
1.520
1.480
1.490
12,830
-0.04(-2.61%)
Sep 06, 2017
1.500
1.530
1.480
1.530
23,944
+0.03(+2.00%)
Sep 05, 2017
1.500
1.510
1.470
1.500
12,234
-0.01(-0.66%)
Sep 01, 2017
1.520
1.528
1.500
1.510
14,365
+0.00(+0.00%)
Aug 31, 2017
1.540
1.560
1.464
1.510
32,512
-0.03(-1.95%)
Aug 30, 2017
1.540
1.550
1.500
1.540
26,694
+0.00(+0.00%)
Aug 29, 2017
1.530
1.550
1.490
1.540
48,407
+0.01(+0.65%)
Aug 28, 2017
1.530
1.560
1.470
1.530
43,810
-0.01(-0.65%)
Aug 25, 2017
1.510
1.540
1.410
1.540
79,405
+0.02(+1.32%)
Aug 24, 2017
1.480
1.520
1.450
1.520
32,760
+0.06(+4.47%)
Aug 23, 2017
1.480
1.530
1.450
1.455
54,355
-0.02(-1.69%)
Aug 22, 2017
1.480
1.500
1.460
1.480
4,495
+0.03(+2.07%)
Aug 21, 2017
1.440
1.530
1.430
1.450
18,948
+0.00(+0.00%)
Aug 18, 2017
1.460
1.510
1.404
1.450
27,144
-0.02(-1.36%)
Aug 17, 2017
1.440
1.510
1.410
1.470
15,099
+0.01(+0.69%)
Aug 16, 2017
1.440
1.471
1.360
1.460
31,932
+0.05(+3.53%)
Aug 15, 2017
1.510
1.510
1.410
1.410
51,966
-0.11(-7.23%)
Aug 14, 2017
1.490
1.540
1.462
1.520
63,231
+0.02(+1.33%)
Aug 11, 2017
1.480
1.520
1.460
1.500
47,700
+0.00(+0.00%)
Aug 10, 2017
1.490
1.530
1.481
1.500
43,653
+0.03(+2.04%)
Aug 09, 2017
1.450
1.550
1.450
1.470
61,802
+0.02(+1.13%)
Aug 08, 2017
1.480
1.490
1.450
1.454
15,526
-0.04(-2.44%)
Aug 07, 2017
1.470
1.500
1.470
1.490
18,097
+0.02(+1.36%)
Aug 04, 2017
1.480
1.490
1.401
1.470
37,715
-0.02(-1.34%)
Aug 03, 2017
1.470
1.490
1.430
1.490
10,750
+0.03(+2.05%)
Aug 02, 2017
1.510
1.510
1.430
1.460
35,009
-0.03(-2.01%)
Aug 01, 2017
1.530
1.540
1.475
1.490
42,281
-0.04(-2.77%)
Jul 31, 2017
1.510
1.550
1.440
1.532
65,359
+0.02(+1.50%)
Jul 28, 2017
1.500
1.510
1.500
1.510
27,317
+0.01(+0.66%)
Jul 27, 2017
1.520
1.550
1.500
1.500
48,189
-0.01(-0.66%)
Jul 26, 2017
1.530
1.555
1.500
1.510
394,880
-0.02(-1.31%)
Jul 25, 2017
1.500
1.610
1.500
1.530
114,746
+0.04(+2.68%)
Jul 24, 2017
1.480
1.500
1.460
1.490
39,565
-0.05(-3.25%)
Jul 21, 2017
1.530
1.580
1.488
1.540
128,277
+0.00(+0.00%)
Jul 20, 2017
1.580
1.520
1.540
56,909
-0.03(-2.05%)
Jul 19, 2017
1.550
1.590
1.510
1.572
115,069
+0.03(+2.10%)
Jul 18, 2017
1.654
1.750
1.540
1.540
103,664
-0.09(-5.52%)
Jul 17, 2017
1.610
1.660
1.560
1.630
99,614
+0.04(+2.52%)
Jul 14, 2017
1.620
1.780
1.560
1.590
419,845
-0.03(-1.85%)
Jul 13, 2017
1.560
1.630
1.537
1.620
43,726
-0.01(-0.61%)
Jul 12, 2017
1.550
1.680
1.540
1.630
209,124
+0.07(+4.49%)
Jul 11, 2017
1.649
1.649
1.560
1.560
45,718
-0.08(-4.88%)
Jul 10, 2017
1.680
1.680
1.630
1.640
91,397
-0.04(-2.38%)
Jul 07, 2017
1.675
1.710
1.660
1.680
74,953
-0.03(-1.75%)
Jul 06, 2017
1.700
1.760
1.680
1.710
76,900
-0.02(-1.16%)
Jul 05, 2017
1.740
1.760
1.680
1.730
48,301
-0.02(-1.14%)
Jul 03, 2017
1.740
1.825
1.740
1.750
65,545
+0.01(+0.57%)
Jun 30, 2017
1.970
1.970
1.530
1.740
394,379
-0.34(-16.35%)
Jun 29, 2017
2.340
3.000
2.020
2.080
285,949
-0.18(-7.96%)
Jun 28, 2017
2.200
2.390
2.150
2.260
99,220
+0.10(+4.50%)
Jun 27, 2017
2.130
2.170
2.111
2.163
14,171
+0.08(+3.98%)
Jun 26, 2017
2.060
2.150
2.005
2.080
53,517
+0.00(+0.20%)
Jun 23, 2017
1.970
2.076
1.950
2.076
51,733
+0.13(+6.46%)
Jun 22, 2017
2.030
2.030
1.911
1.950
27,299
-0.08(-3.94%)
Jun 21, 2017
1.770
2.050
1.770
2.030
144,216
+0.26(+14.69%)
Jun 20, 2017
1.830
1.900
1.770
1.770
33,711
-0.09(-4.83%)
Jun 19, 2017
1.860
1.919
1.810
1.860
19,341
+0.03(+1.63%)
Jun 16, 2017
1.840
1.920
1.810
1.830
66,189
+0.02(+1.10%)
Jun 15, 2017
1.840
1.870
1.810
1.810
17,601
+0.00(+0.00%)
Jun 14, 2017
1.800
1.920
1.800
1.810
126,585
-0.01(-0.55%)
Jun 13, 2017
1.770
1.870
1.760
1.820
23,778
+0.06(+3.41%)
Jun 12, 2017
1.680
1.770
1.639
1.760
47,177
+0.10(+6.02%)
Jun 09, 2017
1.700
1.700
1.650
1.660
87,759
-0.04(-2.35%)
Jun 08, 2017
1.730
1.730
1.670
1.700
12,657
+0.00(+0.00%)
Jun 07, 2017
1.730
1.740
1.650
1.700
50,252
+0.00(+0.00%)
Jun 06, 2017
1.740
1.750
1.650
1.700
15,191
+0.02(+1.19%)
Jun 05, 2017
1.760
1.760
1.660
1.680
13,849
-0.00(-0.04%)
Jun 02, 2017
1.700
1.790
1.650
1.681
29,434
-0.01(-0.56%)
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.