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
Ribbon Communications Inc
(NQ:
RBBN
)
3.050
-0.060 (-1.93%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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, 2019
4.370
4.370
4.250
4.270
385,100
-0.14(-3.17%)
May 30, 2019
4.450
4.490
4.340
4.410
258,374
-0.04(-0.90%)
May 29, 2019
4.520
4.560
4.390
4.450
461,568
-0.10(-2.20%)
May 28, 2019
4.630
4.660
4.520
4.550
139,846
-0.07(-1.52%)
May 24, 2019
4.660
4.750
4.610
4.620
395,100
-0.01(-0.22%)
May 23, 2019
4.770
4.820
4.585
4.630
270,680
-0.16(-3.34%)
May 22, 2019
4.920
4.960
4.770
4.790
239,494
-0.17(-3.43%)
May 21, 2019
4.890
4.990
4.890
4.960
294,483
+0.08(+1.64%)
May 20, 2019
4.860
4.900
4.830
4.880
189,060
-0.01(-0.20%)
May 17, 2019
5.140
5.170
4.875
4.890
273,600
-0.29(-5.60%)
May 16, 2019
5.230
5.260
5.115
5.180
878,448
+0.03(+0.58%)
May 15, 2019
4.850
5.180
4.850
5.150
589,818
+0.23(+4.67%)
May 14, 2019
4.800
4.940
4.740
4.920
987,056
+0.18(+3.80%)
May 13, 2019
4.760
4.850
4.680
4.740
272,534
-0.09(-1.86%)
May 10, 2019
4.780
4.880
4.740
4.830
435,900
+0.10(+2.11%)
May 09, 2019
4.710
4.760
4.520
4.730
423,429
+0.02(+0.42%)
May 08, 2019
4.750
4.750
4.610
4.710
745,075
-0.03(-0.63%)
May 07, 2019
4.670
4.770
4.640
4.740
434,425
+0.01(+0.21%)
May 06, 2019
4.690
4.750
4.610
4.730
494,952
-0.01(-0.21%)
May 03, 2019
4.900
4.990
4.520
4.740
1,022,400
-0.58(-10.90%)
May 02, 2019
5.350
5.380
5.290
5.320
390,759
-0.04(-0.75%)
May 01, 2019
5.390
5.420
5.320
5.360
145,625
+0.00(+0.00%)
Apr 30, 2019
5.400
5.510
5.300
5.360
279,100
-0.04(-0.74%)
Apr 29, 2019
5.400
5.480
5.300
5.400
124,672
+0.00(+0.00%)
Apr 26, 2019
5.320
5.550
5.300
5.400
361,100
+0.11(+2.08%)
Apr 25, 2019
5.330
5.360
5.140
5.290
126,566
-0.05(-0.94%)
Apr 24, 2019
5.330
5.405
5.320
5.340
119,098
+0.00(+0.00%)
Apr 23, 2019
5.240
5.380
5.200
5.340
317,139
+0.10(+1.91%)
Apr 22, 2019
5.190
5.260
5.040
5.240
372,868
+0.02(+0.38%)
Apr 18, 2019
5.150
5.220
5.150
5.220
280,500
+0.05(+0.97%)
Apr 17, 2019
5.150
5.200
5.070
5.170
174,500
+0.05(+0.98%)
Apr 16, 2019
5.150
5.270
5.110
5.120
160,716
-0.04(-0.78%)
Apr 15, 2019
5.110
5.205
5.110
5.160
231,074
+0.05(+0.98%)
Apr 12, 2019
5.200
5.220
5.100
5.110
250,000
-0.07(-1.35%)
Apr 11, 2019
5.210
5.260
5.150
5.180
197,501
-0.02(-0.38%)
Apr 10, 2019
5.150
5.250
5.150
5.200
290,059
+0.07(+1.36%)
Apr 09, 2019
5.160
5.220
5.120
5.130
388,678
-0.05(-0.97%)
Apr 08, 2019
5.150
5.230
5.110
5.180
161,330
-0.01(-0.19%)
Apr 05, 2019
5.220
5.250
5.160
5.190
365,600
-0.01(-0.19%)
Apr 04, 2019
5.170
5.220
5.100
5.200
350,287
+0.03(+0.58%)
Apr 03, 2019
5.180
5.290
5.145
5.170
443,192
+0.01(+0.19%)
Apr 02, 2019
5.190
5.270
5.130
5.160
396,392
-0.02(-0.39%)
Apr 01, 2019
5.160
5.230
5.130
5.180
413,854
+0.03(+0.58%)
Mar 29, 2019
5.160
5.240
5.111
5.150
600,400
+0.04(+0.78%)
Mar 28, 2019
5.100
5.170
5.050
5.110
232,089
+0.04(+0.79%)
Mar 27, 2019
5.210
5.230
5.010
5.070
291,315
-0.14(-2.69%)
Mar 26, 2019
5.100
5.210
5.070
5.210
237,750
+0.13(+2.56%)
Mar 25, 2019
5.020
5.100
4.930
5.080
219,447
+0.06(+1.20%)
Mar 22, 2019
5.200
5.250
5.020
5.020
267,800
-0.21(-4.02%)
Mar 21, 2019
5.160
5.240
5.160
5.230
302,000
+0.06(+1.16%)
Mar 20, 2019
5.200
5.270
5.155
5.170
229,685
-0.07(-1.34%)
Mar 19, 2019
5.270
5.340
5.230
5.240
220,708
-0.02(-0.38%)
Mar 18, 2019
5.210
5.270
5.170
5.260
166,917
+0.04(+0.77%)
Mar 15, 2019
5.170
5.240
5.140
5.220
510,300
+0.09(+1.75%)
Mar 14, 2019
5.160
5.200
5.080
5.130
155,954
-0.02(-0.39%)
Mar 13, 2019
5.090
5.165
5.060
5.150
318,168
+0.06(+1.18%)
Mar 12, 2019
5.110
5.150
5.050
5.090
280,386
-0.02(-0.39%)
Mar 11, 2019
4.990
5.130
4.950
5.110
705,037
+0.14(+2.82%)
Mar 08, 2019
4.970
5.032
4.920
4.970
260,600
-0.03(-0.60%)
Mar 07, 2019
5.080
5.130
5.000
5.000
220,489
-0.09(-1.77%)
Mar 06, 2019
5.180
5.180
5.010
5.090
224,093
-0.09(-1.74%)
Mar 05, 2019
5.200
5.270
5.095
5.180
145,542
-0.01(-0.19%)
Mar 04, 2019
5.050
5.280
5.050
5.190
346,327
+0.14(+2.77%)
Mar 01, 2019
5.190
5.220
5.030
5.050
479,600
-0.10(-1.94%)
Feb 28, 2019
5.330
5.350
5.140
5.150
449,045
-0.18(-3.38%)
Feb 27, 2019
5.310
5.380
5.290
5.330
267,767
+0.01(+0.19%)
Feb 26, 2019
5.270
5.460
5.250
5.320
822,491
+0.06(+1.14%)
Feb 25, 2019
5.620
5.780
5.200
5.260
1,034,375
-0.30(-5.40%)
Feb 22, 2019
5.380
5.600
5.280
5.560
431,100
+0.20(+3.73%)
Feb 21, 2019
5.650
5.930
5.210
5.360
784,362
-0.71(-11.70%)
Feb 20, 2019
6.140
6.230
5.950
6.070
354,608
-0.08(-1.30%)
Feb 19, 2019
5.800
6.560
5.800
6.150
880,589
+0.33(+5.67%)
Feb 15, 2019
5.670
5.870
5.610
5.820
365,200
+0.15(+2.65%)
Feb 14, 2019
5.540
5.750
5.540
5.670
380,909
+0.10(+1.80%)
Feb 13, 2019
5.440
5.660
5.430
5.570
337,791
+0.13(+2.39%)
Feb 12, 2019
5.430
5.530
5.400
5.440
178,897
+0.01(+0.18%)
Feb 11, 2019
5.450
5.470
5.320
5.430
139,686
+0.02(+0.37%)
Feb 08, 2019
5.360
5.470
5.360
5.410
91,800
+0.04(+0.74%)
Feb 07, 2019
5.430
5.464
5.300
5.370
137,372
-0.12(-2.19%)
Feb 06, 2019
5.490
5.545
5.450
5.490
188,156
+0.00(+0.00%)
Feb 05, 2019
5.600
5.650
5.490
5.490
159,414
-0.12(-2.14%)
Feb 04, 2019
5.650
5.670
5.530
5.610
491,892
+0.01(+0.18%)
Feb 01, 2019
5.630
5.650
5.520
5.600
282,400
+0.02(+0.36%)
Jan 31, 2019
5.570
5.610
5.520
5.580
380,580
+0.04(+0.72%)
Jan 30, 2019
5.610
5.610
5.500
5.540
254,431
-0.01(-0.18%)
Jan 29, 2019
5.470
5.620
5.470
5.550
413,379
+0.07(+1.28%)
Jan 28, 2019
5.600
5.600
5.470
5.480
252,632
-0.09(-1.62%)
Jan 25, 2019
5.560
5.710
5.550
5.570
219,500
+0.02(+0.36%)
Jan 24, 2019
5.530
5.660
5.490
5.550
246,715
+0.03(+0.54%)
Jan 23, 2019
5.560
5.680
5.490
5.520
230,651
-0.01(-0.18%)
Jan 22, 2019
5.530
5.680
5.490
5.530
217,827
-0.14(-2.47%)
Jan 18, 2019
5.750
5.770
5.580
5.670
221,300
+0.02(+0.35%)
Jan 17, 2019
5.590
5.700
5.450
5.650
168,252
+0.03(+0.53%)
Jan 16, 2019
5.700
5.756
5.500
5.620
249,176
-0.07(-1.23%)
Jan 15, 2019
5.420
5.800
5.420
5.690
358,059
+0.35(+6.55%)
Jan 14, 2019
5.230
5.410
5.210
5.340
236,460
+0.08(+1.52%)
Jan 11, 2019
5.200
5.305
5.200
5.260
118,100
+0.03(+0.57%)
Jan 10, 2019
5.280
5.340
5.180
5.230
207,403
-0.08(-1.51%)
Jan 09, 2019
5.410
5.470
5.280
5.310
116,754
-0.05(-0.93%)
Jan 08, 2019
5.200
5.380
5.200
5.360
228,554
+0.16(+3.08%)
Jan 07, 2019
5.060
5.270
4.990
5.200
133,089
+0.12(+2.36%)
Jan 04, 2019
5.020
5.150
4.980
5.080
165,600
+0.13(+2.63%)
Jan 03, 2019
5.140
5.230
4.950
4.950
140,731
-0.22(-4.26%)
Jan 02, 2019
4.740
5.190
4.637
5.170
286,961
+0.35(+7.26%)
Dec 31, 2018
5.080
5.100
4.650
4.820
822,900
-0.27(-5.30%)
Dec 28, 2018
5.140
5.190
4.990
5.090
236,200
-0.03(-0.59%)
Dec 27, 2018
4.820
5.250
4.820
5.120
650,496
+0.24(+4.92%)
Dec 26, 2018
4.750
4.905
4.620
4.880
291,233
+0.10(+2.09%)
Dec 24, 2018
4.810
4.870
4.730
4.780
122,600
-0.04(-0.83%)
Dec 21, 2018
5.030
5.080
4.760
4.820
594,100
-0.21(-4.17%)
Dec 20, 2018
5.070
5.140
4.960
5.030
168,498
-0.04(-0.79%)
Dec 19, 2018
5.120
5.210
5.010
5.070
233,562
-0.05(-0.98%)
Dec 18, 2018
5.250
5.290
5.090
5.120
185,326
-0.07(-1.35%)
Dec 17, 2018
5.380
5.380
5.130
5.190
271,328
-0.18(-3.35%)
Dec 14, 2018
5.420
5.460
5.300
5.370
175,500
-0.10(-1.83%)
Dec 13, 2018
5.530
5.560
5.435
5.470
285,850
-0.06(-1.08%)
Dec 12, 2018
5.270
5.550
5.240
5.530
222,031
+0.30(+5.74%)
Dec 11, 2018
5.290
5.310
5.135
5.230
203,860
+0.00(+0.00%)
Dec 10, 2018
5.080
5.235
5.050
5.230
254,448
+0.14(+2.75%)
Dec 07, 2018
5.200
5.330
5.050
5.090
161,200
-0.12(-2.30%)
Dec 06, 2018
5.100
5.220
5.050
5.210
238,727
+0.02(+0.39%)
Dec 04, 2018
5.390
5.450
5.190
5.190
355,300
-0.19(-3.53%)
Dec 03, 2018
5.450
5.560
5.300
5.380
267,037
+0.04(+0.75%)
Nov 30, 2018
5.500
5.600
5.270
5.340
374,200
-0.20(-3.61%)
Nov 29, 2018
5.480
5.600
5.450
5.540
233,585
+0.06(+1.09%)
Nov 28, 2018
5.550
5.570
5.330
5.480
238,051
-0.05(-0.90%)
Nov 27, 2018
5.630
5.690
5.520
5.530
212,234
-0.08(-1.43%)
Nov 26, 2018
5.750
5.770
5.585
5.610
220,593
-0.11(-1.92%)
Nov 23, 2018
5.680
5.870
5.640
5.720
123,700
-0.02(-0.35%)
Nov 21, 2018
5.740
5.740
5.740
0
-0.02(-0.35%)
Nov 20, 2018
5.620
5.830
5.600
5.760
332,308
+0.04(+0.70%)
Nov 19, 2018
5.750
5.840
5.690
5.720
338,906
-0.02(-0.35%)
Nov 16, 2018
5.840
5.935
5.660
5.740
729,900
-0.17(-2.88%)
Nov 15, 2018
6.110
6.240
5.900
5.910
364,575
-0.21(-3.43%)
Nov 14, 2018
6.280
6.380
5.950
6.120
455,401
-0.08(-1.29%)
Nov 13, 2018
6.150
6.550
4.960
6.200
4,409,354
-0.43(-6.49%)
Nov 12, 2018
6.770
6.770
6.610
6.630
355,916
-0.12(-1.78%)
Nov 09, 2018
6.900
7.000
6.710
6.750
320,300
-0.18(-2.60%)
Nov 08, 2018
6.820
7.000
6.570
6.930
313,889
+0.13(+1.91%)
Nov 07, 2018
6.840
6.923
6.710
6.800
395,260
+0.03(+0.44%)
Nov 06, 2018
6.650
6.920
6.600
6.770
219,401
+0.06(+0.89%)
Nov 05, 2018
6.760
6.820
6.630
6.710
154,440
-0.04(-0.59%)
Nov 02, 2018
6.720
6.830
6.520
6.750
262,100
+0.00(+0.00%)
Nov 01, 2018
6.720
6.890
6.645
6.750
306,614
-0.05(-0.74%)
Oct 31, 2018
6.920
7.200
6.310
6.800
1,179,327
+1.15(+20.35%)
Oct 30, 2018
5.470
5.760
5.470
5.650
424,256
+0.16(+2.91%)
Oct 29, 2018
5.550
5.750
5.450
5.490
167,798
-0.04(-0.72%)
Oct 26, 2018
5.610
5.680
5.440
5.530
172,300
-0.10(-1.78%)
Oct 25, 2018
5.650
5.780
5.570
5.630
169,505
+0.02(+0.36%)
Oct 24, 2018
5.880
6.000
5.600
5.610
166,533
-0.25(-4.27%)
Oct 23, 2018
5.750
5.880
5.640
5.860
170,035
+0.00(+0.00%)
Oct 22, 2018
5.750
5.920
5.650
5.860
257,561
+0.21(+3.72%)
Oct 19, 2018
5.710
5.860
5.600
5.650
184,700
-0.07(-1.22%)
Oct 18, 2018
5.870
5.930
5.680
5.720
182,079
-0.16(-2.72%)
Oct 17, 2018
5.950
5.980
5.820
5.880
97,319
-0.11(-1.84%)
Oct 16, 2018
5.800
6.070
5.760
5.990
122,608
+0.26(+4.54%)
Oct 15, 2018
5.800
5.830
5.720
5.730
309,295
-0.09(-1.55%)
Oct 12, 2018
5.980
6.080
5.790
5.820
273,900
-0.03(-0.51%)
Oct 11, 2018
5.890
6.137
5.810
5.850
184,831
-0.10(-1.68%)
Oct 10, 2018
6.200
6.380
5.950
5.950
318,753
-0.28(-4.49%)
Oct 09, 2018
6.320
6.355
6.210
6.230
263,308
-0.12(-1.89%)
Oct 08, 2018
6.510
6.600
6.330
6.350
268,740
-0.16(-2.46%)
Oct 05, 2018
6.690
6.690
6.450
6.510
147,800
-0.19(-2.84%)
Oct 04, 2018
6.770
6.770
6.650
6.700
91,097
-0.08(-1.18%)
Oct 03, 2018
6.710
6.780
6.630
6.780
102,400
+0.10(+1.50%)
Oct 02, 2018
6.770
6.795
6.670
6.680
102,875
-0.11(-1.62%)
Oct 01, 2018
6.830
6.890
6.760
6.790
134,901
-0.04(-0.59%)
Sep 28, 2018
6.770
6.840
6.700
6.830
114,500
+0.05(+0.74%)
Sep 27, 2018
6.830
6.860
6.765
6.780
92,698
-0.02(-0.29%)
Sep 26, 2018
6.990
7.000
6.780
6.800
132,406
-0.17(-2.44%)
Sep 25, 2018
7.030
7.090
6.950
6.970
98,969
-0.06(-0.85%)
Sep 24, 2018
7.050
7.090
6.940
7.030
204,413
-0.01(-0.14%)
Sep 21, 2018
6.880
7.050
6.820
7.040
696,000
+0.17(+2.47%)
Sep 20, 2018
6.840
6.950
6.780
6.870
106,988
+0.08(+1.18%)
Sep 19, 2018
6.800
6.870
6.740
6.790
134,875
-0.02(-0.29%)
Sep 18, 2018
6.810
6.920
6.788
6.810
146,827
+0.02(+0.29%)
Sep 17, 2018
6.680
6.880
6.630
6.790
188,412
+0.12(+1.80%)
Sep 14, 2018
6.730
6.780
6.660
6.670
132,900
-0.05(-0.74%)
Sep 13, 2018
6.670
6.820
6.610
6.720
124,983
+0.05(+0.75%)
Sep 12, 2018
6.770
6.770
6.650
6.670
94,516
-0.10(-1.48%)
Sep 11, 2018
6.800
6.849
6.650
6.770
146,146
-0.01(-0.15%)
Sep 10, 2018
6.840
6.940
6.740
6.780
98,624
-0.06(-0.88%)
Sep 07, 2018
6.910
6.930
6.750
6.840
157,100
-0.07(-1.01%)
Sep 06, 2018
6.940
7.030
6.880
6.910
137,388
-0.05(-0.72%)
Sep 05, 2018
6.720
6.990
6.600
6.960
437,830
+0.21(+3.11%)
Sep 04, 2018
6.920
6.980
6.710
6.750
330,382
-0.17(-2.46%)
Aug 31, 2018
6.920
6.920
6.920
0
+0.01(+0.14%)
Aug 30, 2018
7.150
7.150
6.900
6.910
233,670
-0.16(-2.26%)
Aug 29, 2018
7.150
7.160
7.022
7.070
198,974
-0.06(-0.84%)
Aug 28, 2018
7.180
7.200
7.101
7.130
171,136
-0.01(-0.14%)
Aug 27, 2018
7.470
7.630
7.060
7.140
479,264
-0.49(-6.42%)
Aug 24, 2018
7.720
7.800
7.620
7.630
179,800
-0.07(-0.91%)
Aug 23, 2018
7.590
7.880
7.550
7.700
203,490
+0.11(+1.45%)
Aug 22, 2018
7.760
7.890
7.470
7.590
653,466
-0.19(-2.44%)
Aug 21, 2018
7.650
7.830
7.650
7.780
232,532
+0.12(+1.57%)
Aug 20, 2018
7.550
7.790
7.460
7.660
402,624
+0.17(+2.27%)
Aug 17, 2018
7.550
7.660
7.440
7.490
268,800
-0.10(-1.32%)
Aug 16, 2018
7.590
7.680
7.560
7.590
204,766
+0.07(+0.93%)
Aug 15, 2018
7.650
7.750
7.390
7.520
442,713
-0.05(-0.66%)
Aug 14, 2018
7.230
7.690
7.190
7.570
1,320,098
+0.33(+4.56%)
Aug 13, 2018
7.460
7.660
7.150
7.240
714,386
+0.25(+3.58%)
Aug 10, 2018
6.970
7.010
6.910
6.990
140,100
+0.02(+0.29%)
Aug 09, 2018
6.920
7.030
6.800
6.970
164,196
+0.02(+0.29%)
Aug 08, 2018
6.860
6.990
6.760
6.950
211,786
+0.11(+1.61%)
Aug 07, 2018
6.970
7.040
6.710
6.840
324,096
-0.11(-1.58%)
Aug 06, 2018
6.910
7.120
6.910
6.950
109,198
+0.02(+0.29%)
Aug 03, 2018
7.030
7.040
6.880
6.930
162,000
-0.11(-1.56%)
Aug 02, 2018
6.970
7.125
6.910
7.040
278,687
+0.08(+1.22%)
Aug 01, 2018
7.470
7.470
6.820
6.955
454,528
+0.17(+2.51%)
Jul 31, 2018
7.390
7.450
6.362
6.785
514,944
-0.35(-4.97%)
Jul 30, 2018
7.100
7.220
7.060
7.140
149,769
+0.04(+0.56%)
Jul 27, 2018
7.330
7.330
7.060
7.100
207,300
-0.18(-2.47%)
Jul 26, 2018
7.290
7.380
7.220
7.280
142,678
-0.02(-0.27%)
Jul 25, 2018
7.280
7.370
7.170
7.300
186,143
+0.00(+0.00%)
Jul 24, 2018
7.260
7.310
7.110
7.300
138,863
+0.08(+1.11%)
Jul 23, 2018
7.150
7.360
7.000
7.220
187,759
+0.09(+1.26%)
Jul 20, 2018
7.120
7.180
7.010
7.130
133,276
-0.01(-0.14%)
Jul 19, 2018
7.170
7.230
7.100
7.140
101,018
-0.03(-0.42%)
Jul 18, 2018
7.290
7.290
7.070
7.170
181,231
-0.12(-1.65%)
Jul 17, 2018
7.290
7.360
7.270
7.290
118,776
-0.01(-0.14%)
Jul 16, 2018
7.350
7.350
7.190
7.300
181,003
-0.06(-0.82%)
Jul 13, 2018
7.410
7.470
7.300
7.360
101,767
-0.06(-0.81%)
Jul 12, 2018
7.340
7.460
7.280
7.420
170,297
+0.11(+1.50%)
Jul 11, 2018
7.380
7.470
7.190
7.310
217,390
-0.11(-1.48%)
Jul 10, 2018
7.400
7.520
7.370
7.420
171,722
+0.03(+0.41%)
Jul 09, 2018
7.430
7.550
7.370
7.390
173,025
+0.01(+0.14%)
Jul 06, 2018
7.260
7.430
7.260
7.380
176,648
+0.07(+0.96%)
Jul 05, 2018
7.220
7.350
7.210
7.310
188,813
+0.13(+1.81%)
Jul 03, 2018
7.180
7.180
7.180
0
-0.07(-0.97%)
Jul 02, 2018
7.090
7.250
6.920
7.250
182,174
+0.13(+1.83%)
Jun 29, 2018
7.070
7.178
6.990
7.120
292,515
+0.08(+1.14%)
Jun 28, 2018
6.990
7.090
6.521
7.040
257,401
+0.04(+0.57%)
Jun 27, 2018
6.990
7.280
6.722
7.000
253,580
-0.02(-0.28%)
Jun 26, 2018
6.530
7.110
6.520
7.020
414,404
+0.50(+7.67%)
Jun 25, 2018
6.570
6.640
6.360
6.520
431,407
-0.08(-1.21%)
Jun 22, 2018
6.550
6.650
6.435
6.600
988,076
+0.04(+0.61%)
Jun 21, 2018
6.660
6.660
6.450
6.560
334,354
-0.08(-1.20%)
Jun 20, 2018
6.550
6.720
6.480
6.640
269,606
+0.10(+1.53%)
Jun 19, 2018
6.500
6.580
6.390
6.540
225,036
+0.01(+0.15%)
Jun 18, 2018
6.550
6.610
6.500
6.530
235,218
-0.07(-1.06%)
Jun 15, 2018
6.730
6.590
6.600
244,838
-0.13(-1.93%)
Jun 14, 2018
6.690
6.800
6.650
6.730
256,900
+0.08(+1.20%)
Jun 13, 2018
6.630
6.780
6.600
6.650
211,055
-0.01(-0.15%)
Jun 12, 2018
6.360
6.660
6.360
6.660
244,930
+0.33(+5.21%)
Jun 11, 2018
6.150
6.410
6.150
6.330
283,590
+0.20(+3.26%)
Jun 08, 2018
6.160
6.220
6.090
6.130
201,208
-0.03(-0.49%)
Jun 07, 2018
6.220
6.270
6.130
6.160
162,875
-0.05(-0.81%)
Jun 06, 2018
6.210
6.250
6.170
6.210
114,924
+0.02(+0.32%)
Jun 05, 2018
6.170
6.290
6.140
6.190
203,896
+0.02(+0.32%)
Jun 04, 2018
6.140
6.250
6.140
6.170
170,235
+0.04(+0.65%)
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.