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
Manhattan Bridge
(NQ:
LOAN
)
5.110
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 5, 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
4.279
4.338
4.220
4.324
22,314
+0.04(+1.04%)
May 30, 2018
4.296
4.338
4.279
4.279
14,401
-0.01(-0.35%)
May 29, 2018
4.309
4.309
4.279
4.294
17,189
-0.04(-1.03%)
May 25, 2018
4.338
4.338
4.338
0
+0.00(+0.00%)
May 24, 2018
4.279
4.338
4.279
4.338
15,119
+0.04(+0.99%)
May 23, 2018
4.368
4.368
4.282
4.296
18,491
-0.10(-2.32%)
May 22, 2018
4.398
4.398
4.279
4.398
18,147
+0.09(+2.07%)
May 21, 2018
4.279
4.372
4.279
4.309
20,972
+0.03(+0.69%)
May 18, 2018
4.249
4.309
4.130
4.279
64,418
+0.18(+4.42%)
May 17, 2018
4.190
4.279
4.012
4.098
101,996
-0.09(-2.20%)
May 16, 2018
4.428
4.457
4.190
4.190
26,544
-0.18(-4.15%)
May 15, 2018
4.457
4.487
4.368
4.371
38,380
-0.09(-1.93%)
May 14, 2018
4.517
4.517
4.404
4.457
61,704
-0.06(-1.32%)
May 11, 2018
4.309
4.572
4.223
4.517
112,699
+0.30(+7.04%)
May 10, 2018
4.338
4.368
4.220
4.220
48,821
-0.09(-2.07%)
May 09, 2018
4.160
4.279
4.130
4.309
70,388
+0.17(+4.23%)
May 08, 2018
4.368
4.398
3.777
4.134
295,236
-0.24(-5.43%)
May 07, 2018
4.487
4.517
4.341
4.371
66,177
-0.12(-2.58%)
May 04, 2018
4.517
4.517
4.457
4.487
44,422
+0.02(+0.56%)
May 03, 2018
4.517
4.517
4.453
4.462
51,131
-0.05(-1.11%)
May 02, 2018
4.457
4.514
4.428
4.513
42,553
+0.03(+0.57%)
May 01, 2018
4.457
4.487
4.368
4.487
43,684
+0.03(+0.67%)
Apr 30, 2018
4.398
4.487
4.338
4.457
79,851
+0.06(+1.35%)
Apr 27, 2018
4.338
4.398
4.338
4.398
18,919
+0.03(+0.68%)
Apr 26, 2018
4.338
4.398
4.338
4.368
19,282
+0.00(+0.00%)
Apr 25, 2018
4.309
4.398
4.309
4.368
35,922
+0.06(+1.38%)
Apr 24, 2018
4.338
4.353
4.309
4.309
16,942
-0.03(-0.68%)
Apr 23, 2018
4.368
4.398
4.312
4.338
39,297
+0.00(+0.00%)
Apr 20, 2018
4.338
4.368
4.309
4.338
18,677
-0.03(-0.68%)
Apr 19, 2018
4.338
4.409
4.309
4.368
32,688
+0.03(+0.69%)
Apr 18, 2018
4.249
4.428
4.249
4.338
55,792
+0.09(+2.03%)
Apr 17, 2018
4.220
4.279
4.220
4.252
30,485
+0.03(+0.77%)
Apr 16, 2018
4.160
4.220
4.119
4.220
36,258
+0.12(+2.90%)
Apr 13, 2018
4.220
4.220
4.071
4.101
36,251
-0.09(-2.13%)
Apr 12, 2018
4.071
4.220
4.012
4.190
29,317
+0.12(+2.92%)
Apr 11, 2018
4.101
4.160
4.071
4.071
30,409
-0.06(-1.44%)
Apr 10, 2018
4.160
4.160
4.101
4.130
43,588
-0.06(-1.42%)
Apr 09, 2018
4.338
4.457
4.160
4.190
72,157
-0.11(-2.49%)
Apr 06, 2018
4.180
4.323
4.151
4.297
94,808
+0.12(+2.80%)
Apr 05, 2018
4.151
4.180
4.122
4.180
44,113
+0.03(+0.70%)
Apr 04, 2018
4.092
4.151
4.092
4.151
40,810
+0.09(+2.16%)
Apr 03, 2018
4.092
4.151
4.056
4.063
80,881
-0.03(-0.71%)
Apr 02, 2018
4.034
4.092
4.034
4.092
34,227
+0.03(+0.72%)
Mar 29, 2018
4.063
4.063
4.063
0
+0.03(+0.65%)
Mar 28, 2018
4.034
4.092
3.978
4.037
26,569
+0.01(+0.15%)
Mar 27, 2018
4.092
4.092
3.888
4.031
57,587
-0.03(-0.79%)
Mar 26, 2018
4.209
4.209
3.920
4.063
101,166
-0.15(-3.47%)
Mar 23, 2018
4.063
4.209
4.048
4.209
116,980
+0.15(+3.60%)
Mar 22, 2018
4.034
4.063
3.975
4.063
88,199
+0.09(+2.21%)
Mar 21, 2018
3.800
3.975
3.771
3.975
89,716
+0.18(+4.62%)
Mar 20, 2018
3.771
3.800
3.741
3.800
47,753
+0.06(+1.56%)
Mar 19, 2018
3.800
3.800
3.741
3.741
36,489
+0.00(+0.00%)
Mar 16, 2018
3.771
3.800
3.715
3.741
53,283
+0.00(+0.08%)
Mar 15, 2018
3.741
3.741
3.695
3.739
18,049
+0.00(+0.08%)
Mar 14, 2018
3.712
3.741
3.683
3.736
29,121
+0.02(+0.63%)
Mar 13, 2018
3.741
3.741
3.683
3.712
13,395
+0.00(+0.00%)
Mar 12, 2018
3.683
3.741
3.654
3.712
45,905
+0.06(+1.60%)
Mar 09, 2018
3.683
3.683
3.654
3.654
13,636
-0.02(-0.52%)
Mar 08, 2018
3.683
3.683
3.657
3.673
6,908
+0.02(+0.52%)
Mar 07, 2018
3.683
3.683
3.671
3.654
33,605
+0.00(+0.00%)
Mar 06, 2018
3.683
3.683
3.651
3.654
17,514
+0.02(+0.43%)
Mar 05, 2018
3.654
3.683
3.638
3.638
37,123
-0.02(-0.43%)
Mar 02, 2018
3.654
3.654
3.625
3.654
17,452
+0.00(+0.00%)
Mar 01, 2018
3.654
3.683
3.625
3.654
29,424
+0.00(+0.00%)
Feb 28, 2018
3.625
3.654
3.605
3.654
74,271
+0.03(+0.81%)
Feb 27, 2018
3.595
3.625
3.578
3.625
48,801
+0.03(+0.81%)
Feb 26, 2018
3.595
3.595
3.566
3.595
8,992
+0.00(+0.00%)
Feb 23, 2018
3.595
3.595
3.581
3.595
9,522
+0.01(+0.41%)
Feb 22, 2018
3.595
3.595
3.566
3.581
15,622
+0.01(+0.41%)
Feb 21, 2018
3.595
3.595
3.566
3.566
2,931
-0.01(-0.27%)
Feb 20, 2018
3.595
3.595
3.566
3.576
14,939
-0.00(-0.04%)
Feb 16, 2018
3.577
3.577
3.577
0
+0.00(+0.11%)
Feb 15, 2018
3.566
3.595
3.566
3.573
9,086
-0.02(-0.61%)
Feb 14, 2018
3.592
3.595
3.545
3.595
41,735
+0.04(+1.23%)
Feb 13, 2018
3.537
3.566
3.508
3.551
26,602
+0.01(+0.41%)
Feb 12, 2018
3.566
3.566
3.537
3.537
30,054
-0.03(-0.82%)
Feb 09, 2018
3.537
3.566
3.527
3.566
49,660
+0.05(+1.50%)
Feb 08, 2018
3.492
3.566
3.492
3.514
46,742
-0.00(-0.12%)
Feb 07, 2018
3.420
3.537
3.420
3.518
34,992
+0.08(+2.29%)
Feb 06, 2018
3.478
3.478
3.391
3.439
39,120
+0.06(+1.86%)
Feb 05, 2018
3.420
3.449
3.376
3.376
23,369
-0.07(-2.12%)
Feb 02, 2018
3.426
3.478
3.391
3.449
14,322
+0.03(+0.85%)
Feb 01, 2018
3.478
3.489
3.420
3.420
39,569
-0.06(-1.68%)
Jan 31, 2018
3.537
3.537
3.478
3.478
17,343
-0.05(-1.38%)
Jan 30, 2018
3.566
3.566
3.566
3.527
29,019
+0.00(+0.10%)
Jan 29, 2018
3.537
3.537
3.508
3.523
23,408
-0.01(-0.26%)
Jan 26, 2018
3.537
3.566
3.508
3.533
13,061
-0.03(-0.70%)
Jan 25, 2018
3.566
3.566
3.537
3.558
6,571
+0.02(+0.59%)
Jan 24, 2018
3.566
3.595
3.537
3.537
40,324
-0.03(-0.82%)
Jan 23, 2018
3.537
3.566
3.537
3.566
26,966
+0.03(+0.83%)
Jan 22, 2018
3.566
3.566
3.508
3.537
40,411
-0.03(-0.82%)
Jan 19, 2018
3.566
3.566
3.537
3.566
80,275
+0.00(+0.08%)
Jan 18, 2018
3.449
3.566
3.449
3.563
78,642
+0.08(+2.44%)
Jan 17, 2018
3.449
3.508
3.420
3.478
60,197
+0.03(+0.85%)
Jan 16, 2018
3.449
3.449
3.435
3.449
46,499
+0.03(+0.85%)
Jan 12, 2018
3.420
3.420
3.420
0
-0.01(-0.43%)
Jan 11, 2018
3.391
3.449
3.362
3.435
54,624
+0.07(+2.17%)
Jan 10, 2018
3.332
3.368
3.332
3.362
18,653
-0.01(-0.29%)
Jan 09, 2018
3.362
3.391
3.362
3.371
23,595
+0.03(+0.78%)
Jan 08, 2018
3.391
3.391
3.345
3.345
48,209
-0.04(-1.09%)
Jan 05, 2018
3.391
3.391
3.362
3.382
24,503
-0.00(-0.06%)
Jan 04, 2018
3.391
3.420
3.367
3.384
38,464
-0.04(-1.05%)
Jan 03, 2018
3.464
3.476
3.391
3.420
22,367
-0.06(-1.68%)
Jan 02, 2018
3.478
3.508
3.449
3.478
10,808
+0.00(+0.08%)
Dec 29, 2017
3.476
3.476
3.476
0
-0.00(-0.08%)
Dec 28, 2017
3.449
3.508
3.437
3.478
49,369
+0.05(+1.36%)
Dec 27, 2017
3.414
3.443
3.414
3.432
33,557
+0.02(+0.59%)
Dec 26, 2017
3.414
3.443
3.389
3.412
47,395
-0.02(-0.50%)
Dec 22, 2017
3.414
3.443
3.376
3.429
22,082
+0.03(+0.84%)
Dec 21, 2017
3.357
3.414
3.357
3.400
55,726
+0.04(+1.28%)
Dec 20, 2017
3.357
3.357
3.328
3.357
9,887
+0.01(+0.28%)
Dec 19, 2017
3.357
3.372
3.342
3.348
11,671
-0.01(-0.28%)
Dec 18, 2017
3.357
3.357
3.328
3.357
32,543
+0.06(+1.74%)
Dec 15, 2017
3.357
3.357
3.300
3.300
32,661
-0.03(-0.86%)
Dec 14, 2017
3.357
3.357
3.328
3.328
12,478
+0.00(+0.00%)
Dec 13, 2017
3.300
3.357
3.300
3.328
19,510
+0.00(+0.00%)
Dec 12, 2017
3.328
3.357
3.328
3.328
17,837
+0.00(+0.00%)
Dec 11, 2017
3.386
3.386
3.328
3.328
37,901
+0.00(+0.00%)
Dec 08, 2017
3.328
3.357
3.300
3.328
15,810
-0.03(-0.85%)
Dec 07, 2017
3.357
3.414
3.343
3.357
48,384
-0.04(-1.05%)
Dec 06, 2017
3.386
3.414
3.357
3.393
4,400
+0.01(+0.20%)
Dec 05, 2017
3.443
3.443
3.357
3.386
46,996
-0.04(-1.26%)
Dec 04, 2017
3.443
3.443
3.406
3.429
11,894
+0.01(+0.42%)
Dec 01, 2017
3.386
3.443
3.386
3.414
6,837
-0.00(-0.08%)
Nov 30, 2017
3.414
3.443
3.389
3.417
7,027
+0.02(+0.47%)
Nov 29, 2017
3.443
3.443
3.386
3.401
27,297
-0.04(-1.21%)
Nov 28, 2017
3.443
3.443
3.389
3.443
20,407
+0.03(+0.84%)
Nov 27, 2017
3.386
3.415
3.414
3.414
46,853
+0.00(+0.00%)
Nov 24, 2017
3.424
3.440
3.386
3.414
10,575
+0.03(+0.85%)
Nov 22, 2017
3.374
3.412
3.357
3.386
8,338
+0.03(+0.85%)
Nov 21, 2017
3.386
3.443
3.357
3.357
66,875
-0.07(-2.09%)
Nov 20, 2017
3.443
3.443
3.414
3.429
17,204
+0.01(+0.42%)
Nov 17, 2017
3.443
3.443
3.414
3.414
14,528
-0.03(-0.83%)
Nov 16, 2017
3.386
3.443
3.386
3.443
22,273
+0.03(+0.84%)
Nov 15, 2017
3.386
3.414
3.357
3.414
20,759
+0.06(+1.71%)
Nov 14, 2017
3.386
3.400
3.357
3.357
13,442
-0.03(-0.85%)
Nov 13, 2017
3.414
3.414
3.357
3.386
22,319
+0.03(+0.85%)
Nov 10, 2017
3.357
3.414
3.357
3.357
17,401
-0.03(-0.85%)
Nov 09, 2017
3.357
3.414
3.260
3.386
37,854
-0.00(-0.08%)
Nov 08, 2017
3.443
3.443
3.373
3.389
9,180
+0.00(+0.08%)
Nov 07, 2017
3.414
3.443
3.367
3.386
26,398
-0.11(-3.28%)
Nov 06, 2017
3.501
3.501
3.443
3.501
33,707
+0.02(+0.63%)
Nov 03, 2017
3.501
3.501
3.472
3.478
18,558
-0.02(-0.55%)
Nov 02, 2017
3.472
3.501
3.472
3.498
15,178
-0.00(-0.08%)
Nov 01, 2017
3.472
3.501
3.472
3.501
45,518
+0.03(+0.83%)
Oct 31, 2017
3.443
3.472
3.414
3.472
51,917
+0.03(+0.83%)
Oct 30, 2017
3.414
3.443
3.400
3.443
49,538
+0.03(+0.84%)
Oct 27, 2017
3.386
3.414
3.383
3.414
23,180
+0.04(+1.32%)
Oct 26, 2017
3.386
3.386
3.357
3.370
21,508
-0.02(-0.46%)
Oct 25, 2017
3.357
3.386
3.357
3.386
29,941
+0.00(+0.00%)
Oct 24, 2017
3.386
3.414
3.357
3.386
34,322
+0.00(+0.00%)
Oct 23, 2017
3.328
3.400
3.328
3.386
46,577
+0.03(+0.85%)
Oct 20, 2017
3.357
3.357
3.328
3.357
19,647
-0.03(-0.85%)
Oct 19, 2017
3.386
3.414
3.328
3.386
20,771
+0.06(+1.72%)
Oct 18, 2017
3.386
3.414
3.297
3.328
38,049
-0.06(-1.69%)
Oct 17, 2017
3.328
3.386
3.328
3.386
17,995
+0.06(+1.72%)
Oct 16, 2017
3.357
3.357
3.175
3.328
32,835
+0.03(+0.87%)
Oct 13, 2017
3.386
3.386
3.242
3.300
39,469
-0.06(-1.71%)
Oct 12, 2017
3.386
3.414
3.303
3.357
27,790
-0.06(-1.68%)
Oct 11, 2017
3.300
3.414
3.300
3.414
16,887
+0.11(+3.48%)
Oct 10, 2017
3.328
3.346
3.156
3.300
53,353
-0.01(-0.35%)
Oct 09, 2017
3.386
3.414
3.300
3.311
34,627
-0.07(-2.20%)
Oct 06, 2017
3.443
3.443
3.357
3.386
57,280
-0.04(-1.21%)
Oct 05, 2017
3.441
3.470
3.413
3.427
78,555
-0.01(-0.41%)
Oct 04, 2017
3.413
3.441
3.385
3.441
65,907
+0.06(+1.67%)
Oct 03, 2017
3.413
3.427
3.385
3.385
56,548
+0.00(+0.00%)
Oct 02, 2017
3.300
3.413
3.300
3.385
76,997
+0.08(+2.56%)
Sep 29, 2017
3.300
3.357
3.300
3.300
21,865
+0.03(+0.86%)
Sep 28, 2017
3.272
3.300
3.258
3.272
19,238
+0.03(+0.87%)
Sep 27, 2017
3.329
3.329
3.244
3.244
28,033
-0.03(-0.86%)
Sep 26, 2017
3.272
3.326
3.253
3.272
19,455
+0.00(+0.00%)
Sep 25, 2017
3.244
3.349
3.224
3.272
30,332
-0.06(-1.69%)
Sep 22, 2017
3.244
3.329
3.162
3.329
19,065
+0.00(+0.00%)
Sep 21, 2017
3.310
3.329
3.300
3.329
11,485
+0.03(+0.85%)
Sep 20, 2017
3.300
3.322
3.300
3.300
2,843
+0.00(+0.00%)
Sep 19, 2017
3.272
3.331
3.272
3.300
24,162
+0.00(+0.00%)
Sep 18, 2017
3.272
3.329
3.272
3.300
21,514
+0.03(+0.86%)
Sep 15, 2017
3.413
3.413
3.272
3.272
42,587
-0.11(-3.33%)
Sep 14, 2017
3.357
3.385
3.216
3.385
40,764
+0.06(+1.69%)
Sep 13, 2017
3.272
3.357
3.272
3.329
49,681
+0.07(+2.16%)
Sep 12, 2017
3.272
3.272
3.244
3.258
3,975
-0.01(-0.43%)
Sep 11, 2017
3.272
3.272
3.244
3.272
31,371
+0.00(+0.00%)
Sep 08, 2017
3.244
3.272
3.188
3.272
16,980
+0.00(+0.00%)
Sep 07, 2017
3.188
3.272
3.188
3.272
23,361
+0.06(+1.75%)
Sep 06, 2017
3.244
3.272
3.216
3.216
20,688
-0.06(-1.72%)
Sep 05, 2017
3.216
3.272
3.188
3.272
56,496
+0.06(+1.84%)
Sep 01, 2017
3.131
3.216
3.131
3.213
9,454
+0.05(+1.70%)
Aug 31, 2017
3.188
3.216
3.159
3.159
21,262
-0.03(-0.88%)
Aug 30, 2017
3.075
3.188
3.075
3.188
73,826
+0.08(+2.73%)
Aug 29, 2017
3.103
3.103
3.075
3.103
75,492
-0.03(-0.90%)
Aug 28, 2017
3.188
3.188
3.131
3.131
11,044
-0.05(-1.61%)
Aug 25, 2017
3.188
3.216
3.159
3.183
13,015
-0.01(-0.16%)
Aug 24, 2017
3.216
3.216
3.172
3.188
7,182
-0.03(-0.88%)
Aug 23, 2017
3.244
3.244
3.188
3.216
12,967
-0.03(-0.87%)
Aug 22, 2017
3.216
3.244
3.216
3.244
5,881
+0.06(+1.77%)
Aug 21, 2017
3.244
3.272
3.188
3.188
50,236
-0.08(-2.59%)
Aug 18, 2017
3.272
3.272
3.219
3.272
20,296
+0.06(+1.75%)
Aug 17, 2017
3.272
3.275
3.188
3.216
47,602
+0.00(+0.00%)
Aug 16, 2017
3.159
3.244
3.159
3.216
11,117
+0.03(+0.88%)
Aug 15, 2017
3.159
3.234
3.103
3.188
50,041
-0.03(-0.88%)
Aug 14, 2017
3.159
3.216
3.134
3.216
32,349
+0.08(+2.70%)
Aug 11, 2017
3.103
3.157
3.026
3.131
6,740
+0.06(+1.83%)
Aug 10, 2017
2.990
3.159
2.990
3.075
38,793
+0.03(+0.93%)
Aug 09, 2017
2.990
3.075
2.962
3.047
35,095
+0.03(+0.93%)
Aug 08, 2017
3.018
3.047
3.018
3.018
23,661
-0.03(-0.93%)
Aug 07, 2017
3.075
3.075
2.990
3.047
35,512
+0.00(+0.00%)
Aug 04, 2017
3.075
3.075
3.018
3.047
18,161
+0.00(+0.00%)
Aug 03, 2017
3.047
3.047
3.018
3.047
31,825
-0.03(-0.92%)
Aug 02, 2017
3.075
3.075
3.047
3.075
24,604
+0.03(+0.93%)
Aug 01, 2017
3.103
3.103
3.047
3.047
12,559
+0.00(+0.00%)
Jul 31, 2017
3.075
3.075
2.962
3.047
37,360
+0.00(+0.00%)
Jul 28, 2017
2.990
3.075
2.990
3.047
29,225
-0.06(-1.82%)
Jul 27, 2017
3.075
3.123
2.990
3.103
81,310
+0.00(+0.00%)
Jul 26, 2017
3.131
3.131
3.047
3.103
24,451
+0.00(+0.00%)
Jul 25, 2017
3.103
3.216
3.075
3.103
48,873
+0.00(+0.00%)
Jul 24, 2017
3.103
3.159
3.103
3.103
34,819
-0.05(-1.66%)
Jul 21, 2017
3.131
3.188
3.131
3.155
11,223
-0.00(-0.04%)
Jul 20, 2017
3.188
3.103
3.157
16,991
-0.00(-0.09%)
Jul 19, 2017
3.216
3.241
3.159
3.159
50,144
-0.06(-1.75%)
Jul 18, 2017
3.159
3.244
3.159
3.216
35,827
+0.03(+0.88%)
Jul 17, 2017
3.244
3.244
3.159
3.188
24,901
+0.00(+0.00%)
Jul 14, 2017
3.244
3.272
3.159
3.188
16,953
-0.03(-0.88%)
Jul 13, 2017
3.244
3.272
3.165
3.216
44,993
-0.06(-1.72%)
Jul 12, 2017
3.188
3.300
3.159
3.272
38,216
+0.11(+3.57%)
Jul 11, 2017
3.111
3.238
3.111
3.159
20,034
-0.03(-0.88%)
Jul 10, 2017
3.188
3.188
3.047
3.188
87,751
+0.00(+0.00%)
Jul 07, 2017
3.441
3.441
3.131
3.188
171,402
-0.23(-6.61%)
Jul 06, 2017
3.498
3.498
3.413
3.413
51,684
-0.06(-1.59%)
Jul 05, 2017
3.441
3.496
3.385
3.468
159,582
+0.08(+2.46%)
Jul 03, 2017
3.330
3.462
3.302
3.385
118,550
+0.08(+2.52%)
Jun 30, 2017
3.108
3.330
3.108
3.302
269,719
+0.19(+6.25%)
Jun 29, 2017
2.997
3.108
2.969
3.108
270,004
+0.14(+4.67%)
Jun 28, 2017
2.997
3.022
2.941
2.969
66,969
+0.00(+0.00%)
Jun 27, 2017
2.941
2.997
2.941
2.969
14,711
+0.00(+0.00%)
Jun 26, 2017
2.941
2.997
2.927
2.969
50,104
+0.03(+0.94%)
Jun 23, 2017
2.941
2.941
2.886
2.941
41,140
+0.03(+0.95%)
Jun 22, 2017
2.886
2.941
2.830
2.913
49,927
+0.06(+1.94%)
Jun 21, 2017
2.775
2.886
2.775
2.858
51,455
+0.03(+0.98%)
Jun 20, 2017
2.858
2.858
2.802
2.830
45,359
+0.03(+0.99%)
Jun 19, 2017
2.747
2.830
2.747
2.802
44,955
+0.06(+2.02%)
Jun 16, 2017
2.775
2.775
2.719
2.747
42,879
-0.03(-1.00%)
Jun 15, 2017
2.747
2.802
2.719
2.775
37,423
+0.00(+0.00%)
Jun 14, 2017
2.775
2.830
2.747
2.775
39,623
+0.00(+0.00%)
Jun 13, 2017
2.802
2.802
2.775
2.775
21,107
-0.03(-0.99%)
Jun 12, 2017
2.802
2.830
2.775
2.802
65,346
+0.00(+0.00%)
Jun 09, 2017
2.802
2.858
2.775
2.802
87,129
+0.06(+2.02%)
Jun 08, 2017
2.830
2.858
2.691
2.747
182,000
-0.11(-3.88%)
Jun 07, 2017
2.802
2.858
2.802
2.858
50,007
+0.03(+0.98%)
Jun 06, 2017
2.775
2.844
2.775
2.830
37,607
+0.06(+2.00%)
Jun 05, 2017
2.830
2.830
2.775
2.775
56,465
-0.06(-1.96%)
Jun 02, 2017
2.858
2.886
2.830
2.830
31,990
+0.00(+0.00%)
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.