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
Avid Tech Inc
(NQ:
AVID
)
27.04
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 6, 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, 2019
7.750
7.910
7.620
7.750
387,100
-0.12(-1.52%)
May 30, 2019
8.040
8.120
7.835
7.870
361,410
-0.17(-2.11%)
May 29, 2019
7.950
8.080
7.820
8.040
534,463
+0.02(+0.25%)
May 28, 2019
8.160
8.290
7.950
8.020
479,622
-0.14(-1.72%)
May 24, 2019
8.050
8.250
8.050
8.160
390,300
+0.23(+2.90%)
May 23, 2019
8.120
8.120
7.800
7.930
407,435
-0.29(-3.53%)
May 22, 2019
8.280
8.360
8.050
8.220
449,580
-0.15(-1.79%)
May 21, 2019
7.950
8.450
7.920
8.370
737,648
+0.47(+5.95%)
May 20, 2019
7.690
7.920
7.530
7.900
416,569
+0.15(+1.94%)
May 17, 2019
7.590
7.880
7.500
7.750
373,300
+0.04(+0.52%)
May 16, 2019
7.860
7.950
7.670
7.710
475,996
-0.10(-1.28%)
May 15, 2019
7.480
7.970
7.450
7.810
492,996
+0.27(+3.58%)
May 14, 2019
7.680
7.910
7.500
7.540
678,296
-0.09(-1.18%)
May 13, 2019
7.980
7.984
7.580
7.630
529,280
-0.52(-6.38%)
May 10, 2019
8.240
8.380
7.890
8.150
585,100
-0.14(-1.69%)
May 09, 2019
8.600
8.690
8.110
8.290
701,244
-0.53(-6.01%)
May 08, 2019
8.830
9.280
8.670
8.820
921,172
-0.05(-0.56%)
May 07, 2019
10.00
10.65
8.710
8.870
1,992,448
-0.43(-4.62%)
May 06, 2019
9.120
9.350
8.750
9.300
1,230,691
+0.25(+2.76%)
May 03, 2019
8.580
9.330
8.500
9.050
1,176,100
+0.50(+5.85%)
May 02, 2019
8.590
9.100
8.480
8.550
1,550,287
+0.04(+0.47%)
May 01, 2019
7.950
8.510
7.790
8.510
1,231,043
+0.91(+11.97%)
Apr 30, 2019
7.660
7.740
7.540
7.600
486,063
-0.01(-0.13%)
Apr 29, 2019
7.450
7.740
7.410
7.610
683,929
+0.16(+2.15%)
Apr 26, 2019
7.620
7.640
7.410
7.450
349,300
-0.18(-2.36%)
Apr 25, 2019
7.700
7.770
7.580
7.630
272,180
-0.10(-1.29%)
Apr 24, 2019
7.980
8.050
7.630
7.730
299,988
-0.26(-3.25%)
Apr 23, 2019
7.830
8.080
7.790
7.990
630,275
+0.18(+2.30%)
Apr 22, 2019
7.740
7.900
7.610
7.810
542,728
+0.07(+0.90%)
Apr 18, 2019
8.130
8.150
7.510
7.740
653,100
-0.42(-5.15%)
Apr 17, 2019
8.520
8.620
7.900
8.160
400,950
-0.28(-3.32%)
Apr 16, 2019
8.340
8.480
8.340
8.440
373,067
+0.12(+1.44%)
Apr 15, 2019
8.450
8.463
8.070
8.320
521,942
-0.16(-1.89%)
Apr 12, 2019
8.710
8.800
8.450
8.480
463,400
-0.21(-2.42%)
Apr 11, 2019
8.580
8.710
8.540
8.690
534,222
+0.07(+0.81%)
Apr 10, 2019
8.750
8.780
8.480
8.620
611,202
+0.02(+0.23%)
Apr 09, 2019
8.510
8.660
8.310
8.600
587,092
+0.15(+1.78%)
Apr 08, 2019
8.390
8.770
8.240
8.450
842,995
+0.11(+1.32%)
Apr 05, 2019
8.520
8.570
8.213
8.340
543,200
-0.11(-1.30%)
Apr 04, 2019
8.500
8.670
8.280
8.450
590,116
-0.05(-0.59%)
Apr 03, 2019
8.310
9.080
8.230
8.500
1,676,179
+0.27(+3.28%)
Apr 02, 2019
7.810
8.240
7.730
8.230
796,155
+0.34(+4.31%)
Apr 01, 2019
7.640
7.960
7.440
7.890
700,222
+0.44(+5.91%)
Mar 29, 2019
7.850
7.900
7.250
7.450
716,000
-0.39(-4.97%)
Mar 28, 2019
7.600
7.930
7.400
7.840
471,930
+0.24(+3.16%)
Mar 27, 2019
7.210
7.720
7.010
7.600
763,245
+0.40(+5.56%)
Mar 26, 2019
7.250
7.320
7.080
7.200
319,846
+0.03(+0.42%)
Mar 25, 2019
7.000
7.370
6.910
7.170
539,355
+0.21(+3.02%)
Mar 22, 2019
7.150
7.370
6.850
6.960
582,600
-0.22(-3.06%)
Mar 21, 2019
7.390
7.460
7.050
7.180
782,455
-0.19(-2.58%)
Mar 20, 2019
7.090
7.580
6.968
7.370
1,217,450
+0.39(+5.59%)
Mar 19, 2019
6.510
7.150
6.510
6.980
810,563
+0.45(+6.89%)
Mar 18, 2019
6.060
7.080
6.010
6.530
1,344,242
+0.30(+4.82%)
Mar 15, 2019
5.350
6.480
5.350
6.230
2,922,500
+1.33(+27.14%)
Mar 14, 2019
4.620
4.930
4.570
4.900
150,943
+0.30(+6.52%)
Mar 13, 2019
4.610
4.750
4.570
4.600
91,072
+0.02(+0.44%)
Mar 12, 2019
4.630
4.690
4.570
4.580
48,082
-0.04(-0.87%)
Mar 11, 2019
4.450
4.710
4.450
4.620
98,086
+0.19(+4.29%)
Mar 08, 2019
4.420
4.500
4.370
4.430
102,300
+0.02(+0.45%)
Mar 07, 2019
4.630
4.650
4.410
4.410
231,697
-0.24(-5.16%)
Mar 06, 2019
4.810
4.830
4.590
4.650
86,223
-0.15(-3.12%)
Mar 05, 2019
4.770
4.830
4.700
4.800
78,701
+0.06(+1.27%)
Mar 04, 2019
4.800
4.860
4.720
4.740
50,659
-0.05(-1.04%)
Mar 01, 2019
4.800
4.810
4.670
4.790
67,400
+0.04(+0.84%)
Feb 28, 2019
4.740
4.810
4.700
4.750
60,748
+0.00(+0.00%)
Feb 27, 2019
4.760
4.770
4.610
4.750
70,485
-0.03(-0.63%)
Feb 26, 2019
4.590
4.850
4.530
4.780
127,941
+0.17(+3.69%)
Feb 25, 2019
4.700
4.790
4.610
4.610
173,984
-0.08(-1.71%)
Feb 22, 2019
4.490
4.760
4.430
4.690
269,700
-0.20(-4.09%)
Feb 21, 2019
4.940
4.950
4.870
4.890
257,133
-0.06(-1.21%)
Feb 20, 2019
4.970
5.020
4.930
4.950
270,939
-0.03(-0.60%)
Feb 19, 2019
4.950
5.020
4.930
4.980
96,819
+0.01(+0.20%)
Feb 15, 2019
5.000
5.080
4.950
4.970
130,500
-0.01(-0.20%)
Feb 14, 2019
4.950
5.000
4.880
4.980
55,179
+0.03(+0.61%)
Feb 13, 2019
5.000
5.020
4.930
4.950
53,108
-0.05(-1.00%)
Feb 12, 2019
4.970
5.010
4.920
5.000
56,840
+0.05(+1.01%)
Feb 11, 2019
5.000
5.010
4.870
4.950
71,092
-0.05(-1.00%)
Feb 08, 2019
5.000
5.045
4.820
5.000
115,400
-0.08(-1.57%)
Feb 07, 2019
5.060
5.080
4.950
5.080
95,433
-0.04(-0.78%)
Feb 06, 2019
4.950
5.120
4.950
5.120
92,560
+0.16(+3.23%)
Feb 05, 2019
4.880
4.980
4.860
4.960
80,958
+0.11(+2.27%)
Feb 04, 2019
4.870
4.935
4.800
4.850
91,817
-0.01(-0.21%)
Feb 01, 2019
4.780
4.900
4.740
4.860
86,300
+0.10(+2.10%)
Jan 31, 2019
4.590
4.780
4.580
4.760
192,852
+0.16(+3.48%)
Jan 30, 2019
4.580
4.680
4.390
4.600
212,478
+0.11(+2.45%)
Jan 29, 2019
4.540
4.550
4.460
4.490
122,563
-0.04(-0.88%)
Jan 28, 2019
4.570
4.590
4.370
4.530
139,438
-0.08(-1.74%)
Jan 25, 2019
4.670
4.710
4.570
4.610
101,000
-0.04(-0.86%)
Jan 24, 2019
4.590
4.730
4.560
4.650
124,374
+0.06(+1.31%)
Jan 23, 2019
4.740
4.810
4.570
4.590
125,339
-0.12(-2.55%)
Jan 22, 2019
4.830
4.920
4.660
4.710
175,229
-0.12(-2.48%)
Jan 18, 2019
4.740
4.840
4.670
4.830
132,500
+0.12(+2.55%)
Jan 17, 2019
4.760
4.790
4.590
4.710
150,872
-0.07(-1.46%)
Jan 16, 2019
4.800
4.840
4.626
4.780
107,630
+0.01(+0.21%)
Jan 15, 2019
4.670
4.805
4.640
4.770
114,954
+0.12(+2.58%)
Jan 14, 2019
4.700
4.716
4.550
4.650
119,511
-0.10(-2.11%)
Jan 11, 2019
4.790
4.930
4.700
4.750
126,000
-0.04(-0.84%)
Jan 10, 2019
4.680
4.800
4.660
4.790
79,738
+0.07(+1.48%)
Jan 09, 2019
4.750
4.810
4.590
4.720
316,626
-0.03(-0.63%)
Jan 08, 2019
4.850
4.950
4.705
4.750
219,463
-0.06(-1.25%)
Jan 07, 2019
4.710
4.820
4.700
4.810
162,487
+0.10(+2.12%)
Jan 04, 2019
4.650
4.820
4.560
4.710
153,900
+0.15(+3.29%)
Jan 03, 2019
4.620
4.780
4.440
4.560
200,142
-0.06(-1.30%)
Jan 02, 2019
4.690
4.710
4.570
4.620
122,262
-0.13(-2.74%)
Dec 31, 2018
4.900
4.910
4.670
4.750
144,200
-0.07(-1.45%)
Dec 28, 2018
4.650
4.950
4.590
4.820
178,800
+0.17(+3.66%)
Dec 27, 2018
4.850
4.915
4.435
4.650
379,423
-0.22(-4.52%)
Dec 26, 2018
4.960
5.200
4.690
4.870
286,743
+0.07(+1.46%)
Dec 24, 2018
4.950
4.960
4.770
4.800
133,500
-0.21(-4.19%)
Dec 21, 2018
5.220
5.290
5.000
5.010
336,800
-0.20(-3.84%)
Dec 20, 2018
5.600
5.660
5.210
5.210
266,855
-0.38(-6.80%)
Dec 19, 2018
5.850
5.920
5.580
5.590
116,501
-0.24(-4.12%)
Dec 18, 2018
6.090
6.090
5.800
5.830
167,991
-0.18(-3.00%)
Dec 17, 2018
6.350
6.370
5.970
6.010
162,242
-0.32(-5.06%)
Dec 14, 2018
6.370
6.450
6.250
6.330
180,300
-0.12(-1.86%)
Dec 13, 2018
6.500
6.620
6.440
6.450
205,917
+0.00(+0.00%)
Dec 12, 2018
6.340
6.500
6.340
6.450
329,631
+0.12(+1.90%)
Dec 11, 2018
6.200
6.430
6.200
6.330
214,786
+0.11(+1.77%)
Dec 10, 2018
6.020
6.290
6.010
6.220
264,012
+0.16(+2.64%)
Dec 07, 2018
6.070
6.120
5.970
6.060
151,700
+0.03(+0.50%)
Dec 06, 2018
6.100
6.170
5.980
6.030
186,826
-0.09(-1.47%)
Dec 04, 2018
6.400
6.400
6.100
6.120
155,800
-0.30(-4.67%)
Dec 03, 2018
6.450
6.570
6.390
6.420
255,723
-0.02(-0.31%)
Nov 30, 2018
6.360
6.500
6.240
6.440
316,300
+0.07(+1.10%)
Nov 29, 2018
6.280
6.480
6.280
6.370
162,395
+0.02(+0.31%)
Nov 28, 2018
6.290
6.490
6.220
6.350
266,385
+0.11(+1.76%)
Nov 27, 2018
6.180
6.260
6.090
6.240
207,612
+0.05(+0.81%)
Nov 26, 2018
6.060
6.230
6.000
6.190
171,999
+0.10(+1.64%)
Nov 23, 2018
6.000
6.300
6.000
6.090
105,400
+0.06(+1.00%)
Nov 21, 2018
6.030
6.030
6.030
0
-0.13(-2.11%)
Nov 20, 2018
6.220
6.380
6.080
6.160
225,796
-0.18(-2.84%)
Nov 19, 2018
6.530
6.780
6.280
6.340
253,459
-0.18(-2.76%)
Nov 16, 2018
6.610
6.990
6.110
6.520
677,400
-0.14(-2.10%)
Nov 15, 2018
5.840
6.670
5.840
6.660
622,926
+0.86(+14.83%)
Nov 14, 2018
5.720
5.930
5.630
5.800
211,819
+0.19(+3.39%)
Nov 13, 2018
5.610
5.700
5.520
5.610
172,530
+0.01(+0.18%)
Nov 12, 2018
5.640
5.670
5.347
5.600
126,058
-0.06(-1.06%)
Nov 09, 2018
5.710
5.750
5.570
5.660
122,800
-0.04(-0.70%)
Nov 08, 2018
5.130
5.810
5.030
5.700
166,653
+0.09(+1.60%)
Nov 07, 2018
5.640
5.680
5.550
5.610
131,111
-0.02(-0.36%)
Nov 06, 2018
5.510
5.630
5.470
5.630
88,155
+0.15(+2.74%)
Nov 05, 2018
5.560
5.610
5.380
5.480
82,238
-0.06(-1.08%)
Nov 02, 2018
5.560
5.650
5.475
5.540
73,600
+0.01(+0.18%)
Nov 01, 2018
5.310
5.550
5.260
5.530
70,274
+0.23(+4.34%)
Oct 31, 2018
5.500
5.540
5.270
5.300
112,541
-0.14(-2.57%)
Oct 30, 2018
5.160
5.450
5.140
5.440
138,742
+0.27(+5.22%)
Oct 29, 2018
5.300
5.340
5.110
5.170
129,492
-0.10(-1.90%)
Oct 26, 2018
5.190
5.420
5.150
5.270
197,100
-0.01(-0.19%)
Oct 25, 2018
5.120
5.320
5.100
5.280
121,396
+0.13(+2.52%)
Oct 24, 2018
5.480
5.490
5.140
5.150
114,278
-0.32(-5.85%)
Oct 23, 2018
5.390
5.500
5.240
5.470
112,137
+0.00(+0.00%)
Oct 22, 2018
5.400
5.590
5.400
5.470
127,277
+0.06(+1.11%)
Oct 19, 2018
5.760
5.820
5.350
5.410
278,000
-0.35(-6.08%)
Oct 18, 2018
5.940
5.950
5.740
5.760
99,393
-0.16(-2.70%)
Oct 17, 2018
5.960
5.960
5.800
5.920
52,037
-0.01(-0.17%)
Oct 16, 2018
5.850
5.960
5.850
5.930
135,357
+0.14(+2.42%)
Oct 15, 2018
5.750
5.860
5.665
5.790
201,069
-0.02(-0.34%)
Oct 12, 2018
5.650
5.820
5.590
5.810
263,200
+0.23(+4.12%)
Oct 11, 2018
5.650
5.790
5.510
5.580
186,707
-0.08(-1.41%)
Oct 10, 2018
5.800
5.800
5.594
5.660
267,991
-0.12(-2.08%)
Oct 09, 2018
5.770
5.940
5.750
5.780
170,044
+0.00(+0.00%)
Oct 08, 2018
6.030
6.040
5.770
5.780
301,978
-0.26(-4.30%)
Oct 05, 2018
6.150
6.210
5.960
6.040
245,500
-0.11(-1.79%)
Oct 04, 2018
6.080
6.180
6.000
6.150
328,591
+0.07(+1.15%)
Oct 03, 2018
5.880
6.110
5.740
6.080
299,079
+0.21(+3.58%)
Oct 02, 2018
5.810
5.940
5.770
5.870
129,223
+0.07(+1.21%)
Oct 01, 2018
5.970
5.990
5.670
5.800
440,971
-0.13(-2.19%)
Sep 28, 2018
5.760
5.990
5.760
5.930
178,100
+0.17(+2.95%)
Sep 27, 2018
5.740
5.830
5.620
5.760
201,705
+0.03(+0.52%)
Sep 26, 2018
5.930
6.020
5.700
5.730
330,564
-0.21(-3.54%)
Sep 25, 2018
5.880
6.053
5.860
5.940
218,241
+0.06(+1.02%)
Sep 24, 2018
5.740
5.930
5.710
5.880
111,730
+0.12(+2.08%)
Sep 21, 2018
5.720
5.800
5.690
5.760
374,800
+0.04(+0.70%)
Sep 20, 2018
5.590
5.820
5.540
5.720
301,453
+0.17(+3.06%)
Sep 19, 2018
5.450
5.620
5.430
5.550
211,280
+0.09(+1.65%)
Sep 18, 2018
5.410
5.595
5.410
5.460
211,855
+0.04(+0.74%)
Sep 17, 2018
5.520
5.570
5.390
5.420
215,567
-0.13(-2.34%)
Sep 14, 2018
5.680
5.680
5.500
5.550
138,500
-0.10(-1.77%)
Sep 13, 2018
5.700
5.790
5.600
5.650
213,846
-0.05(-0.88%)
Sep 12, 2018
6.070
6.070
5.660
5.700
293,410
-0.32(-5.32%)
Sep 11, 2018
6.260
6.260
5.960
6.020
315,666
-0.17(-2.75%)
Sep 10, 2018
6.290
6.350
6.120
6.190
249,234
-0.08(-1.28%)
Sep 07, 2018
6.400
6.515
6.260
6.270
198,300
-0.13(-2.03%)
Sep 06, 2018
6.550
6.560
6.180
6.400
221,570
-0.15(-2.29%)
Sep 05, 2018
6.490
6.650
6.360
6.550
412,501
+0.08(+1.24%)
Sep 04, 2018
5.880
6.820
5.880
6.470
1,200,111
+0.55(+9.29%)
Aug 31, 2018
5.920
5.920
5.920
0
+0.02(+0.34%)
Aug 30, 2018
5.870
5.960
5.850
5.900
100,708
+0.02(+0.34%)
Aug 29, 2018
5.830
5.920
5.800
5.880
78,055
+0.04(+0.68%)
Aug 28, 2018
5.880
5.923
5.830
5.840
114,225
-0.04(-0.68%)
Aug 27, 2018
5.930
6.110
5.852
5.880
276,491
+0.05(+0.86%)
Aug 24, 2018
5.920
5.950
5.800
5.830
111,700
-0.06(-1.02%)
Aug 23, 2018
5.870
5.950
5.800
5.890
119,656
+0.04(+0.68%)
Aug 22, 2018
5.760
5.920
5.680
5.850
136,281
+0.08(+1.39%)
Aug 21, 2018
5.590
5.860
5.580
5.770
170,387
+0.21(+3.78%)
Aug 20, 2018
5.490
5.690
5.490
5.560
142,584
+0.10(+1.83%)
Aug 17, 2018
5.350
5.490
5.330
5.460
91,700
+0.10(+1.87%)
Aug 16, 2018
5.300
5.530
5.300
5.360
100,145
+0.03(+0.56%)
Aug 15, 2018
5.380
5.450
5.250
5.330
244,207
-0.09(-1.66%)
Aug 14, 2018
5.610
5.680
5.400
5.420
171,883
-0.19(-3.39%)
Aug 13, 2018
5.500
6.050
5.500
5.610
274,790
+0.07(+1.26%)
Aug 10, 2018
5.040
5.690
5.020
5.540
239,800
-0.04(-0.72%)
Aug 09, 2018
5.430
5.720
5.370
5.580
293,207
+0.13(+2.39%)
Aug 08, 2018
5.490
5.570
5.340
5.450
91,720
-0.05(-0.91%)
Aug 07, 2018
5.530
5.650
5.440
5.500
90,387
-0.02(-0.36%)
Aug 06, 2018
5.500
5.699
5.500
5.520
139,594
+0.05(+0.91%)
Aug 03, 2018
5.520
5.610
5.420
5.470
114,700
-0.07(-1.26%)
Aug 02, 2018
5.400
5.650
5.400
5.540
165,933
+0.11(+1.93%)
Aug 01, 2018
5.590
5.590
5.400
5.435
210,630
-0.18(-3.12%)
Jul 31, 2018
5.600
5.780
5.510
5.610
306,182
-0.02(-0.36%)
Jul 30, 2018
5.360
5.860
5.260
5.630
480,938
+0.27(+5.04%)
Jul 27, 2018
4.930
5.530
4.900
5.360
558,400
+0.44(+8.94%)
Jul 26, 2018
4.760
4.960
4.710
4.920
122,832
+0.17(+3.58%)
Jul 25, 2018
4.820
4.966
4.600
4.750
185,992
-0.05(-1.04%)
Jul 24, 2018
5.050
5.160
4.780
4.800
144,931
-0.26(-5.14%)
Jul 23, 2018
5.060
5.120
4.940
5.060
117,820
+0.02(+0.40%)
Jul 20, 2018
5.000
5.080
4.910
5.040
128,339
+0.02(+0.40%)
Jul 19, 2018
5.140
5.200
5.000
5.020
77,090
-0.12(-2.33%)
Jul 18, 2018
5.270
5.270
5.090
5.140
92,375
-0.07(-1.34%)
Jul 17, 2018
5.230
5.370
5.200
5.210
97,423
-0.02(-0.38%)
Jul 16, 2018
5.310
5.350
5.200
5.230
103,431
-0.05(-0.95%)
Jul 13, 2018
5.260
5.411
5.250
5.280
63,353
+0.04(+0.76%)
Jul 12, 2018
5.290
5.146
5.240
63,715
+0.04(+0.77%)
Jul 11, 2018
5.200
5.310
5.156
5.200
94,457
+0.00(+0.00%)
Jul 10, 2018
5.250
5.350
5.150
5.200
130,468
-0.05(-0.95%)
Jul 09, 2018
5.300
5.300
5.230
5.250
53,960
+0.00(+0.00%)
Jul 06, 2018
5.240
5.420
5.230
5.250
64,245
+0.00(+0.00%)
Jul 05, 2018
5.350
5.350
5.200
5.250
99,895
-0.05(-0.94%)
Jul 03, 2018
5.300
5.300
5.300
0
-0.02(-0.38%)
Jul 02, 2018
5.180
5.340
5.160
5.320
101,532
+0.12(+2.31%)
Jun 29, 2018
5.290
5.379
5.150
5.200
240,729
-0.08(-1.52%)
Jun 28, 2018
5.300
5.330
5.170
5.280
154,921
-0.03(-0.56%)
Jun 27, 2018
5.410
5.580
5.300
5.310
289,568
-0.08(-1.48%)
Jun 26, 2018
5.170
5.450
5.170
5.390
361,887
+0.23(+4.46%)
Jun 25, 2018
5.380
5.410
5.060
5.160
380,062
-0.25(-4.62%)
Jun 22, 2018
5.390
5.590
5.313
5.410
687,661
+0.02(+0.37%)
Jun 21, 2018
5.300
5.530
5.151
5.390
245,770
+0.10(+1.89%)
Jun 20, 2018
5.040
5.310
5.040
5.290
277,687
+0.29(+5.80%)
Jun 19, 2018
4.940
5.020
4.650
5.000
132,227
+0.04(+0.81%)
Jun 18, 2018
4.900
4.970
4.855
4.960
196,191
+0.01(+0.20%)
Jun 15, 2018
4.990
4.830
4.950
193,104
+0.12(+2.48%)
Jun 14, 2018
4.750
4.950
4.730
4.830
226,003
+0.10(+2.11%)
Jun 13, 2018
4.730
4.856
4.660
4.730
235,341
+0.01(+0.21%)
Jun 12, 2018
4.750
4.840
4.660
4.720
243,966
-0.02(-0.42%)
Jun 11, 2018
4.800
4.830
4.720
4.740
90,445
-0.01(-0.21%)
Jun 08, 2018
4.880
4.900
4.740
4.750
171,038
-0.14(-2.86%)
Jun 07, 2018
4.980
5.045
4.820
4.890
197,590
-0.11(-2.20%)
Jun 06, 2018
4.910
5.050
4.890
5.000
208,399
+0.09(+1.83%)
Jun 05, 2018
5.040
5.160
4.860
4.910
141,232
-0.14(-2.77%)
Jun 04, 2018
5.210
5.350
5.050
5.050
90,800
-0.14(-2.70%)
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.