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
Lattice Semicond
(NQ:
LSCC
)
74.24
-1.62 (-2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2017
7.010
7.010
6.925
6.950
494,792
-0.06(-0.86%)
May 30, 2017
6.940
7.020
6.940
7.010
385,248
+0.01(+0.14%)
May 26, 2017
6.980
7.020
6.950
7.000
233,017
+0.02(+0.29%)
May 25, 2017
7.080
7.080
6.970
6.980
680,744
-0.10(-1.41%)
May 24, 2017
6.980
7.080
6.940
7.080
558,564
+0.10(+1.43%)
May 23, 2017
6.980
7.000
6.930
6.980
642,734
+0.03(+0.43%)
May 22, 2017
6.980
7.010
6.915
6.950
323,486
-0.04(-0.57%)
May 19, 2017
6.890
7.015
6.890
6.990
1,135,776
+0.10(+1.45%)
May 18, 2017
6.980
6.980
6.850
6.890
859,219
-0.04(-0.58%)
May 17, 2017
6.900
7.040
6.870
6.930
1,011,390
-0.10(-1.42%)
May 16, 2017
6.970
7.075
6.970
7.030
942,429
+0.04(+0.57%)
May 15, 2017
6.900
7.000
6.900
6.990
586,808
+0.09(+1.30%)
May 12, 2017
7.010
7.020
6.845
6.900
716,444
-0.13(-1.85%)
May 11, 2017
6.890
7.090
6.890
7.030
2,204,529
+0.13(+1.88%)
May 10, 2017
6.700
6.980
6.650
6.900
763,111
+0.09(+1.32%)
May 09, 2017
6.650
6.830
6.650
6.810
354,377
+0.17(+2.56%)
May 08, 2017
6.690
6.710
6.600
6.640
488,235
-0.05(-0.75%)
May 05, 2017
6.680
6.730
6.660
6.690
323,873
+0.00(+0.00%)
May 04, 2017
6.750
6.780
6.670
6.690
245,625
-0.06(-0.89%)
May 03, 2017
6.730
6.790
6.720
6.750
237,308
+0.00(+0.00%)
May 02, 2017
6.770
6.800
6.710
6.750
371,873
-0.02(-0.30%)
May 01, 2017
6.820
6.890
6.740
6.770
600,119
-0.09(-1.31%)
Apr 28, 2017
6.850
6.900
6.780
6.860
484,392
+0.01(+0.15%)
Apr 27, 2017
6.960
6.960
6.850
6.850
382,039
-0.10(-1.44%)
Apr 26, 2017
6.850
6.960
6.850
6.950
507,102
+0.09(+1.31%)
Apr 25, 2017
6.910
6.920
6.850
6.860
365,165
-0.01(-0.15%)
Apr 24, 2017
6.920
6.940
6.850
6.870
537,330
+0.02(+0.29%)
Apr 21, 2017
6.790
6.870
6.670
6.850
471,880
+0.05(+0.74%)
Apr 20, 2017
6.730
6.830
6.660
6.800
545,665
+0.07(+1.04%)
Apr 19, 2017
6.830
6.860
6.680
6.730
608,692
-0.07(-1.03%)
Apr 18, 2017
6.800
6.870
6.765
6.800
606,058
+0.01(+0.15%)
Apr 17, 2017
6.810
6.860
6.760
6.790
584,647
+0.01(+0.15%)
Apr 13, 2017
6.810
6.815
6.775
6.780
363,212
-0.01(-0.15%)
Apr 12, 2017
6.790
6.810
6.760
6.790
620,206
+0.00(+0.00%)
Apr 11, 2017
6.800
6.850
6.760
6.790
520,588
-0.01(-0.15%)
Apr 10, 2017
6.910
6.960
6.790
6.800
635,692
-0.10(-1.45%)
Apr 07, 2017
6.970
7.010
6.845
6.900
1,027,065
-0.09(-1.29%)
Apr 06, 2017
6.930
7.000
6.890
6.990
570,183
+0.06(+0.87%)
Apr 05, 2017
7.000
7.000
6.880
6.930
604,947
-0.06(-0.86%)
Apr 04, 2017
6.950
7.010
6.880
6.990
770,362
+0.03(+0.43%)
Apr 03, 2017
6.940
7.000
6.925
6.960
428,667
+0.04(+0.58%)
Mar 31, 2017
6.920
6.990
6.850
6.920
659,797
+0.00(+0.00%)
Mar 30, 2017
6.970
7.015
6.860
6.920
483,438
-0.06(-0.86%)
Mar 29, 2017
6.990
7.000
6.950
6.980
282,419
-0.01(-0.14%)
Mar 28, 2017
6.970
7.050
6.970
6.990
687,076
+0.02(+0.29%)
Mar 27, 2017
7.030
7.040
6.950
6.970
1,405,643
-0.07(-0.99%)
Mar 24, 2017
7.090
7.550
7.020
7.040
1,313,583
+0.00(+0.00%)
Mar 23, 2017
7.120
7.120
7.010
7.040
525,925
-0.09(-1.26%)
Mar 22, 2017
7.010
7.150
6.990
7.130
573,612
+0.15(+2.15%)
Mar 21, 2017
7.130
7.166
6.950
6.980
613,158
-0.11(-1.55%)
Mar 20, 2017
7.050
7.140
7.045
7.090
583,152
+0.04(+0.57%)
Mar 17, 2017
7.010
7.080
7.010
7.050
1,001,366
-0.01(-0.14%)
Mar 16, 2017
7.050
7.080
7.020
7.060
343,472
+0.03(+0.43%)
Mar 15, 2017
7.010
7.040
6.950
7.030
1,183,804
+0.05(+0.72%)
Mar 14, 2017
6.970
7.010
6.930
6.980
1,585,870
-0.02(-0.29%)
Mar 13, 2017
6.950
7.010
6.920
7.000
717,785
+0.05(+0.72%)
Mar 10, 2017
6.860
6.990
6.850
6.950
946,409
+0.10(+1.46%)
Mar 09, 2017
6.820
6.860
6.800
6.850
725,318
+0.02(+0.29%)
Mar 08, 2017
6.900
6.900
6.800
6.830
967,340
-0.02(-0.29%)
Mar 07, 2017
6.830
6.880
6.800
6.850
808,335
+0.02(+0.29%)
Mar 06, 2017
7.070
7.090
6.780
6.830
738,998
-0.24(-3.39%)
Mar 03, 2017
7.130
7.150
7.050
7.070
613,932
-0.05(-0.70%)
Mar 02, 2017
7.090
7.135
7.060
7.120
815,236
-0.01(-0.14%)
Mar 01, 2017
7.140
7.170
7.090
7.130
1,376,550
+0.06(+0.85%)
Feb 28, 2017
7.020
7.180
6.980
7.070
1,043,567
+0.03(+0.43%)
Feb 27, 2017
6.990
7.040
6.960
7.040
873,717
+0.05(+0.72%)
Feb 24, 2017
6.970
7.030
6.960
6.990
900,180
-0.05(-0.71%)
Feb 23, 2017
6.970
7.040
6.920
7.040
625,441
+0.04(+0.57%)
Feb 22, 2017
6.970
7.000
6.935
7.000
289,747
+0.03(+0.43%)
Feb 21, 2017
6.860
6.970
6.860
6.970
469,164
+0.08(+1.16%)
Feb 17, 2017
6.890
6.890
6.890
0
+0.03(+0.44%)
Feb 16, 2017
6.850
6.940
6.800
6.860
835,170
-0.17(-2.42%)
Feb 15, 2017
6.950
7.040
6.940
7.030
1,291,662
+0.07(+1.01%)
Feb 14, 2017
6.930
6.970
6.860
6.960
502,137
-0.01(-0.14%)
Feb 13, 2017
6.900
6.970
6.860
6.970
593,653
+0.12(+1.75%)
Feb 10, 2017
6.910
6.940
6.810
6.850
783,899
-0.01(-0.15%)
Feb 09, 2017
6.900
6.990
6.820
6.860
763,255
-0.05(-0.72%)
Feb 08, 2017
6.990
7.010
6.880
6.910
3,856,403
-0.03(-0.43%)
Feb 07, 2017
7.180
7.181
6.930
6.940
1,841,591
-0.19(-2.66%)
Feb 06, 2017
7.200
7.210
7.090
7.130
2,255,099
-0.22(-2.99%)
Feb 03, 2017
7.300
7.350
7.210
7.350
415,034
+0.09(+1.24%)
Feb 02, 2017
7.210
7.300
7.200
7.260
470,512
+0.03(+0.41%)
Feb 01, 2017
7.200
7.310
7.137
7.230
478,500
+0.04(+0.56%)
Jan 31, 2017
7.180
7.205
7.105
7.190
584,694
-0.01(-0.14%)
Jan 30, 2017
7.250
7.260
7.145
7.200
934,009
-0.08(-1.10%)
Jan 27, 2017
7.170
7.320
7.170
7.280
805,571
+0.10(+1.39%)
Jan 26, 2017
7.260
7.290
7.150
7.180
734,531
-0.03(-0.42%)
Jan 25, 2017
7.100
7.240
7.100
7.210
954,013
+0.13(+1.84%)
Jan 24, 2017
6.970
7.110
6.970
7.080
1,463,751
+0.12(+1.72%)
Jan 23, 2017
7.100
7.160
6.930
6.960
3,156,696
-0.16(-2.25%)
Jan 20, 2017
7.150
7.195
7.100
7.120
1,016,577
-0.04(-0.56%)
Jan 19, 2017
7.160
7.230
7.140
7.160
959,697
-0.05(-0.69%)
Jan 18, 2017
7.120
7.220
7.100
7.210
666,094
+0.06(+0.84%)
Jan 17, 2017
7.210
7.260
7.150
7.150
616,257
-0.09(-1.24%)
Jan 13, 2017
7.240
7.240
7.240
0
+0.06(+0.84%)
Jan 12, 2017
7.220
7.240
7.165
7.180
1,053,457
-0.08(-1.10%)
Jan 11, 2017
7.280
7.295
7.210
7.260
475,642
-0.03(-0.41%)
Jan 10, 2017
7.200
7.330
7.200
7.290
452,401
+0.09(+1.25%)
Jan 09, 2017
7.170
7.290
7.111
7.200
854,657
+0.00(+0.00%)
Jan 06, 2017
7.340
7.340
7.190
7.200
1,108,593
-0.09(-1.23%)
Jan 05, 2017
7.360
7.390
7.270
7.290
645,371
-0.09(-1.22%)
Jan 04, 2017
7.340
7.390
7.310
7.380
339,480
+0.04(+0.54%)
Jan 03, 2017
7.390
7.420
7.180
7.340
852,488
-0.02(-0.27%)
Dec 30, 2016
7.360
7.360
7.360
0
+0.08(+1.10%)
Dec 29, 2016
7.250
7.310
7.240
7.280
474,550
+0.03(+0.41%)
Dec 28, 2016
7.250
7.310
7.190
7.250
558,244
-0.05(-0.68%)
Dec 27, 2016
7.250
7.360
7.245
7.300
447,549
+0.06(+0.83%)
Dec 23, 2016
7.240
7.240
7.240
0
-0.02(-0.28%)
Dec 22, 2016
7.290
7.320
7.220
7.260
486,307
+0.00(+0.00%)
Dec 21, 2016
7.180
7.280
7.180
7.260
617,172
+0.07(+0.97%)
Dec 20, 2016
7.170
7.200
7.030
7.190
511,012
+0.06(+0.84%)
Dec 19, 2016
7.130
7.210
7.080
7.130
529,027
+0.02(+0.28%)
Dec 16, 2016
7.030
7.110
6.990
7.110
1,612,286
+0.09(+1.28%)
Dec 15, 2016
7.090
7.130
6.940
7.020
1,128,366
-0.02(-0.28%)
Dec 14, 2016
7.060
7.140
7.000
7.040
817,007
-0.08(-1.12%)
Dec 13, 2016
7.100
7.180
7.070
7.120
1,142,521
+0.05(+0.71%)
Dec 12, 2016
6.980
7.090
6.920
7.070
793,193
+0.05(+0.71%)
Dec 09, 2016
7.040
7.080
6.935
7.020
659,371
+0.01(+0.14%)
Dec 08, 2016
6.890
7.020
6.850
7.010
1,091,319
+0.12(+1.74%)
Dec 07, 2016
6.870
6.930
6.840
6.890
1,064,831
+0.03(+0.44%)
Dec 06, 2016
6.980
6.980
6.719
6.860
3,671,475
-0.24(-3.38%)
Dec 05, 2016
6.910
7.100
6.900
7.100
1,872,939
+0.16(+2.31%)
Dec 02, 2016
6.900
7.090
6.875
6.940
936,857
+0.07(+1.02%)
Dec 01, 2016
7.050
7.270
6.800
6.870
2,676,301
-0.14(-2.00%)
Nov 30, 2016
7.030
7.070
6.930
7.010
2,033,121
-0.03(-0.43%)
Nov 29, 2016
7.100
7.130
6.970
7.040
2,295,478
-0.05(-0.71%)
Nov 28, 2016
7.200
7.200
6.900
7.090
4,765,021
-0.16(-2.21%)
Nov 25, 2016
7.330
7.370
7.200
7.250
1,646,233
-0.11(-1.49%)
Nov 23, 2016
7.360
7.360
7.360
0
-0.01(-0.14%)
Nov 22, 2016
7.480
7.510
7.340
7.370
2,996,122
-0.11(-1.47%)
Nov 21, 2016
7.700
7.700
7.380
7.480
2,795,813
-0.06(-0.80%)
Nov 18, 2016
7.510
7.600
7.510
7.540
3,324,312
+0.04(+0.53%)
Nov 17, 2016
7.670
7.740
7.460
7.500
2,883,090
-0.19(-2.47%)
Nov 16, 2016
7.740
7.780
7.690
7.690
4,261,733
-0.05(-0.65%)
Nov 15, 2016
7.780
7.845
7.730
7.740
1,583,344
+0.00(+0.00%)
Nov 14, 2016
7.740
7.820
7.720
7.740
2,761,407
+0.02(+0.26%)
Nov 11, 2016
7.680
7.750
7.630
7.720
2,998,309
+0.06(+0.78%)
Nov 10, 2016
7.760
7.790
7.650
7.660
4,648,687
-0.04(-0.52%)
Nov 09, 2016
7.600
7.690
7.600
7.700
3,634,184
-0.05(-0.65%)
Nov 08, 2016
7.820
7.990
7.700
7.750
3,672,475
-0.11(-1.40%)
Nov 07, 2016
7.810
7.865
7.685
7.860
5,449,415
+0.11(+1.42%)
Nov 04, 2016
7.460
7.770
7.450
7.750
5,701,182
+0.20(+2.65%)
Nov 03, 2016
7.630
7.740
7.460
7.550
33,890,652
+1.18(+18.52%)
Nov 02, 2016
6.300
6.530
6.260
6.370
1,820,778
+0.06(+0.95%)
Nov 01, 2016
6.100
6.350
6.095
6.310
1,647,873
+0.24(+3.95%)
Oct 31, 2016
6.100
6.140
6.020
6.070
754,054
+0.01(+0.17%)
Oct 28, 2016
6.260
6.340
6.060
6.060
1,156,611
-0.20(-3.19%)
Oct 27, 2016
6.270
6.375
6.240
6.260
573,522
-0.01(-0.16%)
Oct 26, 2016
6.440
6.505
6.260
6.270
935,798
-0.22(-3.39%)
Oct 25, 2016
6.580
6.625
6.470
6.490
533,769
-0.07(-1.07%)
Oct 24, 2016
6.520
6.650
6.470
6.560
1,166,275
+0.13(+2.02%)
Oct 21, 2016
6.460
6.490
6.370
6.430
950,701
-0.06(-0.92%)
Oct 20, 2016
6.490
6.550
6.440
6.490
1,015,012
-0.02(-0.31%)
Oct 19, 2016
6.410
6.560
6.355
6.510
2,565,720
+0.10(+1.56%)
Oct 18, 2016
6.160
6.450
6.160
6.410
1,437,025
+0.32(+5.25%)
Oct 17, 2016
6.000
6.110
6.000
6.090
629,873
+0.08(+1.33%)
Oct 14, 2016
6.060
6.150
5.910
6.010
1,485,254
-0.05(-0.83%)
Oct 13, 2016
6.220
6.220
6.050
6.060
1,438,698
-0.23(-3.66%)
Oct 12, 2016
6.220
6.310
6.090
6.290
955,652
+0.01(+0.16%)
Oct 11, 2016
6.480
6.490
6.224
6.280
1,315,401
-0.24(-3.68%)
Oct 10, 2016
6.520
6.595
6.478
6.520
994,062
+0.02(+0.31%)
Oct 07, 2016
6.500
6.520
6.430
6.500
1,238,766
+0.00(+0.00%)
Oct 06, 2016
6.510
6.550
6.430
6.500
940,576
+0.00(+0.00%)
Oct 05, 2016
6.500
6.550
6.420
6.500
1,374,599
+0.00(+0.00%)
Oct 04, 2016
6.050
6.550
6.050
6.500
2,985,841
+0.14(+2.20%)
Oct 03, 2016
6.450
6.530
6.330
6.360
1,626,228
-0.13(-2.00%)
Sep 30, 2016
6.510
6.550
6.460
6.490
2,114,683
+0.01(+0.15%)
Sep 29, 2016
6.550
6.580
6.400
6.480
1,117,637
-0.05(-0.77%)
Sep 28, 2016
6.580
6.580
6.450
6.530
1,313,295
-0.01(-0.15%)
Sep 27, 2016
6.540
6.620
6.290
6.540
2,426,392
+0.01(+0.15%)
Sep 26, 2016
6.420
6.600
6.355
6.530
2,407,476
+0.08(+1.24%)
Sep 23, 2016
6.480
6.535
6.420
6.450
2,733,762
-0.06(-0.92%)
Sep 22, 2016
6.250
6.515
6.250
6.510
1,501,346
+0.27(+4.33%)
Sep 21, 2016
6.360
6.360
6.090
6.240
1,564,791
-0.04(-0.64%)
Sep 20, 2016
6.560
6.560
6.260
6.280
1,190,639
-0.07(-1.10%)
Sep 19, 2016
6.500
6.590
6.350
6.350
939,887
-0.08(-1.24%)
Sep 16, 2016
6.490
6.690
6.370
6.430
2,260,398
-0.03(-0.46%)
Sep 15, 2016
6.260
6.600
6.260
6.460
4,074,975
+0.20(+3.19%)
Sep 14, 2016
6.090
6.320
6.040
6.260
1,191,269
+0.20(+3.30%)
Sep 13, 2016
5.920
6.090
5.910
6.060
1,140,724
+0.10(+1.68%)
Sep 12, 2016
5.860
5.960
5.800
5.960
1,423,395
-0.02(-0.33%)
Sep 09, 2016
5.970
6.130
5.885
5.980
2,048,844
-0.22(-3.55%)
Sep 08, 2016
6.210
6.290
6.155
6.200
757,103
-0.02(-0.32%)
Sep 07, 2016
6.220
6.350
6.210
6.220
977,507
-0.04(-0.64%)
Sep 06, 2016
6.190
6.320
6.140
6.260
673,803
+0.07(+1.13%)
Sep 02, 2016
6.210
6.190
6.190
6.190
1,207,000
-0.01(-0.16%)
Sep 01, 2016
6.130
6.200
6.110
6.200
704,760
+0.05(+0.81%)
Aug 31, 2016
6.200
6.250
6.090
6.150
1,104,748
-0.05(-0.81%)
Aug 30, 2016
6.110
6.280
6.110
6.200
1,709,804
+0.07(+1.14%)
Aug 29, 2016
6.190
6.230
6.050
6.130
1,139,069
-0.03(-0.49%)
Aug 26, 2016
6.150
6.180
6.065
6.160
947,728
+0.01(+0.16%)
Aug 25, 2016
6.210
6.270
6.140
6.150
492,773
-0.07(-1.13%)
Aug 24, 2016
6.180
6.280
6.120
6.220
1,107,217
+0.00(+0.00%)
Aug 23, 2016
6.130
6.260
6.130
6.220
2,280,983
+0.10(+1.63%)
Aug 22, 2016
6.120
6.190
6.065
6.120
626,619
+0.02(+0.33%)
Aug 19, 2016
6.080
6.180
6.070
6.100
730,954
+0.02(+0.33%)
Aug 18, 2016
5.990
6.105
5.930
6.080
1,387,231
+0.12(+2.01%)
Aug 17, 2016
5.880
5.990
5.820
5.960
988,179
+0.05(+0.85%)
Aug 16, 2016
5.850
5.940
5.785
5.910
842,777
+0.00(+0.00%)
Aug 15, 2016
5.780
6.010
5.750
5.910
1,193,484
+0.14(+2.43%)
Aug 12, 2016
5.750
5.860
5.720
5.770
1,114,613
+0.02(+0.35%)
Aug 11, 2016
5.690
5.840
5.660
5.750
838,609
+0.04(+0.70%)
Aug 10, 2016
5.670
6.000
5.630
5.710
3,876,589
-0.31(-5.15%)
Aug 09, 2016
6.220
6.290
5.900
6.020
2,233,723
-0.12(-1.95%)
Aug 08, 2016
6.140
6.260
6.090
6.140
1,077,894
+0.03(+0.49%)
Aug 05, 2016
6.060
6.190
6.000
6.110
932,817
+0.13(+2.17%)
Aug 04, 2016
5.930
6.040
5.904
5.980
509,057
+0.05(+0.84%)
Aug 03, 2016
5.960
6.020
5.855
5.930
1,034,145
-0.07(-1.17%)
Aug 02, 2016
6.140
6.140
5.935
6.000
1,600,685
-0.11(-1.80%)
Aug 01, 2016
6.030
6.165
5.990
6.110
1,302,297
+0.10(+1.66%)
Jul 29, 2016
6.150
6.210
5.950
6.010
1,990,051
-0.13(-2.12%)
Jul 28, 2016
6.170
6.280
6.110
6.140
504,156
-0.04(-0.65%)
Jul 27, 2016
6.180
6.300
6.140
6.180
1,064,434
+0.04(+0.65%)
Jul 26, 2016
6.070
6.250
6.070
6.140
1,655,750
+0.10(+1.66%)
Jul 25, 2016
6.090
6.210
6.020
6.040
835,303
-0.04(-0.66%)
Jul 22, 2016
6.200
6.250
6.010
6.080
748,034
-0.12(-1.94%)
Jul 21, 2016
6.180
6.270
6.115
6.200
1,243,526
-0.02(-0.32%)
Jul 20, 2016
5.920
6.275
5.849
6.220
2,439,618
+0.34(+5.78%)
Jul 19, 2016
6.000
6.000
5.810
5.880
733,618
-0.14(-2.33%)
Jul 18, 2016
5.950
6.120
5.930
6.020
1,156,961
+0.10(+1.69%)
Jul 15, 2016
5.940
5.990
5.880
5.920
766,177
+0.03(+0.51%)
Jul 14, 2016
5.920
5.970
5.760
5.890
711,672
-0.02(-0.34%)
Jul 13, 2016
5.930
5.950
5.850
5.910
734,079
+0.03(+0.51%)
Jul 12, 2016
5.790
5.910
5.760
5.880
1,061,826
+0.18(+3.16%)
Jul 11, 2016
5.660
5.770
5.650
5.700
1,044,278
+0.06(+1.06%)
Jul 08, 2016
5.440
5.660
5.410
5.640
804,994
+0.23(+4.25%)
Jul 07, 2016
5.320
5.445
5.310
5.410
720,552
+0.00(+0.00%)
Jul 05, 2016
5.390
5.430
5.240
5.410
886,053
+0.00(+0.00%)
Jul 01, 2016
5.360
5.410
5.410
5.410
683,800
+0.06(+1.12%)
Jun 30, 2016
5.350
5.430
5.290
5.350
1,053,112
+0.03(+0.56%)
Jun 29, 2016
5.240
5.330
5.085
5.320
950,556
+0.22(+4.31%)
Jun 28, 2016
5.050
5.170
5.010
5.100
1,076,348
+0.17(+3.45%)
Jun 27, 2016
5.410
5.410
4.890
4.930
1,363,703
-0.48(-8.87%)
Jun 24, 2016
5.590
5.600
5.325
5.410
4,052,299
-0.43(-7.36%)
Jun 23, 2016
5.700
5.840
5.700
5.840
696,353
+0.20(+3.55%)
Jun 22, 2016
5.720
5.795
5.630
5.640
472,886
-0.08(-1.40%)
Jun 21, 2016
5.780
5.860
5.710
5.720
448,868
-0.05(-0.87%)
Jun 20, 2016
5.870
5.900
5.760
5.770
668,726
-0.04(-0.69%)
Jun 17, 2016
5.700
5.820
5.510
5.810
2,694,480
+0.13(+2.29%)
Jun 16, 2016
5.570
5.690
5.440
5.680
838,028
+0.05(+0.98%)
Jun 15, 2016
5.700
5.720
5.610
5.625
650,006
-0.04(-0.79%)
Jun 14, 2016
5.660
5.710
5.529
5.670
599,472
+0.03(+0.53%)
Jun 13, 2016
5.630
5.800
5.600
5.640
892,844
-0.04(-0.70%)
Jun 10, 2016
5.790
5.830
5.640
5.680
1,252,592
-0.19(-3.24%)
Jun 09, 2016
5.870
5.920
5.740
5.870
917,762
-0.03(-0.51%)
Jun 08, 2016
6.000
6.000
5.810
5.900
891,409
-0.10(-1.67%)
Jun 07, 2016
6.000
6.020
5.890
6.000
792,457
+0.02(+0.33%)
Jun 06, 2016
5.930
6.015
5.880
5.980
1,460,668
+0.06(+1.01%)
Jun 03, 2016
5.920
5.960
5.740
5.920
817,189
+0.00(+0.00%)
Jun 02, 2016
5.880
5.930
5.790
5.920
1,336,016
+0.01(+0.17%)
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.