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
North Arrow Minerals Inc
(TSV:
NAR
)
0.0250
UNCHANGED
Streaming Delayed Price
Updated: 11:20 AM EDT, May 30, 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 29, 2015
1.030
1.030
0.9800
0.9800
13,400
-0.03(-2.97%)
May 28, 2015
0.9800
1.010
0.9800
1.010
11,600
+0.01(+1.00%)
May 27, 2015
1.030
1.030
1.000
1.000
21,850
-0.05(-4.76%)
May 26, 2015
1.060
1.080
1.050
1.050
14,500
+0.00(+0.00%)
May 25, 2015
1.150
1.150
1.050
1.050
17,700
-0.10(-8.70%)
May 22, 2015
1.150
1.150
1.070
1.150
25,400
-0.01(-0.86%)
May 21, 2015
1.160
1.200
1.080
1.160
82,160
+0.03(+2.65%)
May 20, 2015
1.170
1.180
1.130
1.130
11,284
-0.02(-1.74%)
May 19, 2015
1.060
1.160
1.060
1.150
27,860
+0.09(+8.49%)
May 15, 2015
1.060
1.060
1.060
0
-0.02(-1.85%)
May 14, 2015
1.040
1.100
1.040
1.080
5,100
+0.12(+12.50%)
May 13, 2015
1.000
1.000
0.9600
0.9600
17,725
-0.04(-4.00%)
May 12, 2015
1.000
1.000
0.9800
1.000
18,500
+0.00(+0.00%)
May 11, 2015
0.9500
1.000
0.9300
1.000
48,500
+0.07(+7.53%)
May 08, 2015
0.9500
0.9900
0.9300
0.9300
123,950
+0.02(+2.20%)
May 07, 2015
0.9600
0.9800
0.9100
0.9100
77,900
-0.05(-5.21%)
May 06, 2015
1.010
1.040
0.9300
0.9600
76,190
-0.07(-6.80%)
May 05, 2015
1.110
1.160
1.010
1.030
238,596
-0.11(-9.65%)
May 04, 2015
1.130
1.140
1.120
1.140
36,205
-0.03(-2.56%)
May 01, 2015
1.120
1.180
1.110
1.170
49,817
+0.05(+4.46%)
Apr 30, 2015
1.190
1.200
1.120
1.120
14,000
-0.08(-6.67%)
Apr 29, 2015
1.220
1.330
1.200
1.200
85,225
-0.03(-2.44%)
Apr 28, 2015
1.210
1.230
1.160
1.230
10,600
+0.00(+0.00%)
Apr 27, 2015
1.150
1.230
1.100
1.230
21,901
+0.00(+0.00%)
Apr 24, 2015
1.240
1.240
1.180
1.230
23,328
+0.00(+0.00%)
Apr 23, 2015
1.300
1.300
1.080
1.230
96,865
-0.11(-8.21%)
Apr 22, 2015
1.100
1.340
1.100
1.340
374,105
+0.24(+21.82%)
Apr 21, 2015
1.080
1.170
1.060
1.100
155,000
+0.18(+19.57%)
Apr 20, 2015
0.9300
0.9500
0.9200
0.9200
8,100
-0.03(-3.16%)
Apr 17, 2015
1.040
1.040
0.9100
0.9500
51,497
-0.06(-5.94%)
Apr 16, 2015
1.000
1.080
0.9600
1.010
78,749
-0.04(-3.81%)
Apr 15, 2015
0.9300
1.100
0.9100
1.050
257,995
+0.14(+15.38%)
Apr 14, 2015
0.8400
0.9800
0.8400
0.9100
132,137
+0.08(+9.64%)
Apr 13, 2015
0.7800
0.8300
0.7800
0.8300
22,213
+0.03(+3.75%)
Apr 10, 2015
0.7800
0.8000
0.7800
0.8000
16,600
+0.04(+5.26%)
Apr 09, 2015
0.7600
0.7600
0.7600
0.7600
1,500
+0.00(+0.00%)
Apr 08, 2015
0.7900
0.8000
0.7600
0.7600
41,801
-0.02(-2.56%)
Apr 07, 2015
0.7800
0.7800
0.7800
0.7800
3,000
-0.01(-1.27%)
Apr 06, 2015
0.7900
0.7900
0.7900
0.7900
1,000
-0.01(-1.25%)
Apr 02, 2015
0.8000
0.8000
0.8000
0
-0.01(-1.23%)
Apr 01, 2015
0.8300
0.8300
0.8000
0.8100
20,000
+0.00(+0.00%)
Mar 31, 2015
0.8400
0.8400
0.8000
0.8100
24,400
-0.02(-2.41%)
Mar 30, 2015
0.8500
0.8500
0.8000
0.8300
31,100
+0.00(+0.00%)
Mar 27, 2015
0.7900
0.8300
0.7900
0.8300
27,600
+0.02(+2.47%)
Mar 26, 2015
0.8400
0.8400
0.8200
0.8100
12,000
-0.01(-1.22%)
Mar 25, 2015
0.8000
0.8200
0.8000
0.8200
63,500
+0.02(+2.50%)
Mar 24, 2015
0.7800
0.8400
0.7800
0.8000
12,500
+0.01(+1.27%)
Mar 23, 2015
0.7200
0.7800
0.7100
0.7900
17,100
+0.07(+9.72%)
Mar 20, 2015
0.7200
0.7200
0.7100
0.7200
17,150
+0.01(+1.41%)
Mar 19, 2015
0.7100
0.7200
0.7100
0.7100
28,945
+0.01(+1.43%)
Mar 18, 2015
0.7200
0.7500
0.7000
0.7000
24,900
+0.00(+0.00%)
Mar 17, 2015
0.7000
0.7100
0.7000
0.7000
16,125
+0.00(+0.00%)
Mar 16, 2015
0.7400
0.7400
0.7000
0.7000
43,717
-0.01(-1.41%)
Mar 13, 2015
0.7100
0.7400
0.7100
0.7100
38,559
-0.01(-1.39%)
Mar 12, 2015
0.7200
0.7200
0.7200
0.7200
47,170
+0.02(+2.86%)
Mar 11, 2015
0.7500
0.7500
0.7000
0.7000
27,680
-0.05(-6.67%)
Mar 10, 2015
0.7500
0.7500
0.7300
0.7500
8,340
+0.01(+1.35%)
Mar 09, 2015
0.7000
0.7700
0.7000
0.7400
26,851
+0.03(+4.23%)
Mar 06, 2015
0.7700
0.8000
0.7100
0.7100
56,100
-0.04(-5.33%)
Mar 05, 2015
0.8400
0.8400
0.7500
0.7500
95,411
-0.08(-9.64%)
Mar 04, 2015
0.8200
0.8200
0.8300
37,200
+0.01(+1.22%)
Mar 03, 2015
0.8600
0.8700
0.8200
0.8200
72,309
-0.03(-3.53%)
Mar 02, 2015
0.8500
0.8600
0.7500
0.8500
140,660
+0.01(+1.19%)
Feb 27, 2015
0.8500
0.8900
0.8100
0.8400
512,747
+0.16(+23.53%)
Feb 26, 2015
0.6500
0.6500
0.6500
0.6800
14,500
+0.04(+6.25%)
Feb 25, 2015
0.6500
0.6100
0.6400
1,900
-0.01(-1.54%)
Feb 23, 2015
0.6500
0.6500
0.6500
0
+0.07(+12.07%)
Feb 20, 2015
0.7100
0.7100
0.5800
0.5800
70,442
-0.10(-14.71%)
Feb 19, 2015
0.6500
0.6900
0.6500
0.6800
19,573
+0.03(+4.62%)
Feb 18, 2015
0.6300
0.6500
0.6200
0.6500
9,450
+0.05(+8.33%)
Feb 17, 2015
0.5600
0.6700
0.5600
0.6000
42,850
+0.04(+7.14%)
Feb 13, 2015
0.5600
0.5600
0.5600
0
+0.00(+0.00%)
Feb 09, 2015
0.5600
0.5600
0.5600
0
+0.01(+1.82%)
Feb 06, 2015
0.5600
0.5600
0.5500
0.5500
37,883
-0.05(-8.33%)
Feb 05, 2015
0.5800
0.6100
0.5800
0.6000
42,500
+0.04(+7.14%)
Feb 04, 2015
0.5900
0.5900
0.5600
0.5600
7,940
+0.01(+1.82%)
Feb 03, 2015
0.5500
0.5500
0.5500
0.5500
2,550
-0.01(-1.79%)
Feb 02, 2015
0.5300
0.5600
0.5300
0.5600
3,235
+0.01(+1.82%)
Jan 30, 2015
0.5600
0.5900
0.5200
0.5500
137,509
+0.01(+1.85%)
Jan 29, 2015
0.5500
0.5800
0.5400
0.5400
32,000
-0.01(-1.82%)
Jan 28, 2015
0.5700
0.5700
0.5500
0.5500
10,000
-0.03(-5.17%)
Jan 27, 2015
0.5800
0.5800
0.5100
0.5800
58,050
+0.00(+0.00%)
Jan 26, 2015
0.5800
0.5800
0.5800
0.5800
2,163
+0.00(+0.00%)
Jan 23, 2015
0.6000
0.6300
0.5300
0.5800
29,743
+0.03(+5.45%)
Jan 22, 2015
0.5500
0.5500
0.5500
0.5500
177,000
+0.00(+0.00%)
Jan 21, 2015
0.5300
0.5500
0.5300
0.5500
16,250
+0.00(+0.00%)
Jan 20, 2015
0.5500
0.5500
0.5500
0.5500
31,202
+0.00(+0.00%)
Jan 19, 2015
0.5500
0.5500
0.5500
0.5500
14,239
+0.00(+0.00%)
Jan 16, 2015
0.5400
0.5500
0.5400
0.5500
87,626
+0.02(+3.77%)
Jan 14, 2015
0.5300
0.5300
0.5300
600
+0.00(+0.00%)
Jan 13, 2015
0.5100
0.5300
0.5100
0.5300
6,064
-0.01(-1.85%)
Jan 12, 2015
0.5400
0.5400
0.5400
0.5400
10,537
+0.01(+1.89%)
Jan 09, 2015
0.5300
0.5300
0.5300
0.5300
11,118
-0.01(-1.85%)
Jan 08, 2015
0.5400
0.5500
0.5400
0.5400
116,000
+0.00(+0.00%)
Jan 07, 2015
0.5300
0.5500
0.5300
0.5400
89,300
-0.01(-1.82%)
Jan 06, 2015
0.4750
0.5500
0.4750
0.5500
74,500
+0.07(+14.58%)
Jan 05, 2015
0.4950
0.5000
0.4800
0.4800
46,003
-0.06(-11.11%)
Jan 02, 2015
0.5400
0.5400
0.5400
0.5400
500
+0.03(+5.88%)
Dec 31, 2014
0.5100
0.5100
0.5100
0
-0.04(-7.27%)
Dec 30, 2014
0.5500
0.5500
0.5200
0.5500
221,780
+0.00(+0.00%)
Dec 29, 2014
0.5500
0.5500
0.5500
0.5500
35,800
+0.00(+0.00%)
Dec 24, 2014
0.5500
0.5500
0.5500
0
+0.00(+0.00%)
Dec 23, 2014
0.5500
0.5500
0.5500
0.5500
64,300
+0.05(+10.00%)
Dec 22, 2014
0.5500
0.5500
0.5000
0.5000
26,272
-0.05(-9.09%)
Dec 19, 2014
0.5500
0.5500
0.5500
0.5500
100,850
+0.00(+0.00%)
Dec 18, 2014
0.5500
0.5500
0.5500
0.5500
25,500
+0.00(+0.00%)
Dec 17, 2014
0.5300
0.5500
0.5300
0.5500
100,400
+0.01(+1.85%)
Dec 15, 2014
0.5400
0.5400
0.5400
0.5400
5,050
+0.04(+8.00%)
Dec 12, 2014
0.5400
0.5400
0.5000
0.5000
68,540
-0.04(-7.41%)
Dec 11, 2014
0.5200
0.5400
0.5200
0.5400
40,220
+0.00(+0.00%)
Dec 10, 2014
0.5000
0.5400
0.5000
0.5400
56,500
+0.06(+12.50%)
Dec 09, 2014
0.5000
0.5400
0.4800
0.4800
171,250
-0.01(-1.03%)
Dec 08, 2014
0.4800
0.5000
0.4800
0.4850
151,450
-0.02(-3.00%)
Dec 05, 2014
0.4900
0.5000
0.4900
0.5000
28,500
+0.02(+4.17%)
Dec 04, 2014
0.4800
0.4800
0.4800
0.4800
2,342
-0.01(-2.04%)
Dec 03, 2014
0.4800
0.4900
0.4800
0.4900
16,362
+0.01(+2.08%)
Dec 02, 2014
0.5000
0.5000
0.4800
0.4800
99,100
+0.00(+0.00%)
Dec 01, 2014
0.5000
0.5000
0.4800
0.4800
128,000
-0.01(-2.04%)
Nov 28, 2014
0.5300
0.5300
0.4900
0.4900
2,500
+0.00(+0.00%)
Nov 27, 2014
0.5400
0.5400
0.4900
0.4900
43,045
+0.00(+0.00%)
Nov 25, 2014
0.4900
0.4900
0.4900
0
+0.01(+2.08%)
Nov 21, 2014
0.4800
0.4800
0.4800
0
+0.00(+0.00%)
Nov 20, 2014
0.5000
0.5000
0.4800
0.4800
55,500
-0.02(-4.00%)
Nov 18, 2014
0.5000
0.5000
0.5000
182
+0.03(+7.53%)
Nov 14, 2014
0.4650
0.4650
0.4650
80
-0.00(-1.06%)
Nov 11, 2014
0.4700
0.4700
0.4700
20
-0.01(-2.08%)
Nov 10, 2014
0.5000
0.5000
0.4800
0.4800
5,750
-0.02(-4.00%)
Nov 07, 2014
0.5000
0.5000
0.4000
0.5000
117,050
-0.03(-5.66%)
Nov 06, 2014
0.5100
0.5300
0.5100
0.5300
22,182
+0.02(+3.92%)
Nov 05, 2014
0.5300
0.5300
0.5100
0.5100
34,000
-0.01(-1.92%)
Nov 04, 2014
0.5500
0.5500
0.5200
0.5200
28,000
-0.03(-5.45%)
Nov 03, 2014
0.5500
0.5500
0.5500
0.5500
51,000
+0.00(+0.00%)
Oct 31, 2014
0.5400
0.5500
0.5400
0.5500
21,000
+0.04(+7.84%)
Oct 30, 2014
0.5200
0.5500
0.5100
0.5100
21,000
-0.04(-7.27%)
Oct 29, 2014
0.5500
0.5500
0.5500
30,901
+0.00(+0.00%)
Oct 28, 2014
0.5500
0.5500
0.5500
0.5500
1,143
+0.00(+0.00%)
Oct 27, 2014
0.5900
0.5900
0.5500
0.5500
87,000
-0.05(-8.33%)
Oct 22, 2014
0.6000
0.6000
0.6000
196
+0.05(+9.09%)
Oct 21, 2014
0.5500
0.5500
0.5500
0.5500
8,500
+0.00(+0.00%)
Oct 20, 2014
0.6400
0.6400
0.5500
0.5500
31,350
-0.09(-14.06%)
Oct 17, 2014
0.6400
0.6000
0.6400
27,000
+0.03(+4.92%)
Oct 16, 2014
0.6200
0.6200
0.6100
0.6100
35,000
+0.01(+1.67%)
Oct 14, 2014
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Oct 10, 2014
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Oct 09, 2014
0.6000
0.6000
0.6000
0.6000
152,333
+0.00(+0.00%)
Oct 08, 2014
0.6000
0.6100
0.6000
0.6000
47,000
+0.00(+0.00%)
Oct 07, 2014
0.5800
0.6000
0.5700
0.6000
61,500
+0.00(+0.00%)
Oct 06, 2014
0.6200
0.6200
0.6000
0.6000
33,339
-0.02(-3.23%)
Oct 03, 2014
0.6000
0.6500
0.6000
0.6200
75,510
+0.02(+3.33%)
Oct 02, 2014
0.5800
0.6000
0.5800
0.6000
126,404
+0.02(+3.45%)
Oct 01, 2014
0.5900
0.5900
0.5800
0.5800
47,500
+0.00(+0.00%)
Sep 30, 2014
0.5900
0.5900
0.5800
0.5800
52,370
-0.03(-4.92%)
Sep 29, 2014
0.6100
0.6100
0.6100
0.6100
500
-0.04(-6.15%)
Sep 26, 2014
0.5900
0.6500
0.5900
0.6500
87,000
+0.08(+14.04%)
Sep 25, 2014
0.6000
0.6000
0.5700
0.5700
15,990
-0.03(-5.00%)
Sep 24, 2014
0.6300
0.6300
0.6000
0.6000
5,634
-0.03(-4.76%)
Sep 23, 2014
0.6200
0.6300
0.6000
0.6300
6,250
+0.03(+5.00%)
Sep 22, 2014
0.6000
0.6000
0.6000
0.6000
1,500
+0.00(+0.00%)
Sep 19, 2014
0.5600
0.6000
0.5500
0.6000
35,007
+0.01(+1.69%)
Sep 18, 2014
0.5900
0.5900
0.5900
0.5900
2,500
-0.01(-1.67%)
Sep 16, 2014
0.6000
0.6000
0.6000
0
+0.06(+11.11%)
Sep 12, 2014
0.5400
0.5400
0.5400
175
-0.04(-6.90%)
Sep 11, 2014
0.5500
0.5800
0.5500
0.5800
21,000
+0.03(+5.45%)
Sep 10, 2014
0.5100
0.5500
0.5100
0.5500
5,250
+0.05(+10.00%)
Sep 05, 2014
0.5000
0.5000
0.5000
0
-0.03(-5.66%)
Sep 04, 2014
0.5100
0.5300
0.5000
0.5300
34,000
+0.03(+6.00%)
Sep 03, 2014
0.5200
0.5200
0.5000
0.5000
40,350
-0.03(-5.66%)
Sep 02, 2014
0.6000
0.5300
0.5300
93,200
-0.07(-11.67%)
Aug 29, 2014
0.6000
0.6000
0.6000
0
+0.00(+0.00%)
Aug 28, 2014
0.6300
0.6900
0.6000
0.6000
105,253
+0.00(+0.00%)
Aug 27, 2014
0.6000
0.6000
0.6000
0.6000
6,750
+0.00(+0.00%)
Aug 25, 2014
0.6000
0.6000
0.6000
621
-0.02(-3.23%)
Aug 22, 2014
0.6200
0.6200
0.6200
0.6200
3,300
+0.06(+10.71%)
Aug 21, 2014
0.5400
0.5600
0.5300
0.5600
61,600
+0.02(+3.70%)
Aug 20, 2014
0.6300
0.6300
0.5300
0.5400
103,000
-0.09(-14.29%)
Aug 18, 2014
0.6300
0
-0.02(-3.08%)
Aug 15, 2014
0.7000
0.7300
0.6500
0.6500
19,000
+0.00(+0.00%)
Aug 14, 2014
0.7000
0.7000
0.6500
0.6500
19,250
+0.00(+0.00%)
Aug 13, 2014
0.6900
0.6900
0.6500
0.6500
5,400
-0.10(-13.33%)
Aug 11, 2014
0.7500
0
-0.01(-1.32%)
Aug 08, 2014
0.7600
0.7600
0.7600
0.7600
500
+0.00(+0.00%)
Aug 07, 2014
0.7600
0.7600
0.7400
0.7600
6,881
+0.04(+5.56%)
Aug 06, 2014
0.7200
0.7200
0.7200
0.7200
8,000
-0.03(-4.00%)
Aug 05, 2014
0.7100
0.7500
0.6700
0.7500
32,578
+0.00(+0.00%)
Aug 01, 2014
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Jul 31, 2014
0.7200
0.7500
0.7100
0.7500
19,170
+0.00(+0.00%)
Jul 30, 2014
0.7400
0.7500
0.7100
0.7500
146,500
+0.00(+0.00%)
Jul 29, 2014
0.7700
0.7900
0.7500
0.7500
27,770
-0.04(-5.06%)
Jul 28, 2014
0.7700
0.8000
0.7500
0.7900
26,000
+0.04(+5.33%)
Jul 25, 2014
0.8200
0.8200
0.7500
0.7500
84,290
-0.04(-5.06%)
Jul 24, 2014
0.8000
0.8000
0.7500
0.7900
314,901
-0.01(-1.25%)
Jul 23, 2014
0.8000
0.8000
0.8000
0.8000
33,330
+0.00(+0.00%)
Jul 22, 2014
0.8100
0.8200
0.7800
0.8000
27,000
+0.00(+0.00%)
Jul 21, 2014
0.8100
0.8100
0.7800
0.8000
25,900
-0.01(-1.23%)
Jul 18, 2014
0.7900
0.8100
0.7900
0.8100
92,700
+0.07(+9.46%)
Jul 17, 2014
0.8400
0.8400
0.7400
0.7400
77,281
-0.06(-7.50%)
Jul 16, 2014
0.7500
0.8000
0.7400
0.8000
244,650
+0.06(+8.11%)
Jul 15, 2014
0.6900
0.7400
0.6600
0.7400
63,300
+0.04(+5.71%)
Jul 14, 2014
0.7000
0.7500
0.7000
0.7000
26,500
+0.00(+0.00%)
Jul 11, 2014
0.6800
0.7000
0.6600
0.7000
131,773
+0.07(+11.11%)
Jul 10, 2014
0.6700
0.6700
0.6300
0.6300
39,220
-0.04(-5.97%)
Jul 09, 2014
0.7200
0.7200
0.6700
0.6700
158,975
-0.03(-4.29%)
Jul 08, 2014
0.7100
0.7100
0.7000
0.7000
5,850
-0.02(-2.78%)
Jul 07, 2014
0.7400
0.7400
0.7200
0.7200
32,481
-0.03(-4.00%)
Jul 04, 2014
0.7300
0.7500
0.7300
0.7500
71,290
+0.02(+2.74%)
Jul 03, 2014
0.7500
0.7500
0.7300
0.7300
1,038
-0.02(-2.67%)
Jul 02, 2014
0.7500
0.7500
0.7500
0.7500
30,200
+0.00(+0.00%)
Jun 30, 2014
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Jun 27, 2014
0.7400
0.7500
0.7400
0.7500
12,500
+0.03(+4.17%)
Jun 26, 2014
0.7500
0.7500
0.7200
0.7200
116,870
-0.03(-4.00%)
Jun 25, 2014
0.8000
0.8000
0.7500
0.7500
1,542,300
-0.03(-3.85%)
Jun 24, 2014
0.7500
0.7800
0.7500
0.7800
35,464
+0.04(+5.41%)
Jun 23, 2014
0.7300
0.7800
0.7300
0.7400
1,509,550
+0.01(+1.37%)
Jun 20, 2014
0.7300
0.7300
0.7300
0.7300
8,000
+0.06(+8.96%)
Jun 19, 2014
0.7000
0.7000
0.6700
0.6700
27,700
-0.03(-4.29%)
Jun 17, 2014
0.7000
0.7000
0.7000
5
-0.07(-9.09%)
Jun 16, 2014
0.7900
0.7900
0.7700
0.7700
19,050
-0.03(-3.75%)
Jun 10, 2014
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Jun 06, 2014
0.8000
0.8000
0.8000
0.8000
500
-0.01(-1.23%)
Jun 05, 2014
0.8100
0.8100
0.8100
0.8100
1,250
+0.00(+0.00%)
Jun 04, 2014
0.8100
0.8100
0.7300
0.8100
5,310
+0.00(+0.00%)
Jun 03, 2014
0.8200
0.8400
0.8000
0.8100
20,028
+0.01(+1.25%)
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.