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
Spar Group Inc
(NQ:
SGRP
)
2.390
+0.220 (+10.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
1.500
1.520
1.280
1.320
7,047
-0.16(-10.80%)
May 27, 2015
1.450
1.480
1.480
1.480
500
+0.08(+5.71%)
May 26, 2015
1.340
1.470
1.300
1.400
18,618
+0.11(+8.83%)
May 22, 2015
1.260
1.286
1.286
1.286
500
-0.03(-2.55%)
May 21, 2015
1.340
1.340
1.300
1.320
2,700
+0.05(+3.94%)
May 20, 2015
1.301
1.301
1.260
1.270
5,100
-0.05(-3.79%)
May 19, 2015
1.304
1.320
1.300
1.320
8,753
+0.02(+1.29%)
May 18, 2015
1.330
1.330
1.300
1.303
830
+0.00(+0.25%)
May 15, 2015
1.330
1.330
1.300
1.300
8,471
-0.02(-1.52%)
May 14, 2015
1.261
1.330
1.260
1.320
10,021
+0.04(+2.80%)
May 13, 2015
1.300
1.340
1.280
1.284
12,260
+0.03(+2.72%)
May 12, 2015
1.250
1.250
1.250
1.250
247
-0.07(-5.30%)
May 11, 2015
1.340
1.340
1.220
1.320
13,970
-0.04(-2.66%)
May 08, 2015
1.356
1.356
1.356
1.356
301
+0.05(+3.51%)
May 07, 2015
1.300
1.310
1.300
1.310
760
+0.01(+0.76%)
May 06, 2015
1.351
1.375
1.300
1.300
19,036
-0.06(-4.40%)
May 05, 2015
1.400
1.440
1.310
1.360
3,700
+0.03(+2.26%)
May 04, 2015
1.310
1.330
1.310
1.330
1,014
-0.08(-5.67%)
May 01, 2015
1.371
1.410
1.360
1.410
741
+0.00(+0.00%)
Apr 29, 2015
1.360
1.410
1.410
1.410
9
+0.05(+3.34%)
Apr 28, 2015
1.415
1.415
1.330
1.364
619
+0.02(+1.82%)
Apr 27, 2015
1.326
1.400
1.326
1.340
10,497
+0.01(+0.75%)
Apr 24, 2015
1.340
1.360
1.330
1.330
4,850
-0.02(-1.48%)
Apr 23, 2015
1.360
1.360
1.350
1.350
3,084
-0.00(-0.12%)
Apr 21, 2015
1.360
1.352
1.352
1.352
122
-0.01(-0.62%)
Apr 20, 2015
1.360
1.398
1.360
1.360
9,538
+0.01(+0.74%)
Apr 17, 2015
1.420
1.540
1.350
1.350
32,311
-0.05(-3.57%)
Apr 16, 2015
1.310
1.540
1.310
1.400
96,074
+0.13(+10.24%)
Apr 15, 2015
1.320
1.370
1.230
1.270
82,116
-0.06(-4.51%)
Apr 14, 2015
1.380
1.380
1.330
1.330
6,755
-0.06(-4.31%)
Apr 13, 2015
1.410
1.420
1.320
1.390
20,571
-0.04(-2.80%)
Apr 10, 2015
1.420
1.430
1.420
1.430
323
+0.02(+1.42%)
Apr 09, 2015
1.450
1.450
1.400
1.410
750
-0.05(-3.42%)
Apr 08, 2015
1.462
1.502
1.430
1.460
5,156
-0.04(-2.67%)
Apr 07, 2015
1.490
1.570
1.490
1.500
12,687
+0.01(+0.68%)
Apr 06, 2015
1.450
1.490
1.420
1.490
6,799
+0.06(+4.20%)
Apr 02, 2015
1.430
1.430
1.430
1.430
6,300
-0.02(-1.38%)
Apr 01, 2015
1.460
1.460
1.381
1.450
6,316
-0.01(-0.68%)
Mar 31, 2015
1.510
1.510
1.430
1.460
10,923
-0.03(-2.01%)
Mar 30, 2015
1.460
1.520
1.430
1.490
9,037
+0.02(+1.36%)
Mar 27, 2015
1.540
1.540
1.470
1.470
5,572
-0.09(-5.77%)
Mar 25, 2015
1.570
1.560
1.560
1.560
4
-0.02(-1.27%)
Mar 24, 2015
1.540
1.580
1.510
1.580
6,158
+0.08(+5.26%)
Mar 23, 2015
1.520
1.530
1.500
1.501
4,843
-0.02(-1.25%)
Mar 20, 2015
1.520
1.570
1.520
1.520
875
-0.07(-4.40%)
Mar 18, 2015
1.610
1.590
1.590
1.590
96
-0.03(-1.86%)
Mar 17, 2015
1.610
1.630
1.610
1.620
9,684
+0.01(+0.58%)
Mar 16, 2015
1.610
1.620
1.610
1.611
325
-0.00(-0.12%)
Mar 13, 2015
1.610
1.613
1.610
1.613
682
+0.01(+0.78%)
Mar 12, 2015
1.600
1.600
1.580
1.600
921
-0.07(-4.19%)
Mar 11, 2015
1.570
1.680
1.522
1.670
8,705
+0.08(+5.09%)
Mar 10, 2015
1.589
1.589
1.589
1.589
127
-0.03(-1.90%)
Mar 09, 2015
1.580
1.620
1.580
1.620
604
+0.04(+2.40%)
Mar 06, 2015
1.580
1.582
1.460
1.582
2,541
-0.01(-0.50%)
Mar 05, 2015
1.591
1.591
1.590
1.590
2,350
+0.00(+0.00%)
Mar 04, 2015
1.590
1.591
1.590
1.590
4,555
+0.00(+0.00%)
Mar 03, 2015
1.570
1.600
1.570
1.590
6,725
+0.10(+6.40%)
Mar 02, 2015
1.580
1.620
1.430
1.494
17,114
-0.08(-4.82%)
Feb 27, 2015
1.570
1.570
1.550
1.570
4,377
+0.02(+1.08%)
Feb 26, 2015
1.550
1.553
1.550
1.553
5,150
+0.02(+1.52%)
Feb 25, 2015
1.550
1.560
1.500
1.530
2,849
+0.03(+2.00%)
Feb 24, 2015
1.510
1.520
1.500
1.500
5,285
+0.02(+1.35%)
Feb 23, 2015
1.480
1.490
1.480
1.480
3,844
+0.01(+0.68%)
Feb 19, 2015
1.430
1.470
1.470
1.470
6,800
+0.07(+4.99%)
Feb 12, 2015
1.400
1.400
1.400
1.400
3
+0.00(+0.01%)
Feb 11, 2015
1.424
1.424
1.400
1.400
2,200
-0.04(-2.78%)
Feb 10, 2015
1.440
1.440
1.440
1.440
680
-0.01(-0.68%)
Feb 09, 2015
1.390
1.450
1.380
1.450
2,808
+0.04(+2.83%)
Feb 06, 2015
1.430
1.430
1.410
1.410
1,100
-0.09(-5.99%)
Feb 05, 2015
1.411
1.500
1.411
1.500
1,033
+0.03(+2.03%)
Feb 04, 2015
1.510
1.510
1.470
1.470
8,318
+0.00(+0.01%)
Feb 03, 2015
1.470
1.470
1.470
1.470
1,319
-0.01(-0.68%)
Feb 02, 2015
1.410
1.600
1.410
1.480
16,480
+0.07(+4.96%)
Jan 30, 2015
1.420
1.430
1.410
1.410
2,925
-0.05(-3.41%)
Jan 29, 2015
1.460
1.460
1.460
1.460
206
+0.06(+4.28%)
Jan 28, 2015
1.460
1.490
1.370
1.400
4,679
-0.05(-3.44%)
Jan 27, 2015
1.472
1.472
1.450
1.450
2,761
-0.00(-0.01%)
Jan 26, 2015
1.450
1.460
1.450
1.450
1,600
+0.04(+2.84%)
Jan 23, 2015
1.410
1.410
1.405
1.410
540
-0.04(-2.77%)
Jan 22, 2015
1.450
1.450
1.450
1.450
1,171
-0.06(-3.97%)
Jan 21, 2015
1.450
1.510
1.450
1.510
1,402
+0.00(+0.01%)
Jan 20, 2015
1.393
1.510
1.393
1.510
600
+0.03(+2.16%)
Jan 16, 2015
1.450
1.478
1.440
1.478
2,199
+0.04(+2.64%)
Jan 15, 2015
1.430
1.440
1.410
1.440
3,799
+0.01(+0.70%)
Jan 14, 2015
1.430
1.700
1.430
1.430
18,404
-0.07(-4.67%)
Jan 13, 2015
1.430
1.550
1.430
1.500
10,840
+0.07(+4.90%)
Jan 12, 2015
1.430
1.430
1.400
1.430
6,919
+0.04(+2.88%)
Jan 09, 2015
1.410
1.420
1.390
1.390
6,109
+0.00(+0.00%)
Jan 08, 2015
1.402
1.600
1.380
1.390
7,088
-0.01(-0.71%)
Jan 07, 2015
1.370
1.400
1.350
1.400
8,142
+0.03(+2.19%)
Jan 06, 2015
1.390
1.390
1.370
1.370
200
-0.02(-1.44%)
Jan 05, 2015
1.380
1.520
1.360
1.390
4,800
+0.03(+2.21%)
Jan 02, 2015
1.350
1.360
1.350
1.360
1,225
-0.04(-2.86%)
Dec 31, 2014
1.370
1.400
1.400
1.400
5,300
+0.03(+2.19%)
Dec 30, 2014
1.400
1.420
1.370
1.370
5,068
+0.00(+0.20%)
Dec 29, 2014
1.390
1.450
1.367
1.367
9,085
-0.06(-4.38%)
Dec 26, 2014
1.390
1.450
1.350
1.430
2,084
+0.04(+2.88%)
Dec 24, 2014
1.380
1.390
1.390
1.390
10,700
+0.01(+0.72%)
Dec 23, 2014
1.390
1.400
1.350
1.380
2,483
+0.03(+2.22%)
Dec 22, 2014
1.400
1.400
1.350
1.350
2,005
-0.05(-3.57%)
Dec 19, 2014
1.460
1.480
1.380
1.400
13,976
-0.13(-8.50%)
Dec 18, 2014
1.470
1.600
1.390
1.530
12,840
+0.15(+10.87%)
Dec 17, 2014
1.430
1.430
1.380
1.380
5,081
-0.03(-1.78%)
Dec 15, 2014
1.430
1.450
1.405
1.405
1,051
+0.01(+0.36%)
Dec 12, 2014
1.410
1.410
1.400
1.400
2,537
-0.02(-1.41%)
Dec 11, 2014
1.420
1.420
1.420
1.420
101
+0.00(+0.00%)
Dec 10, 2014
1.424
1.446
1.420
1.420
1,788
+0.01(+0.71%)
Dec 09, 2014
1.520
1.520
1.410
1.410
1,488
-0.01(-0.70%)
Dec 08, 2014
1.430
1.430
1.400
1.420
2,600
-0.03(-2.07%)
Dec 05, 2014
1.430
1.450
1.410
1.450
900
+0.01(+0.69%)
Dec 04, 2014
1.400
1.440
1.380
1.440
12,579
+0.04(+2.86%)
Dec 03, 2014
1.460
1.510
1.380
1.400
10,152
-0.03(-2.10%)
Dec 02, 2014
1.510
1.510
1.430
1.430
3,661
-0.05(-3.38%)
Dec 01, 2014
1.470
1.549
1.430
1.480
3,899
+0.00(+0.00%)
Nov 28, 2014
1.550
1.590
1.430
1.480
14,771
-0.10(-6.33%)
Nov 26, 2014
1.620
1.580
1.580
1.580
10,200
+0.03(+1.94%)
Nov 25, 2014
1.560
1.610
1.490
1.550
13,157
+0.01(+0.65%)
Nov 24, 2014
1.550
1.620
1.530
1.540
8,019
-0.06(-3.75%)
Nov 21, 2014
1.670
1.670
1.570
1.600
16,404
+0.06(+3.90%)
Nov 20, 2014
1.610
1.680
1.520
1.540
13,235
-0.07(-4.35%)
Nov 19, 2014
1.460
1.750
1.430
1.610
54,345
+0.13(+8.78%)
Nov 18, 2014
1.460
1.480
1.440
1.480
4,987
+0.06(+4.23%)
Nov 17, 2014
1.450
1.480
1.420
1.420
6,481
-0.04(-2.74%)
Nov 14, 2014
1.420
1.460
1.420
1.460
3,131
+0.00(+0.00%)
Nov 13, 2014
1.470
1.490
1.460
1.460
1,450
-0.02(-1.35%)
Nov 11, 2014
1.440
1.480
1.480
1.480
100
+0.05(+3.50%)
Nov 10, 2014
1.490
1.490
1.430
1.430
494
+0.00(+0.00%)
Nov 07, 2014
1.430
1.485
1.430
1.430
1,325
-0.02(-1.38%)
Nov 06, 2014
1.500
1.500
1.440
1.450
6,109
+0.01(+0.69%)
Nov 05, 2014
1.540
1.660
1.440
1.440
8,980
-0.07(-4.64%)
Nov 04, 2014
1.560
1.560
1.510
1.510
2,205
-0.04(-2.58%)
Nov 03, 2014
1.502
1.560
1.502
1.550
2,160
+0.00(+0.00%)
Oct 31, 2014
1.530
1.550
1.520
1.550
3,701
+0.08(+5.44%)
Oct 30, 2014
1.510
1.530
1.470
1.470
21,621
+0.00(+0.00%)
Oct 29, 2014
1.590
1.620
1.480
1.470
18,725
-0.09(-5.77%)
Oct 28, 2014
1.610
1.645
1.540
1.560
5,971
-0.01(-0.64%)
Oct 27, 2014
1.620
1.610
1.610
1.570
2,661
-0.04(-2.48%)
Oct 24, 2014
1.750
1.780
1.610
1.610
23,283
-0.07(-4.17%)
Oct 23, 2014
1.690
1.690
1.620
1.680
8,003
+0.06(+3.70%)
Oct 22, 2014
1.640
1.660
1.610
1.620
3,622
-0.07(-4.14%)
Oct 21, 2014
1.540
1.820
1.540
1.690
45,680
+0.15(+9.94%)
Oct 20, 2014
1.470
1.540
1.460
1.537
13,281
+0.02(+1.13%)
Oct 17, 2014
1.520
1.520
1.520
1.520
790
+0.04(+2.70%)
Oct 16, 2014
1.470
1.484
1.470
1.480
1,425
-0.06(-3.90%)
Oct 15, 2014
1.480
1.540
1.460
1.540
3,180
+0.05(+3.36%)
Oct 14, 2014
1.450
1.510
1.450
1.490
3,266
+0.04(+2.76%)
Oct 13, 2014
1.480
1.520
1.450
1.450
12,610
-0.09(-5.84%)
Oct 10, 2014
1.520
1.550
1.502
1.540
450
+0.04(+2.55%)
Oct 09, 2014
1.550
1.550
1.502
1.502
2,200
-0.05(-3.07%)
Oct 08, 2014
1.557
1.557
1.480
1.549
5,800
-0.00(-0.05%)
Oct 07, 2014
1.530
1.550
1.530
1.550
2,600
+0.02(+1.18%)
Oct 06, 2014
1.530
1.532
1.530
1.532
850
-0.00(-0.05%)
Oct 03, 2014
1.530
1.540
1.530
1.533
2,761
+0.01(+0.83%)
Oct 02, 2014
1.510
1.520
1.510
1.520
1,627
-0.01(-0.65%)
Oct 01, 2014
1.520
1.530
1.510
1.530
3,368
+0.02(+1.32%)
Sep 29, 2014
1.560
1.510
1.510
1.510
9,800
-0.04(-2.89%)
Sep 26, 2014
1.640
1.650
1.550
1.555
9,509
-0.07(-4.60%)
Sep 25, 2014
1.550
1.630
1.550
1.630
2,836
-0.02(-1.21%)
Sep 24, 2014
1.690
1.690
1.620
1.650
11,246
-0.00(-0.01%)
Sep 23, 2014
1.690
1.700
1.540
1.650
19,519
-0.04(-2.36%)
Sep 22, 2014
1.650
1.690
1.540
1.690
10,262
+0.09(+5.62%)
Sep 19, 2014
1.840
1.840
1.655
1.600
17,971
-0.22(-11.94%)
Sep 18, 2014
1.560
1.840
1.470
1.817
87,831
+0.25(+15.74%)
Sep 17, 2014
1.650
1.650
1.520
1.570
34,595
-0.08(-4.85%)
Sep 16, 2014
1.510
1.980
1.510
1.650
400,987
+0.14(+8.91%)
Sep 15, 2014
1.513
1.530
1.460
1.515
11,861
+0.09(+6.04%)
Sep 12, 2014
1.402
1.510
1.402
1.429
1,947
+0.04(+2.78%)
Sep 11, 2014
1.480
1.490
1.390
1.390
23,720
-0.02(-1.42%)
Sep 10, 2014
1.410
1.450
1.390
1.410
4,793
-0.02(-1.40%)
Sep 09, 2014
1.440
1.440
1.400
1.430
14,810
-0.03(-2.05%)
Sep 08, 2014
1.450
1.510
1.450
1.460
4,260
+0.06(+4.06%)
Sep 05, 2014
1.490
1.530
1.400
1.403
22,500
-0.09(-5.84%)
Sep 04, 2014
1.430
1.490
1.410
1.490
9,322
+0.09(+6.43%)
Sep 03, 2014
1.460
1.460
1.390
1.400
6,038
-0.09(-6.04%)
Sep 02, 2014
1.520
1.520
1.490
1.490
303
+0.07(+4.93%)
Aug 29, 2014
1.470
1.420
1.420
1.420
5,700
+0.01(+0.71%)
Aug 28, 2014
1.460
1.460
1.410
1.410
24,246
+0.02(+1.44%)
Aug 27, 2014
1.430
1.430
1.390
1.390
11,019
+0.01(+0.72%)
Aug 26, 2014
1.420
1.450
1.340
1.380
25,949
-0.04(-2.82%)
Aug 25, 2014
1.430
1.500
1.380
1.420
47,915
+0.02(+1.43%)
Aug 22, 2014
1.410
1.410
1.390
1.400
10,400
+0.02(+1.38%)
Aug 21, 2014
1.400
1.432
1.381
1.381
12,149
-0.03(-2.06%)
Aug 20, 2014
1.450
1.450
1.400
1.410
11,364
+0.01(+0.71%)
Aug 19, 2014
1.420
1.420
1.400
1.400
25,614
-0.07(-4.76%)
Aug 18, 2014
1.450
1.500
1.430
1.470
14,988
+0.07(+5.00%)
Aug 15, 2014
1.480
1.480
1.400
1.400
28,887
-0.06(-4.11%)
Aug 14, 2014
1.550
1.550
1.401
1.460
16,307
+0.07(+5.04%)
Aug 13, 2014
1.430
1.460
1.410
1.390
47,724
+0.01(+0.72%)
Aug 12, 2014
1.360
1.430
1.360
1.380
33,525
+0.02(+1.47%)
Aug 11, 2014
1.440
1.440
1.360
1.360
13,354
-0.08(-5.56%)
Aug 08, 2014
1.430
1.440
1.400
1.440
5,150
+0.02(+1.41%)
Aug 07, 2014
1.430
1.430
1.390
1.420
13,692
-0.01(-0.69%)
Aug 06, 2014
1.380
1.452
1.380
1.430
8,281
+0.10(+7.35%)
Aug 05, 2014
1.369
1.380
1.330
1.332
10,874
-0.09(-6.20%)
Aug 04, 2014
1.410
1.475
1.410
1.420
9,042
+0.01(+0.71%)
Aug 01, 2014
1.350
1.410
1.290
1.410
25,089
+0.06(+4.44%)
Jul 30, 2014
1.470
1.350
1.350
1.350
107
+0.00(+0.00%)
Jul 29, 2014
1.300
1.470
1.280
1.350
109,274
-0.04(-2.88%)
Jul 28, 2014
1.300
1.390
1.270
1.390
36,315
+0.03(+2.21%)
Jul 25, 2014
1.370
1.370
1.360
1.360
256
-0.01(-0.73%)
Jul 24, 2014
1.420
1.440
1.370
1.370
13,669
+0.02(+1.48%)
Jul 23, 2014
1.420
1.520
1.350
1.350
47,443
-0.06(-4.26%)
Jul 22, 2014
1.440
1.500
1.410
1.410
13,611
-0.03(-2.08%)
Jul 21, 2014
1.460
1.480
1.410
1.440
6,828
-0.02(-1.37%)
Jul 18, 2014
1.490
1.540
1.410
1.460
9,259
+0.02(+1.33%)
Jul 17, 2014
1.440
1.555
1.430
1.441
45,131
+0.00(+0.05%)
Jul 16, 2014
1.530
1.530
1.440
1.440
2,560
+0.00(+0.01%)
Jul 15, 2014
1.550
1.550
1.430
1.440
1,968
+0.01(+0.70%)
Jul 14, 2014
1.500
1.500
1.410
1.430
9,540
-0.02(-1.38%)
Jul 11, 2014
1.450
1.450
1.450
1.450
310
-0.10(-6.45%)
Jul 10, 2014
1.480
1.554
1.450
1.550
5,718
+0.05(+3.33%)
Jul 09, 2014
1.560
1.560
1.480
1.500
370
-0.05(-3.22%)
Jul 08, 2014
1.550
1.550
1.457
1.550
3,742
+0.04(+2.64%)
Jul 07, 2014
1.550
1.580
1.510
1.510
5,753
-0.04(-2.58%)
Jul 03, 2014
1.550
1.550
1.550
1.550
100
-0.04(-2.52%)
Jul 02, 2014
1.600
1.600
1.510
1.590
4,129
+0.02(+1.27%)
Jul 01, 2014
1.510
1.590
1.510
1.570
2,214
+0.06(+3.97%)
Jun 30, 2014
1.630
1.630
1.480
1.510
5,785
-0.16(-9.58%)
Jun 27, 2014
1.600
1.680
1.490
1.670
4,152
+0.02(+1.22%)
Jun 26, 2014
1.535
1.650
1.420
1.650
1,150
+0.24(+17.01%)
Jun 25, 2014
1.500
1.535
1.410
1.410
7,094
-0.06(-4.08%)
Jun 24, 2014
1.450
1.500
1.450
1.470
1,639
+0.02(+1.38%)
Jun 23, 2014
1.529
1.529
1.450
1.450
3,222
-0.01(-0.68%)
Jun 20, 2014
1.450
1.460
1.450
1.460
451
-0.03(-2.01%)
Jun 19, 2014
1.500
1.539
1.490
1.490
4,297
+0.02(+1.36%)
Jun 18, 2014
1.472
1.500
1.470
1.470
3,085
-0.08(-5.16%)
Jun 17, 2014
1.635
1.670
1.550
1.550
4,941
+0.02(+1.30%)
Jun 16, 2014
1.600
1.600
1.530
1.530
232
-0.02(-1.29%)
Jun 13, 2014
1.570
1.570
1.550
1.550
212
-0.05(-3.13%)
Jun 12, 2014
1.700
1.700
1.600
1.600
2,221
+0.10(+6.67%)
Jun 11, 2014
1.540
1.540
1.480
1.500
2,124
-0.02(-1.45%)
Jun 10, 2014
1.550
1.550
1.470
1.522
945
-0.02(-1.17%)
Jun 06, 2014
1.570
1.570
1.530
1.540
5,449
+0.00(+0.00%)
Jun 05, 2014
1.670
1.780
1.495
1.540
19,161
+0.08(+5.48%)
Jun 04, 2014
1.430
1.540
1.430
1.460
9,788
-0.03(-2.01%)
Jun 03, 2014
1.490
1.490
1.490
1.490
1,000
+0.12(+8.83%)
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.