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
Celsius Holdings Inc
(NQ:
CELH
)
71.42
-3.58 (-4.77%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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 (%)
Jul 31, 2018
4.170
4.298
4.160
4.270
32,400
+0.01(+0.23%)
Jul 30, 2018
4.190
4.350
4.064
4.260
57,485
+0.06(+1.43%)
Jul 27, 2018
4.440
4.470
4.170
4.200
142,300
-0.30(-6.67%)
Jul 26, 2018
4.760
4.840
4.400
4.500
158,658
-0.30(-6.25%)
Jul 25, 2018
4.500
4.830
4.500
4.800
100,314
+0.28(+6.19%)
Jul 24, 2018
4.780
4.780
4.520
4.520
70,196
-0.09(-1.95%)
Jul 23, 2018
4.580
4.700
4.580
4.610
53,316
+0.00(+0.00%)
Jul 20, 2018
4.660
4.720
4.610
4.610
19,518
-0.05(-1.07%)
Jul 19, 2018
4.590
4.760
4.490
4.660
59,553
+0.05(+1.08%)
Jul 18, 2018
4.620
4.640
4.539
4.610
29,180
-0.03(-0.65%)
Jul 17, 2018
4.530
4.690
4.460
4.640
73,594
+0.15(+3.34%)
Jul 16, 2018
4.600
4.600
4.450
4.490
40,320
-0.08(-1.75%)
Jul 13, 2018
4.680
4.690
4.550
4.570
29,782
-0.14(-2.97%)
Jul 12, 2018
4.750
4.510
4.710
89,332
+0.20(+4.43%)
Jul 11, 2018
4.680
4.680
4.390
4.510
53,414
-0.18(-3.84%)
Jul 10, 2018
4.750
4.780
4.680
4.690
64,733
-0.07(-1.47%)
Jul 09, 2018
4.790
4.790
4.730
4.760
88,532
+0.01(+0.21%)
Jul 06, 2018
4.760
4.851
4.670
4.750
38,580
-0.04(-0.84%)
Jul 05, 2018
4.850
4.660
4.790
143,531
+0.05(+1.05%)
Jul 03, 2018
4.740
4.740
4.740
0
+0.11(+2.38%)
Jul 02, 2018
4.600
4.650
4.530
4.630
43,875
+0.03(+0.65%)
Jun 29, 2018
4.750
4.800
4.580
4.600
93,470
-0.18(-3.77%)
Jun 28, 2018
4.730
4.800
4.500
4.780
97,419
+0.00(+0.00%)
Jun 27, 2018
4.900
4.900
4.740
4.780
243,863
-0.10(-2.05%)
Jun 26, 2018
4.850
4.990
4.631
4.880
168,580
+0.06(+1.24%)
Jun 25, 2018
4.720
4.860
4.430
4.820
243,417
-0.12(-2.43%)
Jun 22, 2018
4.880
4.980
4.690
4.940
2,405,535
+0.09(+1.86%)
Jun 21, 2018
4.590
4.990
4.590
4.850
128,622
+0.11(+2.32%)
Jun 20, 2018
4.710
4.830
4.670
4.740
56,537
+0.00(+0.00%)
Jun 19, 2018
4.760
4.910
4.720
4.740
84,309
-0.05(-1.04%)
Jun 18, 2018
4.920
4.990
4.790
4.790
102,054
-0.10(-2.04%)
Jun 15, 2018
4.860
4.800
4.890
96,404
+0.03(+0.62%)
Jun 14, 2018
4.820
5.000
4.820
4.860
79,693
+0.01(+0.21%)
Jun 13, 2018
4.900
5.040
4.810
4.850
116,567
-0.09(-1.82%)
Jun 12, 2018
4.930
5.070
4.780
4.940
170,357
+0.01(+0.20%)
Jun 11, 2018
4.890
4.940
4.830
4.930
64,001
+0.07(+1.44%)
Jun 08, 2018
4.710
4.940
4.700
4.860
169,804
-0.09(-1.82%)
Jun 07, 2018
4.930
4.950
4.810
4.950
70,777
+0.06(+1.23%)
Jun 06, 2018
4.920
4.970
4.710
4.890
56,472
-0.03(-0.61%)
Jun 05, 2018
5.000
5.000
4.650
4.920
121,541
-0.03(-0.61%)
Jun 04, 2018
4.700
5.000
4.600
4.950
442,715
+0.25(+5.32%)
Jun 01, 2018
4.620
4.710
4.510
4.700
113,573
+0.09(+1.95%)
May 31, 2018
4.540
4.850
4.510
4.610
93,769
+0.06(+1.32%)
May 30, 2018
4.160
4.779
4.160
4.550
118,968
+0.41(+9.90%)
May 29, 2018
4.000
4.230
4.000
4.140
74,295
+0.12(+2.99%)
May 25, 2018
4.020
4.020
4.020
0
-0.07(-1.71%)
May 24, 2018
4.100
4.130
4.000
4.090
44,530
+0.03(+0.74%)
May 23, 2018
4.110
4.150
4.060
4.060
90,490
+0.00(+0.00%)
May 22, 2018
4.120
4.180
4.040
4.060
59,250
-0.13(-3.10%)
May 21, 2018
4.390
4.390
3.930
4.190
140,449
-0.17(-3.90%)
May 18, 2018
4.470
4.540
4.310
4.360
40,854
-0.10(-2.24%)
May 17, 2018
4.540
4.600
4.270
4.460
89,646
+0.00(+0.00%)
May 16, 2018
4.700
4.700
4.390
4.460
76,846
-0.24(-5.11%)
May 15, 2018
4.850
4.850
4.670
4.700
45,462
-0.10(-2.08%)
May 14, 2018
4.970
4.980
4.640
4.800
115,203
-0.19(-3.81%)
May 11, 2018
5.500
5.500
4.820
4.990
59,782
-0.13(-2.54%)
May 10, 2018
4.880
5.120
4.840
5.120
67,760
+0.15(+3.02%)
May 09, 2018
5.030
5.052
4.850
4.970
71,377
-0.03(-0.60%)
May 08, 2018
5.040
5.040
4.970
5.000
69,787
-0.07(-1.38%)
May 07, 2018
5.260
5.260
5.020
5.070
39,747
-0.20(-3.80%)
May 04, 2018
5.290
5.310
5.250
5.270
52,938
+0.02(+0.38%)
May 03, 2018
5.350
5.390
5.250
5.250
82,883
-0.13(-2.42%)
May 02, 2018
5.280
5.419
5.270
5.380
27,118
+0.08(+1.51%)
May 01, 2018
5.290
5.300
5.270
5.300
26,105
+0.01(+0.19%)
Apr 30, 2018
5.310
5.360
5.290
5.290
30,510
-0.02(-0.38%)
Apr 27, 2018
5.330
5.350
5.290
5.310
24,018
+0.02(+0.38%)
Apr 26, 2018
5.310
5.350
5.290
5.290
59,116
-0.02(-0.38%)
Apr 25, 2018
5.370
5.370
5.310
5.310
64,421
-0.02(-0.38%)
Apr 24, 2018
5.390
5.390
5.330
5.330
70,575
-0.03(-0.56%)
Apr 23, 2018
5.540
5.540
5.340
5.360
24,749
-0.22(-3.94%)
Apr 20, 2018
5.530
5.630
5.530
5.580
62,763
+0.05(+0.90%)
Apr 19, 2018
5.540
5.580
5.510
5.530
50,505
+0.00(+0.00%)
Apr 18, 2018
5.580
5.619
5.530
5.530
83,109
-0.02(-0.36%)
Apr 17, 2018
5.570
5.580
5.535
5.550
64,159
+0.01(+0.18%)
Apr 16, 2018
5.530
5.590
5.490
5.540
12,996
+0.03(+0.54%)
Apr 13, 2018
5.520
5.580
5.490
5.510
31,084
+0.02(+0.36%)
Apr 12, 2018
5.590
5.600
5.490
5.490
110,019
-0.10(-1.79%)
Apr 11, 2018
4.990
5.610
4.840
5.590
589,743
+0.91(+19.44%)
Apr 10, 2018
4.320
4.750
4.320
4.680
58,028
+0.30(+6.85%)
Apr 09, 2018
4.630
4.630
4.330
4.380
31,048
-0.30(-6.41%)
Apr 06, 2018
4.580
5.160
4.535
4.680
159,475
+0.04(+0.86%)
Apr 05, 2018
4.520
4.750
4.490
4.640
21,087
+0.14(+3.11%)
Apr 04, 2018
4.410
4.590
4.310
4.500
77,953
+0.09(+2.04%)
Apr 03, 2018
4.500
4.520
4.410
4.410
45,703
-0.07(-1.56%)
Apr 02, 2018
4.500
4.680
4.420
4.480
66,756
+0.13(+2.99%)
Mar 29, 2018
4.350
4.350
4.350
0
+0.30(+7.41%)
Mar 28, 2018
4.290
4.300
3.960
4.050
122,038
-0.25(-5.81%)
Mar 27, 2018
4.320
4.445
4.290
4.300
88,046
+0.05(+1.18%)
Mar 26, 2018
4.830
4.830
4.250
4.250
76,591
-0.55(-11.46%)
Mar 23, 2018
4.930
4.940
4.750
4.800
45,322
-0.14(-2.83%)
Mar 22, 2018
4.970
5.010
4.900
4.940
23,664
-0.06(-1.20%)
Mar 21, 2018
5.030
5.060
4.950
5.000
11,829
-0.06(-1.19%)
Mar 20, 2018
5.100
5.130
4.970
5.060
45,013
-0.02(-0.39%)
Mar 19, 2018
5.170
5.170
5.080
5.080
60,727
-0.05(-0.97%)
Mar 16, 2018
5.140
5.160
5.040
5.130
88,336
-0.02(-0.39%)
Mar 15, 2018
5.120
5.203
5.020
5.150
69,767
-0.05(-0.96%)
Mar 14, 2018
5.050
5.200
5.000
5.200
92,418
+0.15(+2.97%)
Mar 13, 2018
5.010
5.110
4.924
5.050
36,003
-0.03(-0.59%)
Mar 12, 2018
5.050
5.250
4.800
5.080
59,743
-0.08(-1.45%)
Mar 09, 2018
5.500
5.500
4.862
5.155
190,380
-0.27(-5.06%)
Mar 08, 2018
5.310
5.460
5.200
5.430
55,957
+0.08(+1.50%)
Mar 07, 2018
5.330
5.410
5.210
5.350
52,372
+0.07(+1.33%)
Mar 06, 2018
5.230
5.350
5.200
5.280
45,185
+0.06(+1.15%)
Mar 05, 2018
5.430
5.440
5.150
5.220
67,688
-0.28(-5.09%)
Mar 02, 2018
5.389
5.520
5.310
5.500
14,908
+0.09(+1.66%)
Mar 01, 2018
5.290
5.520
5.270
5.410
43,774
+0.07(+1.31%)
Feb 28, 2018
5.600
5.650
5.330
5.340
18,981
-0.24(-4.30%)
Feb 27, 2018
5.390
5.690
5.231
5.580
35,174
+0.24(+4.49%)
Feb 26, 2018
5.420
5.500
5.250
5.340
29,913
-0.05(-0.93%)
Feb 23, 2018
5.181
5.405
5.181
5.390
20,482
-0.08(-1.46%)
Feb 22, 2018
5.490
5.191
5.470
22,397
+0.10(+1.86%)
Feb 21, 2018
5.450
5.690
5.110
5.370
45,358
-0.04(-0.76%)
Feb 20, 2018
5.450
5.699
5.300
5.411
34,089
-0.08(-1.44%)
Feb 16, 2018
5.490
5.490
5.490
0
-0.15(-2.66%)
Feb 15, 2018
5.050
5.640
5.050
5.640
52,820
+0.56(+11.02%)
Feb 14, 2018
5.100
5.141
5.000
5.080
43,598
+0.00(+0.00%)
Feb 13, 2018
5.060
5.130
4.990
5.080
14,300
+0.09(+1.80%)
Feb 12, 2018
5.050
5.320
4.900
4.990
72,953
-0.02(-0.40%)
Feb 09, 2018
5.540
5.615
4.610
5.010
116,299
-0.44(-8.07%)
Feb 08, 2018
5.500
6.000
5.430
5.450
114,758
-0.05(-0.91%)
Feb 07, 2018
5.670
6.049
5.460
5.500
233,049
-0.17(-3.00%)
Feb 06, 2018
5.850
5.850
5.400
5.670
111,054
-0.09(-1.56%)
Feb 05, 2018
5.670
5.895
5.670
5.760
60,003
+0.07(+1.23%)
Feb 02, 2018
5.730
5.730
5.578
5.690
14,472
-0.06(-1.04%)
Feb 01, 2018
5.700
6.000
5.521
5.750
56,481
+0.11(+1.95%)
Jan 31, 2018
5.710
5.775
5.600
5.640
23,546
+0.04(+0.71%)
Jan 30, 2018
5.560
5.979
5.560
5.600
32,418
+0.01(+0.18%)
Jan 29, 2018
5.910
5.950
5.590
5.590
42,845
-0.29(-4.93%)
Jan 26, 2018
5.790
5.930
5.790
5.880
36,336
+0.05(+0.86%)
Jan 25, 2018
5.970
5.970
5.785
5.830
36,933
-0.10(-1.69%)
Jan 24, 2018
5.890
6.050
5.870
5.930
48,430
+0.09(+1.54%)
Jan 23, 2018
5.920
5.990
5.830
5.840
59,814
-0.08(-1.35%)
Jan 22, 2018
5.950
5.950
5.800
5.920
37,428
+0.04(+0.68%)
Jan 19, 2018
5.750
5.950
5.740
5.880
58,225
+0.13(+2.26%)
Jan 18, 2018
5.470
5.940
5.470
5.750
72,698
+0.28(+5.12%)
Jan 17, 2018
5.260
5.738
5.260
5.470
73,297
+0.02(+0.37%)
Jan 16, 2018
5.300
5.450
5.300
5.450
35,845
+0.10(+1.87%)
Jan 12, 2018
5.350
5.350
5.350
0
+0.00(+0.00%)
Jan 11, 2018
5.360
5.390
5.120
5.350
19,968
-0.01(-0.19%)
Jan 10, 2018
5.330
5.380
5.220
5.360
34,584
+0.00(+0.00%)
Jan 09, 2018
5.020
5.380
4.900
5.360
79,636
+0.37(+7.41%)
Jan 08, 2018
5.060
5.070
4.900
4.990
41,241
-0.03(-0.60%)
Jan 05, 2018
5.080
5.090
4.948
5.020
13,335
+0.00(+0.00%)
Jan 04, 2018
5.060
5.164
4.928
5.020
32,372
-0.08(-1.57%)
Jan 03, 2018
5.030
5.210
5.030
5.100
41,192
+0.07(+1.39%)
Jan 02, 2018
5.320
5.320
5.030
5.030
32,609
-0.22(-4.19%)
Dec 29, 2017
5.250
5.250
5.250
0
-0.04(-0.76%)
Dec 28, 2017
5.220
5.330
5.200
5.290
10,439
+0.09(+1.73%)
Dec 27, 2017
5.220
5.350
5.190
5.200
53,785
-0.04(-0.76%)
Dec 26, 2017
5.000
5.250
5.000
5.240
34,196
+0.21(+4.17%)
Dec 22, 2017
4.850
5.080
4.850
5.030
39,374
+0.14(+2.86%)
Dec 21, 2017
5.050
5.050
4.850
4.890
53,236
-0.15(-2.98%)
Dec 20, 2017
5.050
5.200
5.020
5.040
41,564
-0.01(-0.20%)
Dec 19, 2017
5.050
5.090
5.020
5.050
26,006
-0.01(-0.20%)
Dec 18, 2017
5.100
5.175
5.000
5.060
22,178
-0.09(-1.75%)
Dec 15, 2017
5.270
5.270
5.040
5.150
14,356
-0.10(-1.90%)
Dec 14, 2017
5.160
5.360
5.010
5.250
35,604
+0.09(+1.74%)
Dec 13, 2017
5.210
5.300
5.080
5.160
13,198
-0.05(-0.96%)
Dec 12, 2017
5.350
5.420
5.090
5.210
44,717
-0.12(-2.25%)
Dec 11, 2017
5.320
5.400
5.164
5.330
57,713
+0.16(+3.09%)
Dec 08, 2017
5.130
5.240
5.090
5.170
24,076
+0.07(+1.37%)
Dec 07, 2017
5.120
5.250
5.010
5.100
76,237
-0.06(-1.16%)
Dec 06, 2017
4.840
5.263
4.840
5.160
127,801
+0.14(+2.79%)
Dec 05, 2017
4.790
5.030
4.690
5.020
105,545
+0.33(+7.04%)
Dec 04, 2017
4.860
4.860
4.615
4.690
52,676
-0.24(-4.87%)
Dec 01, 2017
5.000
5.000
4.760
4.930
41,001
+0.10(+2.07%)
Nov 30, 2017
4.640
4.880
4.640
4.830
76,303
+0.28(+6.15%)
Nov 29, 2017
5.300
5.300
4.380
4.550
199,151
-0.74(-13.99%)
Nov 28, 2017
5.200
5.360
5.160
5.290
136,259
+0.04(+0.76%)
Nov 27, 2017
5.280
5.480
5.081
5.250
82,259
-0.07(-1.32%)
Nov 24, 2017
5.390
5.390
5.250
5.320
16,541
+0.02(+0.28%)
Nov 22, 2017
5.300
5.390
5.230
5.305
12,404
+0.04(+0.66%)
Nov 21, 2017
5.360
5.400
5.200
5.270
27,927
+0.00(+0.00%)
Nov 20, 2017
5.050
5.300
4.820
5.270
33,360
+0.04(+0.76%)
Nov 17, 2017
5.310
5.432
5.230
5.230
89,508
-0.32(-5.77%)
Nov 16, 2017
5.380
5.740
5.380
5.550
34,838
+0.21(+3.93%)
Nov 15, 2017
5.450
5.450
5.213
5.340
24,682
-0.06(-1.11%)
Nov 14, 2017
5.440
5.500
5.400
5.400
52,023
-0.13(-2.35%)
Nov 13, 2017
5.400
5.660
5.400
5.530
37,460
+0.12(+2.22%)
Nov 10, 2017
5.490
5.550
5.400
5.410
48,192
-0.13(-2.35%)
Nov 09, 2017
5.740
5.769
5.460
5.540
75,258
+0.01(+0.18%)
Nov 08, 2017
5.260
5.800
5.260
5.530
117,703
+0.29(+5.53%)
Nov 07, 2017
5.150
5.270
5.080
5.240
44,470
+0.17(+3.35%)
Nov 06, 2017
4.970
5.160
4.970
5.070
45,781
+0.02(+0.40%)
Nov 03, 2017
5.118
5.230
4.930
5.050
68,124
-0.18(-3.44%)
Nov 02, 2017
4.920
5.260
4.880
5.230
38,046
+0.28(+5.66%)
Nov 01, 2017
5.279
5.279
4.810
4.950
58,193
-0.29(-5.53%)
Oct 31, 2017
5.040
5.490
4.900
5.240
46,333
+0.45(+9.39%)
Oct 30, 2017
5.120
5.150
4.410
4.790
156,297
-0.36(-6.99%)
Oct 27, 2017
5.150
5.150
4.900
5.150
92,760
+0.11(+2.18%)
Oct 26, 2017
5.390
5.400
4.800
5.040
150,330
-0.38(-7.01%)
Oct 25, 2017
5.290
5.425
5.210
5.420
68,654
+0.10(+1.88%)
Oct 24, 2017
5.450
5.450
5.310
5.320
26,415
-0.06(-1.12%)
Oct 23, 2017
5.360
5.520
5.310
5.380
35,445
-0.03(-0.55%)
Oct 20, 2017
5.560
5.580
5.370
5.410
20,772
-0.22(-3.91%)
Oct 19, 2017
5.400
5.640
5.350
5.630
42,921
+0.18(+3.30%)
Oct 18, 2017
5.310
5.549
5.310
5.450
22,433
+0.16(+3.02%)
Oct 17, 2017
5.330
5.500
5.290
5.290
73,889
-0.08(-1.49%)
Oct 16, 2017
5.570
5.736
5.330
5.370
95,233
-0.28(-4.96%)
Oct 13, 2017
6.000
6.000
5.600
5.650
80,322
-0.25(-4.24%)
Oct 12, 2017
5.500
6.000
5.500
5.900
146,956
+0.51(+9.46%)
Oct 11, 2017
5.340
5.480
5.310
5.390
23,566
+0.05(+0.94%)
Oct 10, 2017
5.330
5.440
5.300
5.340
36,754
-0.02(-0.37%)
Oct 09, 2017
5.510
5.550
5.330
5.360
35,992
-0.20(-3.60%)
Oct 06, 2017
5.400
5.590
5.300
5.560
45,912
+0.07(+1.28%)
Oct 05, 2017
5.640
5.760
5.450
5.490
27,424
-0.21(-3.68%)
Oct 04, 2017
5.500
5.720
5.370
5.700
45,080
+0.14(+2.52%)
Oct 03, 2017
5.790
5.809
5.500
5.560
144,332
-0.28(-4.79%)
Oct 02, 2017
5.770
6.199
5.770
5.840
41,397
-0.07(-1.18%)
Sep 29, 2017
5.790
6.000
5.790
5.910
85,023
-0.01(-0.17%)
Sep 28, 2017
5.790
6.050
5.790
5.920
109,865
+0.13(+2.25%)
Sep 27, 2017
5.730
5.970
5.640
5.790
53,125
+0.06(+1.05%)
Sep 26, 2017
5.400
5.830
5.400
5.730
77,421
+0.33(+6.11%)
Sep 25, 2017
5.480
5.480
5.310
5.400
38,629
+0.00(+0.00%)
Sep 22, 2017
5.470
5.600
5.310
5.400
76,204
-0.14(-2.53%)
Sep 21, 2017
5.550
5.810
5.370
5.540
162,719
-0.08(-1.42%)
Sep 20, 2017
5.620
5.770
5.500
5.620
53,330
+0.04(+0.72%)
Sep 19, 2017
5.980
6.010
5.580
5.580
193,356
-0.28(-4.78%)
Sep 18, 2017
5.820
6.266
5.774
5.860
202,772
+0.08(+1.38%)
Sep 15, 2017
5.760
5.990
5.730
5.780
388,834
+0.00(+0.00%)
Sep 14, 2017
6.600
6.631
5.720
5.780
234,534
-0.70(-10.80%)
Sep 13, 2017
6.530
6.650
6.280
6.480
182,146
+0.00(+0.00%)
Sep 12, 2017
6.620
6.740
6.210
6.480
178,270
-0.13(-1.97%)
Sep 11, 2017
6.700
7.000
6.500
6.610
305,022
+0.13(+2.01%)
Sep 08, 2017
6.070
6.730
5.900
6.480
305,282
+0.60(+10.20%)
Sep 07, 2017
5.560
6.250
5.410
5.880
264,049
+0.45(+8.29%)
Sep 06, 2017
5.770
5.800
5.280
5.430
206,850
-0.06(-1.09%)
Sep 05, 2017
5.040
5.960
5.020
5.490
333,785
+0.45(+8.93%)
Sep 01, 2017
4.960
5.200
4.901
5.040
111,529
+0.20(+4.13%)
Aug 31, 2017
4.960
4.990
4.800
4.840
36,119
-0.09(-1.83%)
Aug 30, 2017
4.900
5.000
4.800
4.930
73,315
-0.04(-0.80%)
Aug 29, 2017
4.950
5.030
4.800
4.970
115,518
+0.03(+0.61%)
Aug 28, 2017
4.800
4.950
4.760
4.940
54,618
+0.14(+2.92%)
Aug 25, 2017
4.750
4.800
4.600
4.800
38,257
+0.05(+1.05%)
Aug 24, 2017
4.710
4.780
4.640
4.750
68,091
+0.05(+1.06%)
Aug 23, 2017
4.420
4.740
4.420
4.700
93,925
+0.15(+3.30%)
Aug 22, 2017
4.390
4.620
4.293
4.550
68,845
+0.20(+4.60%)
Aug 21, 2017
4.400
4.440
4.215
4.350
98,786
+0.02(+0.46%)
Aug 18, 2017
4.410
4.450
4.215
4.330
34,593
-0.04(-0.92%)
Aug 17, 2017
4.540
4.562
4.164
4.370
84,007
-0.14(-3.10%)
Aug 16, 2017
4.500
4.650
4.410
4.510
265,402
+0.15(+3.44%)
Aug 15, 2017
4.240
4.449
4.205
4.360
129,776
+0.13(+3.07%)
Aug 14, 2017
4.150
4.250
4.150
4.230
58,110
+0.13(+3.17%)
Aug 11, 2017
4.250
4.300
4.100
4.100
60,004
-0.18(-4.21%)
Aug 10, 2017
3.800
4.330
3.800
4.280
240,124
+0.58(+15.68%)
Aug 09, 2017
3.710
3.720
3.620
3.700
14,160
+0.02(+0.54%)
Aug 08, 2017
3.580
3.750
3.520
3.680
51,643
+0.08(+2.22%)
Aug 07, 2017
3.890
3.890
3.580
3.600
48,731
-0.15(-4.00%)
Aug 04, 2017
3.780
3.821
3.750
3.750
10,240
-0.06(-1.57%)
Aug 03, 2017
3.850
3.889
3.760
3.810
35,119
-0.01(-0.26%)
Aug 02, 2017
4.000
4.050
3.750
3.820
52,541
-0.01(-0.26%)
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.