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
Big 5 Sporting
(NQ:
BGFV
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2016
5.668
5.760
5.570
5.722
287,428
+0.06(+1.05%)
Jul 28, 2016
5.809
5.852
5.619
5.663
159,316
-0.16(-2.70%)
Jul 27, 2016
5.885
5.885
5.527
5.820
156,066
-0.07(-1.10%)
Jul 26, 2016
5.885
6.031
5.814
5.885
301,583
+0.04(+0.65%)
Jul 25, 2016
5.858
5.917
5.809
5.847
184,473
-0.01(-0.09%)
Jul 22, 2016
5.690
5.858
5.646
5.852
235,785
+0.15(+2.56%)
Jul 21, 2016
5.587
5.755
5.587
5.706
216,023
+0.10(+1.74%)
Jul 20, 2016
5.467
5.630
5.430
5.608
225,404
+0.15(+2.68%)
Jul 19, 2016
5.478
5.549
5.424
5.462
166,696
-0.02(-0.30%)
Jul 18, 2016
5.321
5.538
5.251
5.478
293,584
+0.16(+2.95%)
Jul 15, 2016
5.386
5.440
5.283
5.321
152,606
-0.04(-0.71%)
Jul 14, 2016
5.473
5.554
5.343
5.359
221,067
-0.06(-1.10%)
Jul 13, 2016
5.473
5.500
5.337
5.419
308,835
-0.02(-0.40%)
Jul 12, 2016
5.538
5.625
5.413
5.440
304,722
-0.09(-1.67%)
Jul 11, 2016
5.365
5.538
5.321
5.532
302,884
+0.20(+3.65%)
Jul 08, 2016
5.197
5.359
5.148
5.337
293,782
+0.19(+3.68%)
Jul 07, 2016
5.191
5.262
5.083
5.148
198,632
+0.15(+3.04%)
Jul 05, 2016
5.018
5.039
4.920
4.996
157,567
-0.05(-1.07%)
Jul 01, 2016
5.029
5.050
5.050
5.050
246,922
+0.03(+0.54%)
Jun 30, 2016
4.877
5.029
4.823
5.023
279,103
+0.13(+2.66%)
Jun 29, 2016
4.806
4.926
4.801
4.893
174,120
+0.14(+2.96%)
Jun 28, 2016
4.801
5.001
4.709
4.752
249,295
-0.02(-0.45%)
Jun 27, 2016
5.029
5.029
4.747
4.774
393,160
-0.28(-5.57%)
Jun 24, 2016
4.839
5.056
4.665
5.056
608,038
+0.15(+2.98%)
Jun 23, 2016
4.926
4.991
4.874
4.909
278,498
+0.10(+2.03%)
Jun 22, 2016
4.785
4.888
4.768
4.812
226,808
+0.02(+0.34%)
Jun 21, 2016
4.844
4.899
4.725
4.796
233,725
+0.00(+0.00%)
Jun 20, 2016
4.926
4.974
4.774
4.796
272,269
-0.07(-1.45%)
Jun 17, 2016
4.693
4.926
4.693
4.866
419,113
+0.16(+3.34%)
Jun 16, 2016
4.758
4.823
4.655
4.709
221,421
-0.09(-1.92%)
Jun 15, 2016
4.622
4.861
4.622
4.801
276,455
+0.18(+3.87%)
Jun 14, 2016
4.660
4.676
4.568
4.622
202,317
-0.02(-0.35%)
Jun 13, 2016
4.796
4.796
4.633
4.638
229,069
-0.17(-3.49%)
Jun 10, 2016
4.731
4.839
4.617
4.806
344,499
+0.07(+1.49%)
Jun 09, 2016
4.926
4.926
4.693
4.736
339,913
-0.21(-4.27%)
Jun 08, 2016
4.964
5.039
4.888
4.947
453,914
-0.03(-0.65%)
Jun 07, 2016
4.633
5.142
4.600
4.980
1,403,746
+0.33(+6.98%)
Jun 06, 2016
4.611
4.709
4.519
4.655
330,579
+0.03(+0.70%)
Jun 03, 2016
4.600
4.693
4.527
4.622
395,474
+0.03(+0.71%)
Jun 02, 2016
4.508
4.606
4.419
4.590
591,244
+0.07(+1.44%)
Jun 01, 2016
4.552
4.596
4.427
4.525
560,456
-0.02(-0.36%)
May 31, 2016
4.649
4.660
4.503
4.541
500,925
-0.11(-2.33%)
May 27, 2016
4.606
4.649
4.649
4.649
455,090
+0.08(+1.84%)
May 26, 2016
4.592
4.608
4.504
4.565
451,386
-0.03(-0.58%)
May 25, 2016
4.544
4.619
4.496
4.592
304,426
+0.04(+0.94%)
May 24, 2016
4.480
4.576
4.445
4.549
369,230
+0.07(+1.67%)
May 23, 2016
4.587
4.651
4.469
4.474
348,528
-0.12(-2.67%)
May 20, 2016
4.533
4.640
4.464
4.597
501,645
+0.10(+2.26%)
May 19, 2016
4.523
4.688
4.491
4.496
345,898
-0.05(-1.17%)
May 18, 2016
4.533
4.635
4.453
4.549
546,959
-0.01(-0.12%)
May 17, 2016
4.571
4.603
4.496
4.555
504,196
-0.03(-0.70%)
May 16, 2016
4.693
4.693
4.565
4.587
358,379
-0.06(-1.26%)
May 13, 2016
4.731
4.757
4.613
4.645
356,950
-0.11(-2.36%)
May 12, 2016
4.795
4.822
4.690
4.757
521,580
-0.02(-0.34%)
May 11, 2016
4.934
4.963
4.763
4.774
471,672
-0.15(-3.14%)
May 10, 2016
5.217
5.254
4.864
4.928
600,604
-0.30(-5.72%)
May 09, 2016
4.720
5.377
4.651
5.227
1,163,252
+0.53(+11.25%)
May 06, 2016
4.731
4.880
4.629
4.699
715,153
-0.12(-2.55%)
May 05, 2016
5.051
5.201
4.822
4.822
760,891
-0.25(-4.95%)
May 04, 2016
5.441
5.815
5.040
5.073
2,171,664
-1.40(-21.65%)
May 03, 2016
6.621
6.712
6.370
6.474
380,873
-0.16(-2.38%)
May 02, 2016
6.498
6.781
6.466
6.632
507,612
+0.18(+2.73%)
Apr 29, 2016
6.493
6.546
6.391
6.455
360,667
-0.09(-1.31%)
Apr 28, 2016
6.626
6.658
6.503
6.541
415,521
-0.09(-1.37%)
Apr 27, 2016
6.493
6.637
6.418
6.632
377,965
+0.14(+2.14%)
Apr 26, 2016
6.343
6.552
6.239
6.493
349,764
+0.10(+1.50%)
Apr 25, 2016
6.290
6.407
6.226
6.397
345,334
+0.12(+1.96%)
Apr 22, 2016
6.215
6.338
6.215
6.274
220,326
+0.05(+0.77%)
Apr 21, 2016
6.237
6.375
6.204
6.226
256,854
-0.02(-0.26%)
Apr 20, 2016
6.039
6.311
6.007
6.242
262,283
+0.23(+3.91%)
Apr 19, 2016
6.194
6.194
5.996
6.007
519,025
-0.17(-2.77%)
Apr 18, 2016
6.103
6.229
6.103
6.178
201,877
+0.08(+1.31%)
Apr 15, 2016
6.023
6.103
6.018
6.098
202,862
+0.04(+0.71%)
Apr 14, 2016
6.018
6.124
5.991
6.055
204,092
+0.05(+0.89%)
Apr 13, 2016
5.905
6.119
5.905
6.002
256,427
+0.14(+2.37%)
Apr 12, 2016
5.793
6.002
5.793
5.863
301,587
+0.08(+1.39%)
Apr 11, 2016
5.772
5.895
5.713
5.783
292,494
+0.02(+0.28%)
Apr 08, 2016
5.884
6.012
5.676
5.767
314,727
-0.05(-0.92%)
Apr 07, 2016
6.039
6.055
5.767
5.820
1,208,890
-0.22(-3.63%)
Apr 06, 2016
5.735
6.074
5.697
6.039
508,811
+0.29(+5.01%)
Apr 05, 2016
5.847
5.991
5.697
5.751
481,220
-0.14(-2.36%)
Apr 04, 2016
5.980
5.980
5.751
5.889
301,568
-0.12(-2.04%)
Apr 01, 2016
5.911
6.063
5.884
6.012
365,885
+0.08(+1.35%)
Mar 31, 2016
6.023
6.023
5.831
5.932
351,547
-0.11(-1.86%)
Mar 30, 2016
6.066
6.140
5.932
6.044
283,754
+0.01(+0.09%)
Mar 29, 2016
5.852
6.076
5.777
6.039
442,553
+0.18(+3.01%)
Mar 28, 2016
5.847
5.921
5.783
5.863
226,493
+0.05(+0.92%)
Mar 24, 2016
5.873
5.809
5.809
5.809
306,396
-0.11(-1.81%)
Mar 23, 2016
5.996
5.996
5.873
5.916
394,045
-0.10(-1.69%)
Mar 22, 2016
6.130
6.253
6.002
6.018
333,285
-0.12(-1.91%)
Mar 21, 2016
6.247
6.301
6.055
6.135
244,862
-0.17(-2.71%)
Mar 18, 2016
6.140
6.386
6.082
6.306
609,036
+0.17(+2.70%)
Mar 17, 2016
6.039
6.258
6.034
6.140
327,389
+0.10(+1.59%)
Mar 16, 2016
6.066
6.188
5.975
6.044
242,602
-0.07(-1.22%)
Mar 15, 2016
6.039
6.253
6.039
6.119
242,495
+0.03(+0.44%)
Mar 14, 2016
6.274
6.274
6.055
6.092
443,218
-0.18(-2.89%)
Mar 11, 2016
6.354
6.434
6.172
6.274
377,731
-0.07(-1.09%)
Mar 10, 2016
6.418
6.482
6.290
6.343
289,423
-0.01(-0.08%)
Mar 09, 2016
6.407
6.658
6.327
6.349
305,360
-0.03(-0.50%)
Mar 08, 2016
6.333
6.407
6.215
6.381
472,905
-0.03(-0.50%)
Mar 07, 2016
6.487
6.536
6.375
6.413
569,015
-0.09(-1.31%)
Mar 04, 2016
6.418
6.722
6.391
6.498
711,010
+0.13(+2.05%)
Mar 03, 2016
6.288
6.394
6.156
6.367
900,967
+0.08(+1.22%)
Mar 02, 2016
5.945
6.394
5.723
6.291
3,332,843
-0.73(-10.42%)
Mar 01, 2016
7.313
7.324
6.774
7.023
793,163
-0.22(-2.99%)
Feb 29, 2016
6.964
7.271
6.890
7.239
406,733
+0.21(+2.93%)
Feb 26, 2016
7.229
7.250
6.986
7.033
469,120
-0.14(-1.99%)
Feb 25, 2016
6.975
7.242
6.922
7.176
767,119
+0.23(+3.27%)
Feb 24, 2016
6.917
6.980
6.839
6.949
513,575
+0.01(+0.08%)
Feb 23, 2016
6.975
7.067
6.843
6.943
502,314
-0.01(-0.15%)
Feb 22, 2016
6.980
7.033
6.912
6.954
293,726
+0.00(+0.00%)
Feb 19, 2016
6.848
7.028
6.716
6.954
450,169
+0.08(+1.23%)
Feb 18, 2016
6.806
7.006
6.785
6.869
425,450
+0.09(+1.33%)
Feb 17, 2016
6.875
6.954
6.764
6.779
204,318
-0.08(-1.16%)
Feb 16, 2016
6.642
6.869
6.563
6.859
343,394
+0.25(+3.84%)
Feb 12, 2016
6.515
6.605
6.605
6.605
283,303
+0.14(+2.12%)
Feb 11, 2016
6.658
6.743
6.418
6.468
489,976
-0.28(-4.15%)
Feb 10, 2016
6.679
6.890
6.579
6.748
545,115
+0.06(+0.95%)
Feb 09, 2016
6.209
6.901
6.209
6.684
1,055,507
+0.44(+7.02%)
Feb 08, 2016
6.246
6.501
6.061
6.246
686,883
+0.25(+4.23%)
Feb 05, 2016
6.119
6.140
5.902
5.992
277,735
-0.13(-2.07%)
Feb 04, 2016
6.082
6.193
5.992
6.119
364,444
-0.01(-0.09%)
Feb 03, 2016
6.415
6.415
6.108
6.124
145,514
-0.27(-4.29%)
Feb 02, 2016
6.293
6.447
6.172
6.399
427,600
+0.06(+0.92%)
Feb 01, 2016
6.362
6.436
6.251
6.341
279,353
-0.09(-1.40%)
Jan 29, 2016
6.188
6.484
6.188
6.431
340,171
+0.26(+4.28%)
Jan 28, 2016
6.235
6.314
6.045
6.167
265,029
+0.01(+0.09%)
Jan 27, 2016
6.034
6.278
5.863
6.161
516,425
+0.10(+1.57%)
Jan 26, 2016
5.754
6.077
5.598
6.066
419,931
+0.35(+6.20%)
Jan 25, 2016
5.765
5.881
5.596
5.712
516,508
-0.05(-0.92%)
Jan 22, 2016
5.839
5.934
5.728
5.765
603,405
+0.01(+0.09%)
Jan 21, 2016
5.781
5.923
5.712
5.760
605,676
-0.01(-0.18%)
Jan 20, 2016
5.918
5.923
5.554
5.770
893,848
-0.14(-2.41%)
Jan 19, 2016
6.246
6.246
5.839
5.913
388,240
-0.23(-3.70%)
Jan 15, 2016
5.760
6.140
6.140
6.140
593,100
+0.25(+4.22%)
Jan 14, 2016
5.976
6.388
5.691
5.892
1,450,488
+0.22(+3.82%)
Jan 13, 2016
5.786
5.797
5.511
5.675
761,818
-0.09(-1.56%)
Jan 12, 2016
5.569
5.781
5.511
5.765
664,687
+0.22(+4.00%)
Jan 11, 2016
5.073
5.569
5.020
5.543
676,282
+0.50(+9.96%)
Jan 08, 2016
5.030
5.126
4.972
5.041
400,384
+0.03(+0.53%)
Jan 07, 2016
4.988
5.173
4.967
5.015
358,138
-0.08(-1.56%)
Jan 06, 2016
5.189
5.284
5.062
5.094
405,458
-0.20(-3.70%)
Jan 05, 2016
5.390
5.432
5.160
5.289
397,434
-0.05(-0.99%)
Jan 04, 2016
5.110
5.384
5.073
5.342
450,196
+0.06(+1.20%)
Dec 31, 2015
5.321
5.279
5.279
5.279
338,373
-0.12(-2.25%)
Dec 30, 2015
5.421
5.443
5.316
5.400
227,511
-0.05(-0.97%)
Dec 29, 2015
5.427
5.538
5.369
5.453
159,756
+0.03(+0.49%)
Dec 28, 2015
5.501
5.527
5.284
5.427
203,257
-0.12(-2.19%)
Dec 24, 2015
5.474
5.548
5.548
5.548
165,402
+0.05(+0.96%)
Dec 23, 2015
5.527
5.606
5.443
5.495
279,521
-0.01(-0.19%)
Dec 22, 2015
5.247
5.511
5.226
5.506
219,522
+0.25(+4.72%)
Dec 21, 2015
5.189
5.321
5.110
5.258
405,961
+0.08(+1.53%)
Dec 18, 2015
5.369
5.400
5.046
5.178
921,694
-0.23(-4.20%)
Dec 17, 2015
5.226
5.665
5.115
5.406
1,254,826
+0.18(+3.54%)
Dec 16, 2015
4.983
5.221
4.943
5.221
421,080
+0.25(+5.11%)
Dec 15, 2015
4.941
5.078
4.904
4.967
224,768
+0.06(+1.18%)
Dec 14, 2015
4.772
4.919
4.761
4.909
416,987
+0.10(+2.09%)
Dec 11, 2015
4.782
5.067
4.782
4.809
408,601
-0.05(-1.09%)
Dec 10, 2015
4.840
4.930
4.729
4.861
384,510
+0.01(+0.22%)
Dec 09, 2015
4.756
4.930
4.724
4.851
573,197
+0.05(+1.10%)
Dec 08, 2015
4.756
4.893
4.661
4.798
354,959
-0.01(-0.22%)
Dec 07, 2015
4.941
4.978
4.724
4.809
478,986
-0.18(-3.60%)
Dec 04, 2015
5.025
5.155
4.930
4.988
280,174
-0.03(-0.53%)
Dec 03, 2015
5.168
5.276
4.983
5.015
395,498
-0.17(-3.36%)
Dec 02, 2015
5.215
5.332
5.073
5.189
339,696
+0.02(+0.41%)
Dec 01, 2015
5.089
5.178
5.067
5.168
283,443
+0.06(+1.24%)
Nov 30, 2015
5.157
5.186
5.046
5.104
285,757
-0.07(-1.33%)
Nov 27, 2015
5.104
5.263
5.033
5.173
156,954
+0.03(+0.51%)
Nov 25, 2015
5.073
5.147
5.147
5.147
380,659
+0.04(+0.72%)
Nov 24, 2015
4.890
5.121
4.870
5.110
220,302
+0.17(+3.39%)
Nov 23, 2015
4.875
5.058
4.801
4.943
327,512
+0.08(+1.61%)
Nov 20, 2015
4.718
4.890
4.718
4.864
335,986
+0.20(+4.38%)
Nov 19, 2015
4.749
4.883
4.634
4.660
300,845
-0.13(-2.73%)
Nov 18, 2015
4.754
4.870
4.681
4.791
373,765
+0.10(+2.12%)
Nov 17, 2015
4.849
4.953
4.598
4.692
738,045
-0.26(-5.18%)
Nov 16, 2015
4.686
4.966
4.681
4.948
479,535
+0.25(+5.23%)
Nov 13, 2015
4.754
4.770
4.577
4.702
556,944
-0.09(-1.86%)
Nov 12, 2015
4.723
4.822
4.650
4.791
404,768
+0.05(+1.10%)
Nov 11, 2015
4.838
4.888
4.707
4.739
361,276
-0.12(-2.37%)
Nov 10, 2015
4.885
5.016
4.801
4.854
284,324
-0.06(-1.17%)
Nov 09, 2015
5.126
5.126
4.885
4.911
291,255
-0.22(-4.28%)
Nov 06, 2015
5.021
5.177
4.969
5.131
658,038
+0.08(+1.55%)
Nov 05, 2015
4.875
5.068
4.864
5.053
330,896
+0.17(+3.43%)
Nov 04, 2015
5.037
5.097
4.870
4.885
250,101
-0.16(-3.21%)
Nov 03, 2015
4.901
5.173
4.875
5.047
860,935
+0.17(+3.43%)
Nov 02, 2015
4.781
4.953
4.749
4.880
473,650
+0.09(+1.97%)
Oct 30, 2015
4.833
4.906
4.765
4.786
534,856
-0.02(-0.33%)
Oct 29, 2015
4.603
4.801
4.550
4.801
816,603
+0.19(+4.08%)
Oct 28, 2015
5.246
5.450
4.456
4.613
3,040,237
-0.97(-17.42%)
Oct 27, 2015
5.858
5.879
5.529
5.586
660,456
-0.32(-5.49%)
Oct 26, 2015
5.518
5.931
5.518
5.910
456,539
+0.37(+6.70%)
Oct 23, 2015
5.748
5.785
5.487
5.539
505,428
-0.19(-3.29%)
Oct 22, 2015
5.759
5.916
5.654
5.727
438,009
-0.02(-0.36%)
Oct 21, 2015
5.848
5.978
5.701
5.748
512,988
-0.10(-1.70%)
Oct 20, 2015
5.597
5.863
5.593
5.848
261,850
+0.23(+4.10%)
Oct 19, 2015
5.481
5.701
5.440
5.617
487,120
+0.15(+2.78%)
Oct 16, 2015
5.319
5.471
5.275
5.466
517,857
+0.17(+3.16%)
Oct 15, 2015
5.413
5.523
5.262
5.298
505,552
-0.12(-2.22%)
Oct 14, 2015
5.544
5.607
5.413
5.419
198,711
-0.15(-2.63%)
Oct 13, 2015
5.429
5.680
5.408
5.565
338,265
+0.14(+2.50%)
Oct 12, 2015
5.440
5.549
5.398
5.429
453,740
+0.02(+0.29%)
Oct 09, 2015
5.377
5.476
5.335
5.413
522,402
+0.06(+1.07%)
Oct 08, 2015
5.345
5.492
5.251
5.356
871,469
+0.01(+0.10%)
Oct 07, 2015
5.309
5.387
5.288
5.351
1,110,354
+0.03(+0.59%)
Oct 06, 2015
5.502
5.607
5.309
5.319
791,963
-0.18(-3.33%)
Oct 05, 2015
5.366
5.555
5.366
5.502
332,741
+0.18(+3.44%)
Oct 02, 2015
5.225
5.356
5.220
5.319
297,239
+0.08(+1.50%)
Oct 01, 2015
5.419
5.440
5.131
5.241
396,973
-0.19(-3.47%)
Sep 30, 2015
5.492
5.513
5.351
5.429
340,287
-0.02(-0.29%)
Sep 29, 2015
5.387
5.560
5.361
5.445
349,107
+0.05(+0.97%)
Sep 28, 2015
5.581
5.581
5.335
5.393
312,657
-0.22(-4.00%)
Sep 25, 2015
5.774
5.774
5.576
5.617
298,885
-0.11(-1.92%)
Sep 24, 2015
5.748
5.790
5.675
5.727
223,956
-0.08(-1.35%)
Sep 23, 2015
5.774
5.874
5.743
5.806
315,869
+0.05(+0.91%)
Sep 22, 2015
5.764
5.821
5.659
5.753
254,479
-0.06(-0.99%)
Sep 21, 2015
5.837
5.905
5.785
5.811
246,853
-0.02(-0.36%)
Sep 18, 2015
5.884
5.984
5.795
5.832
480,296
-0.16(-2.71%)
Sep 17, 2015
6.041
6.130
5.978
5.994
256,387
-0.02(-0.35%)
Sep 16, 2015
6.120
6.193
5.984
6.015
403,841
-0.13(-2.13%)
Sep 15, 2015
6.161
6.266
6.057
6.146
392,259
-0.01(-0.17%)
Sep 14, 2015
6.093
6.203
5.989
6.156
430,185
+0.09(+1.47%)
Sep 11, 2015
6.041
6.114
5.994
6.067
326,352
+0.02(+0.26%)
Sep 10, 2015
6.004
6.140
5.989
6.052
412,653
+0.04(+0.61%)
Sep 09, 2015
6.093
6.140
6.004
6.015
336,406
-0.01(-0.09%)
Sep 08, 2015
5.978
6.146
5.948
6.020
391,090
+0.13(+2.13%)
Sep 04, 2015
5.801
5.895
5.895
5.895
320,434
+0.04(+0.71%)
Sep 03, 2015
5.968
5.994
5.795
5.853
219,711
-0.09(-1.58%)
Sep 02, 2015
5.842
5.963
5.785
5.947
299,551
+0.16(+2.80%)
Sep 01, 2015
5.900
5.963
5.733
5.785
351,459
-0.23(-3.83%)
Aug 31, 2015
5.743
6.025
5.738
6.015
479,621
+0.21(+3.60%)
Aug 28, 2015
5.628
5.842
5.612
5.806
258,502
+0.14(+2.49%)
Aug 27, 2015
5.566
5.727
5.468
5.665
405,953
+0.13(+2.34%)
Aug 26, 2015
5.488
5.587
5.488
5.535
339,489
+0.17(+3.19%)
Aug 25, 2015
5.540
5.540
5.322
5.364
276,273
-0.05(-0.96%)
Aug 24, 2015
5.379
5.569
5.188
5.416
508,225
-0.21(-3.78%)
Aug 21, 2015
5.758
5.815
5.597
5.628
392,967
-0.10(-1.81%)
Aug 20, 2015
5.768
5.861
5.680
5.732
343,808
-0.08(-1.34%)
Aug 19, 2015
5.773
5.924
5.727
5.810
363,682
+0.02(+0.27%)
Aug 18, 2015
5.830
5.851
5.763
5.794
145,328
-0.03(-0.45%)
Aug 17, 2015
5.716
5.830
5.716
5.820
252,980
+0.07(+1.26%)
Aug 14, 2015
5.628
5.768
5.628
5.747
117,670
+0.10(+1.74%)
Aug 13, 2015
5.727
5.753
5.633
5.649
302,233
-0.07(-1.27%)
Aug 12, 2015
5.763
5.773
5.574
5.722
392,211
-0.09(-1.60%)
Aug 11, 2015
5.810
5.867
5.716
5.815
276,084
+0.00(+0.00%)
Aug 10, 2015
5.722
5.887
5.690
5.815
393,293
+0.01(+0.18%)
Aug 07, 2015
5.701
5.830
5.659
5.804
350,262
+0.10(+1.73%)
Aug 06, 2015
5.737
5.804
5.665
5.706
553,656
+0.02(+0.36%)
Aug 05, 2015
5.753
5.802
5.608
5.685
436,353
-0.07(-1.17%)
Aug 04, 2015
5.659
5.810
5.447
5.753
977,504
+0.11(+1.93%)
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.