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
)
3.470
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2014
4.853
5.089
4.750
4.984
1,338,600
+0.10(+1.95%)
Jul 30, 2014
5.210
5.391
4.878
4.888
2,544,891
-0.81(-14.21%)
Jul 29, 2014
5.663
5.733
5.643
5.698
506,392
-0.02(-0.26%)
Jul 28, 2014
5.799
5.824
5.683
5.713
243,655
-0.10(-1.64%)
Jul 25, 2014
5.824
5.824
5.738
5.809
204,703
-0.06(-0.94%)
Jul 24, 2014
5.819
5.934
5.819
5.864
216,932
+0.06(+1.04%)
Jul 23, 2014
5.768
5.864
5.768
5.804
354,000
+0.03(+0.44%)
Jul 22, 2014
5.733
5.826
5.728
5.778
252,160
+0.08(+1.32%)
Jul 21, 2014
5.768
5.773
5.658
5.703
402,130
-0.09(-1.48%)
Jul 18, 2014
5.799
5.859
5.763
5.788
420,992
-0.02(-0.26%)
Jul 17, 2014
5.929
5.929
5.799
5.804
464,396
-0.13(-2.12%)
Jul 16, 2014
6.035
6.035
5.924
5.929
407,642
-0.08(-1.26%)
Jul 15, 2014
5.995
6.045
5.967
6.005
312,137
-0.01(-0.17%)
Jul 14, 2014
6.035
6.091
5.964
6.015
345,779
+0.02(+0.34%)
Jul 11, 2014
6.040
6.106
5.980
5.995
243,208
-0.05(-0.83%)
Jul 10, 2014
6.065
6.075
5.975
6.045
388,565
-0.09(-1.48%)
Jul 09, 2014
6.306
6.306
6.050
6.135
558,173
-0.17(-2.71%)
Jul 08, 2014
6.291
6.357
6.226
6.306
574,524
-0.02(-0.24%)
Jul 07, 2014
6.588
6.595
6.286
6.322
399,213
-0.24(-3.68%)
Jul 03, 2014
6.377
6.563
6.563
6.563
245,970
+0.23(+3.65%)
Jul 02, 2014
6.332
6.447
6.271
6.332
341,101
-0.02(-0.24%)
Jul 01, 2014
6.176
6.412
6.170
6.347
498,062
+0.18(+2.85%)
Jun 30, 2014
6.146
6.186
6.065
6.171
261,865
+0.01(+0.08%)
Jun 27, 2014
6.110
6.216
6.110
6.166
1,487,983
+0.02(+0.25%)
Jun 26, 2014
6.211
6.211
6.025
6.151
251,684
-0.06(-0.97%)
Jun 25, 2014
6.125
6.211
6.065
6.211
416,840
+0.05(+0.73%)
Jun 24, 2014
5.924
6.271
5.924
6.166
605,088
+0.22(+3.63%)
Jun 23, 2014
5.939
6.015
5.889
5.949
218,239
-0.01(-0.08%)
Jun 20, 2014
5.964
6.010
5.884
5.954
374,703
-0.01(-0.08%)
Jun 19, 2014
5.949
6.070
5.914
5.959
252,923
+0.05(+0.77%)
Jun 18, 2014
5.929
5.964
5.844
5.914
289,578
+0.01(+0.17%)
Jun 17, 2014
5.834
5.980
5.834
5.904
232,009
+0.05(+0.86%)
Jun 16, 2014
5.944
5.944
5.824
5.854
295,887
-0.06(-1.02%)
Jun 13, 2014
5.980
5.980
5.851
5.914
300,133
-0.03(-0.51%)
Jun 12, 2014
6.010
6.010
5.909
5.944
330,506
-0.09(-1.42%)
Jun 11, 2014
6.075
6.100
5.970
6.030
272,466
-0.08(-1.24%)
Jun 10, 2014
5.985
6.115
5.889
6.105
614,618
+0.07(+1.08%)
Jun 06, 2014
6.030
6.090
6.010
6.040
332,642
+0.04(+0.67%)
Jun 05, 2014
5.894
6.075
5.834
6.000
442,085
+0.13(+2.14%)
Jun 04, 2014
5.819
5.889
5.819
5.874
340,375
+0.04(+0.60%)
Jun 03, 2014
5.819
5.864
5.738
5.839
493,988
-0.03(-0.43%)
Jun 02, 2014
5.844
5.904
5.788
5.864
383,466
+0.03(+0.43%)
May 30, 2014
5.648
5.869
5.648
5.839
472,620
+0.17(+2.93%)
May 29, 2014
5.633
5.748
5.633
5.673
289,459
+0.03(+0.45%)
May 28, 2014
5.547
5.726
5.532
5.648
676,704
+0.08(+1.35%)
May 27, 2014
5.667
5.707
5.497
5.572
913,146
-0.07(-1.24%)
May 23, 2014
5.657
5.642
5.642
5.642
577,036
-0.10(-1.82%)
May 22, 2014
5.707
5.747
5.592
5.747
471,209
+0.04(+0.70%)
May 21, 2014
5.782
5.856
5.607
5.707
648,612
-0.05(-0.87%)
May 20, 2014
5.951
5.964
5.617
5.757
1,335,061
-0.22(-3.75%)
May 19, 2014
6.026
6.091
5.951
5.981
714,642
-0.04(-0.74%)
May 16, 2014
5.921
6.029
5.887
6.026
584,123
+0.09(+1.51%)
May 15, 2014
5.991
6.026
5.707
5.936
1,237,585
-0.10(-1.65%)
May 14, 2014
6.200
6.245
6.006
6.036
774,272
-0.16(-2.65%)
May 13, 2014
6.260
6.269
6.106
6.200
672,883
-0.03(-0.56%)
May 12, 2014
6.320
6.320
6.190
6.235
1,626,561
+0.14(+2.29%)
May 09, 2014
5.931
6.220
5.891
6.096
328,317
+0.14(+2.43%)
May 08, 2014
6.021
6.071
5.904
5.951
427,406
-0.04(-0.75%)
May 07, 2014
5.941
6.026
5.777
5.996
691,751
+0.06(+1.09%)
May 06, 2014
5.991
6.056
5.896
5.931
540,157
-0.07(-1.16%)
May 05, 2014
5.981
6.041
5.869
6.001
517,398
-0.01(-0.17%)
May 02, 2014
6.041
6.155
5.946
6.011
790,132
-0.00(-0.08%)
May 01, 2014
6.106
6.295
6.011
6.016
777,536
-0.07(-1.15%)
Apr 30, 2014
6.958
6.958
6.061
6.086
1,706,343
-1.51(-19.88%)
Apr 29, 2014
7.695
7.720
7.536
7.596
378,235
-0.04(-0.52%)
Apr 28, 2014
7.431
7.700
7.391
7.636
266,743
+0.23(+3.10%)
Apr 25, 2014
7.730
7.730
7.406
7.406
292,952
-0.36(-4.68%)
Apr 24, 2014
7.750
7.788
7.603
7.770
246,193
+0.07(+0.97%)
Apr 23, 2014
7.715
7.825
7.671
7.695
284,999
-0.02(-0.26%)
Apr 22, 2014
7.636
7.750
7.591
7.715
237,471
+0.11(+1.51%)
Apr 21, 2014
7.651
7.666
7.491
7.601
312,083
-0.05(-0.65%)
Apr 17, 2014
7.566
7.651
7.651
7.651
292,129
+0.08(+1.12%)
Apr 16, 2014
7.666
7.702
7.421
7.566
319,888
-0.07(-0.91%)
Apr 15, 2014
7.700
7.710
7.576
7.636
268,887
-0.04(-0.52%)
Apr 14, 2014
7.636
7.695
7.546
7.675
295,006
+0.12(+1.65%)
Apr 11, 2014
7.616
7.705
7.446
7.551
246,562
-0.09(-1.24%)
Apr 10, 2014
7.825
7.860
7.571
7.646
349,325
-0.17(-2.23%)
Apr 09, 2014
8.154
8.224
7.750
7.820
563,134
-0.27(-3.39%)
Apr 08, 2014
7.980
8.284
7.980
8.094
342,267
+0.14(+1.75%)
Apr 07, 2014
8.064
8.064
7.790
7.955
513,458
-0.13(-1.60%)
Apr 04, 2014
8.269
8.269
7.989
8.084
412,466
-0.12(-1.46%)
Apr 03, 2014
8.084
8.238
7.940
8.204
391,578
+0.12(+1.54%)
Apr 02, 2014
8.084
8.174
7.994
8.079
442,349
+0.02(+0.25%)
Apr 01, 2014
8.009
8.114
7.960
8.059
376,811
+0.06(+0.75%)
Mar 31, 2014
7.790
8.044
7.651
7.999
620,456
+0.27(+3.48%)
Mar 28, 2014
7.546
7.790
7.546
7.730
396,311
+0.17(+2.24%)
Mar 27, 2014
7.187
7.606
7.127
7.561
456,434
+0.39(+5.42%)
Mar 26, 2014
7.616
7.661
7.147
7.172
406,630
-0.37(-4.95%)
Mar 25, 2014
7.451
7.646
7.386
7.546
373,223
+0.13(+1.82%)
Mar 24, 2014
7.536
7.675
7.267
7.411
642,015
-0.12(-1.65%)
Mar 21, 2014
7.606
7.705
7.516
7.536
396,193
-0.02(-0.26%)
Mar 20, 2014
7.720
7.820
7.506
7.556
353,525
-0.18(-2.32%)
Mar 19, 2014
7.666
7.895
7.610
7.735
305,514
+0.08(+1.04%)
Mar 18, 2014
7.571
7.710
7.501
7.656
225,279
+0.11(+1.45%)
Mar 17, 2014
7.641
7.705
7.481
7.546
377,148
-0.06(-0.85%)
Mar 14, 2014
7.501
7.671
7.501
7.611
273,534
+0.06(+0.79%)
Mar 13, 2014
7.606
7.641
7.548
7.551
259,919
-0.03(-0.39%)
Mar 12, 2014
7.441
7.636
7.441
7.581
288,117
+0.12(+1.60%)
Mar 11, 2014
7.800
7.830
7.401
7.461
646,064
-0.33(-4.22%)
Mar 10, 2014
7.750
7.840
7.690
7.790
376,658
+0.02(+0.32%)
Mar 07, 2014
7.875
7.880
7.700
7.765
277,814
+0.00(+0.06%)
Mar 06, 2014
7.596
7.850
7.521
7.760
504,206
+0.18(+2.37%)
Mar 05, 2014
7.511
7.700
7.496
7.581
407,838
+0.09(+1.26%)
Mar 04, 2014
7.476
7.536
7.334
7.486
448,542
+0.11(+1.54%)
Mar 03, 2014
7.466
7.565
7.318
7.372
472,969
-0.14(-1.91%)
Feb 28, 2014
7.451
7.639
7.432
7.516
488,604
+0.08(+1.13%)
Feb 27, 2014
7.546
7.546
7.402
7.432
521,130
-0.13(-1.77%)
Feb 26, 2014
7.422
7.647
7.055
7.565
2,030,121
-0.30(-3.78%)
Feb 25, 2014
8.179
8.219
7.862
7.862
1,023,190
-0.31(-3.76%)
Feb 24, 2014
8.531
8.575
8.085
8.169
660,143
-0.33(-3.85%)
Feb 21, 2014
8.481
8.610
8.377
8.496
481,345
+0.07(+0.88%)
Feb 20, 2014
8.145
8.461
8.120
8.422
587,973
+0.29(+3.59%)
Feb 19, 2014
8.080
8.343
8.080
8.130
533,913
+0.05(+0.67%)
Feb 18, 2014
7.917
8.145
7.897
8.075
580,775
+0.19(+2.39%)
Feb 14, 2014
7.744
7.887
7.887
7.887
315,080
+0.13(+1.72%)
Feb 13, 2014
7.793
7.823
7.555
7.753
500,139
-0.08(-1.01%)
Feb 12, 2014
7.897
7.976
7.719
7.833
443,760
-0.03(-0.44%)
Feb 11, 2014
7.932
8.070
7.848
7.867
267,181
-0.07(-0.87%)
Feb 10, 2014
7.986
8.080
7.874
7.937
387,580
-0.00(-0.06%)
Feb 07, 2014
8.046
8.166
7.833
7.942
297,326
-0.05(-0.68%)
Feb 06, 2014
7.674
8.125
7.625
7.996
673,099
+0.35(+4.53%)
Feb 05, 2014
7.902
7.926
7.630
7.649
544,456
-0.29(-3.62%)
Feb 04, 2014
8.254
8.341
7.872
7.937
340,635
-0.29(-3.55%)
Feb 03, 2014
8.397
8.491
8.214
8.229
480,377
-0.27(-3.15%)
Jan 31, 2014
8.392
8.570
8.314
8.496
314,960
+0.00(+0.00%)
Jan 30, 2014
8.635
8.676
8.496
8.496
260,153
-0.04(-0.52%)
Jan 29, 2014
8.783
8.907
8.536
8.541
408,780
-0.31(-3.52%)
Jan 28, 2014
8.991
9.021
8.773
8.853
354,089
-0.14(-1.54%)
Jan 27, 2014
8.932
9.090
8.823
8.991
485,467
+0.13(+1.51%)
Jan 24, 2014
9.090
9.090
8.833
8.858
349,506
-0.27(-2.93%)
Jan 23, 2014
9.249
9.268
8.991
9.125
397,277
-0.15(-1.65%)
Jan 22, 2014
9.531
9.531
9.249
9.278
300,790
-0.25(-2.60%)
Jan 21, 2014
9.709
9.749
9.521
9.526
431,740
-0.14(-1.43%)
Jan 17, 2014
9.407
9.665
9.665
9.665
670,959
+0.23(+2.47%)
Jan 16, 2014
9.358
9.462
9.244
9.432
630,168
+0.04(+0.47%)
Jan 15, 2014
9.368
9.467
9.283
9.387
828,991
+0.02(+0.21%)
Jan 14, 2014
8.882
9.595
8.757
9.368
1,169,799
+0.46(+5.17%)
Jan 13, 2014
9.150
9.278
8.798
8.907
1,753,622
-0.25(-2.76%)
Jan 10, 2014
9.288
9.288
9.051
9.160
1,282,662
-0.16(-1.70%)
Jan 09, 2014
9.447
9.530
9.224
9.318
481,446
-0.13(-1.36%)
Jan 08, 2014
9.481
9.580
9.283
9.447
542,390
-0.05(-0.57%)
Jan 07, 2014
9.516
9.665
9.393
9.501
324,558
+0.02(+0.21%)
Jan 06, 2014
9.977
9.977
9.365
9.481
494,213
-0.47(-4.73%)
Jan 03, 2014
9.833
10.03
9.788
9.952
401,054
+0.14(+1.41%)
Jan 02, 2014
9.778
9.962
9.656
9.813
574,631
+0.00(+0.00%)
Dec 31, 2013
9.481
9.813
9.813
9.813
383,751
+0.42(+4.43%)
Dec 30, 2013
9.501
9.728
9.298
9.397
356,559
-0.10(-1.09%)
Dec 27, 2013
9.323
9.620
9.259
9.501
448,932
+0.24(+2.57%)
Dec 26, 2013
9.333
9.397
9.219
9.264
211,622
+0.00(+0.00%)
Dec 24, 2013
9.283
9.318
9.239
9.264
98,292
+0.00(+0.00%)
Dec 23, 2013
9.174
9.323
9.066
9.264
284,091
+0.12(+1.35%)
Dec 20, 2013
9.026
9.145
8.805
9.140
518,601
+0.15(+1.65%)
Dec 19, 2013
9.001
9.150
8.828
8.991
353,594
-0.01(-0.16%)
Dec 18, 2013
9.031
9.056
8.704
9.006
190,714
-0.04(-0.44%)
Dec 17, 2013
9.031
9.105
8.912
9.046
311,721
+0.04(+0.50%)
Dec 16, 2013
8.922
9.036
8.853
9.001
344,513
+0.10(+1.11%)
Dec 13, 2013
8.778
9.036
8.719
8.902
239,925
+0.15(+1.70%)
Dec 12, 2013
8.664
8.853
8.664
8.754
258,911
+0.00(+0.06%)
Dec 11, 2013
8.798
8.858
8.704
8.749
202,558
-0.00(-0.06%)
Dec 10, 2013
8.783
8.853
8.615
8.754
318,315
-0.02(-0.28%)
Dec 09, 2013
9.031
9.110
8.739
8.778
264,063
-0.24(-2.69%)
Dec 06, 2013
8.887
9.268
8.783
9.021
0
+0.25(+2.88%)
Dec 05, 2013
8.858
8.942
8.714
8.768
0
-0.12(-1.34%)
Dec 04, 2013
9.080
9.169
8.754
8.887
0
-0.20(-2.18%)
Dec 03, 2013
9.387
9.486
9.046
9.085
836,666
-0.30(-3.22%)
Dec 02, 2013
9.249
9.407
9.234
9.387
540,923
+0.17(+1.83%)
Nov 29, 2013
9.447
9.447
9.199
9.219
0
-0.19(-2.00%)
Nov 27, 2013
9.155
9.427
9.080
9.407
0
+0.27(+2.93%)
Nov 26, 2013
9.080
9.189
9.080
9.140
0
+0.05(+0.54%)
Nov 25, 2013
9.095
9.218
9.080
9.090
223,174
-0.01(-0.16%)
Nov 22, 2013
9.135
9.194
8.864
9.105
0
-0.00(-0.05%)
Nov 21, 2013
9.095
9.154
9.011
9.110
182,815
+0.05(+0.54%)
Nov 20, 2013
9.159
9.162
9.011
9.061
0
-0.05(-0.59%)
Nov 19, 2013
9.277
9.356
9.041
9.115
394,618
-0.12(-1.28%)
Nov 18, 2013
9.248
9.356
9.110
9.233
0
+0.01(+0.11%)
Nov 15, 2013
9.011
9.233
8.982
9.223
0
+0.20(+2.18%)
Nov 14, 2013
9.061
9.061
8.888
9.026
0
+0.13(+1.44%)
Nov 12, 2013
8.943
9.135
8.824
8.898
0
-0.07(-0.82%)
Nov 11, 2013
8.815
9.046
8.677
8.972
0
+0.15(+1.67%)
Nov 08, 2013
8.696
8.839
8.696
8.824
0
+0.12(+1.36%)
Nov 07, 2013
8.947
9.064
8.554
8.706
586,349
-0.18(-2.05%)
Nov 06, 2013
9.120
9.199
8.829
8.888
661,354
-0.19(-2.06%)
Nov 05, 2013
9.336
9.336
9.075
9.075
507,631
-0.28(-3.00%)
Nov 04, 2013
9.474
9.597
9.184
9.356
687,602
-0.09(-0.99%)
Nov 01, 2013
9.327
9.524
9.208
9.450
0
+0.14(+1.48%)
Oct 31, 2013
9.563
9.647
9.258
9.312
0
-0.24(-2.53%)
Oct 30, 2013
8.864
9.947
8.775
9.553
2,173,429
+1.29(+15.54%)
Oct 29, 2013
8.105
8.465
8.086
8.268
1,036,130
+0.17(+2.07%)
Oct 28, 2013
7.982
8.120
7.953
8.100
0
+0.13(+1.61%)
Oct 25, 2013
8.061
8.110
7.933
7.972
0
-0.05(-0.61%)
Oct 24, 2013
7.938
8.110
7.805
8.022
536,746
+0.08(+1.02%)
Oct 23, 2013
8.002
8.056
7.923
7.940
0
-0.12(-1.44%)
Oct 22, 2013
8.174
8.248
7.977
8.056
347,633
-0.07(-0.91%)
Oct 21, 2013
8.105
8.169
8.057
8.130
272,722
+0.02(+0.24%)
Oct 18, 2013
8.204
8.204
8.036
8.110
266,409
-0.03(-0.36%)
Oct 17, 2013
8.027
8.160
8.027
8.140
169,380
+0.09(+1.10%)
Oct 16, 2013
8.076
8.194
8.012
8.051
284,665
+0.03(+0.37%)
Oct 15, 2013
8.189
8.204
8.017
8.022
429,947
-0.17(-2.10%)
Oct 14, 2013
7.854
8.204
7.854
8.194
421,148
+0.29(+3.68%)
Oct 11, 2013
7.928
8.041
7.889
7.904
0
-0.07(-0.93%)
Oct 10, 2013
7.751
7.997
7.682
7.978
350,656
+0.30(+3.92%)
Oct 09, 2013
7.603
7.766
7.519
7.677
451,020
+0.07(+0.97%)
Oct 08, 2013
7.672
7.761
7.569
7.603
666,858
-0.07(-0.96%)
Oct 07, 2013
7.800
7.815
7.643
7.677
0
-0.20(-2.50%)
Oct 04, 2013
7.756
7.918
7.682
7.874
0
+0.09(+1.20%)
Oct 03, 2013
7.879
7.922
7.697
7.780
0
-0.10(-1.25%)
Oct 02, 2013
7.894
7.958
7.830
7.879
473,104
-0.08(-1.05%)
Oct 01, 2013
7.933
8.046
7.894
7.963
374,136
+0.03(+0.43%)
Sep 30, 2013
7.830
7.943
7.795
7.928
654,281
+0.02(+0.25%)
Sep 27, 2013
7.943
7.982
7.849
7.908
0
-0.06(-0.74%)
Sep 26, 2013
8.002
8.115
7.928
7.968
465,869
+0.00(+0.00%)
Sep 25, 2013
8.150
8.164
7.918
7.968
761,576
-0.19(-2.35%)
Sep 24, 2013
8.268
8.371
8.125
8.160
441,370
-0.08(-1.02%)
Sep 23, 2013
8.263
8.307
8.125
8.243
451,984
-0.02(-0.24%)
Sep 20, 2013
8.302
8.396
8.248
8.263
0
-0.10(-1.18%)
Sep 19, 2013
8.361
8.421
8.278
8.361
510,779
+0.02(+0.30%)
Sep 18, 2013
8.041
8.361
8.002
8.337
0
+0.28(+3.48%)
Sep 17, 2013
8.115
8.179
8.007
8.056
0
-0.32(-3.76%)
Sep 16, 2013
8.399
8.456
8.302
8.371
0
+0.07(+0.83%)
Sep 13, 2013
8.401
8.406
8.243
8.302
0
-0.07(-0.82%)
Sep 12, 2013
8.307
8.421
8.036
8.371
819,381
+0.08(+0.95%)
Sep 11, 2013
8.164
8.297
8.155
8.293
0
+0.13(+1.57%)
Sep 10, 2013
8.238
8.283
8.120
8.164
466,313
+0.00(+0.00%)
Sep 09, 2013
8.140
8.248
8.140
8.164
0
+0.05(+0.67%)
Sep 06, 2013
8.214
8.243
8.027
8.110
0
-0.07(-0.84%)
Sep 05, 2013
8.224
8.248
8.056
8.179
400,672
-0.02(-0.24%)
Sep 04, 2013
8.164
8.288
8.130
8.199
0
+0.05(+0.60%)
Sep 03, 2013
8.337
8.440
8.017
8.150
835,544
-0.09(-1.08%)
Aug 30, 2013
8.504
8.504
8.214
8.238
0
-0.28(-3.24%)
Aug 29, 2013
8.435
8.554
8.412
8.514
381,912
+0.09(+1.11%)
Aug 28, 2013
8.455
8.554
8.371
8.421
0
+0.00(+0.00%)
Aug 27, 2013
8.700
8.744
8.376
8.421
400,696
-0.39(-4.39%)
Aug 26, 2013
8.749
8.900
8.734
8.807
0
+0.09(+1.01%)
Aug 23, 2013
8.984
9.008
8.660
8.719
0
-0.25(-2.84%)
Aug 22, 2013
9.003
9.067
8.949
8.974
192,400
-0.00(-0.05%)
Aug 21, 2013
9.003
9.155
8.954
8.979
0
-0.03(-0.38%)
Aug 20, 2013
8.944
9.101
8.884
9.013
432,943
+0.06(+0.66%)
Aug 19, 2013
8.939
9.238
8.900
8.954
548,923
+0.00(+0.05%)
Aug 16, 2013
9.042
9.140
8.856
8.949
0
-0.13(-1.46%)
Aug 15, 2013
9.414
9.515
9.067
9.081
469,359
-0.46(-4.77%)
Aug 14, 2013
9.507
9.610
9.449
9.537
399,177
+0.03(+0.36%)
Aug 13, 2013
9.581
9.606
9.405
9.502
644,859
-0.07(-0.72%)
Aug 12, 2013
9.659
9.791
9.533
9.571
481,513
-0.15(-1.51%)
Aug 09, 2013
9.733
9.850
9.659
9.718
506,316
-0.03(-0.30%)
Aug 08, 2013
9.703
9.767
9.610
9.747
614,949
+0.07(+0.76%)
Aug 07, 2013
9.693
9.757
9.537
9.674
696,752
-0.07(-0.70%)
Aug 06, 2013
9.742
9.791
9.581
9.742
949,159
-0.05(-0.50%)
Aug 05, 2013
9.791
9.874
9.703
9.791
1,105,444
-0.03(-0.35%)
Aug 02, 2013
9.791
9.879
9.533
9.826
1,526,389
-0.03(-0.35%)
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.