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
Commercial Vehicle G
(NQ:
CVGI
)
5.410
+0.210 (+4.04%)
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 (%)
Sep 30, 2015
4.090
4.230
4.000
4.030
126,596
-0.02(-0.49%)
Sep 29, 2015
3.870
4.070
3.800
4.050
168,127
+0.16(+4.11%)
Sep 28, 2015
4.010
4.010
3.800
3.890
140,442
-0.10(-2.51%)
Sep 25, 2015
4.240
4.290
3.960
3.990
236,838
-0.22(-5.23%)
Sep 24, 2015
4.130
4.250
4.020
4.210
84,556
+0.02(+0.48%)
Sep 23, 2015
4.270
4.300
4.130
4.190
129,602
-0.11(-2.56%)
Sep 22, 2015
4.300
4.360
4.170
4.300
98,493
-0.07(-1.60%)
Sep 21, 2015
4.480
4.500
4.300
4.370
122,854
-0.15(-3.32%)
Sep 18, 2015
4.550
4.630
4.500
4.520
80,736
-0.12(-2.59%)
Sep 17, 2015
4.710
4.780
4.530
4.640
77,045
-0.11(-2.32%)
Sep 16, 2015
4.760
4.890
4.690
4.750
64,540
-0.03(-0.63%)
Sep 15, 2015
4.700
4.835
4.650
4.780
91,125
+0.07(+1.49%)
Sep 14, 2015
4.680
4.730
4.580
4.710
59,583
+0.09(+1.95%)
Sep 11, 2015
4.700
4.715
4.500
4.620
89,390
-0.13(-2.74%)
Sep 10, 2015
4.840
4.910
4.670
4.750
154,450
-0.08(-1.66%)
Sep 09, 2015
4.970
5.210
4.830
4.830
139,406
-0.13(-2.62%)
Sep 08, 2015
5.010
5.130
4.855
4.960
203,802
+0.11(+2.27%)
Sep 04, 2015
4.810
4.850
4.850
4.850
53,300
-0.04(-0.82%)
Sep 03, 2015
5.000
5.070
4.880
4.890
58,092
-0.05(-1.01%)
Sep 02, 2015
4.840
5.055
4.790
4.940
88,152
+0.15(+3.13%)
Sep 01, 2015
5.050
5.120
4.770
4.790
175,186
-0.33(-6.45%)
Aug 31, 2015
4.940
5.240
4.890
5.120
207,326
+0.16(+3.23%)
Aug 28, 2015
4.840
5.025
4.820
4.960
62,173
+0.08(+1.64%)
Aug 27, 2015
4.860
5.040
4.770
4.880
103,281
+0.07(+1.46%)
Aug 26, 2015
4.520
4.840
4.350
4.810
190,829
+0.36(+8.09%)
Aug 25, 2015
4.720
4.770
4.430
4.450
141,794
-0.09(-1.98%)
Aug 24, 2015
4.310
4.760
4.300
4.540
114,819
-0.15(-3.20%)
Aug 21, 2015
4.500
4.780
4.500
4.690
127,492
+0.08(+1.74%)
Aug 20, 2015
4.630
4.700
4.570
4.610
121,912
-0.04(-0.86%)
Aug 19, 2015
4.520
4.680
4.440
4.650
148,278
+0.11(+2.42%)
Aug 18, 2015
4.680
4.680
4.370
4.540
294,710
-0.11(-2.37%)
Aug 17, 2015
4.840
4.910
4.470
4.650
277,414
-0.31(-6.25%)
Aug 14, 2015
4.920
5.020
4.910
4.960
108,342
+0.04(+0.81%)
Aug 13, 2015
5.040
5.180
4.910
4.920
88,984
-0.18(-3.53%)
Aug 12, 2015
5.210
5.210
4.920
5.100
109,996
-0.18(-3.41%)
Aug 11, 2015
5.600
5.675
5.220
5.280
103,268
-0.32(-5.71%)
Aug 10, 2015
5.400
5.720
5.390
5.600
131,424
+0.25(+4.67%)
Aug 07, 2015
5.150
5.360
5.080
5.350
73,496
+0.15(+2.88%)
Aug 06, 2015
5.400
5.590
4.880
5.200
267,190
-0.30(-5.45%)
Aug 05, 2015
6.090
6.140
5.500
5.500
170,487
-0.43(-7.25%)
Aug 04, 2015
5.960
6.050
5.860
5.930
67,572
+0.00(+0.00%)
Aug 03, 2015
5.950
6.100
5.830
5.930
106,379
+0.02(+0.34%)
Jul 31, 2015
5.810
5.930
5.730
5.910
182,325
+0.09(+1.55%)
Jul 30, 2015
5.640
5.850
5.620
5.820
74,431
+0.14(+2.46%)
Jul 29, 2015
5.760
5.880
5.520
5.680
108,367
-0.20(-3.40%)
Jul 28, 2015
5.760
5.910
5.650
5.880
118,735
+0.21(+3.70%)
Jul 27, 2015
5.800
5.800
5.500
5.670
195,378
-0.26(-4.38%)
Jul 24, 2015
6.200
6.270
5.875
5.930
100,235
-0.29(-4.66%)
Jul 23, 2015
6.300
6.360
6.170
6.220
105,435
-0.05(-0.80%)
Jul 22, 2015
6.190
6.280
6.100
6.270
95,296
+0.06(+0.97%)
Jul 21, 2015
6.230
6.335
6.160
6.210
56,087
-0.07(-1.11%)
Jul 20, 2015
6.270
6.320
6.140
6.280
142,946
+0.01(+0.16%)
Jul 17, 2015
6.270
6.370
6.220
6.270
95,650
-0.02(-0.32%)
Jul 16, 2015
6.350
6.400
6.250
6.290
89,357
-0.05(-0.79%)
Jul 15, 2015
6.550
6.590
6.320
6.340
76,609
-0.22(-3.35%)
Jul 14, 2015
6.360
6.570
6.340
6.560
149,725
+0.20(+3.14%)
Jul 13, 2015
6.240
6.420
6.220
6.360
169,157
+0.10(+1.60%)
Jul 10, 2015
6.190
6.360
6.190
6.260
116,392
+0.07(+1.13%)
Jul 09, 2015
6.250
6.340
6.190
6.190
130,876
+0.00(+0.00%)
Jul 08, 2015
6.630
6.790
6.190
6.190
137,649
-0.60(-8.84%)
Jul 07, 2015
7.000
7.060
6.640
6.790
168,901
-0.24(-3.41%)
Jul 06, 2015
6.980
7.100
6.830
7.030
145,934
-0.07(-0.99%)
Jul 02, 2015
7.270
7.100
7.100
7.100
78,000
-0.10(-1.39%)
Jul 01, 2015
7.280
7.370
7.180
7.200
154,109
-0.01(-0.14%)
Jun 30, 2015
7.170
7.250
7.020
7.210
104,392
+0.05(+0.70%)
Jun 29, 2015
7.200
7.420
7.050
7.160
189,109
-0.04(-0.56%)
Jun 26, 2015
7.380
7.420
7.190
7.200
579,011
-0.18(-2.44%)
Jun 25, 2015
7.380
7.420
7.250
7.380
180,209
+0.04(+0.54%)
Jun 24, 2015
7.410
7.460
7.308
7.340
123,354
-0.04(-0.54%)
Jun 23, 2015
7.300
7.470
7.300
7.380
119,788
+0.11(+1.51%)
Jun 22, 2015
7.280
7.500
7.160
7.270
220,551
+0.11(+1.54%)
Jun 19, 2015
7.220
7.300
6.900
7.160
143,139
-0.03(-0.42%)
Jun 18, 2015
7.150
7.260
7.060
7.190
108,227
+0.06(+0.84%)
Jun 17, 2015
7.300
7.330
7.080
7.130
114,796
-0.11(-1.52%)
Jun 16, 2015
7.050
7.280
7.050
7.240
151,023
+0.11(+1.54%)
Jun 15, 2015
6.990
7.150
6.750
7.130
182,763
+0.14(+2.00%)
Jun 12, 2015
6.900
7.090
6.810
6.990
153,135
+0.09(+1.30%)
Jun 11, 2015
6.960
6.980
6.880
6.900
99,892
-0.01(-0.14%)
Jun 10, 2015
6.650
6.980
6.630
6.910
151,071
+0.26(+3.91%)
Jun 09, 2015
6.700
6.730
6.638
6.650
47,612
-0.08(-1.19%)
Jun 08, 2015
6.800
6.940
6.710
6.730
151,082
+0.05(+0.75%)
Jun 05, 2015
6.660
6.780
6.600
6.680
87,063
-0.02(-0.30%)
Jun 04, 2015
6.560
6.790
6.560
6.700
190,635
+0.04(+0.60%)
Jun 03, 2015
6.500
6.820
6.450
6.660
221,370
+0.17(+2.62%)
Jun 02, 2015
6.290
6.510
6.250
6.490
116,317
+0.20(+3.18%)
Jun 01, 2015
6.420
6.420
6.240
6.290
65,032
-0.05(-0.79%)
May 29, 2015
6.460
6.460
6.230
6.340
81,638
-0.11(-1.71%)
May 28, 2015
6.340
6.480
6.250
6.450
59,397
+0.13(+2.06%)
May 27, 2015
6.220
6.340
6.170
6.320
67,296
+0.08(+1.28%)
May 26, 2015
6.230
6.300
6.150
6.240
58,488
-0.02(-0.32%)
May 22, 2015
6.240
6.260
6.260
6.260
110,300
+0.02(+0.32%)
May 21, 2015
6.210
6.370
6.210
6.240
30,319
-0.01(-0.16%)
May 20, 2015
6.220
6.330
6.200
6.250
35,455
+0.02(+0.32%)
May 19, 2015
6.330
6.350
6.080
6.230
94,757
-0.10(-1.58%)
May 18, 2015
6.220
6.370
6.170
6.330
64,059
+0.06(+0.96%)
May 15, 2015
6.250
6.380
6.180
6.270
71,977
-0.02(-0.32%)
May 14, 2015
6.320
6.520
6.150
6.290
156,551
+0.01(+0.16%)
May 13, 2015
6.190
6.350
5.950
6.280
59,032
+0.08(+1.29%)
May 12, 2015
6.110
6.260
6.060
6.200
82,038
+0.02(+0.32%)
May 11, 2015
6.010
6.280
6.010
6.180
83,273
+0.11(+1.81%)
May 08, 2015
6.030
6.100
5.920
6.070
61,970
+0.11(+1.85%)
May 07, 2015
5.920
5.970
5.790
5.960
60,426
+0.03(+0.51%)
May 06, 2015
5.890
6.230
5.890
5.930
114,750
+0.28(+4.96%)
May 05, 2015
5.790
6.120
5.650
5.650
67,742
-0.11(-1.91%)
May 04, 2015
5.700
5.830
5.690
5.760
82,034
+0.02(+0.35%)
May 01, 2015
5.770
5.840
5.600
5.740
68,226
-0.02(-0.35%)
Apr 30, 2015
6.000
6.020
5.700
5.760
85,976
-0.29(-4.79%)
Apr 29, 2015
6.230
6.310
6.040
6.050
50,168
-0.25(-3.97%)
Apr 28, 2015
6.210
6.340
6.140
6.300
54,297
+0.06(+0.96%)
Apr 27, 2015
6.400
6.480
6.160
6.240
33,570
-0.20(-3.11%)
Apr 24, 2015
6.560
6.560
6.249
6.440
53,756
-0.12(-1.83%)
Apr 23, 2015
6.480
6.600
6.390
6.560
29,380
+0.04(+0.61%)
Apr 22, 2015
6.410
6.530
6.310
6.520
24,855
+0.07(+1.09%)
Apr 21, 2015
6.690
6.690
6.430
6.450
29,340
-0.24(-3.59%)
Apr 20, 2015
6.400
6.710
6.340
6.690
31,182
+0.35(+5.52%)
Apr 17, 2015
6.510
6.570
6.340
6.340
61,615
-0.25(-3.79%)
Apr 16, 2015
6.540
6.610
6.400
6.590
38,992
+0.00(+0.00%)
Apr 15, 2015
6.560
6.620
6.480
6.590
46,393
+0.06(+0.92%)
Apr 14, 2015
6.470
6.540
6.400
6.530
22,898
+0.09(+1.40%)
Apr 13, 2015
6.250
6.480
6.250
6.440
30,132
+0.16(+2.55%)
Apr 10, 2015
6.360
6.440
6.240
6.280
34,872
-0.01(-0.16%)
Apr 09, 2015
6.430
6.540
6.243
6.290
29,137
-0.13(-2.02%)
Apr 08, 2015
6.630
6.690
6.350
6.420
58,841
-0.21(-3.17%)
Apr 07, 2015
6.720
6.820
6.570
6.630
113,691
-0.07(-1.04%)
Apr 06, 2015
6.520
6.770
6.520
6.700
83,469
+0.11(+1.67%)
Apr 02, 2015
6.460
6.590
6.590
6.590
50,200
+0.10(+1.54%)
Apr 01, 2015
6.380
6.666
6.230
6.490
69,412
+0.05(+0.78%)
Mar 31, 2015
6.390
6.590
6.290
6.440
57,655
+0.06(+0.94%)
Mar 30, 2015
6.330
6.640
6.300
6.380
47,893
+0.06(+0.95%)
Mar 27, 2015
6.330
6.624
6.290
6.320
46,933
-0.04(-0.63%)
Mar 26, 2015
6.400
6.664
6.340
6.360
53,515
-0.08(-1.24%)
Mar 25, 2015
6.550
6.690
6.430
6.440
50,873
-0.12(-1.83%)
Mar 24, 2015
6.590
6.698
6.510
6.560
98,772
+0.00(+0.00%)
Mar 23, 2015
6.480
6.690
6.480
6.560
86,683
+0.05(+0.77%)
Mar 20, 2015
6.400
6.540
6.400
6.510
181,633
+0.11(+1.72%)
Mar 19, 2015
6.370
6.490
6.320
6.400
97,475
-0.01(-0.16%)
Mar 18, 2015
6.080
6.410
6.030
6.410
98,825
+0.28(+4.57%)
Mar 17, 2015
5.910
6.250
5.910
6.130
77,064
+0.18(+3.03%)
Mar 16, 2015
5.960
5.980
5.820
5.950
65,951
-0.01(-0.17%)
Mar 13, 2015
6.010
6.010
5.860
5.960
47,247
-0.04(-0.67%)
Mar 12, 2015
5.920
6.030
5.850
6.000
111,112
+0.14(+2.39%)
Mar 11, 2015
6.000
6.000
5.650
5.860
253,400
+0.48(+8.92%)
Mar 10, 2015
5.370
5.440
5.350
5.380
75,302
-0.08(-1.47%)
Mar 09, 2015
5.450
5.550
5.450
5.460
59,896
+0.04(+0.74%)
Mar 06, 2015
5.650
5.720
5.400
5.420
109,876
-0.30(-5.24%)
Mar 05, 2015
5.680
5.770
5.650
5.720
114,850
+0.01(+0.18%)
Mar 04, 2015
5.680
5.800
5.740
5.710
134,108
-0.03(-0.52%)
Mar 03, 2015
5.680
5.880
5.660
5.740
108,429
+0.00(+0.00%)
Mar 02, 2015
5.740
5.805
5.640
5.740
149,343
+0.01(+0.17%)
Feb 27, 2015
5.810
5.880
5.720
5.730
44,747
-0.11(-1.88%)
Feb 26, 2015
5.870
5.880
5.830
5.840
51,522
-0.06(-1.02%)
Feb 25, 2015
5.950
5.970
5.790
5.900
27,650
+0.01(+0.17%)
Feb 24, 2015
5.800
5.950
5.780
5.890
27,082
+0.07(+1.20%)
Feb 23, 2015
5.920
5.960
5.720
5.820
43,406
-0.15(-2.51%)
Feb 20, 2015
6.030
6.030
5.820
5.970
40,447
-0.04(-0.67%)
Feb 19, 2015
6.010
6.080
5.890
6.010
37,818
+0.00(+0.00%)
Feb 18, 2015
6.050
6.090
5.840
6.010
56,307
-0.08(-1.31%)
Feb 17, 2015
6.100
6.170
6.090
6.090
37,235
-0.02(-0.33%)
Feb 13, 2015
6.100
6.110
6.110
6.110
66,900
-0.01(-0.16%)
Feb 12, 2015
5.970
6.140
5.926
6.120
44,498
+0.19(+3.20%)
Feb 11, 2015
5.930
5.990
5.860
5.930
36,518
-0.05(-0.84%)
Feb 10, 2015
5.980
5.990
5.780
5.980
68,769
+0.02(+0.34%)
Feb 09, 2015
5.740
5.980
5.700
5.960
92,223
+0.17(+2.94%)
Feb 06, 2015
5.670
5.820
5.580
5.790
174,612
+0.08(+1.40%)
Feb 05, 2015
5.600
5.870
5.550
5.710
225,743
+0.10(+1.78%)
Feb 04, 2015
5.490
5.690
5.450
5.610
101,506
+0.07(+1.26%)
Feb 03, 2015
5.490
5.620
5.400
5.540
171,864
+0.12(+2.21%)
Feb 02, 2015
5.510
5.570
5.350
5.420
122,008
-0.11(-1.99%)
Jan 30, 2015
6.000
6.280
5.470
5.530
180,474
-0.36(-6.11%)
Jan 29, 2015
5.900
6.010
5.695
5.890
108,731
-0.03(-0.51%)
Jan 28, 2015
6.180
6.240
5.900
5.920
117,272
-0.23(-3.74%)
Jan 27, 2015
6.150
6.260
6.060
6.150
87,706
-0.08(-1.28%)
Jan 26, 2015
6.130
6.260
6.040
6.230
70,090
+0.06(+0.97%)
Jan 23, 2015
6.190
6.240
6.110
6.170
31,066
-0.04(-0.64%)
Jan 22, 2015
6.010
6.220
5.960
6.210
78,783
+0.26(+4.37%)
Jan 21, 2015
6.020
6.170
5.900
5.950
59,076
-0.11(-1.82%)
Jan 20, 2015
6.160
6.320
6.045
6.060
62,670
-0.09(-1.46%)
Jan 16, 2015
6.060
6.180
6.020
6.150
45,658
+0.08(+1.32%)
Jan 15, 2015
6.280
6.280
5.940
6.070
102,987
-0.18(-2.88%)
Jan 14, 2015
6.220
6.360
6.100
6.250
90,428
-0.09(-1.42%)
Jan 13, 2015
6.430
6.550
6.210
6.340
55,170
-0.06(-0.94%)
Jan 12, 2015
6.450
6.480
6.250
6.400
61,195
-0.09(-1.39%)
Jan 09, 2015
6.760
6.830
6.410
6.490
62,642
-0.30(-4.42%)
Jan 08, 2015
6.590
6.840
6.442
6.790
50,255
+0.24(+3.66%)
Jan 07, 2015
6.660
6.720
6.470
6.550
51,664
-0.04(-0.61%)
Jan 06, 2015
6.720
6.880
6.460
6.590
70,520
-0.10(-1.49%)
Jan 05, 2015
6.670
6.930
6.560
6.690
102,349
+0.00(+0.00%)
Jan 02, 2015
6.730
6.740
6.480
6.690
60,256
+0.03(+0.45%)
Dec 31, 2014
6.730
6.660
6.660
6.660
78,900
-0.07(-1.04%)
Dec 30, 2014
6.650
6.780
6.630
6.730
65,977
+0.02(+0.30%)
Dec 29, 2014
6.940
6.960
6.690
6.710
112,134
-0.27(-3.87%)
Dec 26, 2014
6.730
6.980
6.710
6.980
344,162
+0.26(+3.87%)
Dec 24, 2014
6.860
6.720
6.720
6.720
66,900
-0.13(-1.90%)
Dec 23, 2014
6.890
6.970
6.780
6.850
81,154
-0.11(-1.58%)
Dec 22, 2014
6.830
6.970
6.720
6.960
109,550
+0.16(+2.35%)
Dec 19, 2014
6.750
6.850
6.600
6.800
186,957
+0.00(+0.07%)
Dec 18, 2014
6.630
6.850
6.560
6.795
110,664
+0.28(+4.22%)
Dec 17, 2014
6.130
6.535
6.130
6.520
92,349
+0.34(+5.50%)
Dec 16, 2014
6.130
6.430
6.000
6.180
171,942
-0.02(-0.32%)
Dec 15, 2014
6.520
6.520
6.160
6.200
229,546
-0.31(-4.76%)
Dec 12, 2014
6.380
6.640
6.370
6.510
206,154
+0.03(+0.46%)
Dec 11, 2014
6.660
7.000
6.450
6.480
250,342
-0.36(-5.26%)
Dec 10, 2014
7.030
7.190
6.810
6.840
171,609
-0.24(-3.39%)
Dec 09, 2014
6.800
7.160
6.780
7.080
184,374
+0.16(+2.31%)
Dec 08, 2014
7.010
7.170
6.830
6.920
118,698
-0.15(-2.12%)
Dec 05, 2014
7.000
7.120
7.000
7.070
138,848
+0.06(+0.86%)
Dec 04, 2014
6.990
7.170
6.910
7.010
113,271
-0.01(-0.14%)
Dec 03, 2014
6.500
7.090
6.500
7.020
185,578
+0.50(+7.67%)
Dec 02, 2014
6.470
6.790
6.460
6.520
95,717
+0.04(+0.62%)
Dec 01, 2014
6.500
6.610
6.330
6.480
149,322
-0.07(-1.07%)
Nov 28, 2014
6.950
6.960
6.490
6.550
108,079
-0.42(-6.03%)
Nov 26, 2014
6.940
6.970
6.970
6.970
75,700
+0.01(+0.14%)
Nov 25, 2014
7.070
7.170
6.855
6.960
267,488
-0.12(-1.69%)
Nov 24, 2014
6.750
7.110
6.740
7.080
277,925
+0.32(+4.73%)
Nov 21, 2014
7.210
7.250
6.750
6.760
184,996
-0.31(-4.38%)
Nov 20, 2014
6.520
7.129
6.420
7.070
246,781
+0.69(+10.82%)
Nov 19, 2014
6.340
6.440
6.220
6.380
198,971
+0.03(+0.47%)
Nov 18, 2014
6.400
6.540
6.309
6.350
166,336
+0.01(+0.16%)
Nov 17, 2014
6.490
6.540
6.330
6.340
89,556
-0.18(-2.76%)
Nov 14, 2014
6.580
6.640
6.460
6.520
81,059
-0.03(-0.46%)
Nov 13, 2014
6.600
6.600
6.260
6.550
175,787
-0.06(-0.91%)
Nov 12, 2014
6.550
6.650
6.550
6.610
247,149
+0.08(+1.23%)
Nov 11, 2014
6.570
6.630
6.520
6.530
130,494
-0.07(-1.06%)
Nov 10, 2014
6.580
6.660
6.514
6.600
121,370
+0.00(+0.00%)
Nov 07, 2014
6.760
6.845
6.570
6.600
308,091
-0.21(-3.08%)
Nov 06, 2014
6.670
6.850
6.620
6.810
254,948
+0.18(+2.71%)
Nov 05, 2014
6.700
6.886
6.400
6.630
320,237
-0.08(-1.19%)
Nov 04, 2014
6.750
6.968
6.700
6.710
157,610
+0.01(+0.15%)
Nov 03, 2014
6.600
6.790
6.560
6.700
117,887
+0.15(+2.29%)
Oct 31, 2014
6.540
6.620
6.340
6.550
184,304
+0.23(+3.64%)
Oct 30, 2014
6.140
6.390
6.070
6.320
146,466
+0.12(+1.94%)
Oct 29, 2014
6.480
6.510
6.150
6.200
155,319
-0.29(-4.47%)
Oct 28, 2014
5.810
6.520
5.810
6.490
347,344
+0.68(+11.70%)
Oct 27, 2014
5.830
5.900
5.900
5.810
117,746
-0.09(-1.53%)
Oct 24, 2014
5.970
6.060
5.790
5.900
168,099
-0.03(-0.51%)
Oct 23, 2014
5.900
6.027
5.890
5.930
145,144
+0.08(+1.37%)
Oct 22, 2014
5.900
5.970
5.830
5.850
88,954
-0.04(-0.68%)
Oct 21, 2014
5.970
6.100
5.860
5.890
233,659
-0.08(-1.34%)
Oct 20, 2014
5.810
6.050
5.810
5.970
150,069
+0.09(+1.53%)
Oct 17, 2014
5.980
6.040
5.690
5.880
188,061
-0.04(-0.68%)
Oct 16, 2014
5.710
5.970
5.561
5.920
128,191
+0.09(+1.54%)
Oct 15, 2014
5.510
5.870
5.400
5.830
148,791
+0.22(+3.92%)
Oct 14, 2014
5.520
5.840
5.379
5.610
158,478
+0.15(+2.75%)
Oct 13, 2014
5.700
5.780
5.380
5.460
182,248
-0.27(-4.71%)
Oct 10, 2014
5.650
5.940
5.570
5.730
120,606
+0.02(+0.35%)
Oct 09, 2014
5.960
5.960
5.750
5.710
98,538
-0.27(-4.52%)
Oct 08, 2014
5.900
6.010
5.640
5.980
153,077
+0.15(+2.57%)
Oct 07, 2014
5.800
6.040
5.800
5.830
233,562
-0.00(-0.09%)
Oct 06, 2014
6.070
6.180
5.800
5.835
217,368
-0.24(-3.87%)
Oct 03, 2014
6.240
6.260
6.060
6.070
124,927
-0.08(-1.30%)
Oct 02, 2014
6.110
6.230
6.000
6.150
189,517
+0.01(+0.16%)
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.