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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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 (%)
Apr 30, 2019
1.885
1.885
1.818
1.835
10,110,583
-0.02(-0.90%)
Apr 29, 2019
1.868
1.885
1.835
1.851
7,918,700
-0.04(-2.21%)
Apr 26, 2019
1.860
1.918
1.860
1.893
11,651,227
+0.06(+3.20%)
Apr 25, 2019
1.860
1.893
1.818
1.835
17,995,628
-0.01(-0.45%)
Apr 24, 2019
1.826
1.893
1.784
1.843
15,732,633
+0.03(+1.38%)
Apr 23, 2019
1.810
1.835
1.776
1.818
9,636,465
-0.01(-0.46%)
Apr 22, 2019
1.868
1.877
1.818
1.826
10,750,577
-0.04(-2.24%)
Apr 18, 2019
1.918
1.944
1.826
1.868
18,888,646
-0.05(-2.62%)
Apr 17, 2019
1.935
1.944
1.893
1.918
13,849,869
+0.00(+0.00%)
Apr 16, 2019
2.027
2.053
1.910
1.918
39,229,836
-0.17(-8.03%)
Apr 15, 2019
2.145
2.145
2.019
2.086
33,037,548
-0.06(-2.73%)
Apr 12, 2019
2.145
2.161
2.128
2.145
6,781,201
+0.00(+0.00%)
Apr 11, 2019
2.153
2.187
2.111
2.145
9,622,901
-0.04(-1.92%)
Apr 10, 2019
2.212
2.254
2.178
2.187
11,319,237
-0.05(-2.25%)
Apr 09, 2019
2.212
2.245
2.199
2.237
11,826,690
+0.04(+1.91%)
Apr 08, 2019
2.195
2.228
2.157
2.195
15,187,395
+0.03(+1.16%)
Apr 05, 2019
2.161
2.178
2.128
2.170
13,658,850
+0.01(+0.39%)
Apr 04, 2019
2.103
2.178
2.069
2.161
13,422,071
+0.07(+3.20%)
Apr 03, 2019
2.111
2.120
2.086
2.094
12,659,594
-0.02(-0.79%)
Apr 02, 2019
2.120
2.128
2.094
2.111
8,876,387
-0.01(-0.40%)
Apr 01, 2019
2.203
2.220
2.094
2.120
18,943,828
-0.07(-3.07%)
Mar 29, 2019
2.212
2.228
2.178
2.187
11,884,708
+0.00(+0.00%)
Mar 28, 2019
2.212
2.212
2.161
2.187
13,111,843
-0.06(-2.55%)
Mar 27, 2019
2.277
2.302
2.235
2.244
11,587,646
-0.04(-1.82%)
Mar 26, 2019
2.269
2.294
2.244
2.285
12,017,775
-0.02(-0.72%)
Mar 25, 2019
2.194
2.319
2.194
2.302
23,177,030
+0.13(+5.75%)
Mar 22, 2019
2.169
2.206
2.152
2.177
12,555,400
+0.02(+0.77%)
Mar 21, 2019
2.202
2.219
2.127
2.160
16,872,492
-0.03(-1.14%)
Mar 20, 2019
2.135
2.219
2.085
2.185
17,864,390
+0.06(+2.75%)
Mar 19, 2019
2.152
2.160
2.110
2.127
12,069,761
+0.02(+0.79%)
Mar 18, 2019
2.144
2.185
2.102
2.110
12,708,686
-0.05(-2.32%)
Mar 15, 2019
2.185
2.198
2.110
2.160
25,181,892
-0.01(-0.38%)
Mar 14, 2019
2.185
2.210
2.152
2.169
10,769,422
-0.08(-3.70%)
Mar 13, 2019
2.260
2.285
2.219
2.252
13,640,055
+0.01(+0.37%)
Mar 12, 2019
2.185
2.244
2.177
2.244
14,040,108
+0.07(+3.07%)
Mar 11, 2019
2.210
2.210
2.144
2.177
15,560,189
-0.03(-1.51%)
Mar 08, 2019
2.144
2.235
2.110
2.210
24,546,372
+0.16(+7.72%)
Mar 07, 2019
2.035
2.077
2.027
2.052
12,002,201
+0.00(+0.00%)
Mar 06, 2019
2.094
2.102
2.035
2.052
14,252,274
-0.03(-1.60%)
Mar 05, 2019
2.119
2.144
2.077
2.085
13,695,725
-0.04(-1.96%)
Mar 04, 2019
2.069
2.127
2.027
2.127
18,781,200
+0.05(+2.41%)
Mar 01, 2019
2.127
2.185
2.077
2.077
15,202,743
-0.08(-3.49%)
Feb 28, 2019
2.160
2.169
2.119
2.152
12,396,644
+0.00(+0.00%)
Feb 27, 2019
2.194
2.219
2.144
2.152
14,599,849
-0.05(-2.27%)
Feb 26, 2019
2.235
2.252
2.169
2.202
19,967,798
-0.03(-1.49%)
Feb 25, 2019
2.235
2.294
2.227
2.235
12,664,532
+0.00(+0.00%)
Feb 22, 2019
2.260
2.302
2.235
2.235
17,759,212
-0.02(-0.74%)
Feb 21, 2019
2.269
2.269
2.202
2.252
22,050,072
-0.03(-1.46%)
Feb 20, 2019
2.327
2.377
2.277
2.285
23,076,960
-0.04(-1.79%)
Feb 19, 2019
2.235
2.336
2.219
2.327
26,108,522
+0.13(+5.68%)
Feb 15, 2019
2.219
2.219
2.019
2.202
35,097,024
+0.05(+2.33%)
Feb 14, 2019
2.185
2.210
2.127
2.152
14,986,582
-0.03(-1.15%)
Feb 13, 2019
2.169
2.235
2.152
2.177
12,558,968
+0.00(+0.00%)
Feb 12, 2019
2.302
2.302
2.152
2.177
18,422,094
-0.11(-4.74%)
Feb 11, 2019
2.269
2.311
2.252
2.285
14,440,310
-0.03(-1.08%)
Feb 08, 2019
2.277
2.323
2.260
2.311
16,895,308
+0.07(+2.97%)
Feb 07, 2019
2.294
2.319
2.227
2.244
15,210,338
-0.05(-2.18%)
Feb 06, 2019
2.327
2.377
2.285
2.294
11,029,208
-0.05(-2.13%)
Feb 05, 2019
2.311
2.352
2.285
2.344
13,242,009
+0.04(+1.81%)
Feb 04, 2019
2.302
2.352
2.277
2.302
14,552,625
-0.05(-2.13%)
Feb 01, 2019
2.336
2.369
2.277
2.352
12,316,825
-0.01(-0.35%)
Jan 31, 2019
2.369
2.402
2.336
2.361
17,444,528
+0.04(+1.80%)
Jan 30, 2019
2.252
2.361
2.227
2.319
22,198,396
+0.05(+2.21%)
Jan 29, 2019
2.210
2.277
2.202
2.269
18,905,836
+0.11(+5.02%)
Jan 28, 2019
2.135
2.210
2.135
2.160
14,187,882
+0.02(+0.78%)
Jan 25, 2019
2.060
2.160
2.052
2.144
19,391,832
+0.13(+6.64%)
Jan 24, 2019
1.960
2.027
1.960
2.010
7,544,075
+0.02(+0.84%)
Jan 23, 2019
1.960
2.019
1.927
1.994
10,004,303
+0.02(+0.84%)
Jan 22, 2019
1.952
1.985
1.918
1.977
9,396,727
+0.05(+2.60%)
Jan 18, 2019
1.994
2.010
1.910
1.927
17,945,276
-0.10(-4.94%)
Jan 17, 2019
2.019
2.044
2.002
2.027
8,021,928
-0.01(-0.41%)
Jan 16, 2019
2.002
2.052
1.994
2.035
9,962,895
+0.03(+1.24%)
Jan 15, 2019
2.052
2.069
1.994
2.010
10,565,432
-0.04(-2.03%)
Jan 14, 2019
2.060
2.077
2.019
2.052
17,819,528
+0.03(+1.23%)
Jan 11, 2019
2.035
2.044
2.002
2.027
9,401,774
+0.00(+0.00%)
Jan 10, 2019
2.077
2.085
1.985
2.027
13,837,715
-0.05(-2.41%)
Jan 09, 2019
2.002
2.085
2.002
2.077
10,392,284
+0.06(+2.89%)
Jan 08, 2019
2.002
2.048
1.960
2.019
10,100,421
-0.01(-0.41%)
Jan 07, 2019
2.052
2.077
2.010
2.027
11,908,342
+0.00(+0.00%)
Jan 04, 2019
2.052
2.077
1.985
2.027
15,746,550
-0.05(-2.41%)
Jan 03, 2019
2.035
2.110
2.010
2.077
13,580,376
+0.08(+3.75%)
Jan 02, 2019
1.977
2.052
1.935
2.002
11,220,857
+0.03(+1.70%)
Dec 31, 2018
1.935
1.969
1.893
1.969
7,980,154
+0.03(+1.72%)
Dec 28, 2018
1.935
1.985
1.910
1.935
8,875,590
-0.01(-0.43%)
Dec 27, 2018
1.960
2.019
1.935
1.944
12,769,364
+0.00(+0.08%)
Dec 26, 2018
2.033
2.042
1.909
1.942
12,053,474
-0.07(-3.31%)
Dec 24, 2018
1.959
2.017
1.934
2.008
13,877,593
+0.07(+3.42%)
Dec 21, 2018
1.909
1.959
1.859
1.942
33,404,378
+0.04(+2.18%)
Dec 20, 2018
1.884
1.934
1.842
1.900
21,425,786
+0.12(+6.51%)
Dec 19, 2018
1.967
2.008
1.768
1.784
20,348,228
-0.17(-8.51%)
Dec 18, 2018
1.909
1.975
1.876
1.950
15,878,472
+0.04(+2.17%)
Dec 17, 2018
1.793
1.925
1.776
1.909
16,450,803
+0.15(+8.49%)
Dec 14, 2018
1.784
1.809
1.730
1.759
8,307,204
-0.04(-2.30%)
Dec 13, 2018
1.793
1.817
1.776
1.801
5,636,300
+0.01(+0.46%)
Dec 12, 2018
1.776
1.834
1.768
1.793
12,641,532
+0.02(+1.41%)
Dec 11, 2018
1.793
1.826
1.751
1.768
9,279,555
-0.03(-1.84%)
Dec 10, 2018
1.867
1.892
1.776
1.801
20,711,040
-0.07(-3.98%)
Dec 07, 2018
1.834
1.900
1.809
1.876
13,924,466
+0.06(+3.20%)
Dec 06, 2018
1.801
1.826
1.776
1.817
13,784,999
+0.02(+1.39%)
Dec 04, 2018
1.793
1.851
1.768
1.793
10,058,005
+0.02(+0.93%)
Dec 03, 2018
1.776
1.801
1.743
1.776
11,674,433
+0.05(+2.88%)
Nov 30, 2018
1.718
1.772
1.701
1.726
8,932,335
+0.00(+0.00%)
Nov 29, 2018
1.793
1.801
1.726
1.726
9,643,372
-0.05(-2.80%)
Nov 28, 2018
1.734
1.809
1.710
1.776
12,114,542
+0.04(+2.39%)
Nov 27, 2018
1.759
1.776
1.701
1.734
10,356,168
-0.02(-1.42%)
Nov 26, 2018
1.809
1.817
1.726
1.759
10,210,386
-0.03(-1.85%)
Nov 23, 2018
1.809
1.842
1.776
1.793
6,152,021
-0.02(-0.92%)
Nov 21, 2018
1.809
1.809
1.809
0
+0.05(+2.83%)
Nov 20, 2018
1.793
1.809
1.710
1.759
13,761,616
-0.03(-1.85%)
Nov 19, 2018
1.809
1.826
1.768
1.793
13,445,278
-0.02(-0.92%)
Nov 16, 2018
1.776
1.834
1.751
1.809
12,947,488
+0.03(+1.87%)
Nov 15, 2018
1.768
1.793
1.726
1.776
15,818,850
+0.02(+1.42%)
Nov 14, 2018
1.668
1.801
1.660
1.751
15,514,270
+0.04(+2.43%)
Nov 13, 2018
1.759
1.759
1.660
1.710
13,168,676
-0.03(-1.90%)
Nov 12, 2018
1.809
1.817
1.734
1.743
10,942,117
-0.07(-4.11%)
Nov 09, 2018
1.867
1.876
1.801
1.817
17,554,514
-0.07(-3.52%)
Nov 08, 2018
1.925
1.942
1.884
1.884
14,591,429
-0.04(-2.15%)
Nov 07, 2018
1.992
1.992
1.917
1.925
14,955,456
-0.04(-2.11%)
Nov 06, 2018
2.008
2.025
1.959
1.967
12,316,363
-0.03(-1.66%)
Nov 05, 2018
1.967
2.025
1.950
2.000
12,796,002
+0.04(+2.12%)
Nov 02, 2018
1.975
2.004
1.925
1.959
15,889,869
-0.02(-0.84%)
Nov 01, 2018
1.925
2.017
1.925
1.975
16,521,118
+0.09(+4.85%)
Oct 31, 2018
1.917
1.934
1.876
1.884
18,677,888
-0.07(-3.40%)
Oct 30, 2018
1.851
1.959
1.851
1.950
14,936,172
+0.09(+4.91%)
Oct 29, 2018
1.934
1.942
1.851
1.859
23,742,836
-0.07(-3.86%)
Oct 26, 2018
2.066
2.075
1.934
1.934
25,222,250
-0.09(-4.51%)
Oct 25, 2018
2.158
2.166
2.000
2.025
24,377,556
-0.13(-6.15%)
Oct 24, 2018
2.166
2.220
2.141
2.158
17,857,026
+0.00(+0.00%)
Oct 23, 2018
2.232
2.249
2.158
2.158
17,153,640
+0.01(+0.39%)
Oct 22, 2018
2.191
2.212
2.149
2.149
10,253,095
-0.06(-2.63%)
Oct 19, 2018
2.241
2.274
2.183
2.208
15,144,242
-0.02(-0.75%)
Oct 18, 2018
2.208
2.274
2.174
2.224
15,244,587
+0.02(+0.75%)
Oct 17, 2018
2.208
2.282
2.174
2.208
13,190,623
+0.01(+0.38%)
Oct 16, 2018
2.249
2.257
2.158
2.199
13,544,825
-0.02(-1.12%)
Oct 15, 2018
2.241
2.315
2.199
2.224
17,769,352
+0.03(+1.52%)
Oct 12, 2018
2.232
2.249
2.125
2.191
20,200,236
-0.06(-2.58%)
Oct 11, 2018
2.141
2.282
2.108
2.249
21,214,934
+0.16(+7.54%)
Oct 10, 2018
2.033
2.108
2.017
2.091
12,657,474
+0.04(+2.02%)
Oct 09, 2018
2.066
2.091
2.050
2.050
9,463,378
-0.06(-2.76%)
Oct 08, 2018
2.033
2.108
2.017
2.108
8,439,806
+0.03(+1.60%)
Oct 05, 2018
2.091
2.116
2.066
2.075
12,978,094
+0.01(+0.40%)
Oct 04, 2018
2.083
2.141
2.066
2.066
9,477,673
-0.01(-0.40%)
Oct 03, 2018
2.133
2.149
2.066
2.075
9,175,700
-0.04(-1.96%)
Oct 02, 2018
2.108
2.166
2.091
2.116
15,686,959
+0.06(+2.82%)
Oct 01, 2018
2.066
2.075
2.033
2.058
8,110,411
-0.01(-0.40%)
Sep 28, 2018
2.033
2.116
2.017
2.066
10,760,494
+0.04(+2.05%)
Sep 27, 2018
2.033
2.042
1.975
2.025
13,451,195
-0.03(-1.55%)
Sep 26, 2018
2.107
2.123
2.049
2.057
11,379,046
-0.05(-2.35%)
Sep 25, 2018
2.098
2.140
2.098
2.107
8,208,839
+0.03(+1.59%)
Sep 24, 2018
2.082
2.140
2.065
2.073
10,665,322
+0.02(+0.80%)
Sep 21, 2018
2.065
2.131
2.032
2.057
28,702,702
-0.04(-1.97%)
Sep 20, 2018
2.140
2.140
2.049
2.098
11,851,606
-0.02(-0.78%)
Sep 19, 2018
2.107
2.148
2.090
2.115
11,263,821
+0.03(+1.59%)
Sep 18, 2018
2.098
2.115
2.057
2.082
10,273,906
-0.02(-0.79%)
Sep 17, 2018
2.024
2.123
2.016
2.098
15,949,114
+0.08(+4.10%)
Sep 14, 2018
2.073
2.098
2.016
2.016
11,377,677
-0.05(-2.40%)
Sep 13, 2018
2.115
2.140
2.049
2.065
15,834,636
+0.00(+0.00%)
Sep 12, 2018
1.999
2.107
1.974
2.065
14,940,379
+0.07(+3.31%)
Sep 11, 2018
1.966
2.016
1.900
1.999
18,283,208
+0.04(+2.11%)
Sep 10, 2018
2.024
2.027
1.950
1.958
13,085,529
-0.06(-2.87%)
Sep 07, 2018
2.007
2.057
1.983
2.016
11,983,548
-0.01(-0.41%)
Sep 06, 2018
2.090
2.120
1.999
2.024
18,515,928
-0.05(-2.39%)
Sep 05, 2018
2.173
2.181
2.065
2.073
18,183,458
-0.08(-3.83%)
Sep 04, 2018
2.247
2.247
2.148
2.156
16,444,190
-0.14(-6.11%)
Aug 31, 2018
2.297
2.297
2.297
0
+0.01(+0.36%)
Aug 30, 2018
2.305
2.321
2.255
2.288
10,891,136
-0.03(-1.42%)
Aug 29, 2018
2.330
2.338
2.288
2.321
7,190,705
+0.02(+0.72%)
Aug 28, 2018
2.363
2.387
2.288
2.305
12,072,403
-0.04(-1.76%)
Aug 27, 2018
2.321
2.387
2.313
2.346
13,492,396
+0.03(+1.43%)
Aug 24, 2018
2.255
2.346
2.239
2.313
15,315,177
+0.11(+4.87%)
Aug 23, 2018
2.263
2.272
2.197
2.206
17,451,552
-0.07(-3.26%)
Aug 22, 2018
2.313
2.330
2.272
2.280
10,730,438
-0.01(-0.36%)
Aug 21, 2018
2.247
2.297
2.214
2.288
14,742,861
+0.05(+2.21%)
Aug 20, 2018
2.272
2.272
2.189
2.239
19,557,748
+0.01(+0.37%)
Aug 17, 2018
2.173
2.255
2.156
2.230
21,961,124
+0.09(+4.25%)
Aug 16, 2018
2.247
2.297
2.131
2.140
17,708,334
-0.09(-4.07%)
Aug 15, 2018
2.330
2.346
2.206
2.230
21,796,640
-0.12(-4.93%)
Aug 14, 2018
2.387
2.412
2.330
2.346
12,825,152
-0.02(-1.05%)
Aug 13, 2018
2.495
2.495
2.363
2.371
18,109,160
-0.13(-5.28%)
Aug 10, 2018
2.503
2.561
2.487
2.503
13,349,393
-0.01(-0.33%)
Aug 09, 2018
2.544
2.577
2.503
2.511
15,223,474
-0.01(-0.33%)
Aug 08, 2018
2.487
2.528
2.445
2.520
14,510,382
+0.03(+1.33%)
Aug 07, 2018
2.553
2.553
2.478
2.487
12,550,442
-0.02(-0.66%)
Aug 06, 2018
2.536
2.569
2.478
2.503
12,642,450
-0.06(-2.26%)
Aug 03, 2018
2.561
2.594
2.503
2.561
18,411,840
+0.03(+1.31%)
Aug 02, 2018
2.594
2.627
2.511
2.528
19,725,934
-0.09(-3.47%)
Aug 01, 2018
2.627
2.668
2.594
2.619
22,386,694
-0.02(-0.63%)
Jul 31, 2018
2.577
2.668
2.553
2.635
19,772,356
+0.07(+2.90%)
Jul 30, 2018
2.520
2.594
2.511
2.561
17,514,608
+0.05(+1.97%)
Jul 27, 2018
2.371
2.594
2.338
2.511
35,580,584
+0.23(+10.14%)
Jul 26, 2018
2.297
2.354
2.280
2.280
17,494,604
-0.03(-1.43%)
Jul 25, 2018
2.313
2.330
2.280
2.313
10,557,351
+0.02(+1.08%)
Jul 24, 2018
2.330
2.346
2.288
2.288
14,083,100
-0.02(-0.72%)
Jul 23, 2018
2.313
2.338
2.288
2.305
9,603,073
-0.04(-1.76%)
Jul 20, 2018
2.321
2.346
2.297
2.346
16,556,440
+0.06(+2.53%)
Jul 19, 2018
2.305
2.329
2.230
2.288
27,465,682
-0.06(-2.46%)
Jul 18, 2018
2.371
2.379
2.321
2.346
11,697,909
-0.02(-1.05%)
Jul 17, 2018
2.371
2.420
2.354
2.371
17,534,458
-0.04(-1.71%)
Jul 16, 2018
2.404
2.445
2.396
2.412
9,284,230
+0.01(+0.34%)
Jul 13, 2018
2.396
2.429
2.379
2.404
11,062,161
+0.01(+0.34%)
Jul 12, 2018
2.445
2.445
2.396
2.396
11,624,394
+0.00(+0.00%)
Jul 11, 2018
2.495
2.535
2.387
2.396
20,212,222
-0.13(-5.23%)
Jul 10, 2018
2.520
2.544
2.478
2.528
9,351,043
-0.02(-0.65%)
Jul 09, 2018
2.602
2.615
2.532
2.544
15,576,361
-0.02(-0.65%)
Jul 06, 2018
2.594
2.594
2.536
2.561
15,159,852
-0.03(-1.27%)
Jul 05, 2018
2.536
2.602
2.511
2.594
20,388,816
+0.07(+2.61%)
Jul 03, 2018
2.528
2.528
2.528
0
+0.15(+6.25%)
Jul 02, 2018
2.387
2.396
2.338
2.379
13,431,447
-0.02(-0.69%)
Jun 29, 2018
2.453
2.387
2.396
12,731,118
+0.02(+0.69%)
Jun 28, 2018
2.396
2.420
2.354
2.379
11,084,321
-0.01(-0.29%)
Jun 27, 2018
2.435
2.444
2.386
2.386
9,678,460
-0.05(-2.03%)
Jun 26, 2018
2.435
2.444
2.361
2.435
16,049,683
-0.02(-0.67%)
Jun 25, 2018
2.485
2.501
2.444
2.452
10,837,376
-0.03(-1.32%)
Jun 22, 2018
2.460
2.493
2.444
2.485
9,848,359
+0.04(+1.68%)
Jun 21, 2018
2.468
2.501
2.435
2.444
15,586,352
-0.03(-1.33%)
Jun 20, 2018
2.509
2.534
2.460
2.477
13,333,097
-0.02(-0.99%)
Jun 19, 2018
2.444
2.542
2.435
2.501
20,192,372
+0.04(+1.67%)
Jun 18, 2018
2.444
2.484
2.427
2.460
8,931,647
+0.02(+1.01%)
Jun 15, 2018
2.592
2.427
2.435
26,333,818
-0.16(-6.03%)
Jun 14, 2018
2.509
2.608
2.493
2.592
20,329,142
+0.12(+5.00%)
Jun 13, 2018
2.452
2.501
2.411
2.468
13,040,377
+0.00(+0.00%)
Jun 12, 2018
2.468
2.497
2.444
2.468
10,206,597
+0.00(+0.00%)
Jun 11, 2018
2.394
2.485
2.386
2.468
12,537,335
+0.06(+2.39%)
Jun 08, 2018
2.394
2.411
2.370
2.411
5,119,248
+0.02(+0.69%)
Jun 07, 2018
2.411
2.411
2.357
2.394
8,353,184
-0.01(-0.34%)
Jun 06, 2018
2.370
2.403
8,775,383
+0.02(+1.04%)
Jun 05, 2018
2.328
2.394
2.320
2.378
12,108,823
+0.05(+2.12%)
Jun 04, 2018
2.370
2.386
2.320
2.328
8,127,291
-0.03(-1.39%)
Jun 01, 2018
2.386
2.409
2.353
2.361
10,645,937
-0.03(-1.37%)
May 31, 2018
2.394
2.419
2.378
2.394
10,862,633
+0.00(+0.00%)
May 30, 2018
2.370
2.427
2.364
2.394
8,907,859
+0.03(+1.39%)
May 29, 2018
2.328
2.386
2.312
2.361
8,036,254
+0.00(+0.00%)
May 25, 2018
2.361
2.361
2.361
0
-0.02(-1.03%)
May 24, 2018
2.337
2.403
2.325
2.386
10,534,002
+0.07(+3.20%)
May 23, 2018
2.312
2.337
2.287
2.312
8,482,883
+0.00(+0.00%)
May 22, 2018
2.361
2.370
2.304
2.312
10,221,594
-0.05(-2.09%)
May 21, 2018
2.320
2.370
2.297
2.361
6,456,310
+0.05(+2.14%)
May 18, 2018
2.279
2.320
2.279
2.312
6,059,477
+0.01(+0.36%)
May 17, 2018
2.296
2.320
2.279
2.304
6,840,296
+0.01(+0.36%)
May 16, 2018
2.328
2.345
2.287
2.296
11,930,448
-0.02(-1.06%)
May 15, 2018
2.345
2.370
2.296
2.320
11,840,221
-0.08(-3.42%)
May 14, 2018
2.427
2.435
2.403
2.403
8,346,925
-0.01(-0.34%)
May 11, 2018
2.460
2.468
2.386
2.411
8,896,171
-0.04(-1.68%)
May 10, 2018
2.452
2.478
2.419
2.452
15,600,346
+0.02(+1.02%)
May 09, 2018
2.419
2.460
2.411
2.427
8,828,225
+0.00(+0.00%)
May 08, 2018
2.403
2.460
2.354
2.427
8,416,592
+0.02(+1.03%)
May 07, 2018
2.403
2.452
2.398
2.403
8,141,526
-0.01(-0.34%)
May 04, 2018
2.477
2.493
2.394
2.411
11,248,154
-0.07(-2.66%)
May 03, 2018
2.501
2.526
2.452
2.477
19,103,646
+0.04(+1.69%)
May 02, 2018
2.361
2.501
2.353
2.435
19,104,346
+0.09(+3.86%)
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.