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
PBF Logistics LP
(NY:
PBFX
)
19.90
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 30, 2022
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, 2021
13.09
13.68
13.09
13.43
256,058
+0.15(+1.12%)
Apr 29, 2021
12.98
13.44
12.78
13.28
313,702
+0.51(+3.96%)
Apr 28, 2021
12.73
12.96
12.63
12.78
254,263
+0.08(+0.62%)
Apr 27, 2021
12.65
12.85
12.53
12.70
268,632
+0.05(+0.41%)
Apr 26, 2021
12.66
12.86
12.62
12.64
142,046
-0.04(-0.34%)
Apr 23, 2021
12.50
12.80
12.47
12.69
188,976
+0.13(+1.04%)
Apr 22, 2021
12.78
12.92
12.51
12.56
65,060
-0.18(-1.44%)
Apr 21, 2021
12.51
12.88
12.51
12.74
152,478
+0.14(+1.11%)
Apr 20, 2021
12.73
12.75
12.40
12.60
214,692
-0.08(-0.62%)
Apr 19, 2021
12.47
12.78
12.47
12.68
101,484
+0.11(+0.90%)
Apr 16, 2021
12.71
12.78
12.49
12.57
154,231
-0.15(-1.17%)
Apr 15, 2021
12.71
12.76
12.42
12.71
125,442
+0.14(+1.11%)
Apr 14, 2021
12.64
12.86
12.57
12.58
122,824
+0.04(+0.35%)
Apr 13, 2021
12.44
12.64
12.39
12.53
116,726
-0.03(-0.21%)
Apr 12, 2021
12.58
12.70
12.37
12.56
120,822
-0.05(-0.42%)
Apr 09, 2021
12.57
12.74
12.51
12.61
102,629
-0.03(-0.28%)
Apr 08, 2021
12.58
12.85
12.37
12.64
144,096
+0.12(+0.97%)
Apr 07, 2021
12.56
12.78
12.49
12.52
133,636
-0.06(-0.48%)
Apr 06, 2021
12.67
12.97
12.58
12.58
84,587
-0.10(-0.76%)
Apr 05, 2021
12.76
12.85
12.47
12.68
211,390
-0.08(-0.62%)
Apr 01, 2021
12.82
12.82
12.32
12.76
186,109
-0.08(-0.61%)
Mar 31, 2021
12.27
12.97
12.23
12.84
399,365
+0.43(+3.44%)
Mar 30, 2021
11.89
12.51
11.83
12.41
332,671
+0.38(+3.19%)
Mar 29, 2021
12.17
12.21
11.83
12.03
122,768
-0.17(-1.36%)
Mar 26, 2021
11.92
12.20
11.70
12.19
328,530
+0.49(+4.17%)
Mar 25, 2021
11.35
11.74
11.22
11.70
216,142
+0.27(+2.36%)
Mar 24, 2021
11.72
11.74
11.43
11.43
228,748
-0.06(-0.53%)
Mar 23, 2021
11.55
11.71
11.26
11.49
238,604
-0.28(-2.37%)
Mar 22, 2021
11.82
11.86
11.60
11.77
182,302
-0.17(-1.46%)
Mar 19, 2021
11.87
12.06
11.70
11.95
905,895
+0.28(+2.39%)
Mar 18, 2021
12.91
12.91
11.49
11.67
682,920
-1.29(-9.96%)
Mar 17, 2021
12.85
12.99
12.38
12.96
196,945
+0.16(+1.23%)
Mar 16, 2021
12.89
12.89
12.32
12.80
195,930
+0.02(+0.14%)
Mar 15, 2021
12.85
13.20
12.71
12.78
302,743
+0.14(+1.10%)
Mar 12, 2021
12.28
12.68
12.09
12.64
414,762
+0.33(+2.69%)
Mar 11, 2021
11.81
12.33
11.57
12.31
343,231
+0.68(+5.85%)
Mar 10, 2021
11.29
11.75
11.12
11.63
517,166
+0.48(+4.30%)
Mar 09, 2021
11.31
11.41
11.10
11.15
183,724
-0.10(-0.93%)
Mar 08, 2021
11.34
11.56
11.10
11.26
229,963
+0.02(+0.16%)
Mar 05, 2021
11.27
11.41
10.83
11.24
269,589
+0.11(+1.02%)
Mar 04, 2021
11.28
11.54
10.93
11.13
360,229
-0.16(-1.39%)
Mar 03, 2021
10.97
11.42
10.97
11.28
375,900
+0.41(+3.77%)
Mar 02, 2021
10.83
10.97
10.53
10.87
311,365
+0.01(+0.08%)
Mar 01, 2021
10.85
11.21
10.48
10.87
576,863
+0.85(+8.44%)
Feb 26, 2021
10.22
10.53
9.872
10.02
1,406,201
-0.38(-3.69%)
Feb 25, 2021
11.31
11.74
10.24
10.40
1,290,692
-0.94(-8.30%)
Feb 24, 2021
10.89
11.55
10.89
11.35
940,666
+0.18(+1.64%)
Feb 23, 2021
10.91
11.38
10.53
11.16
1,043,915
+0.23(+2.10%)
Feb 22, 2021
10.51
11.31
10.44
10.93
900,123
+0.50(+4.82%)
Feb 19, 2021
9.876
10.49
9.807
10.43
660,138
+0.76(+7.84%)
Feb 18, 2021
10.09
10.17
9.586
9.671
427,675
-0.37(-3.73%)
Feb 17, 2021
9.876
10.12
9.714
10.05
489,019
+0.37(+3.79%)
Feb 16, 2021
9.586
9.756
9.288
9.680
619,745
+0.30(+3.18%)
Feb 12, 2021
9.424
9.560
9.203
9.382
274,617
-0.04(-0.45%)
Feb 11, 2021
9.151
9.501
8.691
9.424
547,653
+0.06(+0.64%)
Feb 10, 2021
9.160
9.424
9.083
9.365
565,997
+0.38(+4.27%)
Feb 09, 2021
8.768
9.032
8.615
8.981
325,042
+0.26(+2.93%)
Feb 08, 2021
8.811
8.904
8.674
8.725
329,928
+0.03(+0.39%)
Feb 05, 2021
8.751
8.819
8.606
8.691
273,443
+0.06(+0.69%)
Feb 04, 2021
8.708
8.777
8.564
8.632
128,706
-0.01(-0.10%)
Feb 03, 2021
8.521
8.717
8.427
8.640
282,507
+0.21(+2.53%)
Feb 02, 2021
8.538
8.623
8.359
8.427
216,777
+0.00(+0.00%)
Feb 01, 2021
8.521
8.640
8.351
8.427
279,974
-0.09(-1.00%)
Jan 29, 2021
8.436
8.632
8.325
8.512
214,530
-0.06(-0.70%)
Jan 28, 2021
8.419
8.581
8.316
8.572
209,764
+0.14(+1.72%)
Jan 27, 2021
8.402
8.444
8.223
8.427
220,037
-0.01(-0.10%)
Jan 26, 2021
8.512
8.683
8.308
8.436
226,440
+0.01(+0.10%)
Jan 25, 2021
8.461
8.487
8.253
8.427
251,972
-0.14(-1.69%)
Jan 22, 2021
8.470
8.587
8.436
8.572
112,898
-0.04(-0.49%)
Jan 21, 2021
8.734
8.760
8.478
8.615
288,573
-0.08(-0.88%)
Jan 20, 2021
9.007
9.100
8.683
8.691
271,291
-0.26(-2.95%)
Jan 19, 2021
8.904
9.151
8.777
8.956
279,939
+0.19(+2.14%)
Jan 15, 2021
8.938
8.981
8.670
8.768
273,091
-0.14(-1.53%)
Jan 14, 2021
8.564
8.990
8.564
8.904
264,814
+0.39(+4.60%)
Jan 13, 2021
8.547
8.870
8.478
8.512
313,230
+0.01(+0.10%)
Jan 12, 2021
8.410
8.628
8.393
8.504
236,509
+0.21(+2.57%)
Jan 11, 2021
8.163
8.419
8.163
8.291
228,635
-0.03(-0.41%)
Jan 08, 2021
8.521
8.521
8.223
8.325
228,613
-0.20(-2.40%)
Jan 07, 2021
8.461
8.589
8.274
8.529
173,551
+0.20(+2.35%)
Jan 06, 2021
8.231
8.436
8.146
8.333
454,470
+0.16(+1.98%)
Jan 05, 2021
8.044
8.333
7.967
8.172
352,282
+0.28(+3.56%)
Jan 04, 2021
7.924
8.129
7.822
7.890
305,628
+0.09(+1.20%)
Dec 31, 2020
7.797
7.797
7.797
223,745
+0.20(+2.69%)
Dec 30, 2020
7.345
7.618
7.345
7.592
223,745
+0.26(+3.48%)
Dec 29, 2020
7.558
7.567
7.285
7.337
248,357
-0.04(-0.58%)
Dec 28, 2020
7.763
7.839
7.311
7.379
464,942
-0.38(-4.94%)
Dec 24, 2020
7.754
7.776
7.677
7.763
49,877
+0.03(+0.33%)
Dec 23, 2020
7.771
7.924
7.711
7.737
178,344
-0.03(-0.33%)
Dec 22, 2020
7.831
7.950
7.754
7.763
134,870
-0.05(-0.65%)
Dec 21, 2020
7.711
7.882
7.686
7.814
207,508
-0.04(-0.54%)
Dec 18, 2020
7.907
7.967
7.763
7.856
857,651
-0.05(-0.65%)
Dec 17, 2020
8.078
8.103
7.703
7.907
257,563
-0.08(-0.96%)
Dec 16, 2020
8.223
8.248
7.924
7.984
199,391
-0.23(-2.80%)
Dec 15, 2020
7.993
8.351
7.933
8.214
359,893
+0.17(+2.12%)
Dec 14, 2020
8.598
8.640
7.677
8.044
788,570
-0.53(-6.16%)
Dec 11, 2020
8.512
8.640
8.342
8.572
213,239
+0.00(+0.00%)
Dec 10, 2020
8.316
8.598
8.312
8.572
638,720
+0.21(+2.55%)
Dec 09, 2020
8.529
8.674
8.282
8.359
202,839
-0.14(-1.60%)
Dec 08, 2020
8.470
8.760
8.410
8.495
433,497
+0.02(+0.20%)
Dec 07, 2020
8.742
8.785
8.393
8.478
195,045
-0.24(-2.74%)
Dec 04, 2020
8.453
8.785
8.453
8.717
182,726
+0.37(+4.39%)
Dec 03, 2020
8.274
8.410
8.137
8.351
211,772
+0.08(+0.93%)
Dec 02, 2020
8.052
8.359
7.924
8.274
251,824
+0.20(+2.53%)
Dec 01, 2020
8.137
8.265
7.907
8.069
247,578
+0.12(+1.50%)
Nov 30, 2020
8.325
8.342
7.882
7.950
227,918
-0.28(-3.42%)
Nov 27, 2020
8.351
8.436
8.163
8.231
126,277
-0.12(-1.43%)
Nov 25, 2020
8.223
8.495
8.082
8.351
244,808
+0.15(+1.87%)
Nov 24, 2020
8.282
8.478
8.163
8.197
337,975
+0.06(+0.73%)
Nov 23, 2020
7.711
8.206
7.711
8.137
352,097
+0.51(+6.70%)
Nov 20, 2020
7.737
7.780
7.592
7.626
165,122
-0.11(-1.43%)
Nov 19, 2020
7.413
7.797
7.371
7.737
415,810
+0.26(+3.42%)
Nov 18, 2020
7.413
7.924
7.371
7.481
469,256
+0.08(+1.04%)
Nov 17, 2020
7.354
7.413
7.124
7.405
384,681
+0.05(+0.70%)
Nov 16, 2020
7.243
7.405
7.226
7.354
370,085
+0.19(+2.62%)
Nov 13, 2020
7.243
7.353
6.979
7.166
354,890
-0.10(-1.41%)
Nov 12, 2020
7.342
7.400
7.071
7.268
456,697
-0.07(-1.01%)
Nov 11, 2020
7.285
7.384
7.178
7.342
303,837
+0.11(+1.48%)
Nov 10, 2020
7.071
7.268
6.931
7.235
411,791
+0.31(+4.52%)
Nov 09, 2020
6.684
7.087
6.552
6.923
676,731
+0.61(+9.65%)
Nov 06, 2020
6.495
6.589
6.182
6.314
473,914
-0.18(-2.79%)
Nov 05, 2020
6.289
6.585
6.281
6.495
317,580
+0.35(+5.62%)
Nov 04, 2020
6.132
6.239
6.009
6.149
175,981
-0.02(-0.27%)
Nov 03, 2020
6.091
6.322
6.073
6.165
359,504
+0.20(+3.31%)
Nov 02, 2020
6.075
6.272
5.927
5.968
345,325
-0.07(-1.23%)
Oct 30, 2020
6.116
6.207
5.976
6.042
598,436
-0.07(-1.08%)
Oct 29, 2020
6.700
6.700
5.696
6.108
710,457
-0.34(-5.24%)
Oct 28, 2020
6.437
6.667
6.346
6.445
795,918
-0.11(-1.63%)
Oct 27, 2020
6.618
6.676
6.523
6.552
618,292
+0.01(+0.13%)
Oct 26, 2020
6.939
6.947
6.503
6.544
514,687
-0.41(-5.92%)
Oct 23, 2020
7.203
7.266
6.832
6.956
303,348
-0.18(-2.54%)
Oct 22, 2020
6.997
7.235
6.972
7.137
132,522
+0.14(+2.00%)
Oct 21, 2020
7.112
7.186
6.980
6.997
58,543
-0.13(-1.85%)
Oct 20, 2020
7.005
7.400
6.963
7.128
154,107
+0.07(+1.05%)
Oct 19, 2020
7.145
7.170
6.807
7.054
197,979
-0.09(-1.27%)
Oct 16, 2020
7.227
7.267
7.079
7.145
69,854
-0.08(-1.14%)
Oct 15, 2020
7.120
7.359
7.020
7.227
193,883
+0.03(+0.46%)
Oct 14, 2020
7.161
7.332
7.153
7.194
122,963
+0.04(+0.58%)
Oct 13, 2020
7.244
7.277
7.153
7.153
111,072
-0.07(-1.03%)
Oct 12, 2020
7.342
7.342
7.120
7.227
102,409
-0.12(-1.57%)
Oct 09, 2020
7.384
7.408
7.198
7.342
182,106
+0.01(+0.11%)
Oct 08, 2020
7.227
7.417
7.170
7.334
97,640
+0.15(+2.06%)
Oct 07, 2020
7.038
7.614
6.857
7.186
270,709
+0.21(+3.07%)
Oct 06, 2020
7.145
7.235
6.849
6.972
130,537
-0.11(-1.51%)
Oct 05, 2020
6.807
7.112
6.725
7.079
199,555
+0.34(+5.01%)
Oct 02, 2020
6.478
6.890
6.338
6.742
206,889
+0.13(+1.99%)
Oct 01, 2020
6.750
6.824
6.445
6.610
280,593
-0.10(-1.47%)
Sep 30, 2020
7.030
7.145
6.659
6.709
231,580
-0.35(-5.01%)
Sep 29, 2020
6.997
7.128
6.873
7.063
79,740
+0.10(+1.42%)
Sep 28, 2020
6.980
7.137
6.840
6.964
162,551
+0.03(+0.47%)
Sep 25, 2020
6.758
7.112
6.758
6.931
135,942
+0.12(+1.81%)
Sep 24, 2020
6.857
6.923
6.643
6.807
246,847
-0.11(-1.55%)
Sep 23, 2020
7.087
7.295
6.898
6.914
235,860
-0.16(-2.33%)
Sep 22, 2020
7.235
7.408
7.079
7.079
254,189
-0.12(-1.71%)
Sep 21, 2020
7.244
7.318
6.997
7.203
140,426
-0.11(-1.46%)
Sep 18, 2020
7.310
7.408
7.211
7.310
397,500
+0.00(+0.00%)
Sep 17, 2020
7.425
7.507
7.235
7.310
197,829
-0.12(-1.55%)
Sep 16, 2020
7.417
7.614
7.318
7.425
191,742
+0.23(+3.20%)
Sep 15, 2020
7.441
7.532
7.194
7.194
183,303
-0.20(-2.67%)
Sep 14, 2020
7.153
7.441
7.083
7.392
171,384
+0.32(+4.54%)
Sep 11, 2020
6.997
7.096
6.997
7.071
73,255
+0.11(+1.54%)
Sep 10, 2020
7.013
7.112
6.956
6.964
148,274
-0.06(-0.82%)
Sep 09, 2020
7.334
7.396
6.725
7.021
514,338
-0.26(-3.62%)
Sep 08, 2020
7.507
7.515
7.268
7.285
213,932
-0.29(-3.80%)
Sep 04, 2020
7.696
7.738
7.433
7.573
171,051
-0.02(-0.32%)
Sep 03, 2020
7.738
7.952
7.573
7.598
156,661
-0.21(-2.74%)
Sep 02, 2020
7.853
7.910
7.696
7.812
283,326
-0.12(-1.45%)
Sep 01, 2020
7.943
8.129
7.869
7.927
164,599
-0.02(-0.21%)
Aug 31, 2020
8.116
8.207
7.935
7.943
180,372
-0.26(-3.21%)
Aug 28, 2020
8.223
8.330
8.009
8.207
164,005
+0.09(+1.12%)
Aug 27, 2020
8.075
8.215
7.966
8.116
155,181
+0.00(+0.00%)
Aug 26, 2020
8.157
8.355
8.059
8.116
233,364
+0.01(+0.10%)
Aug 25, 2020
8.149
8.248
7.902
8.108
185,153
+0.09(+1.13%)
Aug 24, 2020
8.190
8.334
7.952
8.017
255,215
-0.21(-2.60%)
Aug 21, 2020
8.371
8.454
8.188
8.231
280,995
-0.21(-2.44%)
Aug 20, 2020
8.528
8.635
8.404
8.437
163,129
-0.19(-2.19%)
Aug 19, 2020
8.873
8.931
8.594
8.627
179,725
-0.11(-1.23%)
Aug 18, 2020
8.709
8.742
8.421
8.734
225,215
+0.11(+1.24%)
Aug 17, 2020
8.873
8.923
8.569
8.627
209,197
-0.26(-2.96%)
Aug 14, 2020
8.734
8.972
8.676
8.890
213,814
+0.05(+0.56%)
Aug 13, 2020
9.038
9.186
8.725
8.841
327,485
-0.33(-3.59%)
Aug 12, 2020
9.055
9.203
8.734
9.170
507,614
+0.35(+4.01%)
Aug 11, 2020
8.960
9.008
8.744
8.816
510,617
+0.10(+1.19%)
Aug 10, 2020
8.688
8.936
8.580
8.712
511,042
+0.03(+0.37%)
Aug 07, 2020
8.592
8.704
8.464
8.680
343,317
+0.06(+0.74%)
Aug 06, 2020
8.215
8.698
8.207
8.616
353,030
+0.41(+4.98%)
Aug 05, 2020
7.959
8.231
7.807
8.207
420,752
+0.45(+5.78%)
Aug 04, 2020
7.751
7.823
7.615
7.759
313,031
+0.09(+1.15%)
Aug 03, 2020
7.639
7.887
7.623
7.671
414,118
+0.08(+1.05%)
Jul 31, 2020
8.287
8.287
7.527
7.591
569,490
-0.18(-2.37%)
Jul 30, 2020
7.623
7.775
7.495
7.775
133,794
-0.03(-0.41%)
Jul 29, 2020
7.359
7.871
7.311
7.807
229,312
+0.52(+7.14%)
Jul 28, 2020
7.375
7.495
7.287
7.287
123,319
-0.14(-1.83%)
Jul 27, 2020
7.631
7.647
7.375
7.423
115,851
-0.18(-2.42%)
Jul 24, 2020
7.551
7.719
7.502
7.607
158,108
-0.02(-0.31%)
Jul 23, 2020
7.527
7.735
7.511
7.631
146,771
+0.05(+0.63%)
Jul 22, 2020
7.687
7.703
7.423
7.583
105,494
-0.06(-0.73%)
Jul 21, 2020
7.254
7.687
7.254
7.639
327,196
+0.30(+4.15%)
Jul 20, 2020
7.527
7.527
7.254
7.335
179,892
-0.12(-1.61%)
Jul 17, 2020
7.543
7.603
7.343
7.455
108,278
-0.05(-0.64%)
Jul 16, 2020
7.631
7.631
7.262
7.503
248,334
-0.06(-0.74%)
Jul 15, 2020
7.367
7.599
7.254
7.559
513,099
+0.36(+5.01%)
Jul 14, 2020
6.998
7.287
6.862
7.198
678,901
+0.18(+2.51%)
Jul 13, 2020
7.230
7.310
6.974
7.022
671,243
-0.20(-2.77%)
Jul 10, 2020
7.022
7.319
6.974
7.222
285,869
+0.21(+2.97%)
Jul 09, 2020
7.150
7.254
6.846
7.014
383,013
-0.17(-2.34%)
Jul 08, 2020
6.894
7.399
6.838
7.182
367,003
+0.29(+4.18%)
Jul 07, 2020
7.142
7.206
6.886
6.894
498,208
-0.30(-4.23%)
Jul 06, 2020
7.623
7.663
6.950
7.198
633,815
-0.19(-2.60%)
Jul 02, 2020
7.759
7.759
7.383
7.391
408,759
-0.23(-3.05%)
Jul 01, 2020
7.839
8.151
7.527
7.623
494,726
-0.18(-2.36%)
Jun 30, 2020
7.927
8.015
7.711
7.807
495,474
-0.12(-1.52%)
Jun 29, 2020
7.647
8.333
7.647
7.927
418,127
+0.30(+3.99%)
Jun 26, 2020
8.303
8.440
7.463
7.623
1,264,743
-0.82(-9.68%)
Jun 25, 2020
8.560
8.776
8.287
8.440
299,331
-0.21(-2.41%)
Jun 24, 2020
9.352
9.376
8.544
8.648
275,749
-0.83(-8.78%)
Jun 23, 2020
9.537
10.01
9.384
9.480
361,155
+0.06(+0.59%)
Jun 22, 2020
9.344
9.737
9.232
9.424
424,121
-0.02(-0.25%)
Jun 19, 2020
9.769
9.953
9.272
9.448
858,357
-0.07(-0.76%)
Jun 18, 2020
9.104
9.609
9.104
9.521
269,700
+0.33(+3.57%)
Jun 17, 2020
9.512
9.609
9.032
9.192
319,118
-0.20(-2.13%)
Jun 16, 2020
9.777
9.777
8.984
9.392
791,818
+0.28(+3.08%)
Jun 15, 2020
8.015
9.376
7.903
9.112
357,725
+0.66(+7.77%)
Jun 12, 2020
8.768
9.064
8.303
8.456
452,720
-0.02(-0.19%)
Jun 11, 2020
8.720
9.200
8.087
8.472
538,204
-1.01(-10.64%)
Jun 10, 2020
9.913
10.07
9.432
9.480
951,279
-0.58(-5.81%)
Jun 09, 2020
10.35
10.49
9.857
10.06
587,292
-0.71(-6.61%)
Jun 08, 2020
10.82
11.43
10.75
10.78
853,043
+0.21(+1.97%)
Jun 05, 2020
9.985
10.79
9.937
10.57
626,314
+0.98(+10.28%)
Jun 04, 2020
9.328
9.665
9.032
9.585
252,238
+0.26(+2.83%)
Jun 03, 2020
9.040
9.609
8.952
9.320
522,898
+0.33(+3.65%)
Jun 02, 2020
8.416
9.064
8.416
8.992
362,761
+0.56(+6.65%)
Jun 01, 2020
8.255
8.676
8.015
8.432
444,506
+0.10(+1.25%)
May 29, 2020
8.023
8.335
7.767
8.327
1,200,801
+0.12(+1.46%)
May 28, 2020
8.015
8.359
7.807
8.207
782,490
+0.14(+1.79%)
May 27, 2020
8.528
8.640
7.791
8.063
677,360
-0.35(-4.19%)
May 26, 2020
8.976
9.100
8.255
8.416
1,116,098
-0.27(-3.13%)
May 22, 2020
8.493
8.797
8.019
8.688
641,193
+0.29(+3.43%)
May 21, 2020
7.948
8.446
7.866
8.399
335,416
+0.47(+5.89%)
May 20, 2020
7.636
7.948
7.509
7.932
545,277
+0.36(+4.73%)
May 19, 2020
7.449
7.909
7.246
7.574
495,871
+0.27(+3.74%)
May 18, 2020
7.051
7.457
7.051
7.301
718,520
+0.52(+7.70%)
May 15, 2020
7.402
7.402
6.475
6.779
780,957
+0.02(+0.23%)
May 14, 2020
6.467
6.950
6.179
6.763
886,323
+0.02(+0.35%)
May 13, 2020
6.802
6.802
6.226
6.740
649,977
+0.00(+0.00%)
May 12, 2020
6.623
7.153
6.444
6.740
935,758
+0.23(+3.47%)
May 11, 2020
6.490
6.631
6.218
6.514
792,747
+0.15(+2.33%)
May 08, 2020
6.545
6.685
6.054
6.366
1,780,224
+0.12(+2.00%)
May 07, 2020
6.397
6.709
6.241
6.241
459,248
-0.08(-1.23%)
May 06, 2020
6.748
6.748
6.124
6.319
366,165
-0.16(-2.52%)
May 05, 2020
7.005
7.168
6.416
6.483
444,723
-0.16(-2.35%)
May 04, 2020
6.771
6.849
6.311
6.639
927,351
-0.27(-3.95%)
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.