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
Turtle Beach Corp
(NQ:
HEAR
)
15.76
+0.29 (+1.86%)
Streaming Delayed Price
Updated: 10:03 AM EDT, May 9, 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 (%)
Mar 31, 2020
6.310
7.090
6.010
6.240
502,344
-0.12(-1.89%)
Mar 30, 2020
5.480
6.370
5.410
6.360
622,380
+0.85(+15.43%)
Mar 27, 2020
5.150
5.550
5.000
5.510
280,700
+0.14(+2.61%)
Mar 26, 2020
4.980
5.380
4.980
5.370
416,023
+0.39(+7.83%)
Mar 25, 2020
5.090
5.200
4.760
4.980
439,665
-0.05(-0.99%)
Mar 24, 2020
5.200
5.500
4.850
5.030
416,503
+0.02(+0.40%)
Mar 23, 2020
4.450
5.040
4.290
5.010
487,584
+0.46(+10.11%)
Mar 20, 2020
5.050
5.275
4.535
4.550
396,900
-0.40(-8.08%)
Mar 19, 2020
4.050
5.000
4.050
4.950
372,895
+0.70(+16.47%)
Mar 18, 2020
4.570
4.730
4.060
4.250
362,589
-0.45(-9.57%)
Mar 17, 2020
4.670
5.000
4.250
4.700
332,155
+0.19(+4.21%)
Mar 16, 2020
4.510
5.200
4.250
4.510
507,419
-0.71(-13.60%)
Mar 13, 2020
5.380
5.500
4.935
5.220
330,000
+0.03(+0.58%)
Mar 12, 2020
5.150
5.330
5.000
5.190
654,432
-0.56(-9.74%)
Mar 11, 2020
6.090
6.100
5.300
5.750
635,031
+0.23(+4.17%)
Mar 10, 2020
5.680
5.790
5.320
5.520
388,783
+0.00(+0.00%)
Mar 09, 2020
5.550
5.790
5.400
5.520
322,058
-0.40(-6.76%)
Mar 06, 2020
5.920
6.105
5.740
5.920
314,200
-0.15(-2.47%)
Mar 05, 2020
6.060
6.150
5.980
6.070
161,910
-0.08(-1.30%)
Mar 04, 2020
6.520
6.570
6.120
6.150
174,408
-0.31(-4.80%)
Mar 03, 2020
6.300
6.560
6.210
6.460
150,410
+0.15(+2.38%)
Mar 02, 2020
6.600
6.600
6.260
6.310
147,293
-0.30(-4.54%)
Feb 28, 2020
5.940
6.730
5.880
6.610
289,700
+0.33(+5.25%)
Feb 27, 2020
6.200
6.430
5.827
6.280
559,996
-0.15(-2.33%)
Feb 26, 2020
6.700
6.750
6.360
6.430
364,462
-0.31(-4.60%)
Feb 25, 2020
7.010
7.010
6.640
6.740
262,638
-0.21(-3.02%)
Feb 24, 2020
6.950
6.990
6.770
6.950
294,171
-0.24(-3.34%)
Feb 21, 2020
7.040
7.200
6.920
7.190
270,000
+0.10(+1.41%)
Feb 20, 2020
7.140
7.250
7.000
7.090
256,379
-0.05(-0.70%)
Feb 19, 2020
7.040
7.210
7.033
7.140
216,297
+0.13(+1.85%)
Feb 18, 2020
7.150
7.200
6.960
7.010
255,489
-0.19(-2.64%)
Feb 14, 2020
7.190
7.700
7.020
7.200
753,200
+0.02(+0.28%)
Feb 13, 2020
7.490
7.490
6.900
7.180
1,065,589
-0.85(-10.59%)
Feb 12, 2020
8.010
8.130
7.930
8.030
169,651
+0.07(+0.88%)
Feb 11, 2020
7.830
8.100
7.800
7.960
217,671
+0.13(+1.66%)
Feb 10, 2020
8.000
8.010
7.800
7.830
205,819
-0.10(-1.26%)
Feb 07, 2020
7.970
8.060
7.840
7.930
164,700
-0.07(-0.88%)
Feb 06, 2020
7.930
8.070
7.850
8.000
115,064
+0.09(+1.14%)
Feb 05, 2020
7.930
8.080
7.800
7.910
186,272
+0.09(+1.15%)
Feb 04, 2020
7.920
8.050
7.770
7.820
349,820
-0.08(-1.01%)
Feb 03, 2020
8.070
8.220
7.860
7.900
290,592
-0.16(-1.99%)
Jan 31, 2020
8.150
8.200
8.000
8.060
159,200
-0.13(-1.59%)
Jan 30, 2020
8.070
8.270
8.050
8.190
129,400
+0.03(+0.37%)
Jan 29, 2020
8.310
8.520
8.130
8.160
150,090
-0.10(-1.21%)
Jan 28, 2020
8.030
8.440
7.960
8.260
225,064
+0.30(+3.77%)
Jan 27, 2020
8.210
8.225
7.920
7.960
407,848
-0.35(-4.21%)
Jan 24, 2020
8.580
8.660
8.290
8.310
283,100
-0.22(-2.58%)
Jan 23, 2020
8.790
8.820
8.460
8.530
476,947
-0.30(-3.40%)
Jan 22, 2020
9.110
9.120
8.820
8.830
260,142
-0.22(-2.43%)
Jan 21, 2020
9.130
9.280
8.980
9.050
278,131
-0.13(-1.42%)
Jan 17, 2020
9.200
9.340
9.105
9.180
256,500
+0.05(+0.55%)
Jan 16, 2020
8.860
9.160
8.860
9.130
314,989
+0.35(+3.99%)
Jan 15, 2020
8.640
8.900
8.640
8.780
135,686
+0.14(+1.62%)
Jan 14, 2020
8.500
8.930
8.450
8.640
323,879
+0.13(+1.53%)
Jan 13, 2020
8.470
8.620
8.400
8.510
121,509
-0.03(-0.35%)
Jan 10, 2020
8.540
8.590
8.340
8.540
136,400
-0.02(-0.23%)
Jan 09, 2020
8.500
8.590
8.400
8.560
259,581
+0.18(+2.15%)
Jan 08, 2020
8.740
8.910
8.300
8.380
631,869
-0.40(-4.56%)
Jan 07, 2020
9.010
9.060
8.780
8.780
392,607
-0.16(-1.79%)
Jan 06, 2020
9.000
9.030
8.750
8.940
322,342
+0.04(+0.45%)
Jan 03, 2020
9.000
9.112
8.750
8.900
261,800
-0.24(-2.63%)
Jan 02, 2020
9.530
9.620
9.080
9.140
307,741
-0.31(-3.28%)
Dec 31, 2019
9.450
9.700
9.280
9.450
411,200
-0.05(-0.53%)
Dec 30, 2019
8.890
9.550
8.780
9.500
824,771
+0.59(+6.62%)
Dec 27, 2019
8.750
9.020
8.715
8.910
294,300
+0.17(+1.95%)
Dec 26, 2019
8.750
8.900
8.670
8.740
276,622
-0.03(-0.34%)
Dec 24, 2019
8.780
8.830
8.680
8.770
122,100
-0.06(-0.68%)
Dec 23, 2019
8.800
8.940
8.800
8.830
252,360
-0.04(-0.51%)
Dec 20, 2019
8.840
8.962
8.735
8.875
483,500
+0.01(+0.06%)
Dec 19, 2019
8.960
9.000
8.760
8.870
291,488
-0.08(-0.89%)
Dec 18, 2019
8.970
9.100
8.870
8.950
299,920
+0.02(+0.22%)
Dec 17, 2019
8.740
8.990
8.609
8.930
255,889
+0.17(+1.94%)
Dec 16, 2019
8.800
9.090
8.660
8.760
420,772
-0.03(-0.34%)
Dec 13, 2019
9.120
9.150
8.750
8.790
395,100
-0.29(-3.19%)
Dec 12, 2019
8.870
9.200
8.870
9.080
329,611
+0.23(+2.60%)
Dec 11, 2019
8.900
8.940
8.730
8.850
147,698
-0.06(-0.67%)
Dec 10, 2019
8.730
9.000
8.610
8.910
266,427
+0.17(+1.95%)
Dec 09, 2019
8.800
8.890
8.710
8.740
194,943
-0.08(-0.91%)
Dec 06, 2019
8.620
8.910
8.521
8.820
351,500
+0.26(+3.04%)
Dec 05, 2019
8.710
8.750
8.430
8.560
261,760
-0.06(-0.70%)
Dec 04, 2019
8.200
8.750
8.190
8.620
716,295
+0.42(+5.12%)
Dec 03, 2019
8.070
8.250
8.040
8.200
260,420
+0.01(+0.12%)
Dec 02, 2019
8.370
8.400
8.160
8.190
226,571
-0.15(-1.80%)
Nov 29, 2019
8.440
8.472
8.250
8.340
81,600
-0.06(-0.71%)
Nov 27, 2019
8.470
8.536
8.317
8.400
220,900
-0.02(-0.24%)
Nov 26, 2019
8.280
8.600
8.260
8.420
321,455
+0.20(+2.43%)
Nov 25, 2019
8.230
8.270
7.900
8.220
641,561
-0.05(-0.60%)
Nov 22, 2019
8.620
8.720
8.170
8.270
559,900
-0.32(-3.73%)
Nov 21, 2019
8.780
8.800
8.500
8.590
438,613
-0.22(-2.50%)
Nov 20, 2019
8.710
8.860
8.650
8.810
565,327
+0.01(+0.11%)
Nov 19, 2019
8.740
8.900
8.510
8.800
407,919
+0.01(+0.11%)
Nov 18, 2019
8.800
8.880
8.700
8.790
295,659
+0.12(+1.38%)
Nov 15, 2019
8.850
8.960
8.610
8.670
455,000
-0.16(-1.81%)
Nov 14, 2019
8.750
8.940
8.660
8.830
459,769
+0.05(+0.57%)
Nov 13, 2019
8.880
8.960
8.515
8.780
442,312
-0.06(-0.68%)
Nov 12, 2019
8.920
9.140
8.800
8.840
459,536
-0.08(-0.90%)
Nov 11, 2019
8.750
9.190
8.750
8.920
573,048
+0.26(+3.00%)
Nov 08, 2019
9.150
9.270
8.490
8.660
1,472,600
-1.34(-13.40%)
Nov 07, 2019
10.50
10.61
9.940
10.00
594,306
+0.03(+0.30%)
Nov 06, 2019
10.80
10.80
9.880
9.970
417,271
-0.74(-6.91%)
Nov 05, 2019
11.20
11.23
10.65
10.71
288,621
-0.40(-3.60%)
Nov 04, 2019
11.17
11.28
10.94
11.11
185,478
+0.08(+0.73%)
Nov 01, 2019
10.96
11.25
10.71
11.03
231,100
+0.15(+1.38%)
Oct 31, 2019
10.40
10.88
10.40
10.88
221,671
+0.32(+3.03%)
Oct 30, 2019
11.23
11.24
10.31
10.56
677,633
-0.66(-5.88%)
Oct 29, 2019
11.02
11.55
10.90
11.22
358,444
+0.17(+1.54%)
Oct 28, 2019
11.43
11.53
11.02
11.05
350,445
-0.29(-2.56%)
Oct 25, 2019
11.13
11.53
11.13
11.34
302,800
+0.16(+1.43%)
Oct 24, 2019
11.30
11.30
10.94
11.18
447,050
-0.09(-0.80%)
Oct 23, 2019
11.15
11.53
11.02
11.27
354,414
+0.11(+0.99%)
Oct 22, 2019
11.68
11.68
11.16
11.16
314,503
-0.54(-4.62%)
Oct 21, 2019
11.75
11.83
11.45
11.70
340,878
+0.06(+0.52%)
Oct 18, 2019
11.85
12.10
11.38
11.64
283,000
-0.39(-3.24%)
Oct 17, 2019
12.21
12.31
11.88
12.03
507,574
-0.12(-0.99%)
Oct 16, 2019
12.00
12.50
11.98
12.15
635,078
+0.04(+0.33%)
Oct 15, 2019
11.44
12.25
11.41
12.11
671,099
+0.73(+6.41%)
Oct 14, 2019
11.70
11.80
11.36
11.38
405,800
-0.13(-1.13%)
Oct 11, 2019
11.33
12.09
11.24
11.51
1,090,900
+0.36(+3.23%)
Oct 10, 2019
11.23
11.43
10.86
11.15
462,284
-0.15(-1.33%)
Oct 09, 2019
11.16
11.36
10.85
11.30
308,878
+0.23(+2.08%)
Oct 08, 2019
11.46
11.57
11.05
11.07
468,403
-0.51(-4.40%)
Oct 07, 2019
11.24
11.74
11.21
11.58
654,462
+0.27(+2.39%)
Oct 04, 2019
10.88
11.37
10.84
11.31
709,000
+0.42(+3.86%)
Oct 03, 2019
10.32
10.95
10.21
10.89
418,865
+0.39(+3.71%)
Oct 02, 2019
11.32
11.32
10.30
10.50
649,433
-0.97(-8.46%)
Oct 01, 2019
11.67
11.99
11.23
11.47
731,845
-0.20(-1.71%)
Sep 30, 2019
11.34
11.80
11.28
11.67
1,451,000
+0.39(+3.46%)
Sep 27, 2019
10.55
11.35
10.52
11.28
1,392,400
+0.73(+6.92%)
Sep 26, 2019
10.03
10.60
9.970
10.55
998,371
+0.52(+5.18%)
Sep 25, 2019
9.230
10.10
9.230
10.03
1,233,003
+0.76(+8.20%)
Sep 24, 2019
9.610
9.790
9.050
9.270
544,238
-0.34(-3.54%)
Sep 23, 2019
9.940
10.13
9.560
9.610
758,905
-0.37(-3.71%)
Sep 20, 2019
10.60
10.82
9.980
9.980
848,300
-0.67(-6.29%)
Sep 19, 2019
10.77
11.10
10.54
10.65
748,776
+0.09(+0.85%)
Sep 18, 2019
10.93
10.94
10.26
10.56
647,609
-0.39(-3.56%)
Sep 17, 2019
10.96
11.34
10.80
10.95
769,055
+0.05(+0.46%)
Sep 16, 2019
9.790
11.05
9.730
10.90
1,037,720
+1.05(+10.66%)
Sep 13, 2019
9.790
10.20
9.550
9.850
555,200
+0.15(+1.55%)
Sep 12, 2019
9.630
9.950
9.420
9.700
351,911
+0.03(+0.31%)
Sep 11, 2019
9.770
9.910
9.550
9.670
315,554
-0.13(-1.33%)
Sep 10, 2019
9.050
9.800
8.920
9.800
669,327
+0.76(+8.41%)
Sep 09, 2019
8.820
9.100
8.810
9.040
535,114
+0.25(+2.84%)
Sep 06, 2019
9.000
9.160
8.790
8.790
406,800
-0.21(-2.33%)
Sep 05, 2019
8.910
9.040
8.730
9.000
417,561
+0.19(+2.16%)
Sep 04, 2019
8.790
9.000
8.530
8.810
644,671
+0.08(+0.92%)
Sep 03, 2019
8.850
9.230
8.580
8.730
354,924
-0.30(-3.32%)
Aug 30, 2019
8.830
9.040
8.460
9.030
603,800
+0.37(+4.27%)
Aug 29, 2019
9.000
9.200
8.520
8.660
593,722
-0.13(-1.48%)
Aug 28, 2019
8.610
8.980
8.610
8.790
345,945
+0.16(+1.85%)
Aug 27, 2019
9.190
9.230
8.570
8.630
400,723
-0.54(-5.89%)
Aug 26, 2019
9.320
9.440
9.110
9.170
211,162
+0.00(+0.00%)
Aug 23, 2019
9.710
9.840
9.070
9.170
494,500
-0.70(-7.09%)
Aug 22, 2019
10.00
10.20
9.750
9.870
426,315
-0.09(-0.90%)
Aug 21, 2019
9.620
10.02
9.530
9.960
418,752
+0.35(+3.64%)
Aug 20, 2019
9.340
9.740
9.270
9.610
533,053
+0.34(+3.67%)
Aug 19, 2019
9.250
9.350
9.150
9.270
280,317
+0.11(+1.20%)
Aug 16, 2019
9.270
9.400
9.050
9.160
307,900
+0.01(+0.11%)
Aug 15, 2019
9.000
9.180
8.890
9.150
319,227
+0.14(+1.55%)
Aug 14, 2019
9.080
9.270
8.980
9.010
388,507
-0.36(-3.84%)
Aug 13, 2019
9.200
9.600
9.120
9.370
494,510
+0.27(+2.97%)
Aug 12, 2019
8.920
9.290
8.850
9.100
964,458
+0.22(+2.48%)
Aug 09, 2019
9.500
9.970
8.810
8.880
1,871,500
-1.50(-14.45%)
Aug 08, 2019
9.960
10.88
9.860
10.38
1,333,222
+0.65(+6.68%)
Aug 07, 2019
9.530
9.900
9.330
9.730
365,075
+0.05(+0.52%)
Aug 06, 2019
9.840
10.19
9.270
9.680
429,251
+0.01(+0.10%)
Aug 05, 2019
9.920
9.930
9.420
9.670
550,839
-0.49(-4.82%)
Aug 02, 2019
10.50
10.90
10.03
10.16
485,300
-0.24(-2.31%)
Aug 01, 2019
10.41
11.30
10.30
10.40
1,027,166
+0.01(+0.10%)
Jul 31, 2019
10.20
10.63
10.11
10.39
502,814
+0.17(+1.66%)
Jul 30, 2019
10.20
10.30
10.06
10.22
202,949
-0.03(-0.29%)
Jul 29, 2019
10.10
10.40
9.800
10.25
432,791
+0.16(+1.59%)
Jul 26, 2019
10.10
10.26
9.930
10.09
700,700
+0.03(+0.30%)
Jul 25, 2019
10.38
10.40
9.810
10.06
820,350
-0.39(-3.73%)
Jul 24, 2019
9.620
10.65
9.580
10.45
1,081,914
+0.78(+8.07%)
Jul 23, 2019
9.770
9.970
9.550
9.670
538,496
-0.11(-1.12%)
Jul 22, 2019
10.04
10.12
9.700
9.780
502,735
-0.22(-2.20%)
Jul 19, 2019
10.40
10.61
9.770
10.00
621,800
-0.37(-3.57%)
Jul 18, 2019
10.64
10.80
10.30
10.37
344,266
-0.30(-2.81%)
Jul 17, 2019
10.43
10.69
10.41
10.67
318,532
+0.24(+2.30%)
Jul 16, 2019
10.60
10.77
10.37
10.43
371,608
-0.16(-1.51%)
Jul 15, 2019
10.46
10.64
10.20
10.59
414,330
+0.17(+1.63%)
Jul 12, 2019
10.49
10.78
10.38
10.42
307,200
+0.00(+0.00%)
Jul 11, 2019
10.39
10.58
10.10
10.42
309,284
+0.10(+0.97%)
Jul 10, 2019
10.50
10.66
10.13
10.32
456,349
-0.10(-0.96%)
Jul 09, 2019
10.38
10.60
10.26
10.42
366,026
-0.05(-0.48%)
Jul 08, 2019
10.70
10.80
10.43
10.47
525,499
-0.37(-3.41%)
Jul 05, 2019
10.95
10.99
10.65
10.84
321,500
-0.12(-1.09%)
Jul 03, 2019
11.29
11.32
10.90
10.96
391,200
-0.30(-2.66%)
Jul 02, 2019
11.61
11.61
11.13
11.26
549,331
-0.44(-3.76%)
Jul 01, 2019
11.80
11.81
11.29
11.70
743,147
+0.14(+1.21%)
Jun 28, 2019
11.42
11.75
11.35
11.56
1,414,700
+0.07(+0.61%)
Jun 27, 2019
11.18
11.55
11.04
11.49
694,287
+0.38(+3.42%)
Jun 26, 2019
11.30
11.35
10.97
11.11
803,452
+0.01(+0.09%)
Jun 25, 2019
11.25
11.25
10.95
11.10
291,298
-0.24(-2.12%)
Jun 24, 2019
11.64
11.70
11.25
11.34
565,200
-0.15(-1.31%)
Jun 21, 2019
11.31
11.74
11.01
11.49
733,000
+0.18(+1.59%)
Jun 20, 2019
11.42
11.69
10.92
11.31
881,503
-0.13(-1.14%)
Jun 19, 2019
11.24
12.00
11.15
11.44
913,344
+0.33(+2.97%)
Jun 18, 2019
11.08
11.44
10.79
11.11
774,267
+0.20(+1.83%)
Jun 17, 2019
10.40
11.05
10.33
10.91
574,948
+0.59(+5.72%)
Jun 14, 2019
10.41
10.73
10.20
10.32
417,300
-0.18(-1.71%)
Jun 13, 2019
10.25
10.73
10.18
10.50
751,964
+0.31(+3.04%)
Jun 12, 2019
10.25
10.44
9.610
10.19
843,131
-0.05(-0.49%)
Jun 11, 2019
9.970
10.68
9.740
10.24
1,873,283
+0.94(+10.11%)
Jun 10, 2019
9.700
9.990
9.220
9.300
717,949
-0.37(-3.83%)
Jun 07, 2019
9.830
9.970
9.540
9.670
390,200
-0.05(-0.51%)
Jun 06, 2019
10.00
10.43
9.590
9.720
619,615
-0.25(-2.51%)
Jun 05, 2019
9.150
10.41
9.000
9.970
1,437,681
+0.97(+10.78%)
Jun 04, 2019
8.510
9.200
8.460
9.000
883,129
+0.66(+7.91%)
Jun 03, 2019
8.260
8.700
8.250
8.340
454,292
+0.02(+0.24%)
May 31, 2019
8.580
8.625
8.310
8.320
394,100
-0.36(-4.15%)
May 30, 2019
9.230
9.312
8.680
8.680
456,236
-0.49(-5.34%)
May 29, 2019
8.850
9.530
8.790
9.170
1,072,058
+0.23(+2.57%)
May 28, 2019
8.640
9.080
8.530
8.940
867,785
+0.39(+4.56%)
May 24, 2019
8.710
8.830
8.410
8.550
457,900
-0.10(-1.16%)
May 23, 2019
8.850
8.890
8.520
8.650
508,524
-0.37(-4.10%)
May 22, 2019
8.910
9.230
8.810
9.020
491,662
+0.11(+1.23%)
May 21, 2019
9.410
9.500
8.760
8.910
998,752
-0.42(-4.50%)
May 20, 2019
9.300
9.650
9.070
9.330
624,767
-0.15(-1.58%)
May 17, 2019
9.540
9.670
9.300
9.480
511,900
-0.13(-1.35%)
May 16, 2019
9.400
9.750
9.320
9.610
724,779
+0.29(+3.11%)
May 15, 2019
9.450
9.620
9.300
9.320
640,731
-0.23(-2.41%)
May 14, 2019
9.400
9.680
9.390
9.550
563,540
+0.24(+2.58%)
May 13, 2019
10.03
10.04
9.270
9.310
988,603
-0.97(-9.44%)
May 10, 2019
10.50
10.90
10.24
10.28
748,600
-0.34(-3.20%)
May 09, 2019
11.20
11.42
10.06
10.62
1,445,880
-0.19(-1.76%)
May 08, 2019
10.66
10.83
10.38
10.81
1,145,138
+0.11(+1.03%)
May 07, 2019
10.90
11.09
10.64
10.70
584,110
-0.29(-2.64%)
May 06, 2019
10.88
11.10
10.58
10.99
377,066
-0.18(-1.61%)
May 03, 2019
10.96
11.22
10.94
11.17
647,800
+0.26(+2.38%)
May 02, 2019
10.57
11.04
10.57
10.91
700,070
+0.27(+2.54%)
May 01, 2019
10.21
10.71
10.18
10.64
505,473
+0.40(+3.91%)
Apr 30, 2019
10.70
10.86
10.15
10.24
721,486
-0.52(-4.83%)
Apr 29, 2019
10.69
11.05
10.62
10.76
469,928
+0.06(+0.56%)
Apr 26, 2019
10.77
10.87
10.63
10.70
412,800
-0.12(-1.11%)
Apr 25, 2019
11.13
11.20
10.75
10.82
668,889
-0.36(-3.22%)
Apr 24, 2019
11.01
11.43
10.72
11.18
698,991
+0.15(+1.36%)
Apr 23, 2019
11.07
11.39
11.00
11.03
563,262
-0.02(-0.18%)
Apr 22, 2019
11.49
11.60
10.59
11.05
1,209,417
-0.51(-4.41%)
Apr 18, 2019
11.66
11.77
11.37
11.56
467,100
-0.19(-1.62%)
Apr 17, 2019
12.11
12.11
11.60
11.75
546,345
-0.36(-2.97%)
Apr 16, 2019
12.06
12.36
11.91
12.11
442,316
+0.12(+1.00%)
Apr 15, 2019
12.19
12.24
11.86
11.99
507,563
-0.21(-1.72%)
Apr 12, 2019
11.89
12.28
11.75
12.20
506,800
+0.34(+2.87%)
Apr 11, 2019
12.37
12.42
11.71
11.86
904,583
-0.61(-4.89%)
Apr 10, 2019
12.49
12.65
12.18
12.47
921,419
+0.46(+3.83%)
Apr 09, 2019
11.76
12.09
11.67
12.01
467,761
+0.15(+1.26%)
Apr 08, 2019
11.92
12.01
11.59
11.86
473,385
-0.14(-1.17%)
Apr 05, 2019
11.78
12.07
11.56
12.00
509,700
+0.27(+2.30%)
Apr 04, 2019
12.30
12.48
11.64
11.73
889,916
-0.65(-5.25%)
Apr 03, 2019
12.54
12.76
12.21
12.38
946,781
-0.15(-1.20%)
Apr 02, 2019
12.04
12.67
11.89
12.53
1,025,576
+0.43(+3.55%)
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.