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
Goodfood Mkt Corp
(TSX:
FOOD
)
0.3100
+0.0100 (+3.33%)
Streaming Delayed Price
Updated: 3:58 PM EDT, May 17, 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 (%)
Apr 30, 2019
2.940
2.960
2.750
2.800
114,889
-0.11(-3.78%)
Apr 29, 2019
3.050
3.050
2.880
2.910
68,817
+0.00(+0.00%)
Apr 26, 2019
3.000
3.010
2.830
2.910
159,806
-0.05(-1.69%)
Apr 25, 2019
3.150
3.150
2.960
2.960
126,873
-0.16(-5.13%)
Apr 24, 2019
3.180
3.180
3.120
3.120
34,569
-0.01(-0.32%)
Apr 23, 2019
3.070
3.290
3.070
3.130
200,335
+0.05(+1.62%)
Apr 22, 2019
3.030
3.090
3.030
3.080
54,223
-0.01(-0.32%)
Apr 18, 2019
3.090
3.090
3.090
0
-0.01(-0.32%)
Apr 17, 2019
3.190
3.190
3.000
3.100
80,001
-0.04(-1.27%)
Apr 16, 2019
3.220
3.220
3.110
3.140
73,430
-0.01(-0.32%)
Apr 15, 2019
3.250
3.250
3.130
3.150
115,841
+0.00(+0.00%)
Apr 12, 2019
3.200
3.200
2.940
3.150
300,534
-0.02(-0.63%)
Apr 11, 2019
3.240
3.300
3.140
3.170
238,756
-0.06(-1.86%)
Apr 10, 2019
3.300
3.320
3.210
3.230
107,552
-0.09(-2.71%)
Apr 09, 2019
3.480
3.480
3.250
3.320
161,380
-0.16(-4.60%)
Apr 08, 2019
3.640
3.640
3.450
3.480
148,393
-0.05(-1.42%)
Apr 05, 2019
3.500
3.560
3.490
3.530
218,268
+0.08(+2.32%)
Apr 04, 2019
3.810
3.810
3.280
3.450
506,677
-0.27(-7.26%)
Apr 03, 2019
3.600
3.800
3.590
3.720
269,847
+0.13(+3.62%)
Apr 02, 2019
3.590
3.590
3.560
3.590
63,639
+0.03(+0.84%)
Apr 01, 2019
3.560
3.590
3.520
3.560
82,864
+0.02(+0.56%)
Mar 29, 2019
3.550
3.610
3.480
3.540
143,170
+0.02(+0.57%)
Mar 28, 2019
3.490
3.540
3.460
3.520
304,389
+0.07(+2.03%)
Mar 27, 2019
3.340
3.490
3.260
3.450
298,180
+0.11(+3.29%)
Mar 26, 2019
3.330
3.360
3.330
3.340
42,814
+0.02(+0.60%)
Mar 25, 2019
3.400
3.400
3.280
3.320
125,157
-0.04(-1.19%)
Mar 22, 2019
3.430
3.450
3.350
3.360
92,710
-0.11(-3.17%)
Mar 21, 2019
3.380
3.470
3.380
3.470
70,777
+0.08(+2.36%)
Mar 20, 2019
3.410
3.410
3.350
3.390
60,868
+0.01(+0.30%)
Mar 19, 2019
3.440
3.440
3.360
3.380
86,629
-0.05(-1.46%)
Mar 18, 2019
3.400
3.460
3.400
3.430
24,551
+0.02(+0.59%)
Mar 15, 2019
3.370
3.460
3.350
3.410
306,238
+0.03(+0.89%)
Mar 14, 2019
3.380
3.430
3.380
3.380
59,821
-0.06(-1.74%)
Mar 13, 2019
3.400
3.450
3.360
3.440
179,444
+0.05(+1.47%)
Mar 12, 2019
3.370
3.390
3.370
3.390
33,860
+0.02(+0.59%)
Mar 11, 2019
3.390
3.390
3.330
3.370
279,437
-0.02(-0.59%)
Mar 08, 2019
3.390
3.400
3.340
3.390
79,165
+0.03(+0.89%)
Mar 07, 2019
3.400
3.400
3.300
3.360
56,400
-0.04(-1.18%)
Mar 06, 2019
3.410
3.440
3.380
3.400
83,825
-0.01(-0.29%)
Mar 05, 2019
3.380
3.430
3.350
3.410
215,872
+0.04(+1.19%)
Mar 04, 2019
3.320
3.430
3.310
3.370
297,832
+0.08(+2.43%)
Mar 01, 2019
3.150
3.330
3.110
3.290
133,510
+0.10(+3.13%)
Feb 28, 2019
3.210
3.240
3.140
3.190
151,000
-0.04(-1.24%)
Feb 27, 2019
3.270
3.300
3.220
3.230
219,731
-0.07(-2.12%)
Feb 26, 2019
3.390
3.390
3.270
3.300
110,915
-0.03(-0.90%)
Feb 25, 2019
3.230
3.360
3.230
3.330
186,783
+0.08(+2.46%)
Feb 22, 2019
3.200
3.280
3.110
3.250
285,356
+0.04(+1.25%)
Feb 21, 2019
3.420
3.420
3.150
3.210
220,543
-0.16(-4.75%)
Feb 20, 2019
3.350
3.370
3.310
3.370
81,928
+0.03(+0.90%)
Feb 19, 2019
3.470
3.470
3.320
3.340
140,926
-0.11(-3.19%)
Feb 15, 2019
3.450
3.450
3.450
0
-0.02(-0.58%)
Feb 14, 2019
3.430
3.470
3.380
3.470
86,260
+0.02(+0.58%)
Feb 13, 2019
3.480
3.510
3.450
3.450
48,662
-0.03(-0.86%)
Feb 12, 2019
3.480
3.490
3.450
3.480
47,832
-0.01(-0.29%)
Feb 11, 2019
3.520
3.520
3.490
3.490
82,021
+0.00(+0.00%)
Feb 08, 2019
3.460
3.520
3.460
3.490
42,169
+0.03(+0.87%)
Feb 07, 2019
3.520
3.520
3.430
3.460
109,657
-0.04(-1.14%)
Feb 06, 2019
3.660
3.670
3.280
3.500
453,050
-0.24(-6.42%)
Feb 05, 2019
3.700
3.980
3.620
3.740
481,585
+0.12(+3.31%)
Feb 04, 2019
3.650
3.700
3.430
3.620
146,946
+0.18(+5.23%)
Feb 01, 2019
3.620
3.700
3.410
3.440
231,202
-0.15(-4.18%)
Jan 31, 2019
3.610
3.630
3.560
3.590
33,504
-0.01(-0.28%)
Jan 30, 2019
3.530
3.620
3.480
3.600
70,303
+0.10(+2.86%)
Jan 29, 2019
3.510
3.550
3.430
3.500
48,484
+0.00(+0.00%)
Jan 28, 2019
3.500
3.540
3.410
3.500
232,122
+0.00(+0.00%)
Jan 25, 2019
3.420
3.530
3.400
3.500
167,575
+0.06(+1.74%)
Jan 24, 2019
3.440
3.500
3.410
3.440
49,176
-0.02(-0.58%)
Jan 23, 2019
3.330
3.460
3.250
3.460
117,540
+0.21(+6.46%)
Jan 22, 2019
3.500
3.500
3.150
3.250
338,115
-0.24(-6.88%)
Jan 21, 2019
3.350
3.540
3.330
3.490
99,401
+0.22(+6.73%)
Jan 18, 2019
3.160
3.330
3.160
3.270
115,502
+0.10(+3.15%)
Jan 17, 2019
3.150
3.170
3.100
3.170
55,010
+0.05(+1.60%)
Jan 16, 2019
3.070
3.210
3.050
3.120
136,468
+0.08(+2.63%)
Jan 15, 2019
2.900
3.100
2.790
3.040
216,366
-0.05(-1.62%)
Jan 14, 2019
3.100
3.120
2.900
3.090
113,920
-0.01(-0.32%)
Jan 11, 2019
3.050
3.150
3.000
3.100
122,719
+0.10(+3.33%)
Jan 10, 2019
2.970
3.010
2.970
3.000
50,310
+0.01(+0.33%)
Jan 09, 2019
3.010
3.020
2.930
2.990
85,656
+0.00(+0.00%)
Jan 08, 2019
3.040
3.050
2.940
2.990
186,442
+0.01(+0.34%)
Jan 07, 2019
2.800
3.150
2.750
2.980
359,617
+0.43(+16.86%)
Jan 04, 2019
2.580
2.580
2.510
2.550
25,204
-0.04(-1.54%)
Jan 03, 2019
2.650
2.650
2.590
2.590
33,322
-0.05(-1.89%)
Jan 02, 2019
2.730
2.730
2.550
2.640
25,606
-0.03(-1.12%)
Dec 31, 2018
2.670
2.670
2.670
0
+0.20(+8.10%)
Dec 28, 2018
2.450
2.500
2.410
2.470
25,976
+0.02(+0.82%)
Dec 27, 2018
2.500
2.500
2.360
2.450
49,243
-0.10(-3.92%)
Dec 24, 2018
2.550
2.550
2.550
0
+0.02(+0.79%)
Dec 21, 2018
2.650
2.660
2.510
2.530
35,375
-0.10(-3.80%)
Dec 20, 2018
2.670
2.720
2.620
2.630
29,874
-0.06(-2.23%)
Dec 19, 2018
2.650
2.800
2.650
2.690
45,420
+0.01(+0.37%)
Dec 18, 2018
2.620
2.830
2.620
2.680
95,983
+0.03(+1.13%)
Dec 17, 2018
2.760
2.780
2.610
2.650
58,371
-0.09(-3.28%)
Dec 14, 2018
2.770
2.850
2.740
2.740
42,080
-0.04(-1.44%)
Dec 13, 2018
2.780
2.850
2.710
2.780
45,555
+0.00(+0.00%)
Dec 12, 2018
2.760
2.800
2.750
2.780
49,371
+0.04(+1.46%)
Dec 11, 2018
2.800
2.800
2.700
2.740
54,672
-0.07(-2.49%)
Dec 10, 2018
2.970
2.970
2.730
2.810
75,502
-0.12(-4.10%)
Dec 07, 2018
2.950
2.990
2.910
2.930
16,310
-0.01(-0.34%)
Dec 06, 2018
3.000
3.000
2.790
2.940
104,278
-0.06(-2.00%)
Dec 05, 2018
2.970
3.000
2.890
3.000
32,400
+0.05(+1.69%)
Dec 04, 2018
2.990
3.020
2.820
2.950
80,259
-0.03(-1.01%)
Dec 03, 2018
2.800
3.050
2.780
2.980
110,841
+0.25(+9.16%)
Nov 30, 2018
2.840
2.840
2.690
2.730
40,005
-0.11(-3.87%)
Nov 29, 2018
2.850
2.860
2.710
2.840
54,680
-0.01(-0.35%)
Nov 28, 2018
2.900
2.900
2.800
2.850
27,849
-0.03(-1.04%)
Nov 27, 2018
3.000
3.000
2.870
2.880
29,488
-0.10(-3.36%)
Nov 26, 2018
2.980
3.000
2.970
2.980
23,551
+0.01(+0.34%)
Nov 23, 2018
2.880
2.990
2.870
2.970
80,753
+0.12(+4.21%)
Nov 22, 2018
2.860
2.860
2.750
2.850
18,911
+0.05(+1.79%)
Nov 21, 2018
2.880
2.880
2.800
2.800
16,740
+0.07(+2.56%)
Nov 20, 2018
2.850
2.880
2.670
2.730
70,380
-0.12(-4.21%)
Nov 19, 2018
2.920
2.920
2.850
2.850
12,600
-0.06(-2.06%)
Nov 16, 2018
2.920
3.000
2.900
2.910
20,589
+0.00(+0.00%)
Nov 15, 2018
2.880
2.920
2.870
2.910
15,700
+0.04(+1.39%)
Nov 14, 2018
2.960
2.960
2.850
2.870
28,173
-0.09(-3.04%)
Nov 13, 2018
2.960
2.980
2.950
2.960
11,850
+0.01(+0.34%)
Nov 12, 2018
2.980
3.170
2.850
2.950
65,139
+0.08(+2.79%)
Nov 09, 2018
2.920
2.920
2.850
2.870
10,100
-0.05(-1.71%)
Nov 08, 2018
2.960
2.980
2.910
2.920
10,690
-0.05(-1.68%)
Nov 07, 2018
2.980
2.990
2.940
2.970
21,225
+0.00(+0.00%)
Nov 06, 2018
3.000
3.000
2.950
2.970
15,502
+0.01(+0.34%)
Nov 05, 2018
2.940
2.960
2.920
2.960
7,490
+0.02(+0.68%)
Nov 02, 2018
2.920
2.960
2.920
2.940
14,244
+0.01(+0.34%)
Nov 01, 2018
2.920
2.930
2.860
2.930
7,215
+0.05(+1.74%)
Oct 31, 2018
2.830
2.880
2.830
2.880
11,577
+0.07(+2.49%)
Oct 30, 2018
2.840
2.840
2.800
2.810
9,630
-0.04(-1.40%)
Oct 29, 2018
2.830
2.920
2.830
2.850
30,104
+0.02(+0.71%)
Oct 26, 2018
2.890
2.910
2.810
2.830
19,069
-0.07(-2.41%)
Oct 25, 2018
2.940
2.960
2.850
2.900
25,069
-0.03(-1.02%)
Oct 24, 2018
3.030
3.050
2.900
2.930
25,422
-0.07(-2.33%)
Oct 23, 2018
3.060
3.060
2.930
3.000
40,475
-0.08(-2.60%)
Oct 22, 2018
3.000
3.080
2.970
3.080
45,451
+0.07(+2.33%)
Oct 19, 2018
2.950
3.030
2.920
3.010
30,725
+0.06(+2.03%)
Oct 18, 2018
2.930
3.040
2.930
2.950
75,076
+0.06(+2.08%)
Oct 17, 2018
2.940
2.940
2.850
2.890
14,018
-0.02(-0.69%)
Oct 16, 2018
2.910
2.930
2.870
2.910
14,192
+0.04(+1.39%)
Oct 15, 2018
3.000
3.000
2.850
2.870
31,935
+0.02(+0.70%)
Oct 12, 2018
2.800
2.900
2.730
2.850
18,950
+0.05(+1.79%)
Oct 11, 2018
2.800
2.850
2.700
2.800
60,859
+0.01(+0.36%)
Oct 10, 2018
2.840
2.920
2.790
2.790
14,197
-0.09(-3.12%)
Oct 09, 2018
2.750
2.900
2.750
2.880
16,698
+0.07(+2.49%)
Oct 05, 2018
2.810
2.810
2.810
0
-0.04(-1.40%)
Oct 04, 2018
2.940
3.000
2.810
2.850
59,464
+0.00(+0.00%)
Oct 03, 2018
2.960
3.090
2.810
2.850
132,363
-0.05(-1.72%)
Oct 02, 2018
3.000
3.000
2.870
2.900
44,933
+0.04(+1.40%)
Oct 01, 2018
3.250
3.290
2.850
2.860
171,270
-0.36(-11.18%)
Sep 28, 2018
3.270
3.310
3.140
3.220
76,326
+0.01(+0.31%)
Sep 27, 2018
3.150
3.250
3.020
3.210
225,615
+0.23(+7.72%)
Sep 26, 2018
2.920
2.980
2.900
2.980
123,135
+0.15(+5.30%)
Sep 25, 2018
2.740
2.850
2.670
2.830
93,955
+0.19(+7.20%)
Sep 24, 2018
2.600
2.700
2.600
2.640
103,640
+0.02(+0.76%)
Sep 21, 2018
2.600
2.640
2.590
2.620
35,645
-0.03(-1.13%)
Sep 20, 2018
2.690
2.700
2.600
2.650
25,243
-0.03(-1.12%)
Sep 19, 2018
2.730
2.740
2.640
2.680
22,660
-0.03(-1.11%)
Sep 18, 2018
2.730
2.770
2.710
2.710
72,939
-0.01(-0.37%)
Sep 17, 2018
2.670
2.740
2.670
2.720
9,798
-0.02(-0.73%)
Sep 14, 2018
2.650
2.740
2.650
2.740
16,141
+0.09(+3.40%)
Sep 13, 2018
2.700
2.710
2.650
2.650
29,660
-0.02(-0.75%)
Sep 12, 2018
2.670
2.700
2.650
2.670
26,092
+0.02(+0.75%)
Sep 11, 2018
2.740
2.740
2.650
2.650
22,960
-0.08(-2.93%)
Sep 10, 2018
2.710
2.730
2.680
2.730
18,336
+0.01(+0.37%)
Sep 07, 2018
2.740
2.800
2.680
2.720
86,691
+0.02(+0.74%)
Sep 06, 2018
2.720
2.740
2.630
2.700
74,444
+0.01(+0.37%)
Sep 05, 2018
2.500
2.750
2.420
2.690
113,114
+0.21(+8.47%)
Sep 04, 2018
2.550
2.560
2.460
2.480
11,426
-0.07(-2.75%)
Aug 31, 2018
2.550
2.550
2.550
0
-0.05(-1.92%)
Aug 30, 2018
2.470
2.600
2.450
2.600
30,581
+0.07(+2.77%)
Aug 29, 2018
2.500
2.550
2.490
2.530
6,700
-0.03(-1.17%)
Aug 28, 2018
2.560
2.570
2.550
2.560
12,844
-0.01(-0.39%)
Aug 27, 2018
2.470
2.600
2.460
2.570
25,869
+0.12(+4.90%)
Aug 24, 2018
2.500
2.500
2.350
2.450
25,401
+0.00(+0.00%)
Aug 23, 2018
2.500
2.550
2.450
2.450
18,555
-0.10(-3.92%)
Aug 22, 2018
2.640
2.640
2.480
2.550
19,865
-0.04(-1.54%)
Aug 21, 2018
2.550
2.590
2.500
2.590
14,589
+0.03(+1.17%)
Aug 20, 2018
2.570
2.590
2.540
2.560
5,669
-0.03(-1.16%)
Aug 17, 2018
2.600
2.600
2.550
2.590
13,519
+0.02(+0.78%)
Aug 16, 2018
2.410
2.600
2.410
2.570
16,700
+0.15(+6.20%)
Aug 15, 2018
2.500
2.500
2.420
2.420
26,091
-0.08(-3.20%)
Aug 14, 2018
2.530
2.540
2.500
2.500
29,039
-0.06(-2.34%)
Aug 13, 2018
2.590
2.590
2.530
2.560
15,328
-0.03(-1.16%)
Aug 10, 2018
2.650
2.650
2.580
2.590
25,800
-0.07(-2.63%)
Aug 09, 2018
2.640
2.700
2.600
2.660
25,786
+0.02(+0.76%)
Aug 08, 2018
2.680
2.710
2.600
2.640
27,995
-0.08(-2.94%)
Aug 07, 2018
2.800
2.800
2.680
2.720
33,506
+0.01(+0.37%)
Aug 03, 2018
2.710
2.710
2.710
0
+0.06(+2.26%)
Aug 02, 2018
2.780
2.780
2.590
2.650
46,009
-0.08(-2.93%)
Aug 01, 2018
2.830
2.830
2.680
2.730
6,020
+0.00(+0.00%)
Jul 31, 2018
2.720
2.730
2.680
2.730
5,509
-0.02(-0.73%)
Jul 30, 2018
2.720
2.770
2.680
2.750
19,264
+0.02(+0.73%)
Jul 27, 2018
2.810
2.810
2.720
2.730
9,118
-0.06(-2.15%)
Jul 26, 2018
2.880
2.950
2.750
2.790
48,582
-0.01(-0.36%)
Jul 25, 2018
2.760
2.800
2.720
2.800
17,855
+0.00(+0.00%)
Jul 24, 2018
2.890
2.890
2.800
2.800
28,313
-0.07(-2.44%)
Jul 23, 2018
2.990
3.000
2.780
2.870
148,819
+0.02(+0.70%)
Jul 20, 2018
2.700
3.000
2.700
2.850
159,459
+0.17(+6.34%)
Jul 19, 2018
2.570
2.720
2.560
2.680
65,175
+0.11(+4.28%)
Jul 18, 2018
2.520
2.590
2.480
2.570
53,250
+0.07(+2.80%)
Jul 17, 2018
2.450
2.540
2.400
2.500
14,323
+0.05(+2.04%)
Jul 16, 2018
2.500
2.530
2.430
2.450
64,500
-0.08(-3.16%)
Jul 13, 2018
2.570
2.570
2.490
2.530
41,613
-0.04(-1.56%)
Jul 12, 2018
2.570
2.580
2.510
2.570
69,680
+0.00(+0.00%)
Jul 11, 2018
2.490
2.570
2.490
2.570
51,920
+0.08(+3.21%)
Jul 10, 2018
2.400
2.500
2.400
2.490
30,630
+0.06(+2.47%)
Jul 09, 2018
2.420
2.420
2.370
2.430
24,718
-0.05(-2.02%)
Jul 06, 2018
2.490
2.490
2.430
2.480
11,160
+0.00(+0.00%)
Jul 05, 2018
2.460
2.500
2.460
2.480
33,835
-0.02(-0.80%)
Jul 04, 2018
2.530
2.530
2.460
2.500
20,170
-0.03(-1.19%)
Jul 03, 2018
2.520
2.550
2.500
2.530
33,825
+0.02(+0.80%)
Jun 29, 2018
2.510
2.510
2.510
0
+0.04(+1.62%)
Jun 28, 2018
2.500
2.500
2.460
2.470
6,700
-0.07(-2.76%)
Jun 27, 2018
2.470
2.540
2.470
2.540
12,650
+0.07(+2.83%)
Jun 26, 2018
2.480
2.480
2.430
2.470
8,020
-0.01(-0.40%)
Jun 25, 2018
2.490
2.490
2.460
2.480
2,930
+0.00(+0.00%)
Jun 22, 2018
2.480
2.500
2.420
2.480
19,080
+0.00(+0.00%)
Jun 21, 2018
2.420
2.480
2.420
2.480
20,356
+0.02(+0.81%)
Jun 20, 2018
2.540
2.540
2.440
2.460
24,476
-0.06(-2.38%)
Jun 19, 2018
2.550
2.550
2.450
2.520
24,000
+0.00(+0.00%)
Jun 18, 2018
2.570
2.570
2.510
2.520
10,705
-0.01(-0.40%)
Jun 15, 2018
2.500
2.450
2.530
44,200
+0.03(+1.20%)
Jun 14, 2018
2.470
2.550
2.470
2.500
32,802
+0.00(+0.00%)
Jun 13, 2018
2.470
2.520
2.470
2.500
91,312
+0.02(+0.81%)
Jun 12, 2018
2.540
2.540
2.460
2.480
47,920
-0.02(-0.80%)
Jun 11, 2018
2.530
2.550
2.460
2.500
17,555
+0.06(+2.46%)
Jun 08, 2018
2.420
2.540
2.400
2.440
40,950
+0.01(+0.41%)
Jun 07, 2018
2.500
2.500
2.430
2.430
21,717
-0.07(-2.80%)
Jun 06, 2018
2.500
2.550
2.450
2.500
29,760
+0.05(+2.04%)
Jun 05, 2018
2.460
2.480
2.450
2.450
6,789
-0.01(-0.41%)
Jun 04, 2018
2.590
2.590
2.460
2.460
22,370
-0.11(-4.28%)
Jun 01, 2018
2.480
2.600
2.480
2.570
87,050
+0.08(+3.21%)
May 31, 2018
2.510
2.510
2.440
2.490
23,255
+0.00(+0.00%)
May 30, 2018
2.490
2.500
2.420
2.490
19,900
+0.03(+1.22%)
May 29, 2018
2.480
2.600
2.400
2.460
54,720
-0.02(-0.81%)
May 28, 2018
2.420
2.480
2.370
2.480
12,225
+0.06(+2.48%)
May 25, 2018
2.450
2.520
2.300
2.420
38,371
-0.05(-2.02%)
May 24, 2018
2.240
2.480
2.220
2.470
184,755
+0.30(+13.82%)
May 23, 2018
2.230
2.230
2.160
2.170
7,375
-0.04(-1.81%)
May 22, 2018
2.220
2.220
2.200
2.210
7,250
-0.01(-0.45%)
May 18, 2018
2.220
2.220
2.220
0
-0.01(-0.45%)
May 17, 2018
2.240
2.250
2.200
2.230
20,020
+0.01(+0.45%)
May 16, 2018
2.280
2.280
2.210
2.220
34,250
-0.07(-3.06%)
May 15, 2018
2.150
2.290
2.150
2.290
20,861
+0.07(+3.15%)
May 14, 2018
2.210
2.260
2.160
2.220
44,791
+0.03(+1.37%)
May 11, 2018
2.180
2.200
2.170
2.190
60,475
-0.01(-0.45%)
May 10, 2018
2.220
2.300
2.100
2.200
58,050
+0.01(+0.46%)
May 09, 2018
2.200
2.300
2.190
2.190
20,136
+0.03(+1.39%)
May 08, 2018
2.230
2.240
2.100
2.160
49,220
-0.09(-4.00%)
May 07, 2018
2.350
2.370
2.250
2.250
38,820
-0.10(-4.26%)
May 04, 2018
2.350
2.360
2.300
2.350
22,850
+0.00(+0.00%)
May 03, 2018
2.420
2.420
2.320
2.350
18,950
+0.00(+0.00%)
May 02, 2018
2.350
2.350
2.350
2.350
14,802
-0.05(-2.08%)
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.