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
Lakeland Inds Inc
(NQ:
LAKE
)
16.88
-0.57 (-3.27%)
Streaming Delayed Price
Updated: 4:00 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, 2015
8.880
9.305
8.798
9.107
107,399
+0.42(+4.89%)
Apr 29, 2015
8.653
8.742
8.508
8.683
112,408
+0.04(+0.46%)
Apr 28, 2015
9.177
9.354
8.495
8.643
243,375
-0.60(-6.52%)
Apr 27, 2015
9.443
9.527
9.107
9.246
84,308
-0.33(-3.41%)
Apr 24, 2015
9.730
9.858
9.483
9.572
111,894
-0.19(-1.92%)
Apr 23, 2015
9.483
9.878
9.374
9.759
124,816
+0.32(+3.35%)
Apr 22, 2015
9.424
9.572
9.256
9.443
77,729
-0.01(-0.10%)
Apr 21, 2015
9.493
9.551
9.325
9.453
47,163
-0.05(-0.52%)
Apr 20, 2015
9.680
9.700
9.463
9.503
78,039
-0.18(-1.84%)
Apr 17, 2015
9.740
9.750
9.572
9.680
44,719
-0.16(-1.61%)
Apr 16, 2015
9.759
9.861
9.651
9.838
50,630
-0.01(-0.10%)
Apr 15, 2015
9.878
9.997
9.621
9.848
73,814
+0.08(+0.83%)
Apr 14, 2015
9.532
9.819
9.532
9.767
55,102
+0.20(+2.04%)
Apr 13, 2015
9.532
9.582
9.444
9.572
38,460
+0.07(+0.73%)
Apr 10, 2015
9.512
9.562
9.443
9.503
38,914
-0.02(-0.21%)
Apr 09, 2015
9.384
9.562
9.384
9.522
37,228
+0.11(+1.15%)
Apr 08, 2015
9.384
9.517
9.187
9.414
49,788
-0.06(-0.63%)
Apr 07, 2015
9.167
9.503
9.147
9.473
56,907
+0.34(+3.68%)
Apr 06, 2015
8.910
9.187
8.910
9.137
61,256
+0.21(+2.32%)
Apr 02, 2015
8.782
8.930
8.930
8.930
58,311
+0.25(+2.84%)
Apr 01, 2015
8.870
8.870
8.623
8.683
41,293
-0.16(-1.79%)
Mar 31, 2015
8.752
8.949
8.653
8.841
42,605
+0.08(+0.90%)
Mar 30, 2015
8.633
8.920
8.417
8.762
120,222
+0.20(+2.31%)
Mar 27, 2015
8.485
8.735
8.278
8.564
121,772
+0.00(+0.00%)
Mar 26, 2015
9.177
9.177
8.427
8.564
115,182
-0.60(-6.57%)
Mar 25, 2015
9.384
9.463
9.107
9.167
49,646
-0.25(-2.62%)
Mar 24, 2015
9.433
9.473
9.315
9.414
43,159
-0.06(-0.63%)
Mar 23, 2015
9.582
9.621
9.374
9.473
44,900
-0.22(-2.24%)
Mar 20, 2015
9.661
9.829
9.424
9.690
144,271
+0.04(+0.41%)
Mar 19, 2015
9.433
9.789
9.433
9.651
104,420
+0.07(+0.72%)
Mar 18, 2015
9.631
9.868
9.433
9.582
61,547
-0.08(-0.82%)
Mar 17, 2015
9.493
9.730
9.384
9.661
94,076
+0.21(+2.19%)
Mar 16, 2015
9.829
9.927
9.433
9.453
127,749
-0.28(-2.84%)
Mar 13, 2015
9.987
9.987
9.592
9.730
105,935
-0.21(-2.09%)
Mar 12, 2015
9.927
10.12
9.839
9.937
82,367
+0.11(+1.11%)
Mar 11, 2015
9.908
10.23
9.453
9.829
242,102
+0.08(+0.81%)
Mar 10, 2015
10.12
10.12
9.715
9.750
100,793
-0.37(-3.61%)
Mar 09, 2015
10.13
10.51
9.947
10.12
179,588
+0.08(+0.79%)
Mar 06, 2015
9.769
10.13
9.532
10.04
125,948
+0.31(+3.15%)
Mar 05, 2015
9.582
9.858
9.463
9.730
78,251
+0.15(+1.55%)
Mar 04, 2015
9.562
9.829
9.512
9.582
87,026
-0.04(-0.41%)
Mar 03, 2015
9.878
9.888
9.652
9.621
190,191
-0.27(-2.70%)
Mar 02, 2015
9.898
10.13
9.829
9.888
84,480
+0.10(+1.01%)
Feb 27, 2015
10.22
10.22
9.680
9.789
148,543
-0.51(-4.99%)
Feb 26, 2015
10.09
10.60
9.977
10.30
156,898
+0.15(+1.46%)
Feb 25, 2015
10.12
10.39
10.12
10.15
82,005
+0.03(+0.29%)
Feb 24, 2015
10.17
10.35
9.977
10.12
68,317
-0.09(-0.87%)
Feb 23, 2015
9.888
10.50
9.888
10.21
159,833
+0.34(+3.40%)
Feb 20, 2015
10.19
10.20
9.832
9.878
66,585
-0.21(-2.06%)
Feb 19, 2015
9.690
10.37
9.542
10.09
160,077
+0.33(+3.34%)
Feb 18, 2015
10.17
10.42
9.720
9.759
138,919
-0.46(-4.54%)
Feb 17, 2015
9.671
10.22
9.305
10.22
257,803
+0.17(+1.67%)
Feb 13, 2015
9.127
10.06
10.06
10.06
393,602
+0.88(+9.58%)
Feb 12, 2015
9.147
9.256
8.841
9.177
126,390
+0.01(+0.11%)
Feb 11, 2015
8.841
9.266
8.782
9.167
195,280
+0.23(+2.54%)
Feb 10, 2015
8.090
9.038
8.021
8.940
612,168
+0.92(+11.45%)
Feb 09, 2015
8.051
8.169
7.853
8.021
62,194
-0.05(-0.61%)
Feb 06, 2015
7.804
8.258
7.794
8.070
133,914
+0.31(+3.94%)
Feb 05, 2015
7.843
8.031
7.715
7.764
85,027
+0.03(+0.38%)
Feb 04, 2015
7.893
8.051
7.685
7.734
141,460
-0.17(-2.12%)
Feb 03, 2015
8.070
8.199
7.695
7.902
211,979
-0.26(-3.15%)
Feb 02, 2015
8.446
8.447
8.090
8.159
169,755
-0.24(-2.82%)
Jan 30, 2015
8.643
8.673
8.367
8.396
129,135
-0.31(-3.52%)
Jan 29, 2015
8.782
9.021
8.525
8.703
288,385
-0.25(-2.76%)
Jan 28, 2015
9.098
9.098
8.703
8.949
81,652
+0.01(+0.11%)
Jan 27, 2015
8.930
9.088
8.793
8.940
94,462
+0.01(+0.11%)
Jan 26, 2015
8.722
9.038
8.643
8.930
159,206
+0.27(+3.08%)
Jan 23, 2015
8.752
9.098
8.643
8.663
130,579
-0.23(-2.56%)
Jan 22, 2015
8.949
9.127
8.841
8.890
149,572
-0.21(-2.28%)
Jan 21, 2015
8.544
9.216
8.544
9.098
312,673
+0.41(+4.78%)
Jan 20, 2015
8.841
8.989
8.554
8.683
164,845
-0.23(-2.55%)
Jan 16, 2015
8.505
8.979
8.505
8.910
106,336
+0.31(+3.56%)
Jan 15, 2015
8.841
8.940
8.574
8.604
140,072
-0.22(-2.52%)
Jan 14, 2015
8.791
9.028
8.643
8.826
110,242
-0.06(-0.72%)
Jan 13, 2015
9.107
9.433
8.861
8.890
445,551
-0.20(-2.17%)
Jan 12, 2015
8.821
9.532
8.731
9.088
392,017
+0.27(+3.02%)
Jan 09, 2015
8.772
9.038
8.772
8.821
120,887
-0.03(-0.33%)
Jan 08, 2015
8.949
8.989
8.683
8.851
111,496
+0.09(+1.07%)
Jan 07, 2015
8.762
8.910
8.712
8.757
118,308
+0.13(+1.55%)
Jan 06, 2015
8.801
8.861
8.475
8.623
199,380
-0.21(-2.35%)
Jan 05, 2015
9.078
9.256
8.791
8.831
161,565
-0.36(-3.87%)
Jan 02, 2015
9.216
9.384
8.989
9.187
222,335
-0.07(-0.75%)
Dec 31, 2014
9.364
9.256
9.256
9.256
443,309
-0.18(-1.88%)
Dec 30, 2014
9.730
10.23
9.285
9.433
718,856
-0.53(-5.35%)
Dec 29, 2014
8.989
10.05
8.841
9.967
1,210,969
+1.03(+11.49%)
Dec 26, 2014
8.969
9.256
8.890
8.940
239,296
+0.11(+1.23%)
Dec 24, 2014
8.544
8.831
8.831
8.831
344,604
+0.07(+0.79%)
Dec 23, 2014
8.347
9.354
8.090
8.762
826,699
+0.29(+3.38%)
Dec 22, 2014
8.614
8.886
8.297
8.475
429,720
-0.13(-1.49%)
Dec 19, 2014
9.058
9.226
8.574
8.604
609,396
-0.45(-5.02%)
Dec 18, 2014
9.384
9.562
8.969
9.058
458,976
-0.16(-1.71%)
Dec 17, 2014
9.088
9.335
8.999
9.216
311,134
+0.14(+1.52%)
Dec 16, 2014
9.532
9.858
9.028
9.078
551,017
-0.45(-4.77%)
Dec 15, 2014
10.73
10.86
9.483
9.532
628,492
-1.13(-10.57%)
Dec 12, 2014
10.59
11.08
10.50
10.66
521,495
-0.40(-3.58%)
Dec 11, 2014
10.67
11.26
10.13
11.05
1,722,621
-0.56(-4.85%)
Dec 10, 2014
11.53
12.79
11.26
11.62
3,825,635
+0.52(+4.72%)
Dec 09, 2014
11.05
11.32
10.77
11.09
370,498
-0.01(-0.09%)
Dec 08, 2014
11.51
11.80
10.87
11.10
669,761
-0.38(-3.27%)
Dec 05, 2014
11.43
12.05
11.37
11.48
563,527
+0.02(+0.17%)
Dec 04, 2014
10.91
11.59
10.87
11.46
609,085
+0.34(+3.02%)
Dec 03, 2014
11.78
11.84
11.01
11.12
723,952
-0.43(-3.76%)
Dec 02, 2014
10.50
12.25
10.39
11.56
2,159,862
+0.98(+9.24%)
Dec 01, 2014
11.29
11.30
10.52
10.58
714,041
-0.83(-7.27%)
Nov 28, 2014
11.58
11.84
11.33
11.41
344,720
-0.28(-2.37%)
Nov 26, 2014
12.52
11.69
11.69
11.69
4,119,263
-1.76(-13.08%)
Nov 25, 2014
10.52
13.51
10.19
13.44
8,255,507
+3.61(+36.65%)
Nov 24, 2014
9.997
10.16
9.769
9.838
505,573
-0.24(-2.35%)
Nov 21, 2014
10.15
10.59
10.07
10.08
536,527
-0.45(-4.32%)
Nov 20, 2014
11.11
11.11
10.16
10.53
1,095,538
+0.09(+0.85%)
Nov 19, 2014
10.57
10.85
10.38
10.44
469,535
-0.05(-0.47%)
Nov 18, 2014
10.61
10.92
10.44
10.49
575,056
-0.13(-1.21%)
Nov 17, 2014
11.00
11.66
10.60
10.62
745,895
-0.31(-2.80%)
Nov 14, 2014
11.28
11.91
10.88
10.93
1,051,714
-0.33(-2.90%)
Nov 13, 2014
12.09
12.15
11.14
11.25
773,987
-0.84(-6.94%)
Nov 12, 2014
13.37
13.37
12.00
12.09
750,659
-0.47(-3.77%)
Nov 11, 2014
12.42
12.97
12.42
12.56
484,258
-0.26(-2.00%)
Nov 10, 2014
12.79
13.57
12.74
12.82
569,520
-0.31(-2.33%)
Nov 07, 2014
12.90
13.51
12.71
13.13
976,464
+0.41(+3.26%)
Nov 06, 2014
13.71
13.71
12.64
12.71
758,076
-0.87(-6.40%)
Nov 05, 2014
12.86
14.55
12.67
13.58
2,158,366
+0.49(+3.77%)
Nov 04, 2014
13.33
13.50
12.64
13.09
958,020
-0.52(-3.85%)
Nov 03, 2014
13.89
14.22
13.36
13.61
1,175,999
-0.32(-2.27%)
Oct 31, 2014
14.51
15.21
13.50
13.93
3,484,507
-0.14(-0.98%)
Oct 30, 2014
15.80
16.27
13.75
14.07
11,004,667
+2.63(+22.97%)
Oct 29, 2014
11.68
11.85
11.66
11.44
2,147,250
-0.65(-5.39%)
Oct 28, 2014
12.32
12.79
11.98
12.09
1,267,794
-0.36(-2.86%)
Oct 27, 2014
13.29
12.93
12.28
12.45
1,683,393
-0.48(-3.74%)
Oct 24, 2014
14.82
16.05
12.88
12.93
8,066,222
-2.14(-14.22%)
Oct 23, 2014
12.90
16.00
12.08
15.07
5,261,375
+2.10(+16.22%)
Oct 22, 2014
14.53
15.11
12.75
12.97
2,324,340
-1.79(-12.12%)
Oct 21, 2014
13.67
16.24
13.67
14.76
3,622,892
+0.01(+0.07%)
Oct 20, 2014
14.82
15.56
13.64
14.75
4,759,247
-2.03(-12.07%)
Oct 17, 2014
21.04
21.61
16.30
16.77
6,028,006
-3.66(-17.93%)
Oct 16, 2014
25.07
26.02
19.62
20.44
7,375,437
-2.87(-12.33%)
Oct 15, 2014
24.64
26.39
22.62
23.31
10,236,455
+2.14(+10.13%)
Oct 14, 2014
27.27
29.19
20.50
21.17
15,852,166
-7.48(-26.10%)
Oct 13, 2014
22.13
29.04
20.00
28.65
15,975,333
+9.26(+47.73%)
Oct 10, 2014
20.05
21.67
17.42
19.39
16,777,622
+1.89(+10.78%)
Oct 09, 2014
12.15
19.55
12.09
17.50
48,417,044
+6.03(+52.50%)
Oct 08, 2014
9.740
11.78
9.443
11.48
10,752,605
+1.57(+15.85%)
Oct 07, 2014
8.989
10.61
8.742
9.908
9,848,528
+1.21(+13.85%)
Oct 06, 2014
8.791
9.226
8.396
8.703
3,128,605
+0.11(+1.26%)
Oct 03, 2014
8.485
8.880
8.060
8.594
2,490,571
+0.36(+4.32%)
Oct 02, 2014
8.574
9.078
7.705
8.238
4,212,143
-0.66(-7.44%)
Oct 01, 2014
7.883
9.680
7.290
8.900
6,042,378
+2.03(+29.64%)
Sep 30, 2014
7.152
7.194
6.766
6.865
77,306
-0.35(-4.79%)
Sep 29, 2014
7.399
7.399
7.152
7.211
27,214
-0.14(-1.88%)
Sep 26, 2014
7.138
7.349
7.112
7.349
54,385
+0.13(+1.78%)
Sep 25, 2014
7.221
7.349
7.053
7.221
33,762
-0.13(-1.75%)
Sep 24, 2014
7.576
7.586
7.162
7.349
116,551
-0.06(-0.80%)
Sep 23, 2014
7.171
7.734
7.171
7.408
349,061
+0.21(+2.88%)
Sep 22, 2014
7.241
7.655
7.112
7.201
40,809
-0.14(-1.88%)
Sep 19, 2014
7.329
7.369
7.201
7.339
30,369
-0.01(-0.13%)
Sep 18, 2014
7.478
7.705
6.964
7.349
156,968
-0.20(-2.62%)
Sep 17, 2014
7.685
8.051
7.339
7.547
196,956
+0.07(+0.92%)
Sep 16, 2014
7.408
8.515
7.339
7.478
966,923
+0.32(+4.42%)
Sep 15, 2014
6.915
7.339
6.766
7.161
256,373
+0.40(+5.84%)
Sep 12, 2014
6.105
9.285
6.065
6.766
1,192,518
+0.77(+12.85%)
Sep 11, 2014
6.124
6.253
5.779
5.996
9,404
-0.18(-2.88%)
Sep 10, 2014
6.174
6.253
5.947
6.174
158,497
+0.00(+0.00%)
Sep 09, 2014
6.510
6.322
6.174
6.174
12,261
-0.15(-2.34%)
Sep 08, 2014
6.312
6.460
6.228
6.322
16,998
-0.08(-1.23%)
Sep 05, 2014
6.302
6.569
6.332
6.401
10,917
+0.07(+1.09%)
Sep 04, 2014
6.317
6.470
6.317
6.332
5,398
-0.04(-0.62%)
Sep 03, 2014
6.421
6.433
6.371
6.371
11,379
-0.23(-3.44%)
Sep 02, 2014
6.134
6.253
6.006
6.598
24,525
+0.54(+8.97%)
Aug 29, 2014
6.164
6.055
6.055
6.055
3,037
-0.01(-0.16%)
Aug 28, 2014
5.828
6.075
5.759
6.065
17,472
+0.16(+2.64%)
Aug 27, 2014
5.927
5.947
5.777
5.909
3,928
-0.02(-0.30%)
Aug 26, 2014
5.976
6.006
5.838
5.927
2,316
-0.08(-1.32%)
Aug 25, 2014
6.016
6.016
5.798
6.006
4,454
-0.02(-0.33%)
Aug 22, 2014
5.877
6.105
5.877
6.026
1,988
+0.20(+3.38%)
Aug 21, 2014
5.877
5.996
5.829
5.829
4,761
-0.06(-1.00%)
Aug 20, 2014
5.966
5.966
5.798
5.887
4,274
-0.04(-0.67%)
Aug 19, 2014
6.026
6.026
5.818
5.927
3,101
+0.03(+0.59%)
Aug 18, 2014
6.282
6.292
5.892
5.892
4,974
-0.27(-4.41%)
Aug 15, 2014
5.917
6.174
5.549
6.164
13,648
+0.46(+8.15%)
Aug 14, 2014
5.670
5.848
5.522
5.700
8,098
-0.12(-1.99%)
Aug 13, 2014
5.532
5.818
5.532
5.815
19,196
+0.22(+4.02%)
Aug 12, 2014
5.660
5.956
5.482
5.591
8,839
+0.00(+0.00%)
Aug 11, 2014
5.690
5.824
5.433
5.591
25,063
-0.24(-4.07%)
Aug 08, 2014
5.581
5.581
5.581
5.828
1,060
+0.38(+6.88%)
Aug 07, 2014
5.453
5.630
5.433
5.453
5,337
+0.00(+0.00%)
Aug 06, 2014
5.453
5.532
5.453
5.453
9,577
-0.14(-2.47%)
Aug 05, 2014
5.779
6.035
5.561
5.591
7,098
-0.21(-3.58%)
Aug 04, 2014
5.779
6.055
5.779
5.798
5,666
-0.07(-1.19%)
Aug 01, 2014
6.075
6.203
5.779
5.868
12,345
-0.21(-3.41%)
Jul 31, 2014
6.174
6.322
6.075
6.075
9,580
-0.05(-0.80%)
Jul 30, 2014
6.134
6.174
6.124
6.124
6,922
-0.20(-3.13%)
Jul 29, 2014
6.223
6.539
6.154
6.322
62,830
+0.09(+1.43%)
Jul 28, 2014
6.124
6.727
6.124
6.233
9,540
+0.11(+1.77%)
Jul 25, 2014
6.737
6.786
6.124
6.124
6,703
-0.26(-4.02%)
Jul 24, 2014
6.273
6.381
6.223
6.381
22,674
+0.01(+0.15%)
Jul 23, 2014
6.421
6.855
6.273
6.371
66,045
-0.04(-0.62%)
Jul 22, 2014
6.381
6.411
6.233
6.411
14,071
-0.05(-0.76%)
Jul 21, 2014
6.342
6.569
6.342
6.460
3,024
+0.12(+1.87%)
Jul 18, 2014
6.342
6.470
6.342
6.342
5,802
-0.01(-0.16%)
Jul 17, 2014
6.470
6.569
6.352
6.352
12,376
-0.11(-1.68%)
Jul 16, 2014
6.440
6.747
6.411
6.460
2,113
+0.02(+0.31%)
Jul 15, 2014
6.529
6.757
6.352
6.440
4,100
-0.21(-3.12%)
Jul 14, 2014
6.342
6.739
6.342
6.648
9,534
+0.28(+4.34%)
Jul 11, 2014
6.322
6.381
6.322
6.371
2,429
+0.10(+1.57%)
Jul 10, 2014
6.352
6.352
6.099
6.273
9,655
-0.07(-1.09%)
Jul 09, 2014
6.352
6.421
6.193
6.342
5,781
-0.17(-2.58%)
Jul 08, 2014
6.519
6.519
6.322
6.510
13,370
+0.01(+0.15%)
Jul 07, 2014
6.806
6.845
6.322
6.500
20,851
-0.18(-2.66%)
Jul 03, 2014
6.470
6.678
6.678
6.678
32,192
-0.44(-6.24%)
Jul 02, 2014
6.964
7.122
6.964
7.122
3,052
+0.12(+1.69%)
Jul 01, 2014
6.959
7.003
6.959
7.003
1,389
-0.07(-0.98%)
Jun 30, 2014
6.855
7.083
6.519
7.073
15,402
+0.11(+1.56%)
Jun 27, 2014
6.964
7.112
6.915
6.964
19,615
-0.11(-1.54%)
Jun 25, 2014
7.023
7.073
7.073
7.073
27
+0.06(+0.85%)
Jun 24, 2014
7.023
7.162
7.013
7.013
7,055
-0.10(-1.43%)
Jun 23, 2014
7.083
7.115
7.083
7.115
1,571
-0.02(-0.24%)
Jun 20, 2014
6.964
7.241
6.964
7.132
4,813
+0.13(+1.83%)
Jun 19, 2014
7.152
7.152
7.003
7.003
1,045
-0.09(-1.25%)
Jun 18, 2014
7.013
7.201
7.013
7.092
7,107
+0.04(+0.56%)
Jun 17, 2014
7.152
7.162
6.915
7.053
10,255
-0.17(-2.33%)
Jun 16, 2014
7.260
7.310
7.191
7.221
3,459
-0.09(-1.22%)
Jun 13, 2014
7.636
7.636
7.201
7.310
15,703
-0.41(-5.37%)
Jun 12, 2014
7.744
7.744
7.646
7.725
5,350
+0.08(+1.03%)
Jun 11, 2014
7.517
7.804
7.517
7.646
2,654
-0.16(-2.03%)
Jun 10, 2014
7.754
7.863
7.744
7.804
24,546
+0.06(+0.77%)
Jun 06, 2014
7.744
7.744
7.636
7.744
3,671
+0.00(+0.00%)
Jun 05, 2014
7.508
7.744
7.508
7.744
16,670
+0.21(+2.75%)
Jun 04, 2014
7.557
7.557
7.527
7.537
11,389
-0.06(-0.81%)
Jun 03, 2014
7.508
7.606
7.508
7.598
16,617
+0.02(+0.29%)
Jun 02, 2014
7.557
7.655
7.507
7.576
16,535
+0.02(+0.26%)
May 30, 2014
7.408
7.754
7.359
7.557
24,315
+0.17(+2.27%)
May 29, 2014
7.241
7.408
7.211
7.389
18,166
+0.15(+2.05%)
May 28, 2014
7.142
7.241
7.068
7.241
3,495
+0.05(+0.69%)
May 27, 2014
7.063
7.191
6.964
7.191
10,260
+0.17(+2.39%)
May 23, 2014
7.023
7.023
7.023
7.023
3,745
+0.10(+1.43%)
May 22, 2014
7.211
7.211
6.925
6.925
11,389
-0.05(-0.71%)
May 21, 2014
7.162
7.162
6.924
6.974
5,285
-0.12(-1.67%)
May 20, 2014
7.073
7.092
7.063
7.092
1,815
-0.09(-1.24%)
May 19, 2014
7.221
7.221
7.112
7.181
7,131
+0.03(+0.42%)
May 16, 2014
7.181
7.191
7.053
7.152
7,101
+0.11(+1.54%)
May 15, 2014
7.142
7.152
6.934
7.043
12,244
-0.16(-2.19%)
May 14, 2014
7.152
7.201
7.122
7.201
8,759
+0.06(+0.77%)
May 13, 2014
7.152
7.202
7.112
7.146
5,022
-0.01(-0.08%)
May 12, 2014
7.073
7.201
7.063
7.152
8,740
-0.09(-1.23%)
May 09, 2014
7.153
7.241
7.152
7.241
2,471
+0.20(+2.81%)
May 08, 2014
7.043
7.043
7.043
7.043
783
+0.07(+0.96%)
May 07, 2014
6.924
7.063
6.924
6.976
1,596
-0.17(-2.32%)
May 06, 2014
7.181
7.181
6.927
7.142
4,552
-0.04(-0.55%)
May 05, 2014
7.191
7.191
6.954
7.181
2,462
+0.02(+0.28%)
May 02, 2014
7.103
7.260
7.102
7.162
11,549
-0.07(-0.96%)
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.