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
Commercial Vehicle G
(NQ:
CVGI
)
5.280
-0.080 (-1.49%)
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 29, 2016
2.670
2.720
2.506
2.570
110,780
-0.09(-3.38%)
Apr 28, 2016
2.650
2.740
2.650
2.660
66,364
-0.03(-1.12%)
Apr 27, 2016
2.650
2.740
2.630
2.690
124,485
+0.07(+2.67%)
Apr 26, 2016
2.600
2.640
2.540
2.620
83,758
+0.05(+1.95%)
Apr 25, 2016
2.740
2.740
2.570
2.570
69,762
-0.12(-4.46%)
Apr 22, 2016
2.630
2.740
2.594
2.690
71,827
+0.06(+2.28%)
Apr 21, 2016
2.620
2.690
2.580
2.630
119,920
-0.02(-0.75%)
Apr 20, 2016
2.570
2.750
2.570
2.650
115,416
+0.06(+2.32%)
Apr 19, 2016
2.550
2.620
2.550
2.590
127,630
+0.06(+2.37%)
Apr 18, 2016
2.440
2.570
2.440
2.530
200,972
+0.04(+1.61%)
Apr 15, 2016
2.490
2.530
2.460
2.490
75,195
-0.03(-1.19%)
Apr 14, 2016
2.470
2.530
2.400
2.520
100,380
+0.08(+3.28%)
Apr 13, 2016
2.390
2.480
2.300
2.440
166,481
+0.06(+2.52%)
Apr 12, 2016
2.310
2.450
2.310
2.380
121,839
+0.07(+3.03%)
Apr 11, 2016
2.340
2.430
2.300
2.310
112,787
-0.03(-1.28%)
Apr 08, 2016
2.370
2.420
2.290
2.340
114,570
-0.02(-0.85%)
Apr 07, 2016
2.420
2.480
2.350
2.360
126,668
-0.10(-4.07%)
Apr 06, 2016
2.440
2.470
2.350
2.460
117,279
+0.00(+0.00%)
Apr 05, 2016
2.450
2.480
2.390
2.460
102,914
-0.05(-1.99%)
Apr 04, 2016
2.520
2.570
2.430
2.510
186,145
-0.01(-0.40%)
Apr 01, 2016
2.630
2.630
2.520
2.520
161,723
-0.13(-4.91%)
Mar 31, 2016
2.540
2.690
2.500
2.650
222,139
+0.11(+4.33%)
Mar 30, 2016
2.570
2.605
2.490
2.540
207,038
-0.02(-0.78%)
Mar 29, 2016
2.560
2.650
2.480
2.560
267,198
+0.02(+0.79%)
Mar 28, 2016
2.650
2.650
2.490
2.540
165,037
-0.08(-3.05%)
Mar 24, 2016
2.390
2.620
2.620
2.620
213,700
+0.20(+8.26%)
Mar 23, 2016
2.560
2.640
2.405
2.420
236,497
-0.16(-6.20%)
Mar 22, 2016
2.470
2.620
2.435
2.580
749,761
+0.09(+3.61%)
Mar 21, 2016
2.480
2.550
2.470
2.490
126,649
-0.03(-1.19%)
Mar 18, 2016
2.420
2.620
2.310
2.520
515,482
+0.09(+3.70%)
Mar 17, 2016
2.300
2.440
2.210
2.430
219,474
+0.15(+6.58%)
Mar 16, 2016
2.410
2.440
2.250
2.280
217,107
-0.13(-5.39%)
Mar 15, 2016
2.620
2.740
2.320
2.410
122,691
-0.24(-9.06%)
Mar 14, 2016
2.700
2.780
2.620
2.650
136,702
-0.13(-4.68%)
Mar 11, 2016
3.030
3.150
2.660
2.780
154,076
-0.26(-8.55%)
Mar 10, 2016
3.110
3.110
2.920
3.040
71,015
-0.02(-0.65%)
Mar 09, 2016
3.010
3.140
3.010
3.060
112,871
+0.07(+2.34%)
Mar 08, 2016
3.230
3.288
2.970
2.990
149,064
-0.27(-8.28%)
Mar 07, 2016
3.260
3.330
3.070
3.260
167,817
+0.08(+2.52%)
Mar 04, 2016
2.900
3.250
2.840
3.180
355,141
+0.31(+10.80%)
Mar 03, 2016
2.670
2.910
2.640
2.870
145,463
+0.18(+6.69%)
Mar 02, 2016
2.590
2.728
2.560
2.690
72,535
+0.08(+3.07%)
Mar 01, 2016
2.510
2.610
2.480
2.610
71,828
+0.10(+3.98%)
Feb 29, 2016
2.440
2.550
2.340
2.510
112,394
+0.07(+2.87%)
Feb 26, 2016
2.260
2.460
2.238
2.440
135,685
+0.18(+7.96%)
Feb 25, 2016
2.280
2.310
2.220
2.260
45,688
-0.04(-1.74%)
Feb 24, 2016
2.300
2.320
2.230
2.300
98,505
-0.01(-0.43%)
Feb 23, 2016
2.200
2.330
2.180
2.310
129,993
+0.07(+3.12%)
Feb 22, 2016
2.180
2.250
2.175
2.240
141,507
+0.12(+5.66%)
Feb 19, 2016
2.355
2.370
2.100
2.120
143,039
-0.24(-10.17%)
Feb 18, 2016
2.390
2.410
2.270
2.360
73,648
+0.00(+0.00%)
Feb 17, 2016
2.270
2.360
2.230
2.360
366,547
+0.11(+4.89%)
Feb 16, 2016
2.300
2.300
2.200
2.250
71,940
-0.03(-1.32%)
Feb 12, 2016
2.290
2.280
2.280
2.280
100,700
+0.03(+1.33%)
Feb 11, 2016
2.390
2.415
2.240
2.250
112,406
-0.17(-7.02%)
Feb 10, 2016
2.540
2.660
2.410
2.420
67,154
-0.11(-4.35%)
Feb 09, 2016
2.520
2.550
2.460
2.530
77,459
-0.03(-1.17%)
Feb 08, 2016
2.570
2.590
2.500
2.560
110,662
-0.06(-2.29%)
Feb 05, 2016
2.910
2.910
2.610
2.620
139,196
-0.31(-10.58%)
Feb 04, 2016
2.800
3.020
2.590
2.930
73,888
+0.11(+3.90%)
Feb 03, 2016
2.950
2.956
2.671
2.820
107,433
-0.09(-3.09%)
Feb 02, 2016
3.030
3.160
2.890
2.910
93,272
-0.17(-5.52%)
Feb 01, 2016
3.060
3.100
2.910
3.080
116,507
-0.02(-0.65%)
Jan 29, 2016
3.080
3.170
3.010
3.100
130,662
+0.01(+0.32%)
Jan 28, 2016
2.950
3.100
2.910
3.090
183,067
+0.17(+5.82%)
Jan 27, 2016
2.880
2.930
2.850
2.920
109,589
+0.02(+0.69%)
Jan 26, 2016
2.790
2.930
2.750
2.900
116,275
+0.14(+5.07%)
Jan 25, 2016
2.880
3.000
2.750
2.760
169,294
-0.19(-6.44%)
Jan 22, 2016
2.750
2.960
2.750
2.950
169,416
+0.20(+7.27%)
Jan 21, 2016
2.550
2.780
2.510
2.750
153,346
+0.24(+9.56%)
Jan 20, 2016
2.390
2.550
2.300
2.510
293,230
+0.09(+3.72%)
Jan 19, 2016
2.360
2.440
2.285
2.420
554,326
+0.10(+4.31%)
Jan 15, 2016
2.250
2.320
2.320
2.320
181,700
-0.04(-1.69%)
Jan 14, 2016
2.330
2.400
2.230
2.360
158,158
+0.04(+1.72%)
Jan 13, 2016
2.350
2.490
2.270
2.320
271,221
-0.03(-1.28%)
Jan 12, 2016
2.390
2.420
2.290
2.350
769,498
-0.01(-0.42%)
Jan 11, 2016
2.430
2.450
2.350
2.360
162,124
-0.06(-2.48%)
Jan 08, 2016
2.510
2.580
2.410
2.420
186,670
-0.06(-2.42%)
Jan 07, 2016
2.550
2.560
2.405
2.480
283,356
-0.10(-3.88%)
Jan 06, 2016
2.650
2.700
2.510
2.580
150,843
-0.12(-4.44%)
Jan 05, 2016
2.680
2.810
2.460
2.700
538,141
+0.03(+1.12%)
Jan 04, 2016
2.670
2.760
2.450
2.670
245,747
-0.09(-3.26%)
Dec 31, 2015
2.770
2.760
2.760
2.760
291,000
-0.01(-0.36%)
Dec 30, 2015
2.780
2.880
2.680
2.770
155,799
+0.00(+0.00%)
Dec 29, 2015
2.870
2.890
2.755
2.770
265,089
-0.06(-2.12%)
Dec 28, 2015
2.850
2.910
2.760
2.830
318,551
-0.06(-2.08%)
Dec 24, 2015
2.940
2.890
2.890
2.890
51,000
-0.03(-1.03%)
Dec 23, 2015
2.880
2.950
2.840
2.920
211,223
+0.05(+1.74%)
Dec 22, 2015
2.840
2.900
2.800
2.870
213,608
+0.04(+1.41%)
Dec 21, 2015
2.840
2.860
2.800
2.830
127,832
+0.05(+1.80%)
Dec 18, 2015
2.690
2.800
2.685
2.780
359,819
+0.07(+2.58%)
Dec 17, 2015
2.730
2.790
2.680
2.710
158,418
-0.03(-1.09%)
Dec 16, 2015
2.770
2.770
2.660
2.740
550,907
-0.03(-1.08%)
Dec 15, 2015
2.750
2.860
2.745
2.770
109,669
+0.01(+0.36%)
Dec 14, 2015
2.940
2.940
2.680
2.760
157,053
-0.13(-4.50%)
Dec 11, 2015
2.840
2.910
2.840
2.890
140,461
-0.04(-1.37%)
Dec 10, 2015
2.890
3.000
2.850
2.930
379,061
+0.04(+1.38%)
Dec 09, 2015
2.900
2.940
2.830
2.890
147,395
+0.00(+0.00%)
Dec 08, 2015
2.970
2.990
2.800
2.890
101,481
-0.14(-4.62%)
Dec 07, 2015
3.260
3.260
3.000
3.030
158,884
-0.21(-6.48%)
Dec 04, 2015
3.230
3.450
3.120
3.240
73,525
+0.00(+0.00%)
Dec 03, 2015
3.350
3.370
3.160
3.240
66,966
-0.10(-2.99%)
Dec 02, 2015
3.330
3.380
3.320
3.340
38,769
-0.02(-0.60%)
Dec 01, 2015
3.460
3.460
3.320
3.360
109,858
-0.04(-1.18%)
Nov 30, 2015
3.360
3.430
3.350
3.400
76,438
+0.03(+0.89%)
Nov 27, 2015
3.460
3.460
3.330
3.370
39,300
-0.11(-3.16%)
Nov 25, 2015
3.490
3.480
3.480
3.480
49,100
-0.02(-0.57%)
Nov 24, 2015
3.530
3.602
3.440
3.500
57,239
-0.09(-2.51%)
Nov 23, 2015
3.700
3.730
3.510
3.590
175,224
-0.15(-4.01%)
Nov 20, 2015
3.750
3.860
3.650
3.740
113,556
+0.02(+0.54%)
Nov 19, 2015
3.830
3.840
3.670
3.720
96,199
-0.09(-2.36%)
Nov 18, 2015
3.560
3.840
3.540
3.810
118,769
+0.26(+7.32%)
Nov 17, 2015
3.610
3.690
3.500
3.550
127,743
-0.11(-3.01%)
Nov 16, 2015
3.620
3.670
3.480
3.660
126,299
-0.01(-0.27%)
Nov 13, 2015
3.720
3.820
3.620
3.670
103,457
-0.10(-2.65%)
Nov 12, 2015
3.820
3.820
3.750
3.770
120,143
-0.09(-2.33%)
Nov 11, 2015
3.910
3.910
3.760
3.860
96,809
-0.05(-1.28%)
Nov 10, 2015
3.920
4.000
3.840
3.910
109,747
-0.08(-2.01%)
Nov 09, 2015
4.000
4.090
3.960
3.990
137,861
-0.14(-3.51%)
Nov 06, 2015
4.040
4.190
3.870
4.135
142,050
+0.06(+1.60%)
Nov 05, 2015
4.150
4.220
3.860
4.070
136,421
-0.23(-5.35%)
Nov 04, 2015
4.380
4.410
4.220
4.300
116,749
-0.06(-1.38%)
Nov 03, 2015
4.390
4.450
4.340
4.360
80,824
-0.07(-1.58%)
Nov 02, 2015
4.160
4.470
4.130
4.430
148,640
+0.27(+6.49%)
Oct 30, 2015
4.080
4.170
4.010
4.160
201,314
+0.05(+1.22%)
Oct 29, 2015
4.150
4.200
4.100
4.110
86,255
-0.04(-0.96%)
Oct 28, 2015
3.890
4.200
3.870
4.150
184,480
+0.31(+8.07%)
Oct 27, 2015
3.930
3.940
3.760
3.840
114,492
-0.12(-3.03%)
Oct 26, 2015
3.890
3.970
3.810
3.960
157,513
+0.09(+2.33%)
Oct 23, 2015
3.910
3.915
3.765
3.870
217,592
+0.05(+1.31%)
Oct 22, 2015
3.880
3.900
3.750
3.820
151,842
-0.04(-1.04%)
Oct 21, 2015
4.000
4.000
3.820
3.860
117,373
-0.08(-2.03%)
Oct 20, 2015
4.040
4.070
3.910
3.940
128,106
-0.11(-2.72%)
Oct 19, 2015
3.950
4.060
3.920
4.050
219,553
+0.09(+2.27%)
Oct 16, 2015
4.020
4.030
3.900
3.960
70,573
-0.04(-1.00%)
Oct 15, 2015
3.890
4.010
3.850
4.000
98,978
+0.10(+2.56%)
Oct 14, 2015
3.940
4.000
3.880
3.900
104,050
-0.06(-1.52%)
Oct 13, 2015
4.170
4.170
3.920
3.960
64,315
-0.25(-5.94%)
Oct 12, 2015
4.540
4.540
4.120
4.210
68,741
-0.38(-8.28%)
Oct 09, 2015
4.580
4.600
4.120
4.590
111,337
+0.04(+0.88%)
Oct 08, 2015
4.350
4.570
4.170
4.550
149,158
+0.20(+4.60%)
Oct 07, 2015
4.310
4.500
4.240
4.350
157,272
+0.09(+2.11%)
Oct 06, 2015
4.210
4.320
4.030
4.260
161,570
+0.03(+0.71%)
Oct 05, 2015
4.060
4.240
3.820
4.230
142,771
+0.23(+5.75%)
Oct 02, 2015
3.780
4.030
3.760
4.000
91,091
+0.15(+3.90%)
Oct 01, 2015
4.010
4.040
3.790
3.850
119,057
-0.18(-4.47%)
Sep 30, 2015
4.090
4.230
4.000
4.030
126,596
-0.02(-0.49%)
Sep 29, 2015
3.870
4.070
3.800
4.050
168,127
+0.16(+4.11%)
Sep 28, 2015
4.010
4.010
3.800
3.890
140,442
-0.10(-2.51%)
Sep 25, 2015
4.240
4.290
3.960
3.990
236,838
-0.22(-5.23%)
Sep 24, 2015
4.130
4.250
4.020
4.210
84,556
+0.02(+0.48%)
Sep 23, 2015
4.270
4.300
4.130
4.190
129,602
-0.11(-2.56%)
Sep 22, 2015
4.300
4.360
4.170
4.300
98,493
-0.07(-1.60%)
Sep 21, 2015
4.480
4.500
4.300
4.370
122,854
-0.15(-3.32%)
Sep 18, 2015
4.550
4.630
4.500
4.520
80,736
-0.12(-2.59%)
Sep 17, 2015
4.710
4.780
4.530
4.640
77,045
-0.11(-2.32%)
Sep 16, 2015
4.760
4.890
4.690
4.750
64,540
-0.03(-0.63%)
Sep 15, 2015
4.700
4.835
4.650
4.780
91,125
+0.07(+1.49%)
Sep 14, 2015
4.680
4.730
4.580
4.710
59,583
+0.09(+1.95%)
Sep 11, 2015
4.700
4.715
4.500
4.620
89,390
-0.13(-2.74%)
Sep 10, 2015
4.840
4.910
4.670
4.750
154,450
-0.08(-1.66%)
Sep 09, 2015
4.970
5.210
4.830
4.830
139,406
-0.13(-2.62%)
Sep 08, 2015
5.010
5.130
4.855
4.960
203,802
+0.11(+2.27%)
Sep 04, 2015
4.810
4.850
4.850
4.850
53,300
-0.04(-0.82%)
Sep 03, 2015
5.000
5.070
4.880
4.890
58,092
-0.05(-1.01%)
Sep 02, 2015
4.840
5.055
4.790
4.940
88,152
+0.15(+3.13%)
Sep 01, 2015
5.050
5.120
4.770
4.790
175,186
-0.33(-6.45%)
Aug 31, 2015
4.940
5.240
4.890
5.120
207,326
+0.16(+3.23%)
Aug 28, 2015
4.840
5.025
4.820
4.960
62,173
+0.08(+1.64%)
Aug 27, 2015
4.860
5.040
4.770
4.880
103,281
+0.07(+1.46%)
Aug 26, 2015
4.520
4.840
4.350
4.810
190,829
+0.36(+8.09%)
Aug 25, 2015
4.720
4.770
4.430
4.450
141,794
-0.09(-1.98%)
Aug 24, 2015
4.310
4.760
4.300
4.540
114,819
-0.15(-3.20%)
Aug 21, 2015
4.500
4.780
4.500
4.690
127,492
+0.08(+1.74%)
Aug 20, 2015
4.630
4.700
4.570
4.610
121,912
-0.04(-0.86%)
Aug 19, 2015
4.520
4.680
4.440
4.650
148,278
+0.11(+2.42%)
Aug 18, 2015
4.680
4.680
4.370
4.540
294,710
-0.11(-2.37%)
Aug 17, 2015
4.840
4.910
4.470
4.650
277,414
-0.31(-6.25%)
Aug 14, 2015
4.920
5.020
4.910
4.960
108,342
+0.04(+0.81%)
Aug 13, 2015
5.040
5.180
4.910
4.920
88,984
-0.18(-3.53%)
Aug 12, 2015
5.210
5.210
4.920
5.100
109,996
-0.18(-3.41%)
Aug 11, 2015
5.600
5.675
5.220
5.280
103,268
-0.32(-5.71%)
Aug 10, 2015
5.400
5.720
5.390
5.600
131,424
+0.25(+4.67%)
Aug 07, 2015
5.150
5.360
5.080
5.350
73,496
+0.15(+2.88%)
Aug 06, 2015
5.400
5.590
4.880
5.200
267,190
-0.30(-5.45%)
Aug 05, 2015
6.090
6.140
5.500
5.500
170,487
-0.43(-7.25%)
Aug 04, 2015
5.960
6.050
5.860
5.930
67,572
+0.00(+0.00%)
Aug 03, 2015
5.950
6.100
5.830
5.930
106,379
+0.02(+0.34%)
Jul 31, 2015
5.810
5.930
5.730
5.910
182,325
+0.09(+1.55%)
Jul 30, 2015
5.640
5.850
5.620
5.820
74,431
+0.14(+2.46%)
Jul 29, 2015
5.760
5.880
5.520
5.680
108,367
-0.20(-3.40%)
Jul 28, 2015
5.760
5.910
5.650
5.880
118,735
+0.21(+3.70%)
Jul 27, 2015
5.800
5.800
5.500
5.670
195,378
-0.26(-4.38%)
Jul 24, 2015
6.200
6.270
5.875
5.930
100,235
-0.29(-4.66%)
Jul 23, 2015
6.300
6.360
6.170
6.220
105,435
-0.05(-0.80%)
Jul 22, 2015
6.190
6.280
6.100
6.270
95,296
+0.06(+0.97%)
Jul 21, 2015
6.230
6.335
6.160
6.210
56,087
-0.07(-1.11%)
Jul 20, 2015
6.270
6.320
6.140
6.280
142,946
+0.01(+0.16%)
Jul 17, 2015
6.270
6.370
6.220
6.270
95,650
-0.02(-0.32%)
Jul 16, 2015
6.350
6.400
6.250
6.290
89,357
-0.05(-0.79%)
Jul 15, 2015
6.550
6.590
6.320
6.340
76,609
-0.22(-3.35%)
Jul 14, 2015
6.360
6.570
6.340
6.560
149,725
+0.20(+3.14%)
Jul 13, 2015
6.240
6.420
6.220
6.360
169,157
+0.10(+1.60%)
Jul 10, 2015
6.190
6.360
6.190
6.260
116,392
+0.07(+1.13%)
Jul 09, 2015
6.250
6.340
6.190
6.190
130,876
+0.00(+0.00%)
Jul 08, 2015
6.630
6.790
6.190
6.190
137,649
-0.60(-8.84%)
Jul 07, 2015
7.000
7.060
6.640
6.790
168,901
-0.24(-3.41%)
Jul 06, 2015
6.980
7.100
6.830
7.030
145,934
-0.07(-0.99%)
Jul 02, 2015
7.270
7.100
7.100
7.100
78,000
-0.10(-1.39%)
Jul 01, 2015
7.280
7.370
7.180
7.200
154,109
-0.01(-0.14%)
Jun 30, 2015
7.170
7.250
7.020
7.210
104,392
+0.05(+0.70%)
Jun 29, 2015
7.200
7.420
7.050
7.160
189,109
-0.04(-0.56%)
Jun 26, 2015
7.380
7.420
7.190
7.200
579,011
-0.18(-2.44%)
Jun 25, 2015
7.380
7.420
7.250
7.380
180,209
+0.04(+0.54%)
Jun 24, 2015
7.410
7.460
7.308
7.340
123,354
-0.04(-0.54%)
Jun 23, 2015
7.300
7.470
7.300
7.380
119,788
+0.11(+1.51%)
Jun 22, 2015
7.280
7.500
7.160
7.270
220,551
+0.11(+1.54%)
Jun 19, 2015
7.220
7.300
6.900
7.160
143,139
-0.03(-0.42%)
Jun 18, 2015
7.150
7.260
7.060
7.190
108,227
+0.06(+0.84%)
Jun 17, 2015
7.300
7.330
7.080
7.130
114,796
-0.11(-1.52%)
Jun 16, 2015
7.050
7.280
7.050
7.240
151,023
+0.11(+1.54%)
Jun 15, 2015
6.990
7.150
6.750
7.130
182,763
+0.14(+2.00%)
Jun 12, 2015
6.900
7.090
6.810
6.990
153,135
+0.09(+1.30%)
Jun 11, 2015
6.960
6.980
6.880
6.900
99,892
-0.01(-0.14%)
Jun 10, 2015
6.650
6.980
6.630
6.910
151,071
+0.26(+3.91%)
Jun 09, 2015
6.700
6.730
6.638
6.650
47,612
-0.08(-1.19%)
Jun 08, 2015
6.800
6.940
6.710
6.730
151,082
+0.05(+0.75%)
Jun 05, 2015
6.660
6.780
6.600
6.680
87,063
-0.02(-0.30%)
Jun 04, 2015
6.560
6.790
6.560
6.700
190,635
+0.04(+0.60%)
Jun 03, 2015
6.500
6.820
6.450
6.660
221,370
+0.17(+2.62%)
Jun 02, 2015
6.290
6.510
6.250
6.490
116,317
+0.20(+3.18%)
Jun 01, 2015
6.420
6.420
6.240
6.290
65,032
-0.05(-0.79%)
May 29, 2015
6.460
6.460
6.230
6.340
81,638
-0.11(-1.71%)
May 28, 2015
6.340
6.480
6.250
6.450
59,397
+0.13(+2.06%)
May 27, 2015
6.220
6.340
6.170
6.320
67,296
+0.08(+1.28%)
May 26, 2015
6.230
6.300
6.150
6.240
58,488
-0.02(-0.32%)
May 22, 2015
6.240
6.260
6.260
6.260
110,300
+0.02(+0.32%)
May 21, 2015
6.210
6.370
6.210
6.240
30,319
-0.01(-0.16%)
May 20, 2015
6.220
6.330
6.200
6.250
35,455
+0.02(+0.32%)
May 19, 2015
6.330
6.350
6.080
6.230
94,757
-0.10(-1.58%)
May 18, 2015
6.220
6.370
6.170
6.330
64,059
+0.06(+0.96%)
May 15, 2015
6.250
6.380
6.180
6.270
71,977
-0.02(-0.32%)
May 14, 2015
6.320
6.520
6.150
6.290
156,551
+0.01(+0.16%)
May 13, 2015
6.190
6.350
5.950
6.280
59,032
+0.08(+1.29%)
May 12, 2015
6.110
6.260
6.060
6.200
82,038
+0.02(+0.32%)
May 11, 2015
6.010
6.280
6.010
6.180
83,273
+0.11(+1.81%)
May 08, 2015
6.030
6.100
5.920
6.070
61,970
+0.11(+1.85%)
May 07, 2015
5.920
5.970
5.790
5.960
60,426
+0.03(+0.51%)
May 06, 2015
5.890
6.230
5.890
5.930
114,750
+0.28(+4.96%)
May 05, 2015
5.790
6.120
5.650
5.650
67,742
-0.11(-1.91%)
May 04, 2015
5.700
5.830
5.690
5.760
82,034
+0.02(+0.35%)
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.