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
Hawaiian Hlds Inc
(NQ:
HA
)
13.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Jan 31, 2006
3.661
3.661
3.584
3.613
71,613
-0.05(-1.32%)
Jan 30, 2006
3.661
3.758
3.613
3.661
196,676
-0.10(-2.56%)
Jan 27, 2006
3.816
3.816
3.719
3.758
123,714
+0.03(+0.78%)
Jan 26, 2006
3.681
3.748
3.632
3.729
96,106
+0.10(+2.65%)
Jan 25, 2006
3.632
3.642
3.594
3.632
77,010
-0.03(-0.79%)
Jan 24, 2006
3.642
3.681
3.584
3.661
189,411
+0.03(+0.80%)
Jan 23, 2006
3.661
3.671
3.498
3.632
175,192
+0.05(+1.34%)
Jan 20, 2006
3.758
3.787
3.565
3.584
25,739
-0.13(-3.38%)
Jan 19, 2006
3.526
3.719
3.526
3.710
36,014
+0.09(+2.39%)
Jan 18, 2006
3.440
3.642
3.372
3.623
255,938
+0.11(+3.01%)
Jan 17, 2006
3.469
3.546
3.469
3.517
162,322
-0.13(-3.44%)
Jan 13, 2006
3.719
3.796
3.411
3.642
106,589
-0.09(-2.33%)
Jan 12, 2006
3.806
3.854
3.623
3.729
97,144
-0.13(-3.49%)
Jan 11, 2006
3.912
3.950
3.825
3.864
286,140
-0.13(-3.14%)
Jan 10, 2006
4.076
4.076
3.883
3.989
102,230
+0.02(+0.49%)
Jan 09, 2006
4.076
4.076
3.941
3.970
96,833
-0.03(-0.72%)
Jan 06, 2006
4.076
4.076
3.931
3.999
108,146
-0.05(-1.19%)
Jan 05, 2006
4.037
4.095
3.979
4.047
234,870
+0.07(+1.70%)
Jan 04, 2006
3.873
4.047
3.825
3.979
168,031
+0.18(+4.82%)
Jan 03, 2006
3.613
3.854
3.526
3.796
147,896
-0.05(-1.25%)
Dec 30, 2005
3.941
3.950
3.796
3.844
70,263
-0.07(-1.72%)
Dec 29, 2005
3.950
4.095
3.825
3.912
179,862
-0.10(-2.40%)
Dec 28, 2005
4.095
4.095
3.893
4.008
90,606
-0.08(-1.89%)
Dec 27, 2005
3.902
4.220
3.902
4.085
215,254
+0.20(+5.21%)
Dec 23, 2005
3.652
3.999
3.623
3.883
180,693
+0.25(+6.90%)
Dec 22, 2005
3.642
3.661
3.565
3.632
37,363
+0.07(+1.89%)
Dec 21, 2005
3.613
3.613
3.430
3.565
55,318
-0.05(-1.33%)
Dec 20, 2005
3.681
3.681
3.517
3.613
120,911
-0.03(-0.79%)
Dec 19, 2005
3.710
3.738
3.623
3.642
194,393
-0.02(-0.53%)
Dec 16, 2005
3.584
3.710
3.536
3.661
150,698
+0.10(+2.70%)
Dec 15, 2005
3.478
3.565
3.430
3.565
65,282
+0.09(+2.49%)
Dec 14, 2005
3.372
3.517
3.372
3.478
155,265
+0.02(+0.56%)
Dec 13, 2005
3.420
3.459
3.324
3.459
222,934
-0.01(-0.28%)
Dec 12, 2005
3.382
3.469
3.334
3.469
116,760
+0.05(+1.41%)
Dec 09, 2005
3.420
3.469
3.372
3.420
114,061
-0.07(-1.93%)
Dec 08, 2005
3.488
3.565
3.392
3.488
138,348
-0.01(-0.28%)
Dec 07, 2005
3.565
3.661
3.488
3.498
194,912
-0.13(-3.46%)
Dec 06, 2005
3.613
3.681
3.565
3.623
60,715
-0.05(-1.31%)
Dec 05, 2005
3.748
3.748
3.584
3.671
59,469
-0.03(-0.78%)
Dec 02, 2005
3.719
3.970
3.652
3.700
208,300
+0.01(+0.26%)
Dec 01, 2005
3.710
3.758
3.613
3.690
91,228
+0.03(+0.79%)
Nov 30, 2005
3.690
3.758
3.642
3.661
487,487
+0.02(+0.53%)
Nov 29, 2005
3.710
3.748
3.623
3.642
69,537
-0.07(-1.82%)
Nov 28, 2005
3.806
3.806
3.604
3.710
325,372
+0.00(+0.00%)
Nov 25, 2005
3.700
3.767
3.700
3.710
64,244
+0.06(+1.58%)
Nov 23, 2005
3.517
3.825
3.507
3.652
548,203
+0.14(+4.12%)
Nov 22, 2005
3.440
3.507
3.257
3.507
283,234
+0.13(+4.00%)
Nov 21, 2005
3.546
3.613
3.305
3.372
266,525
-0.10(-2.78%)
Nov 18, 2005
3.363
3.623
3.363
3.469
430,508
+0.10(+2.86%)
Nov 17, 2005
3.401
3.430
3.228
3.372
402,590
+0.08(+2.34%)
Nov 16, 2005
3.276
3.449
3.276
3.295
363,981
+0.02(+0.59%)
Nov 15, 2005
3.420
3.469
3.228
3.276
412,553
-0.09(-2.58%)
Nov 14, 2005
3.343
3.469
3.257
3.363
997,912
+0.11(+3.25%)
Nov 11, 2005
2.804
3.372
2.804
3.257
1,130,137
+0.46(+16.55%)
Nov 10, 2005
2.553
2.842
2.505
2.794
636,837
+0.34(+13.73%)
Nov 09, 2005
2.467
2.505
2.457
2.457
17,955
-0.05(-1.92%)
Nov 08, 2005
2.544
2.592
2.457
2.505
351,215
-0.07(-2.59%)
Nov 07, 2005
2.573
2.650
2.505
2.572
263,722
+0.03(+1.10%)
Nov 04, 2005
2.457
2.640
2.457
2.544
21,795
+0.08(+3.12%)
Nov 03, 2005
2.486
2.573
2.457
2.467
11,105
-0.04(-1.54%)
Nov 02, 2005
2.467
2.601
2.409
2.505
509,386
-0.05(-1.89%)
Nov 01, 2005
2.640
2.640
2.534
2.553
29,267
-0.01(-0.38%)
Oct 31, 2005
2.418
2.611
2.418
2.563
57,394
+0.14(+5.98%)
Oct 28, 2005
2.409
2.457
2.332
2.418
75,764
+0.01(+0.40%)
Oct 27, 2005
2.447
2.505
2.409
2.409
33,108
-0.12(-4.58%)
Oct 26, 2005
2.601
2.669
2.409
2.524
819,606
-0.07(-2.60%)
Oct 25, 2005
2.842
2.842
2.563
2.592
154,850
-0.25(-8.81%)
Oct 24, 2005
2.765
2.891
2.756
2.842
24,389
+0.04(+1.37%)
Oct 21, 2005
2.804
2.881
2.746
2.804
11,727
-0.02(-0.68%)
Oct 20, 2005
2.871
2.919
2.794
2.823
257,495
-0.04(-1.35%)
Oct 19, 2005
2.698
2.871
2.698
2.862
25,531
+0.12(+4.21%)
Oct 18, 2005
2.601
2.785
2.601
2.746
444,727
+0.10(+3.64%)
Oct 17, 2005
2.775
2.775
2.650
2.650
63,102
-0.09(-3.17%)
Oct 14, 2005
2.688
2.765
2.669
2.736
5,915
+0.07(+2.53%)
Oct 13, 2005
2.842
2.842
2.601
2.669
28,126
-0.15(-5.46%)
Oct 12, 2005
2.823
2.881
2.823
2.823
499,112
+0.00(+0.00%)
Oct 11, 2005
2.891
2.891
2.794
2.823
6,019
-0.10(-3.30%)
Oct 10, 2005
2.765
2.977
2.765
2.919
57,705
+0.07(+2.37%)
Oct 07, 2005
2.842
2.987
2.813
2.852
617,221
+0.06(+2.07%)
Oct 06, 2005
2.833
2.842
2.727
2.794
147,896
-0.02(-0.68%)
Oct 05, 2005
2.862
2.862
2.601
2.813
44,524
-0.11(-3.63%)
Oct 04, 2005
2.794
2.987
2.727
2.919
55,007
+0.09(+3.06%)
Oct 03, 2005
2.813
2.833
2.717
2.833
145,301
+0.00(+0.00%)
Sep 30, 2005
2.707
2.871
2.707
2.833
2,740,290
+0.15(+5.76%)
Sep 29, 2005
2.312
2.736
2.293
2.679
564,913
+0.46(+20.87%)
Sep 28, 2005
2.659
2.679
2.149
2.216
899,418
-0.44(-16.67%)
Sep 27, 2005
2.698
2.698
2.650
2.659
672,436
-0.03(-1.08%)
Sep 26, 2005
2.891
2.891
2.611
2.688
138,970
-0.18(-6.38%)
Sep 23, 2005
2.871
2.939
2.698
2.871
100,362
-0.08(-2.61%)
Sep 22, 2005
2.977
2.977
2.900
2.948
51,893
-0.08(-2.55%)
Sep 21, 2005
3.112
3.112
2.891
3.025
212,971
-0.13(-3.98%)
Sep 20, 2005
3.141
3.180
3.074
3.151
36,636
-0.01(-0.31%)
Sep 19, 2005
3.228
3.228
3.083
3.160
97,144
-0.12(-3.53%)
Sep 16, 2005
3.083
3.276
3.064
3.276
167,927
+0.22(+7.26%)
Sep 15, 2005
3.276
3.276
3.054
3.054
119,251
-0.25(-7.58%)
Sep 14, 2005
3.353
3.353
3.286
3.305
22,729
-0.03(-0.87%)
Sep 13, 2005
3.372
3.401
3.334
3.334
28,956
-0.04(-1.14%)
Sep 12, 2005
3.420
3.430
3.363
3.372
124,752
+0.00(+0.00%)
Sep 09, 2005
3.478
3.478
3.372
3.372
34,145
-0.14(-4.11%)
Sep 08, 2005
3.536
3.546
3.488
3.517
8,095
+0.03(+0.83%)
Sep 07, 2005
3.469
3.517
3.469
3.488
25,842
+0.02(+0.56%)
Sep 06, 2005
3.420
3.575
3.401
3.469
69,537
+0.11(+3.15%)
Sep 02, 2005
3.372
3.401
3.257
3.363
58,224
+0.02(+0.58%)
Sep 01, 2005
3.613
3.613
3.314
3.343
182,250
-0.22(-6.22%)
Aug 31, 2005
3.661
3.661
3.430
3.565
35,391
-0.10(-2.63%)
Aug 30, 2005
3.787
3.787
3.661
3.661
23,974
-0.09(-2.31%)
Aug 29, 2005
3.777
3.789
3.661
3.748
44,939
-0.06(-1.52%)
Aug 26, 2005
3.816
3.854
3.787
3.806
14,737
+0.00(+0.00%)
Aug 25, 2005
3.787
3.902
3.777
3.806
24,389
+0.02(+0.51%)
Aug 24, 2005
3.806
3.806
3.777
3.787
21,276
+0.01(+0.26%)
Aug 23, 2005
3.854
3.854
3.767
3.777
14,322
-0.13(-3.21%)
Aug 22, 2005
3.902
3.931
3.902
3.902
3,217
+0.03(+0.75%)
Aug 19, 2005
3.912
3.931
3.873
3.873
11,416
-0.03(-0.74%)
Aug 18, 2005
3.835
4.008
3.835
3.902
205,498
+0.11(+2.79%)
Aug 17, 2005
3.777
3.835
3.748
3.796
287,386
+0.06(+1.55%)
Aug 16, 2005
3.748
3.835
3.613
3.738
29,371
+0.00(+0.00%)
Aug 15, 2005
3.873
3.912
3.729
3.738
91,643
-0.15(-3.96%)
Aug 12, 2005
3.902
3.941
3.893
3.893
29,060
-0.03(-0.74%)
Aug 11, 2005
4.095
4.095
3.873
3.921
187,750
-0.17(-4.24%)
Aug 10, 2005
4.105
4.278
4.095
4.095
14,218
-0.10(-2.30%)
Aug 09, 2005
4.191
4.288
4.105
4.191
8,302
-0.03(-0.69%)
Aug 08, 2005
4.288
4.288
4.211
4.220
5,812
-0.07(-1.57%)
Aug 05, 2005
4.268
4.317
4.239
4.288
16,709
+0.02(+0.45%)
Aug 04, 2005
4.297
4.345
4.230
4.268
12,662
-0.04(-0.89%)
Aug 03, 2005
4.288
4.307
4.249
4.307
11,209
-0.04(-0.89%)
Aug 02, 2005
4.394
4.490
4.268
4.345
65,593
-0.11(-2.38%)
Aug 01, 2005
4.480
4.480
4.432
4.451
9,755
+0.01(+0.22%)
Jul 29, 2005
4.384
4.500
4.384
4.442
6,227
+0.01(+0.22%)
Jul 28, 2005
4.451
4.451
4.384
4.432
19,304
+0.00(+0.00%)
Jul 27, 2005
4.519
4.529
4.403
4.432
15,360
-0.05(-1.08%)
Jul 26, 2005
4.432
4.567
4.432
4.480
3,321
+0.03(+0.65%)
Jul 25, 2005
4.345
4.529
4.345
4.451
17,332
+0.02(+0.43%)
Jul 22, 2005
4.509
4.546
4.424
4.432
6,642
-0.03(-0.65%)
Jul 21, 2005
4.394
4.461
4.355
4.461
10,067
+0.04(+0.87%)
Jul 20, 2005
4.451
4.471
4.384
4.423
18,474
+0.03(+0.66%)
Jul 19, 2005
4.317
4.490
4.317
4.394
74,207
-0.04(-0.87%)
Jul 18, 2005
4.413
4.480
4.374
4.432
19,200
+0.08(+1.77%)
Jul 15, 2005
4.374
4.509
4.278
4.355
126,412
+0.00(+0.00%)
Jul 14, 2005
4.297
4.374
4.297
4.355
57,601
+0.05(+1.12%)
Jul 13, 2005
4.288
4.403
4.288
4.307
18,681
+0.03(+0.68%)
Jul 12, 2005
4.403
4.451
4.239
4.278
225,736
-0.13(-2.84%)
Jul 11, 2005
4.239
4.413
4.239
4.403
31,655
+0.21(+5.06%)
Jul 08, 2005
4.105
4.220
4.105
4.191
4,670
+0.02(+0.46%)
Jul 07, 2005
4.124
4.336
4.095
4.172
37,467
-0.02(-0.46%)
Jul 06, 2005
4.336
4.345
4.143
4.191
49,091
-0.07(-1.58%)
Jul 05, 2005
4.220
4.278
4.201
4.259
30,617
+0.07(+1.61%)
Jul 01, 2005
3.941
4.191
3.921
4.191
35,183
+0.29(+7.41%)
Jun 30, 2005
3.950
3.979
3.893
3.902
136,376
-0.05(-1.22%)
Jun 29, 2005
3.960
3.989
3.912
3.950
43,901
+0.05(+1.23%)
Jun 28, 2005
3.806
3.941
3.787
3.902
196,157
+0.17(+4.65%)
Jun 27, 2005
4.162
4.249
3.661
3.729
270,572
-0.41(-10.00%)
Jun 24, 2005
4.307
4.317
4.095
4.143
121,430
-0.19(-4.44%)
Jun 23, 2005
4.500
4.500
4.317
4.336
20,238
-0.14(-3.23%)
Jun 22, 2005
4.721
4.721
4.384
4.480
56,045
-0.16(-3.53%)
Jun 21, 2005
4.827
4.827
4.634
4.644
28,333
-0.17(-3.60%)
Jun 20, 2005
4.904
4.904
4.779
4.818
119,874
-0.10(-1.96%)
Jun 17, 2005
4.846
4.924
4.837
4.914
5,708
+0.04(+0.79%)
Jun 16, 2005
4.962
4.962
4.856
4.875
63,517
-0.04(-0.78%)
Jun 15, 2005
4.808
5.010
4.789
4.914
281,885
+0.16(+3.45%)
Jun 14, 2005
4.663
4.818
4.663
4.750
73,481
+0.10(+2.07%)
Jun 13, 2005
4.818
4.818
4.606
4.654
34,561
-0.16(-3.40%)
Jun 10, 2005
4.962
4.962
4.802
4.818
8,614
-0.13(-2.53%)
Jun 09, 2005
4.904
5.039
4.904
4.943
26,465
-0.07(-1.35%)
Jun 08, 2005
5.068
5.068
4.972
5.010
12,350
-0.04(-0.76%)
Jun 07, 2005
4.943
5.097
4.933
5.049
38,920
+0.11(+2.14%)
Jun 06, 2005
5.155
5.155
4.914
4.943
41,722
-0.17(-3.39%)
Jun 03, 2005
5.299
5.319
5.107
5.116
74,103
-0.43(-7.81%)
Jun 02, 2005
5.251
5.569
5.164
5.550
90,813
+0.37(+7.06%)
Jun 01, 2005
5.213
5.261
5.020
5.184
44,317
+0.04(+0.75%)
May 31, 2005
5.251
5.251
4.991
5.145
66,008
+0.23(+4.71%)
May 27, 2005
4.866
4.914
4.769
4.914
27,918
+0.07(+1.39%)
May 26, 2005
4.885
4.885
4.760
4.846
52,204
-0.02(-0.40%)
May 25, 2005
4.827
4.885
4.827
4.866
12,143
+0.05(+1.00%)
May 24, 2005
4.827
4.827
4.750
4.818
48,260
+0.00(+0.00%)
May 23, 2005
4.866
4.895
4.818
4.818
26,984
-0.06(-1.19%)
May 20, 2005
4.991
5.030
4.818
4.875
36,429
-0.08(-1.56%)
May 19, 2005
4.769
5.010
4.769
4.952
96,106
+0.20(+4.26%)
May 18, 2005
4.288
4.779
4.288
4.750
68,707
+0.41(+9.56%)
May 17, 2005
4.162
4.355
4.153
4.336
29,371
+0.17(+4.17%)
May 16, 2005
4.365
4.365
4.095
4.162
295,170
-0.31(-6.90%)
May 13, 2005
4.750
4.750
4.432
4.471
43,590
-0.24(-5.11%)
May 12, 2005
5.058
5.058
4.577
4.712
91,747
-0.38(-7.39%)
May 11, 2005
5.155
5.290
5.020
5.087
69,225
+0.05(+0.96%)
May 10, 2005
5.164
5.203
5.039
5.039
34,768
-0.16(-3.15%)
May 09, 2005
5.347
5.347
5.203
5.203
93,823
-0.05(-0.92%)
May 06, 2005
5.155
5.280
5.097
5.251
90,087
+0.08(+1.49%)
May 05, 2005
5.251
5.251
5.126
5.174
21,691
-0.03(-0.56%)
May 04, 2005
5.203
5.299
5.107
5.203
198,856
+0.00(+0.00%)
May 03, 2005
5.502
5.502
4.885
5.203
294,755
-0.38(-6.74%)
May 02, 2005
5.781
5.781
5.569
5.579
99,012
-0.13(-2.20%)
Apr 29, 2005
5.637
5.877
5.637
5.704
93,200
+0.07(+1.20%)
Apr 28, 2005
5.897
5.897
5.608
5.637
78,670
-0.26(-4.41%)
Apr 27, 2005
5.858
5.983
5.858
5.897
51,582
-0.20(-3.32%)
Apr 26, 2005
6.080
6.099
5.868
6.099
15,360
-0.05(-0.78%)
Apr 25, 2005
6.166
6.176
6.080
6.147
6,434
-0.11(-1.69%)
Apr 22, 2005
6.234
6.263
6.205
6.253
34,768
+0.00(+0.00%)
Apr 21, 2005
6.176
6.253
6.176
6.253
19,511
+0.06(+0.93%)
Apr 20, 2005
6.244
6.263
6.195
6.195
18,162
-0.10(-1.53%)
Apr 19, 2005
6.244
6.311
6.244
6.292
6,331
-0.01(-0.15%)
Apr 18, 2005
6.311
6.311
6.215
6.301
18,993
-0.01(-0.15%)
Apr 15, 2005
6.215
6.350
6.166
6.311
18,577
+0.03(+0.46%)
Apr 14, 2005
6.272
6.282
6.272
6.282
3,840
+0.00(+0.00%)
Apr 13, 2005
6.427
6.427
6.272
6.282
10,171
-0.10(-1.51%)
Apr 12, 2005
6.427
6.427
6.359
6.378
4,151
-0.08(-1.19%)
Apr 11, 2005
6.311
6.581
6.311
6.456
72,028
+0.08(+1.21%)
Apr 08, 2005
6.176
6.378
6.176
6.378
6,019
+0.17(+2.79%)
Apr 07, 2005
6.070
6.253
6.012
6.205
7,784
+0.16(+2.71%)
Apr 06, 2005
5.983
6.118
5.964
6.041
31,343
-0.04(-0.63%)
Apr 05, 2005
6.118
6.118
5.993
6.080
11,935
-0.04(-0.63%)
Apr 04, 2005
6.099
6.166
6.099
6.118
6,434
-0.06(-0.94%)
Apr 01, 2005
6.263
6.272
6.118
6.176
31,136
-0.13(-1.99%)
Mar 31, 2005
6.359
6.446
6.138
6.301
28,230
-0.12(-1.80%)
Mar 30, 2005
6.321
6.562
6.321
6.417
17,436
+0.11(+1.68%)
Mar 29, 2005
6.542
6.542
6.292
6.311
145,509
-0.23(-3.53%)
Mar 28, 2005
6.494
6.552
6.484
6.542
4,774
+0.09(+1.34%)
Mar 24, 2005
6.504
6.504
6.359
6.456
375,605
-0.05(-0.74%)
Mar 23, 2005
6.456
6.504
6.427
6.504
72,235
-0.07(-1.03%)
Mar 22, 2005
6.600
6.600
6.513
6.571
36,844
-0.03(-0.44%)
Mar 21, 2005
6.696
6.696
6.600
6.600
17,228
-0.08(-1.15%)
Mar 18, 2005
6.706
6.745
6.581
6.677
197,403
+0.00(+0.00%)
Mar 17, 2005
6.648
6.716
6.600
6.677
13,803
-0.05(-0.72%)
Mar 16, 2005
6.773
6.800
6.658
6.725
30,098
-0.05(-0.71%)
Mar 15, 2005
6.696
6.860
6.552
6.773
208,196
+0.13(+1.88%)
Mar 14, 2005
6.841
6.841
6.610
6.648
49,714
+0.12(+1.77%)
Mar 11, 2005
6.263
6.735
6.244
6.533
329,316
+0.29(+4.63%)
Mar 10, 2005
6.311
6.311
6.234
6.244
20,238
-0.08(-1.22%)
Mar 09, 2005
6.359
6.359
6.292
6.321
25,635
-0.04(-0.61%)
Mar 08, 2005
6.301
6.359
6.272
6.359
16,086
+0.07(+1.07%)
Mar 07, 2005
6.205
6.340
6.205
6.292
21,172
-0.11(-1.66%)
Mar 04, 2005
6.350
6.456
6.350
6.398
134,508
+0.09(+1.37%)
Mar 03, 2005
6.282
6.311
6.215
6.311
59,054
+0.00(+0.00%)
Mar 02, 2005
6.301
6.359
6.224
6.311
76,387
+0.11(+1.71%)
Mar 01, 2005
6.272
6.456
6.109
6.205
322,674
-0.07(-1.08%)
Feb 28, 2005
6.205
6.272
6.205
6.272
9,237
-0.01(-0.15%)
Feb 25, 2005
6.157
6.301
6.157
6.282
8,095
+0.13(+2.19%)
Feb 24, 2005
6.378
6.378
6.070
6.147
11,727
-0.26(-4.06%)
Feb 23, 2005
5.974
6.494
5.974
6.407
284,480
+0.38(+6.23%)
Feb 22, 2005
6.070
6.147
6.032
6.032
176,126
-0.04(-0.63%)
Feb 18, 2005
5.974
6.147
5.974
6.070
46,496
+0.10(+1.61%)
Feb 17, 2005
5.964
5.993
5.926
5.974
20,964
+0.01(+0.16%)
Feb 16, 2005
5.974
6.060
5.945
5.964
15,568
-0.02(-0.32%)
Feb 15, 2005
6.080
6.109
5.906
5.983
32,589
-0.10(-1.58%)
Feb 14, 2005
6.166
6.166
6.070
6.080
14,530
-0.11(-1.71%)
Feb 11, 2005
6.138
6.282
6.070
6.186
308,247
+0.05(+0.78%)
Feb 10, 2005
5.974
6.234
5.974
6.138
48,779
+0.16(+2.74%)
Feb 09, 2005
5.926
5.974
5.762
5.974
31,655
+0.10(+1.64%)
Feb 08, 2005
6.022
6.118
5.685
5.877
127,450
-0.22(-3.63%)
Feb 07, 2005
6.215
6.215
6.070
6.099
5,500
-0.12(-1.86%)
Feb 04, 2005
6.234
6.272
6.195
6.215
28,852
+0.04(+0.60%)
Feb 03, 2005
6.166
6.263
6.166
6.178
11,312
-0.02(-0.29%)
Feb 02, 2005
6.504
6.504
6.195
6.195
858,111
-0.21(-3.31%)
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.