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
Taiwan Semiconductor ADR
(NY:
TSM
)
177.24
+4.73 (+2.74%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Jan 30, 2009
4.883
5.004
4.806
4.806
0
-0.09(-1.82%)
Jan 29, 2009
5.112
5.112
4.870
4.895
31,202,324
-0.28(-5.42%)
Jan 28, 2009
5.099
5.227
5.087
5.176
41,133,860
+0.14(+2.78%)
Jan 27, 2009
4.857
5.099
4.851
5.036
31,939,940
+0.16(+3.27%)
Jan 26, 2009
5.017
5.017
4.621
4.876
26,272,664
-0.04(-0.91%)
Jan 23, 2009
4.602
5.029
4.564
4.921
44,873,076
+0.17(+3.62%)
Jan 22, 2009
4.309
4.921
4.271
4.749
85,844,256
+0.19(+4.20%)
Jan 21, 2009
4.513
4.596
4.392
4.558
36,694,232
+0.10(+2.29%)
Jan 20, 2009
4.519
4.590
4.449
4.456
25,292,598
-0.29(-6.17%)
Jan 16, 2009
4.787
4.889
4.647
4.749
23,101,788
+0.05(+1.09%)
Jan 15, 2009
4.672
4.793
4.519
4.698
41,479,664
+0.00(+0.00%)
Jan 14, 2009
4.787
4.797
4.641
4.698
15,552,567
-0.19(-3.91%)
Jan 13, 2009
4.838
4.985
4.762
4.889
24,796,174
+0.21(+4.50%)
Jan 12, 2009
4.672
4.927
4.628
4.679
34,783,624
-0.10(-2.00%)
Jan 09, 2009
4.742
4.844
4.615
4.774
28,172,822
-0.03(-0.66%)
Jan 08, 2009
4.781
4.832
4.666
4.806
25,712,890
-0.11(-2.21%)
Jan 07, 2009
5.048
5.080
4.873
4.915
33,946,208
-0.44(-8.21%)
Jan 06, 2009
5.150
5.399
5.068
5.354
26,730,706
+0.22(+4.22%)
Jan 05, 2009
5.150
5.284
5.055
5.138
21,080,868
-0.10(-1.95%)
Jan 02, 2009
4.953
5.284
4.953
5.240
0
+0.20(+4.05%)
Jan 01, 2009
4.959
5.144
4.946
5.036
0
+0.00(+0.00%)
Dec 31, 2008
4.959
5.144
4.946
5.036
7,011,676
-0.03(-0.63%)
Dec 30, 2008
4.889
5.099
4.889
5.068
9,094,260
+0.18(+3.65%)
Dec 29, 2008
4.889
4.899
4.800
4.889
9,269,734
+0.07(+1.46%)
Dec 26, 2008
4.691
4.844
4.691
4.819
3,974,799
+0.04(+0.80%)
Dec 24, 2008
4.781
4.870
4.749
4.781
4,548,858
-0.02(-0.40%)
Dec 23, 2008
4.825
4.902
4.698
4.800
20,081,666
+0.00(+0.00%)
Dec 22, 2008
4.921
4.975
4.781
4.800
18,815,044
-0.17(-3.34%)
Dec 19, 2008
5.010
5.119
4.908
4.966
17,531,600
-0.04(-0.89%)
Dec 18, 2008
5.323
5.323
4.899
5.010
18,344,752
-0.21(-4.03%)
Dec 17, 2008
5.170
5.284
5.138
5.221
28,417,636
-0.13(-2.38%)
Dec 16, 2008
4.768
5.367
4.717
5.348
38,651,192
+0.46(+9.39%)
Dec 15, 2008
4.927
4.940
4.723
4.889
22,052,540
-0.04(-0.90%)
Dec 12, 2008
4.558
4.972
4.417
4.934
35,765,556
+0.28(+6.03%)
Dec 11, 2008
4.832
4.883
4.602
4.653
22,455,054
-0.13(-2.67%)
Dec 10, 2008
4.723
4.825
4.628
4.781
26,374,416
+0.24(+5.19%)
Dec 09, 2008
4.398
4.755
4.290
4.545
31,152,016
+0.12(+2.74%)
Dec 08, 2008
4.373
4.526
4.303
4.424
27,439,866
+0.14(+3.27%)
Dec 05, 2008
4.003
4.296
4.003
4.284
0
+0.19(+4.67%)
Dec 04, 2008
4.073
4.175
4.009
4.092
23,024,444
-0.08(-1.83%)
Dec 03, 2008
4.003
4.213
3.844
4.169
25,733,426
+0.13(+3.15%)
Dec 02, 2008
4.201
4.252
3.933
4.041
25,919,902
-0.15(-3.50%)
Dec 01, 2008
4.277
4.379
4.175
4.188
23,670,654
-0.37(-8.11%)
Nov 28, 2008
4.373
4.685
4.373
4.558
11,234,053
-0.03(-0.56%)
Nov 26, 2008
4.207
4.621
4.099
4.583
19,537,630
+0.34(+8.12%)
Nov 25, 2008
4.335
4.341
4.111
4.239
19,901,026
-0.03(-0.75%)
Nov 24, 2008
3.939
4.379
3.939
4.271
31,120,806
+0.12(+2.92%)
Nov 21, 2008
3.895
4.156
3.769
4.150
37,135,324
+0.42(+11.28%)
Nov 20, 2008
3.888
4.029
3.716
3.729
24,962,070
-0.18(-4.57%)
Nov 19, 2008
4.060
4.131
3.907
3.907
21,822,780
-0.24(-5.69%)
Nov 18, 2008
4.284
4.290
3.984
4.143
28,519,174
-0.14(-3.27%)
Nov 17, 2008
4.354
4.398
4.201
4.284
26,158,624
-0.15(-3.45%)
Nov 14, 2008
4.615
4.666
4.347
4.437
0
-0.34(-7.20%)
Nov 13, 2008
4.481
4.819
4.213
4.781
30,467,920
+0.25(+5.63%)
Nov 12, 2008
4.736
4.908
4.500
4.526
21,912,368
-0.19(-4.05%)
Nov 11, 2008
4.781
4.959
4.698
4.717
16,506,221
-0.17(-3.39%)
Nov 10, 2008
4.844
4.966
4.787
4.883
19,077,472
-0.08(-1.54%)
Nov 07, 2008
4.762
4.985
4.660
4.959
21,343,682
+0.26(+5.56%)
Nov 06, 2008
4.934
4.934
4.602
4.698
29,453,278
-0.25(-5.03%)
Nov 05, 2008
5.201
5.252
4.946
4.946
24,932,374
-0.40(-7.40%)
Nov 04, 2008
5.342
5.386
5.201
5.342
24,063,300
+0.21(+4.10%)
Nov 03, 2008
5.259
5.291
5.068
5.131
35,640,448
-0.13(-2.54%)
Oct 31, 2008
5.170
5.405
4.934
5.265
28,406,666
+0.22(+4.42%)
Oct 30, 2008
4.723
5.087
4.723
5.042
36,962,436
+0.36(+7.77%)
Oct 29, 2008
4.781
4.978
4.590
4.679
48,092,076
-0.23(-4.68%)
Oct 28, 2008
4.207
4.915
4.207
4.908
50,156,636
+0.85(+21.07%)
Oct 27, 2008
4.048
4.284
4.022
4.054
40,986,820
-0.06(-1.55%)
Oct 24, 2008
4.048
4.430
3.958
4.118
36,531,448
-0.31(-6.92%)
Oct 23, 2008
4.424
4.526
4.284
4.424
33,850,748
+0.04(+0.87%)
Oct 22, 2008
4.653
4.653
4.328
4.386
31,736,938
-0.33(-7.03%)
Oct 21, 2008
4.902
4.953
4.711
4.717
20,309,110
-0.34(-6.80%)
Oct 20, 2008
4.934
5.074
4.793
5.061
20,630,736
+0.13(+2.58%)
Oct 17, 2008
4.742
5.099
4.653
4.934
0
+0.15(+3.06%)
Oct 16, 2008
4.825
4.921
4.583
4.787
55,025,352
-0.03(-0.53%)
Oct 15, 2008
5.201
5.246
4.781
4.813
38,277,364
-0.51(-9.58%)
Oct 14, 2008
5.743
5.826
5.208
5.323
38,142,000
-0.22(-4.02%)
Oct 13, 2008
5.514
5.845
5.125
5.546
34,662,724
+0.29(+5.45%)
Oct 10, 2008
4.717
5.386
4.621
5.259
35,104,628
+0.45(+9.42%)
Oct 09, 2008
5.361
5.482
4.653
4.806
28,603,364
-0.41(-7.94%)
Oct 08, 2008
5.048
5.386
4.940
5.221
44,441,992
+0.12(+2.37%)
Oct 07, 2008
5.284
5.507
5.099
5.099
32,749,964
-0.28(-5.21%)
Oct 06, 2008
5.272
5.488
5.106
5.380
31,860,478
-0.01(-0.12%)
Oct 03, 2008
5.622
5.794
5.348
5.386
0
-0.21(-3.76%)
Oct 02, 2008
5.934
5.934
5.488
5.597
28,514,686
-0.34(-5.79%)
Oct 01, 2008
5.877
5.992
5.775
5.941
29,641,536
-0.03(-0.53%)
Sep 30, 2008
5.648
5.973
5.641
5.973
24,106,980
+0.43(+7.70%)
Sep 29, 2008
5.801
5.896
5.488
5.546
29,838,146
-0.35(-5.95%)
Sep 26, 2008
5.998
6.049
5.890
5.896
0
-0.20(-3.24%)
Sep 25, 2008
6.056
6.126
6.005
6.094
37,284,096
+0.08(+1.38%)
Sep 24, 2008
6.132
6.132
5.909
6.011
30,410,040
+0.08(+1.29%)
Sep 23, 2008
6.145
6.196
5.922
5.934
43,038,228
-0.20(-3.22%)
Sep 22, 2008
6.253
6.368
6.068
6.132
33,908,524
-0.23(-3.61%)
Sep 19, 2008
6.183
6.393
6.119
6.362
0
+0.39(+6.51%)
Sep 18, 2008
5.705
6.056
5.648
5.973
32,565,644
+0.33(+5.76%)
Sep 17, 2008
5.629
5.801
5.578
5.648
32,343,936
-0.10(-1.77%)
Sep 16, 2008
5.482
5.801
5.450
5.750
40,857,080
+0.14(+2.50%)
Sep 15, 2008
5.584
5.711
5.514
5.609
30,846,434
-0.18(-3.19%)
Sep 12, 2008
5.609
5.833
5.469
5.794
0
+0.18(+3.30%)
Sep 11, 2008
5.578
5.629
5.431
5.609
31,192,034
-0.12(-2.11%)
Sep 10, 2008
5.775
5.839
5.641
5.731
27,624,714
+0.13(+2.39%)
Sep 09, 2008
5.890
5.890
5.597
5.597
52,956,560
-0.36(-6.10%)
Sep 08, 2008
6.024
6.062
5.826
5.960
46,621,184
+0.20(+3.54%)
Sep 05, 2008
5.546
5.794
5.514
5.756
0
+0.24(+4.39%)
Sep 04, 2008
5.711
5.711
5.495
5.514
39,259,340
-0.27(-4.63%)
Sep 03, 2008
5.979
5.979
5.762
5.782
30,984,184
-0.18(-3.10%)
Sep 02, 2008
6.030
6.068
5.883
5.966
39,381,592
-0.22(-3.60%)
Aug 29, 2008
6.349
6.349
6.151
6.189
0
-0.22(-3.48%)
Aug 28, 2008
6.457
6.495
6.355
6.413
25,903,038
-0.05(-0.79%)
Aug 27, 2008
6.451
6.515
6.432
6.464
21,074,238
+0.05(+0.80%)
Aug 26, 2008
6.381
6.508
6.381
6.413
35,514,968
-0.03(-0.40%)
Aug 25, 2008
6.470
6.540
6.438
6.438
24,208,700
-0.09(-1.37%)
Aug 22, 2008
6.515
6.566
6.483
6.527
0
+0.03(+0.39%)
Aug 21, 2008
6.527
6.527
6.400
6.502
19,708,810
-0.01(-0.20%)
Aug 20, 2008
6.521
6.581
6.425
6.515
30,071,444
+0.01(+0.20%)
Aug 19, 2008
6.515
6.553
6.470
6.502
21,610,946
-0.10(-1.45%)
Aug 18, 2008
6.738
6.738
6.564
6.597
20,139,352
-0.14(-2.08%)
Aug 15, 2008
6.750
6.757
6.566
6.738
0
+0.05(+0.76%)
Aug 14, 2008
6.693
6.719
6.597
6.687
16,747,596
+0.06(+0.87%)
Aug 13, 2008
6.483
6.693
6.470
6.629
59,294,208
-0.15(-2.16%)
Aug 12, 2008
6.782
6.833
6.706
6.776
29,910,994
-0.03(-0.37%)
Aug 11, 2008
6.623
6.865
6.623
6.801
21,802,364
+0.10(+1.52%)
Aug 08, 2008
6.578
6.757
6.470
6.699
37,858,136
+0.11(+1.64%)
Aug 07, 2008
6.406
6.591
6.381
6.591
30,054,640
+0.06(+0.88%)
Aug 06, 2008
6.279
6.578
6.279
6.534
33,322,536
+0.29(+4.70%)
Aug 05, 2008
6.081
6.282
6.024
6.240
27,549,144
+0.25(+4.26%)
Aug 04, 2008
6.056
6.081
5.966
5.985
17,855,442
-0.10(-1.57%)
Aug 01, 2008
6.119
6.183
6.011
6.081
13,064,800
+0.03(+0.42%)
Jul 31, 2008
6.151
6.170
6.030
6.056
37,854,228
-0.19(-3.06%)
Jul 30, 2008
6.311
6.362
6.228
6.247
24,712,970
-0.03(-0.41%)
Jul 29, 2008
6.272
6.304
6.094
6.272
29,947,234
+0.04(+0.72%)
Jul 28, 2008
6.419
6.419
6.209
6.228
13,633,527
-0.16(-2.50%)
Jul 25, 2008
6.381
6.438
6.291
6.387
13,499,277
+0.09(+1.42%)
Jul 24, 2008
6.432
6.476
6.285
6.298
25,229,598
-0.17(-2.56%)
Jul 23, 2008
6.362
6.527
6.279
6.464
33,518,528
+0.14(+2.22%)
Jul 22, 2008
6.406
6.406
6.196
6.323
31,323,284
-0.29(-4.43%)
Jul 21, 2008
6.578
6.744
6.534
6.617
17,316,218
+0.09(+1.37%)
Jul 18, 2008
6.534
6.604
6.451
6.527
25,438,504
-0.08(-1.16%)
Jul 17, 2008
6.323
6.699
6.311
6.604
47,297,708
+0.32(+5.07%)
Jul 16, 2008
6.049
6.330
5.896
6.285
48,234,564
+0.04(+0.72%)
Jul 15, 2008
6.240
6.387
6.119
6.240
40,282,128
-0.17(-2.59%)
Jul 14, 2008
6.559
6.578
6.381
6.406
24,231,110
-0.16(-2.43%)
Jul 11, 2008
6.553
6.617
6.381
6.566
40,685,468
+0.10(+1.48%)
Jul 10, 2008
6.406
6.470
6.342
6.470
24,291,266
+0.13(+2.11%)
Jul 09, 2008
6.534
6.559
6.336
6.336
25,765,152
-0.15(-2.36%)
Jul 08, 2008
6.457
6.502
6.413
6.489
36,474,400
+0.01(+0.20%)
Jul 07, 2008
6.540
6.699
6.381
6.476
31,402,320
-0.06(-0.88%)
Jul 04, 2008
6.655
6.655
6.387
6.534
40,193,540
+0.00(+0.00%)
Jul 03, 2008
6.655
6.655
6.387
6.534
40,193,540
-0.22(-3.30%)
Jul 02, 2008
6.903
6.903
6.744
6.757
47,763,756
-0.20(-2.84%)
Jul 01, 2008
6.884
6.993
6.795
6.954
31,315,266
+0.00(+0.00%)
Jun 30, 2008
6.999
7.050
6.923
6.954
22,584,362
+0.03(+0.37%)
Jun 27, 2008
6.814
6.980
6.795
6.929
26,744,882
+0.06(+0.93%)
Jun 26, 2008
7.031
7.139
6.859
6.865
26,085,176
-0.40(-5.44%)
Jun 25, 2008
7.107
7.350
7.107
7.260
39,929,316
+0.29(+4.21%)
Jun 24, 2008
6.827
7.044
6.827
6.967
23,063,890
+0.03(+0.46%)
Jun 23, 2008
6.878
6.986
6.865
6.935
18,149,798
+0.05(+0.74%)
Jun 20, 2008
6.974
6.999
6.827
6.884
27,790,852
-0.21(-2.97%)
Jun 19, 2008
7.056
7.165
6.967
7.095
26,638,520
+0.04(+0.63%)
Jun 18, 2008
7.133
7.133
7.012
7.050
24,475,432
-0.06(-0.90%)
Jun 17, 2008
7.177
7.228
7.101
7.114
18,270,550
-0.07(-0.98%)
Jun 16, 2008
7.082
7.222
7.075
7.184
13,518,701
+0.03(+0.36%)
Jun 13, 2008
7.037
7.241
7.037
7.158
19,255,288
+0.12(+1.72%)
Jun 12, 2008
7.037
7.158
6.986
7.037
24,213,586
+0.08(+1.10%)
Jun 11, 2008
7.050
7.190
6.948
6.961
33,021,410
-0.01(-0.18%)
Jun 10, 2008
6.923
7.069
6.916
6.974
20,499,764
-0.19(-2.67%)
Jun 09, 2008
7.299
7.318
7.095
7.165
22,899,514
-0.23(-3.10%)
Jun 06, 2008
7.464
7.522
7.381
7.394
27,997,030
-0.19(-2.52%)
Jun 05, 2008
7.337
7.630
7.337
7.585
32,114,628
+0.20(+2.76%)
Jun 04, 2008
7.184
7.401
7.177
7.381
25,016,618
+0.16(+2.21%)
Jun 03, 2008
7.228
7.299
7.184
7.222
24,592,350
-0.08(-1.05%)
Jun 02, 2008
7.184
7.381
7.184
7.299
18,908,026
+0.00(+0.00%)
May 30, 2008
7.311
7.324
7.228
7.299
27,440,738
-0.06(-0.87%)
May 29, 2008
7.299
7.375
7.177
7.362
26,153,602
+0.01(+0.09%)
May 28, 2008
7.260
7.426
7.203
7.356
30,189,092
+0.17(+2.30%)
May 27, 2008
7.005
7.228
6.970
7.190
22,761,322
+0.25(+3.58%)
May 26, 2008
7.088
7.088
6.872
6.942
0
+0.00(+0.00%)
May 23, 2008
7.088
7.088
6.872
6.942
19,807,232
-0.20(-2.77%)
May 22, 2008
7.069
7.209
7.069
7.139
13,966,808
+0.03(+0.45%)
May 21, 2008
7.158
7.241
7.069
7.107
14,423,232
-0.07(-0.98%)
May 20, 2008
7.267
7.362
7.133
7.177
22,323,450
-0.19(-2.60%)
May 19, 2008
7.369
7.579
7.362
7.369
27,081,262
-0.06(-0.77%)
May 16, 2008
7.286
7.458
7.286
7.426
16,838,304
+0.13(+1.75%)
May 15, 2008
7.241
7.324
7.165
7.299
15,640,111
+0.10(+1.33%)
May 14, 2008
7.279
7.292
7.184
7.203
17,781,596
-0.07(-0.96%)
May 13, 2008
7.203
7.324
7.152
7.273
24,296,510
+0.11(+1.51%)
May 12, 2008
7.012
7.216
6.999
7.165
15,347,564
+0.18(+2.55%)
May 09, 2008
7.005
7.063
6.916
6.986
12,107,377
-0.05(-0.72%)
May 08, 2008
7.127
7.146
6.999
7.037
22,809,258
-0.06(-0.90%)
May 07, 2008
7.267
7.267
7.075
7.101
21,109,460
-0.22(-3.05%)
May 06, 2008
7.075
7.343
7.056
7.324
28,223,036
+0.22(+3.14%)
May 05, 2008
7.171
7.171
7.044
7.101
10,461,650
-0.10(-1.33%)
May 02, 2008
7.222
7.241
7.107
7.197
20,178,304
-0.02(-0.27%)
May 01, 2008
7.171
7.248
7.107
7.216
22,304,762
+0.05(+0.71%)
Apr 30, 2008
6.993
7.216
6.993
7.165
29,490,414
+0.26(+3.79%)
Apr 29, 2008
6.916
6.974
6.865
6.903
22,700,802
-0.05(-0.73%)
Apr 28, 2008
6.884
7.012
6.884
6.954
18,832,692
+0.11(+1.68%)
Apr 25, 2008
6.821
6.852
6.680
6.840
17,489,586
+0.00(+0.00%)
Apr 24, 2008
6.750
6.897
6.673
6.840
18,953,062
+0.06(+0.85%)
Apr 23, 2008
6.821
6.852
6.719
6.782
22,185,416
-0.08(-1.12%)
Apr 22, 2008
7.050
7.050
6.821
6.859
27,892,222
-0.20(-2.80%)
Apr 21, 2008
7.050
7.088
6.974
7.056
13,774,202
+0.00(+0.00%)
Apr 18, 2008
7.037
7.133
6.974
7.056
20,828,160
+0.10(+1.37%)
Apr 17, 2008
6.923
6.993
6.859
6.961
21,667,952
-0.03(-0.37%)
Apr 16, 2008
6.782
6.986
6.770
6.986
26,194,116
+0.38(+5.79%)
Apr 15, 2008
6.623
6.623
6.540
6.604
27,197,082
+0.10(+1.57%)
Apr 14, 2008
6.610
6.610
6.502
6.502
27,935,712
-0.05(-0.78%)
Apr 11, 2008
6.629
6.668
6.527
6.553
25,316,346
-0.15(-2.19%)
Apr 10, 2008
6.572
6.776
6.572
6.699
36,816,892
+0.20(+3.14%)
Apr 09, 2008
6.578
6.610
6.470
6.495
20,250,582
-0.10(-1.45%)
Apr 08, 2008
6.629
6.699
6.578
6.591
23,931,074
-0.10(-1.43%)
Apr 07, 2008
6.655
6.782
6.629
6.687
26,750,716
+0.04(+0.58%)
Apr 04, 2008
6.744
6.782
6.629
6.648
28,008,992
-0.15(-2.16%)
Apr 03, 2008
6.597
6.821
6.597
6.795
23,603,854
+0.12(+1.81%)
Apr 02, 2008
6.789
6.821
6.655
6.674
31,271,098
-0.08(-1.23%)
Apr 01, 2008
6.566
6.789
6.566
6.757
32,810,504
+0.21(+3.21%)
Mar 31, 2008
6.476
6.610
6.476
6.546
35,576,516
+0.06(+0.98%)
Mar 28, 2008
6.597
6.604
6.425
6.483
37,950,616
-0.10(-1.45%)
Mar 27, 2008
6.814
6.814
6.502
6.578
56,212,308
-0.26(-3.82%)
Mar 26, 2008
6.980
6.980
6.789
6.840
40,052,620
-0.14(-2.01%)
Mar 25, 2008
7.075
7.075
6.935
6.980
28,606,502
-0.10(-1.35%)
Mar 24, 2008
6.967
7.120
6.916
7.075
35,673,780
+0.50(+7.56%)
Mar 21, 2008
6.425
6.636
6.355
6.578
27,926,406
+0.01(+0.20%)
Mar 20, 2008
6.425
6.636
6.355
6.566
27,926,406
+0.33(+5.21%)
Mar 19, 2008
6.438
6.508
6.228
6.240
21,429,898
-0.23(-3.55%)
Mar 18, 2008
6.362
6.470
6.247
6.470
25,115,406
+0.29(+4.64%)
Mar 17, 2008
6.075
6.280
6.068
6.183
25,404,120
-0.11(-1.82%)
Mar 14, 2008
6.483
6.502
6.234
6.298
24,094,896
-0.20(-3.04%)
Mar 13, 2008
6.470
6.553
6.272
6.495
32,613,262
-0.06(-0.88%)
Mar 12, 2008
6.629
6.699
6.553
6.553
19,669,382
-0.15(-2.28%)
Mar 11, 2008
6.451
6.706
6.451
6.706
37,163,364
+0.37(+5.83%)
Mar 10, 2008
6.374
6.438
6.279
6.336
33,746,356
-0.08(-1.29%)
Mar 07, 2008
6.457
6.578
6.330
6.419
35,858,900
-0.06(-0.98%)
Mar 06, 2008
6.566
6.668
6.464
6.483
30,601,546
-0.08(-1.26%)
Mar 05, 2008
6.502
6.623
6.495
6.566
32,442,672
+0.18(+2.79%)
Mar 04, 2008
6.291
6.413
6.215
6.387
44,189,464
+0.25(+4.05%)
Mar 03, 2008
6.266
6.266
6.056
6.138
23,134,050
-0.07(-1.13%)
Feb 29, 2008
6.317
6.362
6.196
6.209
14,575,208
-0.18(-2.89%)
Feb 28, 2008
6.470
6.508
6.381
6.393
20,579,298
-0.13(-2.05%)
Feb 27, 2008
6.381
6.566
6.381
6.527
22,244,054
+0.07(+1.09%)
Feb 26, 2008
6.330
6.495
6.272
6.457
24,662,018
+0.17(+2.63%)
Feb 25, 2008
6.221
6.311
6.132
6.291
21,175,288
+0.12(+1.96%)
Feb 22, 2008
6.138
6.202
6.036
6.170
20,547,546
+0.05(+0.83%)
Feb 21, 2008
6.279
6.336
6.087
6.119
28,887,646
-0.11(-1.74%)
Feb 20, 2008
6.209
6.247
6.119
6.228
20,035,794
-0.03(-0.41%)
Feb 19, 2008
6.234
6.330
6.228
6.253
30,640,302
+0.06(+1.03%)
Feb 18, 2008
6.113
6.272
6.094
6.189
0
+0.00(+0.00%)
Feb 15, 2008
6.113
6.272
6.094
6.189
19,099,056
+0.01(+0.10%)
Feb 14, 2008
6.158
6.298
6.158
6.183
31,172,530
-0.01(-0.10%)
Feb 13, 2008
6.119
6.196
6.062
6.189
16,299,423
+0.11(+1.78%)
Feb 12, 2008
6.024
6.145
6.005
6.081
16,738,807
+0.08(+1.27%)
Feb 11, 2008
5.896
6.024
5.852
6.005
17,804,700
+0.11(+1.95%)
Feb 08, 2008
5.801
5.947
5.788
5.890
14,609,660
-0.01(-0.11%)
Feb 07, 2008
5.801
5.973
5.699
5.896
26,539,840
+0.09(+1.54%)
Feb 06, 2008
5.826
5.979
5.801
5.807
18,437,292
-0.02(-0.33%)
Feb 05, 2008
6.151
6.151
5.826
5.826
32,047,414
-0.40(-6.45%)
Feb 04, 2008
6.260
6.266
6.126
6.228
18,786,896
+0.01(+0.21%)
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.