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
Nasdaq Composite ETF
(NQ:
ONEQ
)
69.62
+0.17 (+0.24%)
Streaming Delayed Price
Updated: 3:15 PM EDT, Jun 13, 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 (%)
Oct 31, 2006
8.060
8.082
8.016
8.047
451,106
+0.01(+0.16%)
Oct 30, 2006
7.996
8.063
7.964
8.034
228,322
+0.04(+0.51%)
Oct 27, 2006
8.092
8.092
7.989
7.994
346,865
-0.10(-1.22%)
Oct 26, 2006
8.056
8.092
7.985
8.092
1,361,540
+0.08(+0.99%)
Oct 25, 2006
7.975
8.013
7.928
8.013
1,722,754
+0.03(+0.42%)
Oct 24, 2006
8.068
8.068
7.940
7.979
164,293
-0.03(-0.40%)
Oct 23, 2006
7.976
8.039
7.932
8.011
148,499
+0.06(+0.71%)
Oct 20, 2006
8.013
8.013
7.922
7.955
72,342
-0.01(-0.12%)
Oct 19, 2006
7.971
7.972
7.921
7.964
75,406
+0.01(+0.14%)
Oct 18, 2006
7.994
8.046
7.924
7.953
150,881
-0.01(-0.17%)
Oct 17, 2006
8.044
8.044
7.918
7.967
338,841
-0.07(-0.90%)
Oct 16, 2006
8.055
8.055
8.014
8.039
1,381,982
+0.03(+0.36%)
Oct 13, 2006
8.007
8.030
7.983
8.011
178,583
+0.03(+0.32%)
Oct 12, 2006
7.900
7.985
7.895
7.985
778,421
+0.14(+1.75%)
Oct 11, 2006
7.822
7.900
7.795
7.847
280,570
-0.02(-0.30%)
Oct 10, 2006
7.847
7.892
7.837
7.871
263,111
+0.01(+0.14%)
Oct 09, 2006
7.823
7.875
7.809
7.859
404,131
+0.04(+0.55%)
Oct 06, 2006
7.779
7.852
7.777
7.816
365,029
-0.02(-0.25%)
Oct 05, 2006
7.806
7.846
7.780
7.836
745,215
+0.04(+0.58%)
Oct 04, 2006
7.633
7.791
7.633
7.791
607,931
+0.17(+2.20%)
Oct 03, 2006
7.558
7.653
7.552
7.623
446,875
+0.01(+0.18%)
Oct 02, 2006
7.689
7.689
7.602
7.610
92,725
-0.07(-0.90%)
Sep 29, 2006
7.706
7.729
7.671
7.679
389,632
-0.03(-0.44%)
Sep 28, 2006
7.683
7.732
7.663
7.712
794,307
+0.02(+0.25%)
Sep 27, 2006
7.672
7.737
7.649
7.693
1,099,654
+0.01(+0.16%)
Sep 26, 2006
7.661
7.690
7.629
7.681
78,574
+0.04(+0.51%)
Sep 25, 2006
7.584
7.655
7.527
7.642
206,331
+0.10(+1.32%)
Sep 22, 2006
7.617
7.617
7.513
7.543
454,425
-0.07(-0.86%)
Sep 21, 2006
7.652
7.698
7.591
7.609
254,903
-0.05(-0.67%)
Sep 20, 2006
7.635
7.673
7.627
7.660
429,208
+0.11(+1.44%)
Sep 19, 2006
7.665
7.665
7.498
7.552
237,745
-0.05(-0.69%)
Sep 18, 2006
7.565
7.638
7.565
7.604
249,838
+0.01(+0.16%)
Sep 15, 2006
7.599
7.637
7.592
7.592
209,835
+0.01(+0.14%)
Sep 14, 2006
7.579
7.593
7.553
7.582
345,281
+0.01(+0.14%)
Sep 13, 2006
7.590
7.590
7.537
7.571
946,171
+0.02(+0.32%)
Sep 12, 2006
7.426
7.550
7.399
7.547
639,980
+0.15(+2.05%)
Sep 11, 2006
7.301
7.418
7.301
7.396
304,352
+0.03(+0.46%)
Sep 08, 2006
7.342
7.376
7.326
7.362
248,347
+0.03(+0.42%)
Sep 07, 2006
7.360
7.386
7.313
7.331
722,612
-0.04(-0.56%)
Sep 06, 2006
7.447
7.464
7.373
7.373
1,019,184
-0.13(-1.72%)
Sep 05, 2006
7.495
7.509
7.434
7.501
773,866
+0.04(+0.50%)
Sep 01, 2006
7.443
7.479
7.428
7.464
244,925
+0.03(+0.40%)
Aug 31, 2006
7.424
7.465
7.424
7.435
301,508
-0.00(-0.05%)
Aug 30, 2006
7.421
7.445
7.386
7.438
528,825
+0.04(+0.56%)
Aug 29, 2006
7.355
7.400
7.309
7.397
342,113
+0.05(+0.66%)
Aug 28, 2006
7.273
7.359
7.273
7.348
185,682
+0.07(+0.97%)
Aug 25, 2006
7.251
7.316
7.249
7.277
417,600
+0.01(+0.17%)
Aug 24, 2006
7.284
7.292
7.222
7.265
199,972
+0.01(+0.14%)
Aug 23, 2006
7.313
7.343
7.239
7.255
460,298
-0.06(-0.83%)
Aug 22, 2006
7.301
7.354
7.284
7.315
430,804
+0.01(+0.08%)
Aug 21, 2006
7.290
7.324
7.290
7.309
340,125
-0.05(-0.67%)
Aug 18, 2006
7.360
7.367
7.286
7.359
231,051
+0.01(+0.19%)
Aug 17, 2006
7.290
7.373
7.264
7.345
203,487
+0.04(+0.56%)
Aug 16, 2006
7.232
7.313
7.218
7.304
622,487
+0.11(+1.49%)
Aug 15, 2006
7.143
7.197
7.122
7.197
392,534
+0.16(+2.24%)
Aug 14, 2006
7.034
7.107
7.034
7.040
401,437
+0.05(+0.69%)
Aug 11, 2006
7.004
7.021
6.977
6.991
268,684
-0.04(-0.63%)
Aug 10, 2006
6.968
7.056
6.968
7.035
405,495
+0.04(+0.57%)
Aug 09, 2006
7.093
7.130
6.995
6.995
132,197
-0.01(-0.10%)
Aug 08, 2006
7.063
7.085
6.987
7.002
607,526
-0.04(-0.57%)
Aug 07, 2006
7.061
7.067
7.035
7.042
207,684
-0.05(-0.66%)
Aug 04, 2006
7.131
7.212
7.039
7.089
542,155
-0.02(-0.29%)
Aug 03, 2006
7.061
7.142
7.061
7.110
2,268,922
+0.05(+0.67%)
Aug 02, 2006
7.014
7.096
7.014
7.062
180,826
+0.06(+0.81%)
Aug 01, 2006
7.078
7.078
6.976
7.005
450,366
-0.10(-1.42%)
Jul 31, 2006
7.095
7.126
7.083
7.106
133,850
-0.01(-0.10%)
Jul 28, 2006
7.053
7.113
7.026
7.113
261,805
+0.14(+1.99%)
Jul 27, 2006
7.072
7.104
6.975
6.975
756,118
-0.06(-0.87%)
Jul 26, 2006
7.019
7.080
6.981
7.036
626,325
-0.00(-0.05%)
Jul 25, 2006
6.997
7.070
6.982
7.040
416,479
+0.03(+0.49%)
Jul 24, 2006
6.918
7.005
6.888
7.005
474,704
+0.15(+2.20%)
Jul 21, 2006
6.918
6.918
6.846
6.854
276,847
-0.08(-1.11%)
Jul 20, 2006
7.085
7.085
6.928
6.931
444,100
-0.14(-1.94%)
Jul 19, 2006
6.931
7.088
6.929
7.069
731,873
+0.13(+1.86%)
Jul 18, 2006
6.948
6.967
6.838
6.939
383,632
+0.02(+0.35%)
Jul 17, 2006
6.940
6.965
6.892
6.915
1,009,102
-0.01(-0.11%)
Jul 14, 2006
6.960
6.988
6.879
6.923
1,655,141
-0.06(-0.84%)
Jul 13, 2006
7.075
7.092
6.976
6.982
1,580,556
-0.12(-1.74%)
Jul 12, 2006
7.215
7.215
7.098
7.105
132,960
-0.12(-1.65%)
Jul 11, 2006
7.162
7.233
7.124
7.225
707,963
+0.03(+0.43%)
Jul 10, 2006
7.255
7.275
7.167
7.194
324,701
-0.04(-0.55%)
Jul 07, 2006
7.291
7.317
7.223
7.233
321,614
-0.09(-1.21%)
Jul 06, 2006
7.313
7.369
7.310
7.322
205,083
-0.00(-0.01%)
Jul 05, 2006
7.533
7.533
7.296
7.322
425,693
-0.12(-1.58%)
Jul 03, 2006
7.425
7.440
7.401
7.440
65,173
+0.06(+0.83%)
Jun 30, 2006
7.458
7.458
7.364
7.379
532,987
-0.01(-0.19%)
Jun 29, 2006
7.226
7.392
7.195
7.392
763,078
+0.22(+3.06%)
Jun 28, 2006
7.160
7.180
7.107
7.173
423,936
+0.04(+0.52%)
Jun 27, 2006
7.201
7.255
7.130
7.136
544,260
-0.11(-1.55%)
Jun 26, 2006
7.205
7.253
7.205
7.248
146,834
+0.04(+0.50%)
Jun 23, 2006
7.255
7.261
7.174
7.212
2,042,068
+0.00(+0.02%)
Jun 22, 2006
7.244
7.270
7.181
7.210
322,308
-0.06(-0.86%)
Jun 21, 2006
7.181
7.311
7.181
7.272
744,429
+0.12(+1.62%)
Jun 20, 2006
7.200
7.219
7.150
7.156
614,058
-0.01(-0.20%)
Jun 19, 2006
7.264
7.265
7.147
7.171
391,852
-0.05(-0.75%)
Jun 16, 2006
7.351
7.351
7.215
7.226
378,429
-0.06(-0.84%)
Jun 15, 2006
7.169
7.311
7.141
7.287
778,571
+0.19(+2.69%)
Jun 14, 2006
7.024
7.107
7.014
7.096
299,739
+0.05(+0.75%)
Jun 13, 2006
7.093
7.164
7.008
7.043
719,883
-0.07(-0.96%)
Jun 12, 2006
7.224
7.256
7.111
7.111
361,768
-0.15(-2.01%)
Jun 09, 2006
7.350
7.354
7.258
7.258
291,819
-0.03(-0.37%)
Jun 08, 2006
7.263
7.305
7.130
7.284
507,354
-0.03(-0.47%)
Jun 07, 2006
7.317
7.418
7.312
7.319
346,622
-0.04(-0.56%)
Jun 06, 2006
7.416
7.416
7.290
7.360
351,860
-0.02(-0.29%)
Jun 05, 2006
7.549
7.549
7.377
7.382
198,874
-0.17(-2.22%)
Jun 02, 2006
7.560
7.648
7.496
7.550
427,497
+0.01(+0.17%)
Jun 01, 2006
7.437
7.539
7.420
7.537
164,559
+0.14(+1.92%)
May 31, 2006
7.370
7.417
7.361
7.395
220,541
+0.03(+0.47%)
May 30, 2006
7.506
7.506
7.356
7.360
227,570
-0.14(-1.91%)
May 26, 2006
7.503
7.511
7.462
7.504
725,503
+0.03(+0.44%)
May 25, 2006
7.460
7.471
7.387
7.471
329,546
+0.09(+1.22%)
May 24, 2006
7.295
7.395
7.240
7.381
294,386
+0.03(+0.47%)
May 23, 2006
7.611
7.639
7.347
7.347
521,402
-0.04(-0.59%)
May 22, 2006
7.437
7.516
7.329
7.390
287,403
-0.06(-0.84%)
May 19, 2006
7.459
7.462
7.341
7.452
293,346
+0.04(+0.54%)
May 18, 2006
7.501
7.511
7.402
7.412
371,052
-0.04(-0.57%)
May 17, 2006
7.503
7.545
7.443
7.455
906,919
-0.10(-1.35%)
May 16, 2006
7.590
7.616
7.554
7.557
11,868,073
-0.04(-0.55%)
May 15, 2006
7.545
7.620
7.537
7.598
633,702
-0.03(-0.34%)
May 12, 2006
7.612
7.687
7.601
7.624
610,983
-0.09(-1.15%)
May 11, 2006
7.861
7.862
7.710
7.713
387,355
-0.16(-2.09%)
May 10, 2006
7.936
7.936
7.865
7.878
310,330
-0.06(-0.82%)
May 09, 2006
7.947
7.962
7.936
7.943
120,890
-0.02(-0.26%)
May 08, 2006
7.978
7.978
7.947
7.963
194,920
+0.01(+0.07%)
May 05, 2006
7.937
7.961
7.927
7.958
131,480
+0.07(+0.85%)
May 04, 2006
7.808
7.905
7.808
7.891
96,922
+0.06(+0.74%)
May 03, 2006
7.870
7.870
7.796
7.833
62,537
-0.01(-0.11%)
May 02, 2006
7.824
7.857
7.821
7.841
103,431
+0.02(+0.23%)
May 01, 2006
7.914
7.927
7.806
7.823
115,987
-0.06(-0.77%)
Apr 28, 2006
7.927
8.000
7.874
7.884
476,346
-0.08(-1.06%)
Apr 27, 2006
7.866
8.023
7.866
7.968
462,761
+0.04(+0.50%)
Apr 26, 2006
7.925
7.945
7.917
7.929
119,780
+0.02(+0.24%)
Apr 25, 2006
7.909
7.932
7.890
7.910
3,204,121
-0.01(-0.19%)
Apr 24, 2006
7.956
7.956
7.902
7.924
65,069
-0.01(-0.17%)
Apr 21, 2006
8.074
8.074
7.921
7.938
76,169
-0.08(-0.96%)
Apr 20, 2006
8.051
8.066
8.009
8.015
157,980
-0.03(-0.35%)
Apr 19, 2006
8.041
8.049
7.991
8.044
475,594
+0.04(+0.49%)
Apr 18, 2006
7.847
8.005
7.847
8.005
331,465
+0.16(+2.08%)
Apr 17, 2006
7.913
7.913
7.801
7.841
202,285
-0.05(-0.68%)
Apr 13, 2006
7.870
7.917
7.847
7.895
211,534
+0.04(+0.45%)
Apr 12, 2006
7.837
7.868
7.840
7.859
60,283
+0.02(+0.29%)
Apr 11, 2006
7.956
7.956
7.825
7.837
351,328
-0.07(-0.93%)
Apr 10, 2006
7.949
7.954
7.902
7.911
189,995
-0.03(-0.44%)
Apr 07, 2006
8.077
8.107
7.936
7.945
283,460
-0.07(-0.93%)
Apr 06, 2006
8.032
8.032
7.971
8.020
2,055,665
+0.01(+0.09%)
Apr 05, 2006
7.962
8.023
7.957
8.013
1,308,587
+0.05(+0.60%)
Apr 04, 2006
7.951
7.999
7.930
7.965
574,101
+0.03(+0.37%)
Apr 03, 2006
8.009
8.011
7.924
7.936
558,307
-0.02(-0.28%)
Mar 31, 2006
7.940
7.982
7.936
7.958
149,413
+0.00(+0.06%)
Mar 30, 2006
8.013
8.013
7.919
7.953
334,714
+0.02(+0.24%)
Mar 29, 2006
7.845
7.963
7.841
7.934
273,679
+0.11(+1.39%)
Mar 28, 2006
7.840
7.898
7.812
7.825
904,999
-0.04(-0.45%)
Mar 27, 2006
7.871
7.876
7.843
7.861
214,332
+0.01(+0.07%)
Mar 24, 2006
7.829
7.859
7.816
7.855
323,973
+0.05(+0.65%)
Mar 23, 2006
7.785
7.815
7.785
7.804
221,986
-0.02(-0.27%)
Mar 22, 2006
7.782
7.831
7.735
7.825
430,098
+0.04(+0.53%)
Mar 21, 2006
7.835
7.916
7.782
7.783
8,539,708
-0.07(-0.90%)
Mar 20, 2006
7.849
7.866
7.833
7.854
269,679
+0.03(+0.35%)
Mar 17, 2006
7.796
7.848
7.796
7.827
74,111
+0.00(+0.01%)
Mar 16, 2006
7.884
7.906
7.826
7.826
268,615
-0.03(-0.44%)
Mar 15, 2006
7.825
7.862
7.797
7.860
1,263,647
+0.06(+0.77%)
Mar 14, 2006
7.719
7.806
7.694
7.801
2,711,647
+0.10(+1.25%)
Mar 13, 2006
7.729
7.758
7.694
7.705
11,419,012
+0.01(+0.08%)
Mar 10, 2006
7.612
7.707
7.610
7.699
4,431,626
+0.04(+0.49%)
Mar 09, 2006
7.700
7.750
7.661
7.661
102,460
-0.05(-0.68%)
Mar 08, 2006
7.664
7.737
7.655
7.714
3,905,021
-0.01(-0.07%)
Mar 07, 2006
7.752
7.752
7.685
7.719
1,990,179
-0.06(-0.73%)
Mar 06, 2006
7.869
7.869
7.750
7.776
404,813
-0.06(-0.72%)
Mar 03, 2006
7.845
7.900
7.830
7.833
209,754
-0.02(-0.30%)
Mar 02, 2006
7.868
7.876
7.822
7.856
125,144
-0.01(-0.15%)
Mar 01, 2006
7.789
7.872
7.789
7.868
181,046
+0.10(+1.26%)
Feb 28, 2006
7.846
7.846
7.742
7.770
298,144
-0.08(-0.96%)
Feb 27, 2006
7.767
7.868
7.767
7.846
165,507
+0.09(+1.11%)
Feb 24, 2006
7.715
7.774
7.715
7.759
77,683
+0.01(+0.12%)
Feb 23, 2006
7.767
7.795
7.732
7.750
246,775
-0.02(-0.22%)
Feb 22, 2006
7.675
7.771
7.675
7.767
274,211
+0.08(+1.01%)
Feb 21, 2006
7.747
7.756
7.676
7.689
111,571
-0.08(-1.01%)
Feb 17, 2006
7.827
7.827
7.756
7.767
178,051
-0.03(-0.38%)
Feb 16, 2006
7.765
7.797
7.757
7.797
102,900
+0.06(+0.77%)
Feb 15, 2006
7.648
7.745
7.648
7.738
200,782
+0.05(+0.68%)
Feb 14, 2006
7.597
7.696
7.597
7.686
1,021,889
+0.07(+0.89%)
Feb 13, 2006
7.697
7.697
7.590
7.617
211,685
-0.07(-0.90%)
Feb 10, 2006
7.641
7.690
7.592
7.687
231,652
+0.03(+0.34%)
Feb 09, 2006
7.711
7.752
7.659
7.661
320,516
-0.04(-0.58%)
Feb 08, 2006
7.624
7.706
7.624
7.706
261,701
+0.09(+1.14%)
Feb 07, 2006
7.622
7.682
7.610
7.619
82,354
-0.05(-0.63%)
Feb 06, 2006
7.707
7.713
7.646
7.667
132,428
-0.02(-0.23%)
Feb 03, 2006
7.698
7.718
7.666
7.685
319,186
-0.07(-0.86%)
Feb 02, 2006
7.827
7.837
7.737
7.751
124,821
-0.10(-1.25%)
Feb 01, 2006
7.810
7.852
7.772
7.849
94,274
+0.03(+0.38%)
Jan 31, 2006
7.871
7.871
7.790
7.820
341,431
-0.02(-0.20%)
Jan 30, 2006
7.809
7.860
7.809
7.835
116,751
+0.02(+0.20%)
Jan 27, 2006
7.787
7.874
7.751
7.820
239,283
+0.06(+0.77%)
Jan 26, 2006
7.738
7.760
7.709
7.760
204,886
+0.10(+1.26%)
Jan 25, 2006
7.748
7.748
7.663
7.663
126,324
-0.03(-0.39%)
Jan 24, 2006
7.687
7.706
7.663
7.693
181,982
+0.06(+0.77%)
Jan 23, 2006
7.645
7.661
7.611
7.634
210,702
-0.01(-0.11%)
Jan 20, 2006
7.843
7.843
7.622
7.642
426,642
-0.17(-2.22%)
Jan 19, 2006
7.754
7.849
7.754
7.816
945,605
+0.07(+0.89%)
Jan 18, 2006
7.702
7.758
7.687
7.747
304,202
-0.07(-0.94%)
Jan 17, 2006
7.871
7.871
7.795
7.821
395,193
-0.05(-0.67%)
Jan 13, 2006
7.842
7.883
7.842
7.873
633,031
-0.00(-0.03%)
Jan 12, 2006
7.891
7.919
7.863
7.876
1,600,153
-0.04(-0.49%)
Jan 11, 2006
7.889
7.924
7.873
7.915
102,634
+0.03(+0.43%)
Jan 10, 2006
7.892
7.892
7.823
7.881
195,116
+0.00(+0.03%)
Jan 09, 2006
7.843
7.891
7.843
7.879
145,008
+0.05(+0.65%)
Jan 06, 2006
7.818
7.837
7.756
7.827
311,428
+0.10(+1.31%)
Jan 05, 2006
7.700
7.737
7.698
7.726
188,052
+0.04(+0.47%)
Jan 04, 2006
7.633
7.698
7.633
7.690
146,187
+0.08(+1.03%)
Jan 03, 2006
7.527
7.638
7.428
7.611
632,141
+0.12(+1.59%)
Dec 30, 2005
7.526
7.526
7.473
7.492
234,739
-0.04(-0.59%)
Dec 29, 2005
7.594
7.594
7.528
7.536
161,518
-0.06(-0.77%)
Dec 28, 2005
7.567
7.595
7.562
7.595
138,741
+0.02(+0.32%)
Dec 27, 2005
7.689
7.689
7.562
7.571
650,929
-0.07(-0.92%)
Dec 23, 2005
7.648
7.648
7.629
7.641
49,449
+0.01(+0.16%)
Dec 22, 2005
7.595
7.637
7.584
7.629
186,144
+0.05(+0.68%)
Dec 21, 2005
7.589
7.612
7.564
7.577
97,119
+0.03(+0.42%)
Dec 20, 2005
7.534
7.576
7.515
7.545
298,467
-0.00(-0.02%)
Dec 19, 2005
7.701
7.701
7.546
7.546
291,415
-0.11(-1.38%)
Dec 16, 2005
7.783
7.783
7.611
7.652
1,083,074
-0.07(-0.86%)
Dec 15, 2005
7.749
7.749
7.684
7.719
283,842
-0.01(-0.18%)
Dec 14, 2005
7.781
7.781
7.718
7.732
195,244
-0.01(-0.09%)
Dec 13, 2005
7.761
7.765
7.709
7.739
1,223,319
+0.02(+0.24%)
Dec 12, 2005
7.745
7.749
7.712
7.721
126,624
+0.01(+0.07%)
Dec 09, 2005
7.664
7.721
7.657
7.716
77,082
+0.04(+0.53%)
Dec 08, 2005
7.715
7.732
7.641
7.675
101,547
-0.02(-0.27%)
Dec 07, 2005
7.712
7.716
7.683
7.696
117,548
-0.04(-0.49%)
Dec 06, 2005
7.744
7.784
7.730
7.734
147,967
+0.01(+0.13%)
Dec 05, 2005
7.827
7.827
7.699
7.724
606,416
-0.05(-0.65%)
Dec 02, 2005
7.784
7.784
7.733
7.774
154,430
+0.02(+0.26%)
Dec 01, 2005
7.672
7.759
7.672
7.754
84,690
+0.13(+1.68%)
Nov 30, 2005
7.647
7.667
7.626
7.626
106,935
-0.01(-0.07%)
Nov 29, 2005
7.729
7.729
7.569
7.631
1,741,484
-0.02(-0.27%)
Nov 28, 2005
7.786
7.786
7.652
7.652
263,331
-0.09(-1.12%)
Nov 25, 2005
7.703
7.743
7.613
7.738
51,808
+0.02(+0.21%)
Nov 23, 2005
7.725
7.763
7.700
7.722
149,979
+0.02(+0.28%)
Nov 22, 2005
7.660
7.716
7.647
7.700
156,303
+0.04(+0.46%)
Nov 21, 2005
7.647
7.665
7.589
7.665
145,690
+0.04(+0.58%)
Nov 18, 2005
7.624
7.638
7.587
7.621
430,041
+0.04(+0.48%)
Nov 17, 2005
7.503
7.584
7.503
7.584
225,235
+0.11(+1.45%)
Nov 16, 2005
7.499
7.499
7.447
7.476
177,462
+0.01(+0.07%)
Nov 15, 2005
7.527
7.539
7.457
7.471
244,034
-0.06(-0.74%)
Nov 14, 2005
7.559
7.559
7.506
7.527
1,454,613
-0.01(-0.07%)
Nov 11, 2005
7.533
7.541
7.517
7.532
80,574
+0.03(+0.37%)
Nov 10, 2005
7.439
7.504
7.395
7.504
292,004
+0.07(+0.90%)
Nov 09, 2005
7.481
7.481
7.401
7.437
810,378
+0.01(+0.16%)
Nov 08, 2005
7.467
7.467
7.402
7.425
126,266
-0.01(-0.19%)
Nov 07, 2005
7.438
7.456
7.405
7.439
340,448
+0.03(+0.47%)
Nov 04, 2005
7.411
7.417
7.369
7.405
217,743
+0.02(+0.33%)
Nov 03, 2005
7.413
7.414
7.360
7.380
325,198
+0.06(+0.83%)
Nov 02, 2005
7.219
7.324
7.219
7.320
457,049
+0.10(+1.43%)
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.