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
)
65.90
+0.02 (+0.03%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 30, 2009
7.154
7.154
6.944
6.978
253,735
-0.17(-2.38%)
Oct 29, 2009
7.076
7.153
7.070
7.149
331,950
+0.12(+1.76%)
Oct 28, 2009
7.180
7.185
7.010
7.025
391,482
-0.20(-2.71%)
Oct 27, 2009
7.280
7.321
7.201
7.220
187,463
-0.08(-1.10%)
Oct 26, 2009
7.349
7.437
7.282
7.301
103,929
-0.06(-0.81%)
Oct 23, 2009
7.364
7.475
7.324
7.360
294,062
-0.00(-0.05%)
Oct 22, 2009
7.306
7.369
7.283
7.364
68,457
+0.04(+0.54%)
Oct 21, 2009
7.354
7.436
7.317
7.324
97,940
-0.05(-0.64%)
Oct 20, 2009
7.356
7.443
7.339
7.372
145,886
-0.03(-0.46%)
Oct 19, 2009
7.365
7.419
7.222
7.405
76,018
+0.05(+0.73%)
Oct 16, 2009
7.369
7.369
7.301
7.352
33,760
-0.04(-0.53%)
Oct 15, 2009
7.376
7.412
7.359
7.391
65,856
-0.01(-0.19%)
Oct 14, 2009
7.405
7.411
7.355
7.405
312,527
+0.12(+1.65%)
Oct 13, 2009
7.291
7.291
7.244
7.285
95,003
+0.01(+0.11%)
Oct 12, 2009
7.345
7.351
7.248
7.277
309,185
-0.01(-0.07%)
Oct 09, 2009
7.227
7.283
7.122
7.283
128,567
+0.01(+0.13%)
Oct 08, 2009
7.244
7.291
7.221
7.273
68,283
+0.09(+1.28%)
Oct 07, 2009
7.148
7.187
7.142
7.181
72,608
+0.03(+0.35%)
Oct 06, 2009
7.104
7.193
7.093
7.156
224,218
+0.10(+1.42%)
Oct 05, 2009
7.025
7.068
6.988
7.056
170,559
+0.07(+0.99%)
Oct 02, 2009
6.943
7.031
6.920
6.987
264,927
-0.03(-0.37%)
Oct 01, 2009
7.190
7.190
7.013
7.013
159,841
-0.23(-3.12%)
Sep 30, 2009
7.272
7.288
7.136
7.238
305,081
-0.00(-0.03%)
Sep 29, 2009
7.265
7.317
7.222
7.241
116,600
-0.01(-0.18%)
Sep 28, 2009
7.153
7.302
7.153
7.254
89,638
+0.13(+1.81%)
Sep 25, 2009
7.137
7.179
7.118
7.125
94,066
-0.06(-0.86%)
Sep 24, 2009
7.296
7.296
7.149
7.187
163,865
-0.11(-1.49%)
Sep 23, 2009
7.364
7.393
7.296
7.296
188,850
-0.04(-0.49%)
Sep 22, 2009
7.352
7.352
7.189
7.331
142,360
+0.04(+0.60%)
Sep 21, 2009
7.272
7.306
7.176
7.288
88,077
-0.04(-0.52%)
Sep 18, 2009
7.299
7.326
7.261
7.326
64,803
+0.04(+0.61%)
Sep 17, 2009
7.279
7.315
7.232
7.282
173,947
-0.00(-0.05%)
Sep 16, 2009
7.210
7.286
7.191
7.286
136,024
+0.10(+1.37%)
Sep 15, 2009
7.123
7.192
7.112
7.187
180,121
+0.06(+0.83%)
Sep 14, 2009
7.051
7.134
7.050
7.128
121,815
-0.01(-0.11%)
Sep 11, 2009
7.117
7.136
7.067
7.136
102,622
+0.04(+0.59%)
Sep 10, 2009
7.020
7.101
7.020
7.094
242,867
+0.06(+0.90%)
Sep 09, 2009
6.950
7.047
6.950
7.031
99,246
+0.09(+1.34%)
Sep 08, 2009
6.955
6.955
6.918
6.938
34,569
+0.05(+0.73%)
Sep 04, 2009
6.791
6.888
6.781
6.888
44,455
+0.13(+1.85%)
Sep 03, 2009
6.746
6.763
6.701
6.763
46,686
+0.04(+0.52%)
Sep 02, 2009
6.674
6.742
6.669
6.728
142,661
+0.02(+0.32%)
Sep 01, 2009
6.821
6.929
6.707
6.707
251,226
-0.15(-2.12%)
Aug 31, 2009
6.869
6.918
6.790
6.852
198,955
-0.06(-0.89%)
Aug 28, 2009
7.005
7.031
6.895
6.913
45,403
+0.01(+0.10%)
Aug 27, 2009
6.911
6.933
6.805
6.906
99,512
-0.00(-0.03%)
Aug 26, 2009
6.914
6.934
6.885
6.909
36,546
-0.00(-0.06%)
Aug 25, 2009
6.918
6.955
6.890
6.912
115,502
+0.02(+0.29%)
Aug 24, 2009
6.929
6.958
6.871
6.893
337,315
+0.00(+0.07%)
Aug 21, 2009
6.841
6.905
6.811
6.888
261,308
+0.09(+1.31%)
Aug 20, 2009
6.733
6.799
6.733
6.799
66,225
+0.09(+1.30%)
Aug 19, 2009
6.592
6.730
6.588
6.712
150,499
+0.04(+0.66%)
Aug 18, 2009
6.613
6.683
6.612
6.668
59,832
+0.08(+1.25%)
Aug 17, 2009
6.654
6.654
6.582
6.585
281,437
-0.18(-2.66%)
Aug 14, 2009
6.846
6.846
6.718
6.765
163,183
-0.08(-1.18%)
Aug 13, 2009
6.873
6.873
6.793
6.846
171,311
+0.01(+0.16%)
Aug 12, 2009
6.729
6.856
6.729
6.835
146,823
+0.11(+1.58%)
Aug 11, 2009
6.746
6.752
6.687
6.728
174,016
-0.08(-1.23%)
Aug 10, 2009
6.788
6.825
6.751
6.812
128,012
-0.01(-0.13%)
Aug 07, 2009
6.822
6.871
6.797
6.821
160,593
+0.09(+1.27%)
Aug 06, 2009
6.826
6.826
6.716
6.735
133,712
-0.07(-0.98%)
Aug 05, 2009
6.861
6.861
6.771
6.802
94,483
-0.05(-0.77%)
Aug 04, 2009
6.819
6.862
6.790
6.855
152,858
+0.03(+0.39%)
Aug 03, 2009
6.821
6.847
6.777
6.828
181,763
+0.06(+0.93%)
Jul 31, 2009
6.759
6.805
6.756
6.765
259,770
+0.02(+0.28%)
Jul 30, 2009
6.756
6.841
6.746
6.746
175,091
+0.04(+0.59%)
Jul 29, 2009
6.720
6.720
6.672
6.707
83,302
-0.01(-0.15%)
Jul 28, 2009
6.693
6.746
6.656
6.717
55,831
+0.01(+0.18%)
Jul 27, 2009
6.707
6.709
6.651
6.705
73,105
+0.02(+0.27%)
Jul 24, 2009
6.642
6.694
6.600
6.686
210,424
-0.04(-0.56%)
Jul 23, 2009
6.587
6.751
6.577
6.724
219,593
+0.16(+2.45%)
Jul 22, 2009
6.521
6.595
6.496
6.564
94,136
+0.06(+0.85%)
Jul 21, 2009
6.537
6.538
6.435
6.508
154,465
-0.00(-0.01%)
Jul 20, 2009
6.465
6.512
6.447
6.509
349,351
+0.08(+1.23%)
Jul 17, 2009
6.425
6.432
6.378
6.430
185,046
+0.01(+0.19%)
Jul 16, 2009
6.330
6.436
6.326
6.418
165,703
+0.08(+1.31%)
Jul 15, 2009
6.220
6.342
6.220
6.335
200,227
+0.22(+3.60%)
Jul 14, 2009
6.084
6.126
6.079
6.115
67,613
+0.03(+0.43%)
Jul 13, 2009
5.998
6.090
5.909
6.088
101,547
+0.11(+1.91%)
Jul 10, 2009
5.927
6.003
5.926
5.974
76,955
+0.02(+0.34%)
Jul 09, 2009
5.964
5.990
5.954
5.954
41,703
+0.00(+0.01%)
Jul 08, 2009
5.967
5.983
5.882
5.953
368,382
+0.01(+0.13%)
Jul 07, 2009
6.074
6.086
5.938
5.945
154,292
-0.13(-2.08%)
Jul 06, 2009
6.099
6.099
6.028
6.072
104,125
-0.05(-0.89%)
Jul 02, 2009
6.216
6.216
6.123
6.126
93,662
-0.16(-2.52%)
Jul 01, 2009
6.297
6.339
6.280
6.284
86,678
+0.03(+0.46%)
Jun 30, 2009
6.311
6.311
6.212
6.256
142,869
-0.03(-0.51%)
Jun 29, 2009
6.299
6.310
6.220
6.288
118,889
+0.02(+0.39%)
Jun 26, 2009
6.214
6.267
6.211
6.264
50,536
+0.05(+0.76%)
Jun 25, 2009
6.201
6.224
6.062
6.216
147,332
+0.11(+1.74%)
Jun 24, 2009
6.063
6.151
6.063
6.110
77,348
+0.10(+1.71%)
Jun 23, 2009
6.028
6.044
5.918
6.007
106,541
-0.03(-0.46%)
Jun 22, 2009
6.153
6.153
6.012
6.035
147,285
-0.19(-3.04%)
Jun 19, 2009
6.189
6.244
6.189
6.224
96,251
+0.05(+0.80%)
Jun 18, 2009
6.156
6.190
6.095
6.175
147,089
-0.01(-0.14%)
Jun 17, 2009
6.137
6.224
6.092
6.183
203,325
+0.06(+1.05%)
Jun 16, 2009
6.211
6.244
6.119
6.119
169,230
-0.08(-1.24%)
Jun 15, 2009
6.261
6.261
6.141
6.196
178,537
-0.15(-2.36%)
Jun 12, 2009
6.305
6.346
6.260
6.346
107,975
-0.03(-0.42%)
Jun 11, 2009
6.338
6.477
6.338
6.373
239,837
+0.06(+0.90%)
Jun 10, 2009
6.400
6.400
6.243
6.316
227,489
-0.02(-0.38%)
Jun 09, 2009
6.314
6.362
6.305
6.340
216,517
+0.04(+0.67%)
Jun 08, 2009
6.316
6.316
6.210
6.298
108,172
-0.01(-0.23%)
Jun 05, 2009
6.361
6.361
6.267
6.312
579,465
+0.01(+0.11%)
Jun 04, 2009
6.266
6.305
6.225
6.305
147,702
+0.08(+1.29%)
Jun 03, 2009
6.263
6.263
6.163
6.225
250,867
-0.04(-0.56%)
Jun 02, 2009
6.237
6.292
6.204
6.260
137,758
+0.02(+0.36%)
Jun 01, 2009
6.142
6.255
6.130
6.238
303,346
+0.22(+3.62%)
May 29, 2009
5.959
6.020
5.948
6.020
132,891
+0.05(+0.91%)
May 28, 2009
5.956
5.980
5.845
5.965
186,757
+0.07(+1.13%)
May 27, 2009
5.950
6.022
5.896
5.899
145,482
-0.07(-1.16%)
May 26, 2009
5.711
5.968
5.711
5.968
148,060
+0.20(+3.45%)
May 22, 2009
5.822
5.823
5.739
5.769
65,405
+0.00(+0.00%)
May 21, 2009
5.876
5.876
5.706
5.769
303,485
-0.11(-1.82%)
May 20, 2009
5.955
6.091
5.868
5.876
185,289
-0.02(-0.35%)
May 19, 2009
5.916
5.977
5.868
5.896
164,443
+0.00(+0.04%)
May 18, 2009
5.781
5.894
5.766
5.894
135,839
+0.16(+2.77%)
May 15, 2009
5.720
5.786
5.709
5.735
57,982
-0.01(-0.20%)
May 14, 2009
5.687
5.786
5.665
5.747
408,709
+0.07(+1.31%)
May 13, 2009
5.779
5.842
5.672
5.672
140,753
-0.18(-3.13%)
May 12, 2009
5.922
5.938
5.784
5.855
142,464
-0.05(-0.90%)
May 11, 2009
5.889
5.945
5.808
5.909
178,444
-0.02(-0.34%)
May 08, 2009
5.901
5.947
5.848
5.929
274,153
+0.08(+1.29%)
May 07, 2009
6.068
6.074
5.795
5.854
550,434
-0.12(-2.03%)
May 06, 2009
6.054
6.054
5.901
5.975
152,384
+0.00(+0.04%)
May 05, 2009
6.004
6.004
5.925
5.972
108,842
-0.02(-0.35%)
May 04, 2009
5.934
5.993
5.897
5.993
226,923
+0.16(+2.76%)
May 01, 2009
5.863
5.877
5.817
5.832
235,837
-0.03(-0.54%)
Apr 30, 2009
5.918
5.979
5.822
5.864
255,851
+0.05(+0.90%)
Apr 29, 2009
5.725
5.875
5.725
5.811
192,723
+0.10(+1.83%)
Apr 28, 2009
5.679
5.753
5.674
5.707
106,900
-0.02(-0.39%)
Apr 27, 2009
5.676
5.782
5.676
5.729
229,640
-0.03(-0.47%)
Apr 24, 2009
5.719
5.793
5.659
5.756
262,649
+0.13(+2.34%)
Apr 23, 2009
5.651
5.656
5.553
5.625
138,556
+0.02(+0.32%)
Apr 22, 2009
5.599
5.713
5.572
5.606
292,652
+0.01(+0.14%)
Apr 21, 2009
5.449
5.599
5.449
5.599
514,870
+0.10(+1.84%)
Apr 20, 2009
5.638
5.638
5.480
5.497
127,873
-0.21(-3.74%)
Apr 17, 2009
5.695
5.721
5.642
5.711
189,151
+0.02(+0.28%)
Apr 16, 2009
5.629
5.721
5.547
5.695
406,015
+0.14(+2.49%)
Apr 15, 2009
5.487
5.557
5.462
5.557
325,857
+0.01(+0.16%)
Apr 14, 2009
5.629
5.629
5.518
5.548
347,906
-0.10(-1.70%)
Apr 13, 2009
5.638
5.767
5.552
5.644
176,872
+0.04(+0.65%)
Apr 09, 2009
5.525
5.622
5.518
5.608
415,750
+0.17(+3.12%)
Apr 08, 2009
5.383
5.439
5.346
5.439
114,958
+0.12(+2.31%)
Apr 07, 2009
5.403
5.406
5.300
5.316
146,626
-0.16(-2.89%)
Apr 06, 2009
5.485
5.485
5.385
5.474
224,206
-0.03(-0.47%)
Apr 03, 2009
5.500
5.515
5.424
5.500
99,870
+0.07(+1.30%)
Apr 02, 2009
5.486
5.535
5.381
5.429
540,282
+0.14(+2.73%)
Apr 01, 2009
5.164
5.285
5.123
5.285
85,187
+0.07(+1.30%)
Mar 31, 2009
5.182
5.292
5.169
5.217
219,859
+0.10(+1.96%)
Mar 30, 2009
5.213
5.213
5.051
5.117
145,979
-0.27(-5.04%)
Mar 26, 2009
5.296
5.389
5.258
5.389
269,632
+0.18(+3.46%)
Mar 25, 2009
5.221
5.281
5.069
5.208
344,056
+0.04(+0.70%)
Mar 24, 2009
5.222
5.319
5.172
5.172
297,092
-0.10(-1.94%)
Mar 23, 2009
5.167
5.274
5.042
5.274
342,610
+0.32(+6.37%)
Mar 20, 2009
5.026
5.103
4.941
4.958
248,520
-0.10(-1.90%)
Mar 19, 2009
5.172
5.172
5.027
5.054
231,131
+0.01(+0.14%)
Mar 18, 2009
4.958
5.125
4.928
5.047
274,534
+0.11(+2.21%)
Mar 17, 2009
4.851
4.952
4.730
4.938
573,950
+0.16(+3.44%)
Mar 16, 2009
4.916
4.991
4.773
4.773
502,892
-0.09(-1.81%)
Mar 13, 2009
4.817
4.887
4.788
4.862
447,557
+0.01(+0.22%)
Mar 12, 2009
4.696
4.851
4.617
4.851
135,458
+0.19(+4.01%)
Mar 11, 2009
4.671
4.716
4.627
4.664
239,421
+0.07(+1.59%)
Mar 10, 2009
4.344
4.591
4.344
4.591
136,348
+0.28(+6.60%)
Mar 09, 2009
4.389
4.476
4.281
4.307
112,288
-0.08(-1.88%)
Mar 06, 2009
4.441
4.487
4.312
4.389
124,682
-0.03(-0.74%)
Mar 05, 2009
4.570
4.570
4.411
4.422
79,614
-0.21(-4.53%)
Mar 04, 2009
4.565
4.648
4.562
4.632
38,165
+0.12(+2.67%)
Mar 02, 2009
4.598
4.656
4.498
4.511
553,324
-0.17(-3.64%)
Feb 27, 2009
4.706
4.748
4.635
4.682
88,274
-0.07(-1.42%)
Feb 26, 2009
4.904
4.904
4.749
4.749
60,260
-0.16(-3.29%)
Feb 25, 2009
4.904
5.004
4.789
4.911
48,732
+0.01(+0.18%)
Feb 24, 2009
4.773
4.912
4.742
4.902
214,089
+0.16(+3.39%)
Feb 23, 2009
4.954
4.954
4.725
4.741
193,532
-0.17(-3.50%)
Feb 20, 2009
4.882
4.930
4.827
4.914
130,810
-0.03(-0.70%)
Feb 19, 2009
5.004
5.058
4.928
4.948
44,339
-0.05(-1.05%)
Feb 18, 2009
5.061
5.061
4.991
5.001
89,129
-0.01(-0.26%)
Feb 17, 2009
5.071
5.104
5.014
5.014
178,502
-0.23(-4.34%)
Feb 13, 2009
5.273
5.285
5.236
5.241
47,912
+0.02(+0.40%)
Feb 12, 2009
5.156
5.223
5.089
5.220
216,621
+0.03(+0.58%)
Feb 11, 2009
5.245
5.245
5.129
5.190
68,237
+0.01(+0.17%)
Feb 10, 2009
5.363
5.389
5.175
5.182
208,100
-0.22(-4.04%)
Feb 09, 2009
5.420
5.437
5.356
5.400
130,232
-0.00(-0.08%)
Feb 06, 2009
5.267
5.420
5.267
5.404
187,428
+0.17(+3.15%)
Feb 05, 2009
5.082
5.283
5.082
5.239
93,650
+0.08(+1.64%)
Feb 04, 2009
5.128
5.267
5.128
5.154
58,676
+0.01(+0.18%)
Feb 03, 2009
5.142
5.176
5.071
5.145
105,582
+0.06(+1.21%)
Feb 02, 2009
4.967
5.106
4.967
5.083
108,865
+0.03(+0.58%)
Jan 30, 2009
5.181
5.185
5.041
5.054
39,853
-0.10(-2.01%)
Jan 29, 2009
5.279
5.279
5.145
5.157
120,994
-0.12(-2.29%)
Jan 28, 2009
5.233
5.337
5.233
5.279
697,581
+0.15(+2.98%)
Jan 27, 2009
5.112
5.145
5.093
5.126
43,622
+0.05(+1.08%)
Jan 26, 2009
5.060
5.187
5.000
5.071
34,974
+0.04(+0.71%)
Jan 23, 2009
4.930
5.063
4.916
5.035
48,571
+0.05(+1.00%)
Jan 22, 2009
5.091
5.091
4.949
4.985
29,216
-0.14(-2.80%)
Jan 21, 2009
4.975
5.129
4.921
5.129
95,558
+0.19(+3.78%)
Jan 20, 2009
5.218
5.218
4.894
4.942
194,134
-0.28(-5.37%)
Jan 16, 2009
5.212
5.223
5.087
5.222
138,591
+0.11(+2.15%)
Jan 15, 2009
5.087
5.175
4.946
5.113
101,720
+0.03(+0.53%)
Jan 14, 2009
5.151
5.151
5.066
5.086
116,716
-0.15(-2.94%)
Jan 13, 2009
5.267
5.293
5.215
5.240
97,928
+0.01(+0.28%)
Jan 12, 2009
5.403
5.403
5.216
5.225
47,472
-0.13(-2.45%)
Jan 09, 2009
5.488
5.488
5.330
5.356
52,224
-0.13(-2.44%)
Jan 08, 2009
5.414
5.490
5.369
5.490
28,176
+0.04(+0.70%)
Jan 07, 2009
5.542
5.617
5.420
5.452
106,877
-0.19(-3.33%)
Jan 06, 2009
5.561
5.719
5.561
5.640
77,938
+0.11(+2.07%)
Jan 05, 2009
5.561
5.605
5.496
5.526
110,819
-0.04(-0.81%)
Jan 02, 2009
5.394
5.571
5.330
5.571
197,880
+0.20(+3.74%)
Dec 31, 2008
5.274
5.392
5.274
5.370
199,764
+0.09(+1.72%)
Dec 30, 2008
5.177
5.279
5.166
5.279
1,137,507
+0.15(+2.92%)
Dec 29, 2008
5.199
5.199
5.083
5.130
184,491
-0.06(-1.15%)
Dec 26, 2008
5.214
5.214
5.160
5.189
114,172
-0.00(-0.02%)
Dec 24, 2008
5.189
5.194
5.167
5.190
116,311
+0.02(+0.40%)
Dec 23, 2008
5.233
5.261
5.154
5.170
69,093
-0.05(-0.90%)
Dec 22, 2008
5.338
5.338
5.122
5.216
204,447
-0.11(-1.98%)
Dec 19, 2008
5.292
5.401
5.292
5.322
104,252
+0.04(+0.75%)
Dec 18, 2008
5.372
5.408
5.249
5.282
124,358
-0.11(-1.99%)
Dec 17, 2008
5.374
5.452
5.328
5.389
136,463
-0.03(-0.46%)
Dec 16, 2008
5.171
5.414
5.171
5.414
247,434
+0.28(+5.49%)
Dec 15, 2008
5.250
5.250
5.093
5.132
254,787
-0.12(-2.24%)
Dec 12, 2008
5.058
5.250
5.027
5.250
481,167
+0.10(+1.95%)
Dec 11, 2008
5.266
5.338
5.120
5.150
143,609
-0.18(-3.45%)
Dec 10, 2008
5.330
5.380
5.296
5.334
140,637
+0.06(+1.13%)
Dec 09, 2008
5.287
5.423
5.248
5.274
124,913
-0.07(-1.30%)
Dec 08, 2008
5.193
5.380
5.138
5.344
412,825
+0.22(+4.33%)
Dec 05, 2008
4.872
5.122
4.789
5.122
134,984
+0.20(+4.08%)
Dec 04, 2008
4.956
5.103
4.871
4.921
98,703
-0.16(-3.07%)
Dec 03, 2008
4.928
5.077
4.837
5.077
97,650
+0.16(+3.20%)
Dec 02, 2008
4.792
4.926
4.744
4.920
95,627
+0.16(+3.32%)
Dec 01, 2008
5.158
5.158
4.761
4.761
180,040
-0.40(-7.84%)
Nov 28, 2008
5.177
5.177
5.132
5.166
41,044
-0.02(-0.42%)
Nov 26, 2008
4.921
5.189
4.741
5.188
134,625
+0.22(+4.53%)
Nov 25, 2008
5.017
5.031
4.758
4.963
115,722
+0.00(+0.09%)
Nov 24, 2008
4.757
5.006
4.738
4.959
277,991
+0.24(+5.00%)
Nov 21, 2008
4.577
4.724
4.400
4.722
283,345
+0.26(+5.75%)
Nov 20, 2008
4.658
4.779
4.460
4.466
308,607
-0.29(-6.13%)
Nov 19, 2008
5.010
5.026
4.750
4.757
107,605
-0.24(-4.81%)
Nov 18, 2008
5.036
5.101
4.878
4.997
117,144
-0.02(-0.38%)
Nov 17, 2008
5.121
5.196
5.017
5.017
167,137
-0.17(-3.25%)
Nov 14, 2008
5.286
5.380
5.123
5.185
162,269
-0.23(-4.23%)
Nov 13, 2008
5.061
5.427
4.845
5.414
401,471
+0.31(+6.01%)
Nov 12, 2008
5.343
5.343
5.103
5.108
382,788
-0.30(-5.58%)
Nov 11, 2008
5.407
5.462
5.319
5.409
226,484
-0.07(-1.28%)
Nov 10, 2008
5.757
5.757
5.433
5.479
267,678
-0.11(-1.92%)
Nov 07, 2008
5.578
5.616
5.516
5.587
132,914
+0.09(+1.70%)
Nov 06, 2008
5.699
5.699
5.439
5.493
164,431
-0.23(-3.99%)
Nov 05, 2008
6.026
6.026
5.685
5.721
186,191
-0.32(-5.24%)
Nov 04, 2008
5.968
6.054
5.804
6.038
234,380
+0.14(+2.33%)
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.