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: 4:10 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 (%)
Oct 30, 2009
6.291
6.310
6.015
6.112
59,268,164
-0.24(-3.73%)
Oct 29, 2009
6.265
6.381
6.233
6.349
23,768,358
+0.19(+3.01%)
Oct 28, 2009
6.310
6.355
6.150
6.163
40,902,488
-0.16(-2.53%)
Oct 27, 2009
6.464
6.489
6.246
6.323
47,908,332
-0.10(-1.50%)
Oct 26, 2009
6.489
6.502
6.387
6.419
57,281,100
+0.01(+0.10%)
Oct 23, 2009
6.477
6.477
6.406
6.413
33,374,098
-0.11(-1.67%)
Oct 22, 2009
6.483
6.586
6.425
6.522
25,096,038
-0.01(-0.20%)
Oct 21, 2009
6.387
6.669
6.355
6.534
62,636,808
+0.17(+2.72%)
Oct 20, 2009
6.336
6.425
6.329
6.361
41,615,316
+0.00(+0.00%)
Oct 19, 2009
6.374
6.413
6.326
6.361
38,339,752
+0.06(+1.02%)
Oct 16, 2009
6.400
6.400
6.233
6.297
43,814,892
-0.15(-2.29%)
Oct 15, 2009
6.579
6.624
6.419
6.445
52,389,076
-0.19(-2.80%)
Oct 14, 2009
6.714
6.714
6.566
6.630
45,925,980
+0.10(+1.47%)
Oct 13, 2009
6.413
6.547
6.361
6.534
50,694,400
+0.19(+2.93%)
Oct 12, 2009
6.483
6.509
6.323
6.349
28,797,458
-0.09(-1.39%)
Oct 09, 2009
6.387
6.483
6.387
6.438
44,916,492
+0.08(+1.31%)
Oct 08, 2009
6.528
6.534
6.323
6.355
94,078,760
-0.16(-2.46%)
Oct 07, 2009
6.522
6.566
6.438
6.515
45,234,468
-0.13(-1.93%)
Oct 06, 2009
6.688
6.771
6.624
6.643
36,692,080
-0.03(-0.48%)
Oct 05, 2009
6.630
6.727
6.608
6.675
18,874,882
+0.04(+0.68%)
Oct 02, 2009
6.650
6.720
6.522
6.630
27,161,482
-0.13(-1.90%)
Oct 01, 2009
7.002
7.040
6.746
6.759
37,866,940
-0.26(-3.74%)
Sep 30, 2009
7.047
7.092
6.919
7.021
42,540,932
+0.11(+1.58%)
Sep 29, 2009
7.002
7.040
6.867
6.912
29,634,796
-0.01(-0.18%)
Sep 28, 2009
6.752
6.976
6.720
6.925
28,757,306
+0.23(+3.44%)
Sep 25, 2009
6.669
6.746
6.656
6.694
16,449,015
+0.02(+0.29%)
Sep 24, 2009
6.919
6.944
6.643
6.675
25,002,390
-0.22(-3.25%)
Sep 23, 2009
6.919
6.970
6.887
6.899
25,440,092
-0.07(-1.01%)
Sep 22, 2009
6.944
7.040
6.899
6.970
23,943,058
+0.07(+1.02%)
Sep 21, 2009
6.944
6.970
6.877
6.899
25,224,036
-0.06(-0.92%)
Sep 18, 2009
6.964
7.047
6.919
6.964
23,419,488
-0.01(-0.18%)
Sep 17, 2009
7.047
7.072
6.944
6.976
30,511,578
-0.07(-1.00%)
Sep 16, 2009
7.034
7.066
6.951
7.047
30,207,894
+0.06(+0.82%)
Sep 15, 2009
6.983
7.015
6.919
6.989
13,151,040
+0.08(+1.11%)
Sep 14, 2009
6.970
6.970
6.867
6.912
17,093,264
-0.09(-1.28%)
Sep 11, 2009
7.162
7.175
6.951
7.002
23,037,456
-0.13(-1.80%)
Sep 10, 2009
7.175
7.175
6.976
7.130
35,248,680
+0.02(+0.27%)
Sep 09, 2009
7.047
7.175
6.996
7.111
27,479,488
+0.03(+0.36%)
Sep 08, 2009
7.047
7.143
7.021
7.085
20,931,938
+0.16(+2.31%)
Sep 04, 2009
6.887
6.938
6.791
6.925
15,728,686
+0.06(+0.84%)
Sep 03, 2009
6.861
6.887
6.746
6.867
15,376,916
+0.07(+1.04%)
Sep 02, 2009
6.759
6.887
6.727
6.797
16,518,323
+0.03(+0.47%)
Sep 01, 2009
6.957
7.169
6.733
6.765
31,579,448
-0.09(-1.31%)
Aug 31, 2009
6.778
6.874
6.746
6.855
17,072,882
-0.05(-0.74%)
Aug 28, 2009
6.893
6.983
6.823
6.906
15,136,019
+0.15(+2.28%)
Aug 27, 2009
6.714
6.759
6.662
6.752
11,463,373
+0.01(+0.09%)
Aug 26, 2009
6.938
6.938
6.694
6.746
22,329,666
-0.15(-2.14%)
Aug 25, 2009
6.919
6.957
6.855
6.893
16,310,933
-0.01(-0.19%)
Aug 24, 2009
6.803
6.932
6.733
6.906
24,408,586
+0.22(+3.26%)
Aug 21, 2009
6.727
6.727
6.611
6.688
16,729,885
+0.00(+0.00%)
Aug 20, 2009
6.528
6.714
6.528
6.688
12,617,821
+0.08(+1.26%)
Aug 19, 2009
6.598
6.624
6.502
6.605
19,348,998
-0.06(-0.87%)
Aug 18, 2009
6.643
6.694
6.541
6.662
16,687,434
+0.14(+2.16%)
Aug 17, 2009
6.611
6.682
6.509
6.522
19,120,414
-0.24(-3.60%)
Aug 14, 2009
6.932
7.047
6.707
6.765
20,573,556
-0.25(-3.56%)
Aug 13, 2009
6.816
7.034
6.714
7.015
34,564,068
+0.34(+5.09%)
Aug 12, 2009
6.534
6.765
6.522
6.675
18,221,502
+0.13(+1.96%)
Aug 11, 2009
6.541
6.637
6.477
6.547
21,411,866
+0.01(+0.10%)
Aug 10, 2009
6.541
6.586
6.445
6.541
10,947,863
-0.01(-0.20%)
Aug 07, 2009
6.509
6.586
6.406
6.554
13,929,878
+0.04(+0.69%)
Aug 06, 2009
6.643
6.752
6.406
6.509
20,809,582
-0.08(-1.17%)
Aug 05, 2009
6.682
6.701
6.528
6.586
17,557,696
-0.11(-1.63%)
Aug 04, 2009
6.752
6.771
6.656
6.694
15,171,326
-0.08(-1.14%)
Aug 03, 2009
6.874
6.887
6.720
6.771
18,792,548
+0.06(+0.96%)
Jul 31, 2009
6.912
6.964
6.688
6.707
29,380,458
-0.17(-2.42%)
Jul 30, 2009
6.835
7.008
6.752
6.874
35,219,184
+0.40(+6.24%)
Jul 29, 2009
6.515
6.522
6.406
6.470
20,529,450
-0.09(-1.37%)
Jul 28, 2009
6.592
6.637
6.502
6.560
14,744,033
+0.01(+0.20%)
Jul 27, 2009
6.688
6.694
6.470
6.547
16,286,398
-0.04(-0.68%)
Jul 24, 2009
6.566
6.611
6.461
6.592
14,677,297
-0.02(-0.29%)
Jul 23, 2009
6.618
6.720
6.554
6.611
37,029,032
+0.00(+0.00%)
Jul 22, 2009
6.240
6.714
6.214
6.611
26,860,874
+0.29(+4.56%)
Jul 21, 2009
6.470
6.522
6.220
6.323
24,863,310
-0.12(-1.89%)
Jul 20, 2009
6.457
6.522
6.406
6.445
20,089,704
+0.08(+1.31%)
Jul 17, 2009
6.246
6.451
6.182
6.361
25,145,624
+0.05(+0.81%)
Jul 16, 2009
6.214
6.342
6.099
6.310
17,640,450
+0.04(+0.61%)
Jul 15, 2009
6.259
6.361
6.182
6.272
31,029,650
+0.01(+0.19%)
Jul 14, 2009
6.209
6.266
6.151
6.260
16,656,204
+0.08(+1.34%)
Jul 13, 2009
6.049
6.221
6.043
6.177
23,313,622
+0.01(+0.10%)
Jul 10, 2009
6.011
6.202
6.011
6.170
29,355,040
+0.14(+2.33%)
Jul 09, 2009
6.017
6.100
5.973
6.030
32,445,914
+0.18(+3.05%)
Jul 08, 2009
5.896
5.934
5.750
5.852
30,051,608
-0.01(-0.22%)
Jul 07, 2009
6.056
6.119
5.845
5.864
23,114,850
-0.10(-1.60%)
Jul 06, 2009
6.030
6.030
5.785
5.960
20,162,234
-0.01(-0.21%)
Jul 02, 2009
5.947
6.013
5.915
5.973
22,778,072
-0.04(-0.74%)
Jul 01, 2009
6.043
6.119
5.985
6.017
27,105,468
+0.02(+0.32%)
Jun 30, 2009
6.138
6.170
5.941
5.998
30,770,668
-0.09(-1.47%)
Jun 29, 2009
6.107
6.221
6.056
6.087
15,700,211
-0.01(-0.21%)
Jun 26, 2009
6.126
6.170
6.017
6.100
13,746,937
-0.03(-0.52%)
Jun 25, 2009
6.113
6.132
6.036
6.132
21,004,148
+0.05(+0.84%)
Jun 24, 2009
6.119
6.202
6.056
6.081
35,299,324
+0.19(+3.25%)
Jun 23, 2009
5.877
5.903
5.788
5.890
21,292,844
+0.10(+1.76%)
Jun 22, 2009
5.871
5.941
5.750
5.788
27,559,594
-0.10(-1.63%)
Jun 19, 2009
5.941
6.033
5.826
5.883
33,876,120
-0.04(-0.75%)
Jun 18, 2009
5.896
6.005
5.890
5.928
27,540,360
+0.05(+0.87%)
Jun 17, 2009
5.833
5.993
5.756
5.877
59,637,908
+0.06(+1.10%)
Jun 16, 2009
6.062
6.126
5.813
5.813
55,389,496
-0.22(-3.59%)
Jun 15, 2009
6.228
6.228
5.960
6.030
47,030,012
-0.37(-5.78%)
Jun 12, 2009
6.521
6.566
6.298
6.400
37,440,636
-0.31(-4.65%)
Jun 11, 2009
6.687
6.776
6.623
6.712
32,111,722
+0.06(+0.86%)
Jun 10, 2009
6.801
6.878
6.597
6.655
23,416,542
-0.05(-0.76%)
Jun 09, 2009
6.687
6.801
6.553
6.706
35,701,204
+0.20(+3.04%)
Jun 08, 2009
6.451
6.543
6.387
6.508
27,384,136
-0.02(-0.29%)
Jun 05, 2009
6.757
6.757
6.470
6.527
21,109,196
-0.03(-0.49%)
Jun 04, 2009
6.540
6.814
6.495
6.559
37,629,208
-0.06(-0.87%)
Jun 03, 2009
6.763
6.833
6.524
6.617
44,993,160
-0.32(-4.60%)
Jun 02, 2009
7.190
7.260
6.916
6.935
27,416,702
-0.39(-5.31%)
Jun 01, 2009
7.050
7.401
6.846
7.324
32,586,778
+0.35(+5.03%)
May 29, 2009
6.942
7.203
6.897
6.974
27,022,488
-0.13(-1.80%)
May 28, 2009
7.018
7.133
6.846
7.101
25,377,026
+0.14(+2.01%)
May 27, 2009
7.018
7.158
6.910
6.961
34,826,728
+0.10(+1.49%)
May 26, 2009
6.642
6.910
6.642
6.859
20,548,066
+0.15(+2.18%)
May 22, 2009
6.617
6.859
6.406
6.712
17,419,994
+0.08(+1.15%)
May 21, 2009
6.610
6.884
6.374
6.636
20,228,736
-0.07(-1.05%)
May 20, 2009
6.974
6.974
6.661
6.706
23,748,264
-0.08(-1.13%)
May 19, 2009
6.731
6.891
6.591
6.782
26,522,840
+0.06(+0.85%)
May 18, 2009
6.483
6.744
6.483
6.725
18,844,638
+0.34(+5.29%)
May 15, 2009
6.572
6.648
6.374
6.387
22,939,336
-0.18(-2.72%)
May 14, 2009
6.387
6.610
6.355
6.566
25,706,560
+0.18(+2.90%)
May 13, 2009
6.413
6.508
5.928
6.381
23,444,978
-0.09(-1.38%)
May 12, 2009
6.604
6.642
6.342
6.470
34,783,828
-0.14(-2.12%)
May 11, 2009
6.247
6.699
6.247
6.610
31,301,228
-0.04(-0.67%)
May 08, 2009
6.706
6.789
6.534
6.655
28,913,744
+0.09(+1.36%)
May 07, 2009
6.986
7.025
6.534
6.566
49,086,236
-0.48(-6.79%)
May 06, 2009
6.884
7.075
6.884
7.044
42,369,012
-0.07(-0.99%)
May 05, 2009
7.209
7.241
6.986
7.114
61,847,676
-0.43(-5.74%)
May 04, 2009
7.528
7.649
7.490
7.547
74,866,592
+0.68(+9.83%)
May 01, 2009
6.795
6.872
6.623
6.872
30,569,046
+0.13(+1.99%)
Apr 30, 2009
6.661
6.846
6.591
6.738
51,379,400
+0.31(+4.86%)
Apr 29, 2009
6.215
6.566
6.151
6.425
66,857,512
+0.52(+8.74%)
Apr 28, 2009
5.775
5.954
5.775
5.909
21,088,780
+0.08(+1.42%)
Apr 27, 2009
5.762
5.973
5.699
5.826
24,253,094
+0.04(+0.77%)
Apr 24, 2009
5.883
5.979
5.743
5.782
34,741,012
-0.06(-1.09%)
Apr 23, 2009
5.941
6.036
5.794
5.845
33,813,076
-0.06(-0.97%)
Apr 22, 2009
5.852
6.036
5.731
5.903
38,085,388
+0.05(+0.87%)
Apr 21, 2009
5.839
5.973
5.743
5.852
38,516,912
-0.01(-0.22%)
Apr 20, 2009
6.100
6.100
5.807
5.864
35,250,980
-0.25(-4.17%)
Apr 17, 2009
6.062
6.158
5.890
6.119
26,927,482
+0.01(+0.10%)
Apr 16, 2009
6.087
6.209
5.941
6.113
36,641,532
+0.00(+0.00%)
Apr 15, 2009
6.119
6.164
6.005
6.113
26,607,266
-0.11(-1.74%)
Apr 14, 2009
6.336
6.368
6.135
6.221
35,676,712
-0.14(-2.20%)
Apr 13, 2009
6.311
6.387
6.087
6.362
24,154,056
+0.10(+1.63%)
Apr 09, 2009
6.336
6.374
6.164
6.260
34,789,804
+0.15(+2.40%)
Apr 08, 2009
6.030
6.138
5.934
6.113
34,435,700
+0.10(+1.59%)
Apr 07, 2009
6.272
6.272
5.985
6.017
45,019,664
-0.23(-3.67%)
Apr 06, 2009
6.304
6.374
6.132
6.247
35,283,056
-0.31(-4.76%)
Apr 03, 2009
6.451
6.559
6.285
6.559
42,433,388
+0.03(+0.49%)
Apr 02, 2009
6.138
6.591
6.113
6.527
69,193,712
+0.55(+9.17%)
Apr 01, 2009
5.686
6.056
5.597
5.979
42,046,200
+0.27(+4.80%)
Mar 31, 2009
5.743
5.823
5.692
5.705
28,211,612
+0.04(+0.67%)
Mar 30, 2009
5.756
5.852
5.584
5.667
24,369,412
-0.27(-4.61%)
Mar 26, 2009
5.782
5.941
5.641
5.941
34,667,604
+0.20(+3.44%)
Mar 25, 2009
5.782
5.979
5.648
5.743
31,105,840
-0.06(-1.10%)
Mar 24, 2009
5.852
5.915
5.782
5.807
29,983,202
-0.11(-1.83%)
Mar 23, 2009
5.871
5.915
5.807
5.915
42,610,628
+0.48(+8.92%)
Mar 20, 2009
5.578
5.648
5.399
5.431
26,932,602
-0.18(-3.13%)
Mar 19, 2009
5.680
5.737
5.507
5.606
39,213,152
-0.18(-3.14%)
Mar 18, 2009
5.578
5.879
5.533
5.788
43,891,132
+0.06(+1.11%)
Mar 17, 2009
5.520
5.737
5.501
5.724
30,644,462
+0.16(+2.86%)
Mar 16, 2009
5.667
5.737
5.533
5.565
29,706,220
-0.06(-1.02%)
Mar 13, 2009
5.731
5.794
5.523
5.622
0
-0.03(-0.45%)
Mar 12, 2009
5.546
5.692
5.399
5.648
35,520,072
+0.13(+2.31%)
Mar 11, 2009
5.335
5.578
5.303
5.520
34,428,628
+0.19(+3.59%)
Mar 10, 2009
5.099
5.354
5.055
5.329
44,985,428
+0.40(+8.01%)
Mar 09, 2009
5.227
5.342
4.927
4.934
50,096,288
-0.33(-6.18%)
Mar 06, 2009
5.265
5.393
5.106
5.259
0
+0.09(+1.73%)
Mar 05, 2009
5.138
5.259
5.023
5.170
33,761,844
+0.04(+0.87%)
Mar 04, 2009
5.106
5.259
5.106
5.125
37,503,212
+0.37(+7.77%)
Mar 02, 2009
4.691
4.991
4.691
4.755
36,704,388
-0.05(-1.06%)
Feb 27, 2009
4.819
4.895
4.755
4.806
0
-0.09(-1.82%)
Feb 26, 2009
4.883
5.125
4.851
4.895
38,772,876
+0.03(+0.66%)
Feb 25, 2009
4.749
4.972
4.749
4.864
57,727,272
-0.01(-0.13%)
Feb 24, 2009
4.717
4.915
4.621
4.870
38,440,172
+0.19(+4.09%)
Feb 23, 2009
4.883
4.966
4.666
4.679
30,255,940
-0.10(-2.13%)
Feb 20, 2009
4.813
4.838
4.628
4.781
31,214,712
-0.08(-1.70%)
Feb 19, 2009
5.131
5.195
4.844
4.864
30,713,910
-0.22(-4.27%)
Feb 18, 2009
5.048
5.099
4.921
5.080
28,900,666
+0.16(+3.24%)
Feb 17, 2009
5.157
5.157
4.870
4.921
31,873,040
-0.36(-6.88%)
Feb 13, 2009
5.291
5.374
5.259
5.284
17,815,580
-0.06(-1.19%)
Feb 12, 2009
5.163
5.354
5.125
5.348
34,766,404
+0.05(+0.96%)
Feb 11, 2009
5.291
5.405
5.240
5.297
32,369,190
+0.12(+2.34%)
Feb 10, 2009
5.323
5.418
5.112
5.176
34,067,036
-0.24(-4.36%)
Feb 09, 2009
5.533
5.533
5.316
5.412
34,434,828
-0.13(-2.30%)
Feb 06, 2009
5.227
5.635
5.170
5.539
65,521,232
+0.37(+7.15%)
Feb 05, 2009
4.940
5.221
4.870
5.170
42,706,884
+0.11(+2.27%)
Feb 04, 2009
4.883
5.131
4.844
5.055
50,884,064
+0.08(+1.67%)
Feb 03, 2009
4.762
4.997
4.762
4.972
38,831,440
+0.18(+3.86%)
Feb 02, 2009
4.781
4.825
4.653
4.787
27,833,102
-0.02(-0.40%)
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%)
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.