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
(CBOE:
SPX
)
5,346.99
USD
-5.97 (-0.11%)
Daily Price
Updated: 5:33 PM EDT, Jun 7, 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 (%)
Feb 27, 2009
749.93
751.27
734.52
735.09
0
-17.74(-2.36%)
Feb 26, 2009
765.76
779.42
751.75
752.83
0
-12.07(-1.58%)
Feb 25, 2009
770.64
780.11
752.89
764.90
0
-8.24(-1.07%)
Feb 24, 2009
744.69
775.49
744.69
773.14
0
+29.81(+4.01%)
Feb 23, 2009
773.25
777.85
742.52
743.33
0
-26.72(-3.47%)
Feb 20, 2009
775.87
778.69
756.66
770.05
0
-8.89(-1.14%)
Feb 19, 2009
787.91
797.58
777.03
778.94
0
-9.48(-1.20%)
Feb 18, 2009
791.06
796.17
780.43
788.42
0
-0.75(-0.10%)
Feb 17, 2009
818.61
818.61
789.17
789.17
0
-37.67(-4.56%)
Feb 16, 2009
833.95
839.43
825.21
826.84
0
+0.00(+0.00%)
Feb 13, 2009
833.95
839.43
825.21
826.84
0
-8.35(-1.00%)
Feb 12, 2009
808.79
835.48
808.06
835.19
0
+1.45(+0.17%)
Feb 11, 2009
827.41
838.22
822.30
833.74
0
+6.58(+0.80%)
Feb 10, 2009
866.87
868.05
822.99
827.16
0
-42.73(-4.91%)
Feb 09, 2009
868.24
875.01
861.65
869.89
0
+1.29(+0.15%)
Feb 06, 2009
846.09
870.75
845.42
868.60
0
+22.75(+2.69%)
Feb 05, 2009
831.75
850.55
819.91
845.85
0
+13.62(+1.64%)
Feb 04, 2009
837.77
851.85
829.18
832.23
0
-6.28(-0.75%)
Feb 03, 2009
825.69
842.60
821.98
838.51
0
+13.07(+1.58%)
Feb 02, 2009
823.09
830.78
812.87
825.44
0
-0.44(-0.05%)
Jan 30, 2009
845.69
851.66
821.67
825.88
0
-19.26(-2.28%)
Jan 29, 2009
868.89
868.89
844.15
845.14
0
-28.95(-3.31%)
Jan 28, 2009
845.73
877.86
845.73
874.09
0
+28.38(+3.36%)
Jan 27, 2009
837.30
850.45
835.40
845.71
0
+9.14(+1.09%)
Jan 26, 2009
832.50
852.53
827.69
836.57
0
+4.62(+0.56%)
Jan 23, 2009
822.16
838.61
806.07
831.95
0
+4.45(+0.54%)
Jan 22, 2009
839.74
839.74
811.29
827.50
0
-12.74(-1.52%)
Jan 21, 2009
806.77
841.72
804.30
840.24
0
+35.02(+4.35%)
Jan 20, 2009
849.64
849.64
804.47
805.22
0
-44.90(-5.28%)
Jan 19, 2009
844.45
858.13
830.66
850.12
0
+0.00(+0.00%)
Jan 16, 2009
844.45
858.13
830.66
850.12
0
+6.38(+0.76%)
Jan 15, 2009
841.99
851.59
817.04
843.74
0
+1.12(+0.13%)
Jan 14, 2009
867.28
867.28
836.93
842.62
0
-29.17(-3.35%)
Jan 13, 2009
869.79
877.02
862.02
871.79
0
+1.53(+0.18%)
Jan 12, 2009
890.40
890.40
864.32
870.26
0
-20.09(-2.26%)
Jan 09, 2009
892.44
909.73
888.31
890.35
0
-19.38(-2.13%)
Jan 08, 2009
905.73
910.00
896.81
909.73
0
+3.08(+0.34%)
Jan 07, 2009
927.45
927.45
902.37
906.65
0
-28.05(-3.00%)
Jan 06, 2009
931.17
943.85
927.28
934.70
0
+7.25(+0.78%)
Jan 05, 2009
927.45
927.45
927.45
927.45
0
-4.35(-0.47%)
Jan 02, 2009
902.99
934.73
899.35
931.80
0
+28.55(+3.16%)
Jan 01, 2009
890.59
910.32
889.67
903.25
0
+0.00(+0.00%)
Dec 31, 2008
890.59
910.32
889.67
903.25
0
+12.61(+1.42%)
Dec 30, 2008
870.58
891.12
870.58
890.64
0
+21.22(+2.44%)
Dec 29, 2008
872.37
873.70
857.07
869.42
0
-3.38(-0.39%)
Dec 26, 2008
869.51
873.74
866.52
872.80
0
+4.65(+0.54%)
Dec 25, 2008
868.15
868.15
868.15
868.15
0
+0.00(+0.00%)
Dec 24, 2008
863.87
869.79
861.44
868.15
0
+4.99(+0.58%)
Dec 23, 2008
874.31
880.44
860.10
863.16
0
-8.47(-0.97%)
Dec 22, 2008
887.20
887.37
857.09
871.63
0
-16.25(-1.83%)
Dec 19, 2008
886.96
905.47
883.02
887.88
0
+2.60(+0.29%)
Dec 18, 2008
905.98
911.02
877.44
885.28
0
-19.14(-2.12%)
Dec 17, 2008
908.16
918.85
895.94
904.42
0
-8.76(-0.96%)
Dec 16, 2008
871.53
914.66
871.53
913.18
0
+44.61(+5.14%)
Dec 15, 2008
881.07
884.63
857.72
868.57
0
-11.16(-1.27%)
Dec 12, 2008
871.79
883.24
851.35
879.73
0
+6.14(+0.70%)
Dec 11, 2008
898.35
904.63
868.73
873.59
0
-25.65(-2.85%)
Dec 10, 2008
892.17
908.27
885.45
899.24
0
+10.57(+1.19%)
Dec 09, 2008
906.48
916.26
885.38
888.67
0
-21.03(-2.31%)
Dec 08, 2008
882.71
918.57
882.71
909.70
0
+33.63(+3.84%)
Dec 05, 2008
844.43
879.42
818.41
876.07
0
+30.85(+3.65%)
Dec 04, 2008
869.75
875.60
833.60
845.22
0
-25.52(-2.93%)
Dec 03, 2008
837.11
873.12
834.91
870.74
0
+21.93(+2.58%)
Dec 02, 2008
817.94
850.54
817.94
848.81
0
+32.60(+3.99%)
Dec 01, 2008
888.61
888.61
815.69
816.21
0
-80.03(-8.93%)
Nov 28, 2008
886.89
896.25
881.21
896.24
0
+8.56(+0.96%)
Nov 27, 2008
887.68
887.68
887.68
887.68
0
+0.00(+0.00%)
Nov 26, 2008
852.90
887.68
841.37
887.68
0
+30.29(+3.53%)
Nov 25, 2008
853.40
868.94
834.99
857.39
0
+5.58(+0.66%)
Nov 24, 2008
801.20
865.60
801.20
851.81
0
+51.78(+6.47%)
Nov 21, 2008
755.84
800.56
741.02
800.03
0
+47.59(+6.32%)
Nov 20, 2008
805.87
820.52
747.78
752.44
0
-54.14(-6.71%)
Nov 19, 2008
859.03
864.57
806.18
806.58
0
-52.54(-6.12%)
Nov 18, 2008
852.34
865.90
826.84
859.12
0
+8.37(+0.98%)
Nov 17, 2008
873.23
882.29
848.98
850.75
0
-22.54(-2.58%)
Nov 14, 2008
904.36
916.88
869.88
873.29
0
-38.00(-4.17%)
Nov 13, 2008
853.13
913.01
818.69
911.29
0
+58.99(+6.92%)
Nov 12, 2008
893.39
893.39
850.48
852.30
0
-46.65(-5.19%)
Nov 11, 2008
917.15
917.15
884.90
898.95
0
-20.26(-2.20%)
Nov 10, 2008
936.75
951.95
907.47
919.21
0
-11.78(-1.27%)
Nov 07, 2008
907.44
931.46
906.90
930.99
0
+26.11(+2.89%)
Nov 06, 2008
952.40
952.40
899.73
904.88
0
-47.89(-5.03%)
Nov 05, 2008
1002
1002
949.86
952.77
0
-52.98(-5.27%)
Nov 04, 2008
971.31
1008
971.31
1006
0
+39.45(+4.08%)
Nov 03, 2008
969.76
973.32
958.82
966.30
0
-2.45(-0.25%)
Oct 31, 2008
953.11
984.38
944.59
968.75
0
+14.66(+1.54%)
Oct 30, 2008
939.38
963.23
928.50
954.09
0
+24.00(+2.58%)
Oct 29, 2008
939.51
969.97
922.26
930.09
0
-10.42(-1.11%)
Oct 28, 2008
848.92
940.51
845.27
940.51
0
+91.59(+10.79%)
Oct 27, 2008
874.28
893.78
846.75
848.92
0
-27.85(-3.18%)
Oct 24, 2008
895.22
896.30
852.85
876.77
0
-31.34(-3.45%)
Oct 23, 2008
899.08
922.83
858.44
908.11
0
+11.33(+1.26%)
Oct 22, 2008
951.67
951.67
875.81
896.78
0
-58.27(-6.10%)
Oct 21, 2008
980.40
985.44
952.47
955.05
0
-30.35(-3.08%)
Oct 20, 2008
943.51
985.40
943.51
985.40
0
+44.85(+4.77%)
Oct 17, 2008
942.29
984.64
918.74
940.55
0
-5.88(-0.62%)
Oct 16, 2008
909.53
947.71
865.83
946.43
0
+38.59(+4.25%)
Oct 15, 2008
994.60
994.60
903.99
907.84
0
-90.17(-9.03%)
Oct 14, 2008
1010
1044
972.07
998.01
0
-5.34(-0.53%)
Oct 13, 2008
912.75
1007
912.75
1003
0
+104.13(+11.58%)
Oct 10, 2008
902.31
936.36
839.80
899.22
0
-10.70(-1.18%)
Oct 09, 2008
988.42
1005
909.86
909.92
0
-75.02(-7.62%)
Oct 08, 2008
988.91
1020
970.97
984.94
0
-11.29(-1.13%)
Oct 07, 2008
1058
1073
996.23
996.23
0
-60.66(-5.74%)
Oct 06, 2008
1098
1098
1009
1057
0
-42.34(-3.85%)
Oct 03, 2008
1115
1154
1098
1099
0
-15.05(-1.35%)
Oct 02, 2008
1161
1161
1111
1114
0
-46.78(-4.03%)
Oct 01, 2008
1164
1167
1141
1161
0
-3.68(-0.32%)
Sep 30, 2008
1114
1168
1114
1165
0
+58.32(+5.27%)
Sep 29, 2008
1209
1209
1106
1106
0
-106.85(-8.81%)
Sep 26, 2008
1198
1216
1189
1213
0
+4.09(+0.34%)
Sep 25, 2008
1188
1220
1188
1209
0
+23.31(+1.97%)
Sep 24, 2008
1189
1197
1180
1186
0
-2.35(-0.20%)
Sep 23, 2008
1208
1221
1187
1188
0
-18.87(-1.56%)
Sep 22, 2008
1255
1255
1206
1207
0
-47.99(-3.82%)
Sep 19, 2008
1213
1265
1213
1255
0
+48.57(+4.03%)
Sep 18, 2008
1157
1209
1134
1207
0
+50.12(+4.33%)
Sep 17, 2008
1210
1210
1156
1156
0
-57.21(-4.71%)
Sep 16, 2008
1188
1214
1170
1214
0
+20.90(+1.75%)
Sep 15, 2008
1251
1251
1193
1193
0
-59.00(-4.71%)
Sep 12, 2008
1246
1255
1234
1252
0
+2.65(+0.21%)
Sep 11, 2008
1229
1250
1212
1249
0
+17.01(+1.38%)
Sep 10, 2008
1228
1244
1222
1232
0
+7.53(+0.61%)
Sep 09, 2008
1268
1269
1225
1225
0
-43.28(-3.41%)
Sep 08, 2008
1250
1274
1247
1268
0
+25.48(+2.05%)
Sep 05, 2008
1233
1245
1217
1242
0
+5.48(+0.44%)
Sep 04, 2008
1272
1272
1233
1237
0
-38.15(-2.99%)
Sep 03, 2008
1277
1281
1266
1275
0
-2.60(-0.20%)
Sep 02, 2008
1288
1303
1272
1278
0
-10.91(-0.85%)
Sep 01, 2008
1288
1288
1288
1288
0
+5.66(+0.44%)
Aug 29, 2008
1296
1298
1283
1283
0
-17.85(-1.37%)
Aug 28, 2008
1284
1301
1284
1301
0
+19.02(+1.48%)
Aug 27, 2008
1271
1285
1270
1282
0
+10.15(+0.80%)
Aug 26, 2008
1267
1276
1263
1272
0
+4.67(+0.37%)
Aug 25, 2008
1290
1290
1265
1267
0
-25.36(-1.96%)
Aug 22, 2008
1278
1293
1278
1292
0
+14.48(+1.13%)
Aug 21, 2008
1271
1281
1265
1278
0
+3.18(+0.25%)
Aug 20, 2008
1267
1276
1261
1275
0
+7.85(+0.62%)
Aug 19, 2008
1277
1277
1263
1267
0
-11.91(-0.93%)
Aug 18, 2008
1298
1300
1275
1279
0
-19.60(-1.51%)
Aug 15, 2008
1294
1302
1291
1298
0
+5.27(+0.41%)
Aug 14, 2008
1282
1300
1277
1293
0
+7.10(+0.55%)
Aug 13, 2008
1289
1294
1275
1286
0
-3.76(-0.29%)
Aug 12, 2008
1305
1305
1286
1290
0
-15.73(-1.21%)
Aug 11, 2008
1294
1313
1291
1305
0
+9.00(+0.69%)
Aug 08, 2008
1266
1298
1262
1296
0
+30.25(+2.39%)
Aug 07, 2008
1287
1287
1264
1266
0
-23.12(-1.79%)
Aug 06, 2008
1284
1292
1276
1289
0
+4.31(+0.34%)
Aug 05, 2008
1255
1285
1255
1285
0
+35.87(+2.87%)
Aug 04, 2008
1260
1260
1247
1249
0
-11.30(-0.90%)
Aug 01, 2008
1269
1271
1255
1260
0
-7.07(-0.56%)
Jul 31, 2008
1281
1285
1266
1267
0
-16.88(-1.31%)
Jul 30, 2008
1265
1284
1265
1284
0
+21.06(+1.67%)
Jul 29, 2008
1236
1263
1236
1263
0
+28.83(+2.34%)
Jul 28, 2008
1258
1260
1234
1234
0
-23.39(-1.86%)
Jul 25, 2008
1254
1263
1252
1258
0
+5.22(+0.42%)
Jul 24, 2008
1283
1283
1251
1253
0
-29.65(-2.31%)
Jul 23, 2008
1279
1291
1276
1282
0
+5.19(+0.41%)
Jul 22, 2008
1257
1277
1249
1277
0
+17.00(+1.35%)
Jul 21, 2008
1262
1268
1256
1260
0
-0.68(-0.05%)
Jul 18, 2008
1258
1262
1252
1261
0
+0.36(+0.03%)
Jul 17, 2008
1246
1262
1241
1260
0
+14.96(+1.20%)
Jul 16, 2008
1215
1246
1211
1245
0
+30.45(+2.51%)
Jul 15, 2008
1227
1234
1200
1215
0
-13.39(-1.09%)
Jul 14, 2008
1242
1254
1225
1228
0
-11.19(-0.90%)
Jul 11, 2008
1249
1253
1225
1239
0
-13.90(-1.11%)
Jul 10, 2008
1245
1258
1237
1253
0
+8.70(+0.70%)
Jul 09, 2008
1273
1277
1245
1245
0
-29.01(-2.28%)
Jul 08, 2008
1252
1274
1243
1274
0
+21.39(+1.71%)
Jul 07, 2008
1263
1274
1241
1252
0
-10.59(-0.84%)
Jul 04, 2008
1263
1263
1263
1263
0
+0.00(+0.00%)
Jul 03, 2008
1263
1271
1252
1263
0
+1.38(+0.11%)
Jul 02, 2008
1286
1292
1262
1262
0
-23.39(-1.82%)
Jul 01, 2008
1277
1285
1261
1285
0
+4.91(+0.38%)
Jun 30, 2008
1278
1290
1275
1280
0
+1.62(+0.13%)
Jun 27, 2008
1284
1289
1272
1278
0
-4.77(-0.37%)
Jun 26, 2008
1316
1316
1283
1283
0
-38.82(-2.94%)
Jun 25, 2008
1315
1336
1315
1322
0
+7.68(+0.58%)
Jun 24, 2008
1317
1326
1304
1314
0
-3.71(-0.28%)
Jun 23, 2008
1320
1324
1315
1318
0
+0.07(+0.01%)
Jun 20, 2008
1341
1341
1314
1318
0
-24.90(-1.85%)
Jun 19, 2008
1337
1348
1330
1343
0
+5.02(+0.38%)
Jun 18, 2008
1350
1350
1333
1338
0
-13.12(-0.97%)
Jun 17, 2008
1361
1367
1351
1351
0
-9.21(-0.68%)
Jun 16, 2008
1359
1365
1352
1360
0
+0.11(+0.01%)
Jun 13, 2008
1342
1360
1342
1360
0
+20.16(+1.50%)
Jun 12, 2008
1336
1353
1331
1340
0
+4.38(+0.33%)
Jun 11, 2008
1357
1357
1335
1335
0
-22.95(-1.69%)
Jun 10, 2008
1361
1367
1355
1358
0
-3.32(-0.24%)
Jun 09, 2008
1361
1371
1351
1362
0
+1.08(+0.08%)
Jun 06, 2008
1400
1400
1360
1361
0
-43.37(-3.09%)
Jun 05, 2008
1377
1404
1377
1404
0
+26.85(+1.95%)
Jun 04, 2008
1376
1388
1372
1377
0
-0.45(-0.03%)
Jun 03, 2008
1386
1393
1370
1378
0
-8.02(-0.58%)
Jun 02, 2008
1400
1400
1378
1386
0
-14.71(-1.05%)
May 30, 2008
1398
1404
1398
1400
0
+2.12(+0.15%)
May 29, 2008
1390
1406
1389
1398
0
+7.42(+0.53%)
May 28, 2008
1387
1391
1378
1391
0
+5.49(+0.40%)
May 27, 2008
1376
1387
1373
1385
0
+9.42(+0.68%)
May 26, 2008
1376
1376
1376
1376
0
+0.00(+0.00%)
May 23, 2008
1392
1392
1374
1376
0
-18.42(-1.32%)
May 22, 2008
1391
1399
1390
1394
0
+3.64(+0.26%)
May 21, 2008
1414
1419
1389
1391
0
-22.69(-1.61%)
May 20, 2008
1424
1424
1409
1413
0
-13.23(-0.93%)
May 19, 2008
1425
1440
1422
1427
0
+1.28(+0.09%)
May 16, 2008
1424
1426
1414
1425
0
+1.78(+0.13%)
May 15, 2008
1408
1424
1407
1424
0
+14.91(+1.06%)
May 14, 2008
1406
1420
1406
1409
0
+5.62(+0.40%)
May 13, 2008
1404
1406
1396
1403
0
-0.54(-0.04%)
May 12, 2008
1389
1404
1386
1404
0
+15.30(+1.10%)
May 09, 2008
1395
1393
1384
1388
0
-9.40(-0.67%)
May 08, 2008
1394
1402
1389
1398
0
+5.11(+0.37%)
May 07, 2008
1417
1420
1391
1393
0
-25.69(-1.81%)
May 06, 2008
1406
1422
1397
1418
0
+10.77(+0.77%)
May 05, 2008
1415
1415
1404
1407
0
-6.41(-0.45%)
May 02, 2008
1409
1423
1406
1414
0
+4.56(+0.32%)
May 01, 2008
1386
1410
1383
1409
0
+23.75(+1.71%)
Apr 30, 2008
1391
1405
1384
1386
0
-5.35(-0.38%)
Apr 29, 2008
1396
1397
1387
1391
0
-5.43(-0.39%)
Apr 28, 2008
1398
1403
1394
1396
0
-1.47(-0.11%)
Apr 25, 2008
1388
1399
1380
1398
0
+9.02(+0.65%)
Apr 24, 2008
1381
1398
1371
1389
0
+8.89(+0.64%)
Apr 23, 2008
1378
1388
1372
1380
0
+3.99(+0.29%)
Apr 22, 2008
1386
1386
1370
1376
0
-12.23(-0.88%)
Apr 21, 2008
1388
1390
1379
1388
0
-2.16(-0.16%)
Apr 18, 2008
1369
1396
1369
1390
0
+24.77(+1.81%)
Apr 17, 2008
1363
1369
1357
1366
0
+0.85(+0.06%)
Apr 16, 2008
1337
1365
1337
1365
0
+30.28(+2.27%)
Apr 15, 2008
1332
1338
1324
1334
0
+6.11(+0.46%)
Apr 14, 2008
1332
1336
1326
1328
0
-4.51(-0.34%)
Apr 11, 2008
1358
1358
1331
1333
0
-27.72(-2.04%)
Apr 10, 2008
1355
1367
1350
1361
0
+6.06(+0.45%)
Apr 09, 2008
1366
1368
1350
1354
0
-11.05(-0.81%)
Apr 08, 2008
1370
1370
1361
1366
0
-7.00(-0.51%)
Apr 07, 2008
1374
1386
1369
1373
0
+2.14(+0.16%)
Apr 04, 2008
1370
1381
1363
1370
0
+1.09(+0.08%)
Apr 03, 2008
1366
1376
1359
1369
0
+1.78(+0.13%)
Apr 02, 2008
1370
1378
1362
1368
0
-2.65(-0.19%)
Apr 01, 2008
1326
1370
1326
1370
0
+47.48(+3.59%)
Mar 31, 2008
1316
1329
1313
1323
0
+7.48(+0.57%)
Mar 28, 2008
1327
1335
1313
1315
0
-10.54(-0.80%)
Mar 27, 2008
1340
1346
1326
1326
0
-15.37(-1.15%)
Mar 26, 2008
1352
1352
1337
1341
0
-11.86(-0.88%)
Mar 25, 2008
1349
1357
1341
1353
0
+3.11(+0.23%)
Mar 24, 2008
1330
1360
1330
1350
0
+20.37(+1.53%)
Mar 21, 2008
1330
1330
1330
1330
0
+0.00(+0.00%)
Mar 20, 2008
1300
1331
1295
1330
0
+31.09(+2.39%)
Mar 19, 2008
1331
1342
1298
1298
0
-32.32(-2.43%)
Mar 18, 2008
1277
1331
1277
1331
0
+54.14(+4.24%)
Mar 17, 2008
1283
1288
1257
1277
0
-11.54(-0.90%)
Mar 14, 2008
1298
1315
1275
1288
0
-27.34(-2.08%)
Mar 13, 2008
1305
1322
1282
1315
0
+6.71(+0.51%)
Mar 12, 2008
1321
1333
1308
1309
0
-11.88(-0.90%)
Mar 11, 2008
1274
1321
1274
1321
0
+47.28(+3.71%)
Mar 10, 2008
1293
1294
1273
1273
0
-20.00(-1.55%)
Mar 07, 2008
1302
1310
1282
1293
0
-10.97(-0.84%)
Mar 06, 2008
1332
1332
1303
1304
0
-29.36(-2.20%)
Mar 05, 2008
1328
1344
1321
1334
0
+6.95(+0.52%)
Mar 04, 2008
1330
1331
1307
1327
0
-4.59(-0.34%)
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.