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
Ford Motor
(NY:
F
)
11.85
+0.14 (+1.20%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2010
7.290
7.364
7.063
7.148
762,081,280
-0.40(-5.35%)
Mar 30, 2010
7.706
7.757
7.495
7.552
249,677,440
-0.20(-2.57%)
Mar 29, 2010
7.791
7.896
7.615
7.751
277,999,072
-0.13(-1.66%)
Mar 26, 2010
7.899
7.950
7.825
7.882
106,212,200
+0.03(+0.43%)
Mar 25, 2010
7.905
8.030
7.825
7.848
156,227,040
-0.06(-0.72%)
Mar 24, 2010
7.831
7.990
7.825
7.905
161,369,728
+0.00(+0.00%)
Mar 23, 2010
8.058
8.132
7.853
7.905
293,256,320
-0.05(-0.64%)
Mar 22, 2010
7.381
7.961
7.285
7.956
299,497,760
+0.40(+5.27%)
Mar 19, 2010
7.910
7.916
7.416
7.558
443,861,856
-0.25(-3.20%)
Mar 18, 2010
8.092
8.269
7.762
7.808
412,697,504
-0.21(-2.62%)
Mar 17, 2010
7.706
8.047
7.706
8.018
241,209,520
+0.35(+4.52%)
Mar 16, 2010
7.671
7.683
7.575
7.671
131,308,064
+0.05(+0.67%)
Mar 15, 2010
7.643
7.649
7.575
7.620
167,090,688
+0.03(+0.45%)
Mar 12, 2010
7.404
7.603
7.381
7.586
184,236,544
+0.24(+3.33%)
Mar 11, 2010
7.273
7.376
7.251
7.342
104,291,512
+0.05(+0.70%)
Mar 10, 2010
7.325
7.364
7.279
7.290
99,877,632
+0.01(+0.16%)
Mar 09, 2010
7.296
7.410
7.239
7.279
147,501,344
-0.07(-1.01%)
Mar 08, 2010
7.359
7.370
7.273
7.353
138,674,048
-0.04(-0.54%)
Mar 05, 2010
7.347
7.416
7.296
7.393
188,016,704
+0.12(+1.64%)
Mar 04, 2010
7.216
7.279
7.120
7.273
157,661,952
+0.06(+0.79%)
Mar 03, 2010
7.086
7.296
7.023
7.216
275,855,232
+0.24(+3.51%)
Mar 02, 2010
7.177
7.211
6.926
6.972
340,221,888
-0.09(-1.21%)
Mar 01, 2010
6.716
7.063
6.682
7.057
250,549,568
+0.38(+5.71%)
Feb 26, 2010
6.727
6.739
6.602
6.676
127,257,592
-0.02(-0.34%)
Feb 25, 2010
6.557
6.727
6.483
6.699
146,103,680
+0.04(+0.53%)
Feb 24, 2010
6.665
6.756
6.625
6.664
147,844,688
+0.07(+1.02%)
Feb 23, 2010
6.375
6.614
6.341
6.597
201,483,376
+0.22(+3.48%)
Feb 22, 2010
6.460
6.472
6.358
6.375
73,757,280
-0.05(-0.71%)
Feb 19, 2010
6.454
6.483
6.403
6.420
82,630,520
-0.05(-0.79%)
Feb 18, 2010
6.534
6.528
6.420
6.472
93,632,848
-0.06(-0.96%)
Feb 17, 2010
6.500
6.551
6.454
6.534
115,988,928
+0.10(+1.50%)
Feb 16, 2010
6.375
6.472
6.318
6.437
109,947,112
+0.11(+1.80%)
Feb 12, 2010
6.210
6.324
6.324
6.324
122,152,848
-0.03(-0.54%)
Feb 11, 2010
6.255
6.361
6.187
6.358
114,464,376
+0.14(+2.19%)
Feb 10, 2010
6.324
6.335
6.199
6.221
128,853,816
-0.12(-1.88%)
Feb 09, 2010
6.358
6.381
6.267
6.341
146,250,544
+0.09(+1.46%)
Feb 08, 2010
6.307
6.437
6.187
6.250
161,723,376
+0.05(+0.73%)
Feb 05, 2010
6.238
6.318
5.965
6.204
319,224,256
-0.09(-1.36%)
Feb 04, 2010
6.534
6.557
6.255
6.290
227,950,192
-0.28(-4.24%)
Feb 03, 2010
6.534
6.631
6.494
6.568
158,283,696
+0.09(+1.40%)
Feb 02, 2010
6.403
6.551
6.363
6.477
210,520,784
+0.18(+2.89%)
Feb 01, 2010
6.335
6.358
6.216
6.295
145,333,440
+0.13(+2.12%)
Jan 29, 2010
6.597
6.602
6.085
6.164
280,900,128
-0.32(-5.00%)
Jan 28, 2010
6.568
6.796
6.489
6.489
365,400,896
-0.08(-1.21%)
Jan 27, 2010
6.580
6.608
6.381
6.568
184,449,904
+0.20(+3.22%)
Jan 26, 2010
6.352
6.517
6.295
6.363
190,130,784
+0.09(+1.45%)
Jan 25, 2010
6.102
6.312
6.034
6.272
213,694,176
+0.29(+4.85%)
Jan 22, 2010
6.261
6.324
5.920
5.982
284,045,760
-0.38(-5.90%)
Jan 21, 2010
6.557
6.608
6.261
6.358
213,408,576
-0.19(-2.87%)
Jan 20, 2010
6.642
6.648
6.540
6.545
125,842,160
-0.14(-2.04%)
Jan 19, 2010
6.545
6.727
6.517
6.682
115,842,048
+0.09(+1.29%)
Jan 15, 2010
6.676
6.597
6.597
6.597
169,076,576
-0.09(-1.36%)
Jan 14, 2010
6.642
6.745
6.545
6.688
204,916,672
+0.05(+0.68%)
Jan 13, 2010
6.773
6.784
6.523
6.642
271,510,560
-0.11(-1.60%)
Jan 12, 2010
6.813
6.841
6.665
6.750
286,450,880
-0.14(-1.98%)
Jan 11, 2010
6.767
6.904
6.699
6.887
299,244,576
+0.24(+3.59%)
Jan 08, 2010
6.636
6.676
6.517
6.648
229,415,168
+0.02(+0.26%)
Jan 07, 2010
6.517
6.648
6.437
6.631
228,733,024
+0.16(+2.55%)
Jan 06, 2010
6.375
6.517
6.329
6.466
351,545,440
+0.23(+3.74%)
Jan 05, 2010
5.943
6.392
5.914
6.233
378,614,048
+0.39(+6.61%)
Jan 04, 2010
5.783
5.846
5.713
5.846
106,950,968
+0.16(+2.80%)
Dec 31, 2009
5.710
5.687
5.687
5.687
54,958,704
+0.01(+0.10%)
Dec 30, 2009
5.715
5.732
5.624
5.681
82,030,240
-0.07(-1.19%)
Dec 29, 2009
5.840
5.852
5.738
5.749
71,740,176
-0.05(-0.88%)
Dec 28, 2009
5.789
5.897
5.772
5.801
94,886,568
+0.04(+0.69%)
Dec 24, 2009
5.783
5.801
5.721
5.761
43,778,244
+0.03(+0.50%)
Dec 23, 2009
5.692
5.749
5.647
5.732
113,916,416
+0.10(+1.82%)
Dec 22, 2009
5.567
5.630
5.522
5.630
89,343,080
+0.08(+1.46%)
Dec 21, 2009
5.556
5.573
5.476
5.549
93,781,720
+0.04(+0.80%)
Dec 18, 2009
5.437
5.533
5.385
5.505
154,803,472
+0.16(+3.09%)
Dec 17, 2009
5.397
5.437
5.306
5.340
97,877,664
-0.11(-1.98%)
Dec 16, 2009
5.368
5.482
5.351
5.448
125,781,160
+0.11(+2.02%)
Dec 15, 2009
5.141
5.380
5.135
5.340
192,354,368
+0.18(+3.41%)
Dec 14, 2009
5.147
5.175
5.118
5.164
66,717,008
+0.05(+0.89%)
Dec 11, 2009
5.169
5.175
5.107
5.118
111,618,344
-0.03(-0.55%)
Dec 10, 2009
5.084
5.169
5.061
5.147
111,645,840
+0.11(+2.14%)
Dec 09, 2009
5.044
5.124
5.004
5.038
92,939,296
+0.02(+0.45%)
Dec 08, 2009
5.044
5.056
4.982
5.016
101,026,624
-0.05(-1.01%)
Dec 07, 2009
5.061
5.118
5.004
5.067
72,910,504
-0.02(-0.34%)
Dec 04, 2009
5.175
5.198
4.993
5.084
139,758,400
+0.00(+0.00%)
Dec 03, 2009
5.147
5.181
5.056
5.084
101,843,768
-0.04(-0.78%)
Dec 02, 2009
5.084
5.158
5.067
5.124
111,862,536
+0.07(+1.46%)
Dec 01, 2009
5.124
5.158
5.010
5.050
182,844,448
-0.01(-0.11%)
Nov 30, 2009
4.993
5.075
4.930
5.056
103,525,448
+0.09(+1.83%)
Nov 27, 2009
4.834
5.010
4.777
4.965
74,181,456
-0.05(-0.91%)
Nov 25, 2009
5.044
5.061
4.982
5.010
47,342,448
+0.00(+0.00%)
Nov 24, 2009
5.004
5.021
4.919
5.010
82,772,752
+0.05(+0.92%)
Nov 23, 2009
5.027
5.067
4.930
4.965
107,848,272
+0.05(+1.04%)
Nov 20, 2009
4.908
4.993
4.879
4.913
104,303,088
-0.05(-1.03%)
Nov 19, 2009
5.016
5.016
4.862
4.965
159,331,168
-0.12(-2.35%)
Nov 18, 2009
5.118
5.198
5.004
5.084
211,718,496
-0.02(-0.45%)
Nov 17, 2009
4.993
5.118
4.976
5.107
222,639,648
+0.15(+3.10%)
Nov 16, 2009
4.839
4.999
4.834
4.953
214,039,200
+0.17(+3.57%)
Nov 13, 2009
4.731
4.805
4.703
4.783
151,583,872
+0.12(+2.56%)
Nov 12, 2009
4.692
4.800
4.646
4.663
152,031,264
-0.07(-1.56%)
Nov 11, 2009
4.737
4.777
4.697
4.737
157,016,480
+0.05(+1.09%)
Nov 10, 2009
4.635
4.748
4.572
4.686
240,203,312
+0.03(+0.73%)
Nov 09, 2009
4.424
4.652
4.407
4.652
357,259,168
+0.24(+5.55%)
Nov 06, 2009
4.208
4.407
4.174
4.407
281,312,608
+0.20(+4.87%)
Nov 05, 2009
4.185
4.265
4.163
4.203
219,823,888
+0.07(+1.65%)
Nov 04, 2009
4.180
4.225
4.117
4.134
422,084,192
-0.10(-2.29%)
Nov 03, 2009
4.311
4.362
4.157
4.231
340,267,776
-0.08(-1.85%)
Nov 02, 2009
4.396
4.458
4.180
4.311
366,447,424
+0.33(+8.29%)
Oct 30, 2009
4.140
4.151
3.873
3.981
168,351,440
-0.17(-4.11%)
Oct 29, 2009
4.060
4.180
4.015
4.151
122,105,272
+0.19(+4.89%)
Oct 28, 2009
4.134
4.174
3.918
3.958
166,360,928
-0.21(-5.05%)
Oct 27, 2009
4.254
4.282
4.077
4.168
128,306,000
-0.08(-1.87%)
Oct 26, 2009
4.379
4.458
4.208
4.248
106,492,896
-0.09(-2.10%)
Oct 23, 2009
4.384
4.402
4.293
4.339
83,888,800
-0.07(-1.68%)
Oct 22, 2009
4.396
4.475
4.333
4.413
93,925,640
-0.01(-0.26%)
Oct 21, 2009
4.373
4.538
4.350
4.424
122,646,792
+0.04(+0.91%)
Oct 20, 2009
4.373
4.384
4.367
4.384
88,068,456
+0.08(+1.85%)
Oct 19, 2009
4.288
4.367
4.220
4.305
110,434,056
+0.09(+2.02%)
Oct 16, 2009
4.299
4.316
4.208
4.220
83,300,944
-0.14(-3.13%)
Oct 15, 2009
4.328
4.402
4.328
4.356
70,928,696
+0.00(+0.00%)
Oct 14, 2009
4.436
4.441
4.328
4.356
103,432,400
+0.02(+0.53%)
Oct 13, 2009
4.311
4.481
4.271
4.333
176,352,864
+0.00(+0.00%)
Oct 12, 2009
4.129
4.453
4.072
4.333
267,731,840
+0.28(+7.02%)
Oct 09, 2009
4.066
4.072
4.009
4.049
57,348,804
-0.03(-0.84%)
Oct 08, 2009
4.089
4.134
4.043
4.083
137,748,688
+0.03(+0.70%)
Oct 07, 2009
4.043
4.060
3.981
4.055
59,495,756
-0.01(-0.14%)
Oct 06, 2009
4.083
4.106
4.003
4.060
85,256,672
+0.05(+1.28%)
Oct 05, 2009
3.947
4.026
3.890
4.009
75,074,280
+0.12(+3.07%)
Oct 02, 2009
3.873
3.975
3.759
3.890
98,166,776
-0.07(-1.87%)
Oct 01, 2009
4.083
4.123
3.964
3.964
178,317,584
-0.14(-3.33%)
Sep 30, 2009
4.254
4.265
4.060
4.100
168,656,288
-0.14(-3.22%)
Sep 29, 2009
4.259
4.265
4.185
4.237
82,142,184
+0.02(+0.54%)
Sep 28, 2009
4.185
4.265
4.168
4.214
80,595,440
+0.07(+1.65%)
Sep 25, 2009
4.174
4.237
4.094
4.146
108,864,872
-0.02(-0.55%)
Sep 24, 2009
4.282
4.293
4.100
4.168
155,326,832
-0.02(-0.41%)
Sep 23, 2009
4.094
4.316
4.083
4.185
244,922,704
+0.20(+4.99%)
Sep 22, 2009
3.935
4.032
3.924
3.986
97,571,200
+0.10(+2.64%)
Sep 21, 2009
3.912
3.935
3.839
3.884
92,817,624
-0.06(-1.58%)
Sep 18, 2009
3.975
4.015
3.941
3.947
93,781,384
-0.14(-3.34%)
Sep 17, 2009
4.009
4.123
3.895
4.083
181,640,432
+0.07(+1.80%)
Sep 16, 2009
4.174
4.185
3.992
4.011
187,992,176
-0.08(-2.05%)
Sep 15, 2009
4.203
4.231
4.094
4.094
89,149,456
-0.11(-2.57%)
Sep 14, 2009
4.151
4.208
4.083
4.203
60,697,460
+0.03(+0.82%)
Sep 11, 2009
4.242
4.288
4.151
4.168
85,792,032
-0.06(-1.48%)
Sep 10, 2009
4.225
4.254
4.180
4.231
59,833,940
+0.03(+0.68%)
Sep 09, 2009
4.163
4.276
4.123
4.203
83,494,624
+0.05(+1.23%)
Sep 08, 2009
4.282
4.293
4.134
4.151
79,985,408
-0.07(-1.75%)
Sep 04, 2009
4.259
4.293
4.134
4.225
74,804,968
-0.03(-0.67%)
Sep 03, 2009
4.060
4.276
3.964
4.254
153,048,560
+0.26(+6.40%)
Sep 02, 2009
4.083
4.100
3.907
3.998
115,872,312
-0.12(-2.89%)
Sep 01, 2009
4.271
4.419
4.055
4.117
180,602,416
-0.21(-4.75%)
Aug 31, 2009
4.322
4.345
4.248
4.322
76,962,904
-0.07(-1.68%)
Aug 28, 2009
4.396
4.436
4.373
4.396
77,812,944
+0.03(+0.78%)
Aug 27, 2009
4.356
4.384
4.242
4.362
109,905,328
+0.03(+0.79%)
Aug 26, 2009
4.328
4.345
4.214
4.328
78,187,456
+0.01(+0.26%)
Aug 25, 2009
4.225
4.350
4.225
4.316
94,068,560
+0.10(+2.43%)
Aug 24, 2009
4.407
4.441
4.157
4.214
164,390,240
-0.19(-4.26%)
Aug 21, 2009
4.430
4.453
4.333
4.402
97,213,944
+0.03(+0.78%)
Aug 20, 2009
4.379
4.402
4.356
4.367
51,989,136
+0.02(+0.39%)
Aug 19, 2009
4.265
4.407
4.265
4.350
83,346,720
+0.01(+0.13%)
Aug 18, 2009
4.276
4.407
4.254
4.345
127,212,224
+0.16(+3.95%)
Aug 17, 2009
4.271
4.333
4.055
4.180
138,253,408
-0.27(-6.13%)
Aug 14, 2009
4.538
4.555
4.407
4.453
102,025,312
-0.04(-0.89%)
Aug 13, 2009
4.464
4.504
4.379
4.493
154,723,952
+0.11(+2.60%)
Aug 12, 2009
4.464
4.532
4.373
4.379
129,633,536
-0.06(-1.41%)
Aug 11, 2009
4.350
4.510
4.345
4.441
143,625,344
+0.05(+1.17%)
Aug 10, 2009
4.515
4.527
4.333
4.390
158,755,408
-0.16(-3.62%)
Aug 07, 2009
4.737
4.743
4.549
4.555
167,743,632
-0.03(-0.74%)
Aug 06, 2009
4.845
4.862
4.498
4.589
232,765,472
-0.21(-4.38%)
Aug 05, 2009
4.839
4.879
4.731
4.800
170,872,560
+0.10(+2.04%)
Aug 04, 2009
4.777
4.839
4.601
4.704
215,262,336
-0.03(-0.71%)
Aug 03, 2009
4.919
5.038
4.720
4.737
432,987,936
+0.19(+4.12%)
Jul 31, 2009
4.242
4.549
4.225
4.549
274,723,808
+0.35(+8.25%)
Jul 30, 2009
4.140
4.254
4.083
4.203
155,817,104
+0.15(+3.79%)
Jul 29, 2009
4.026
4.163
3.975
4.049
130,333,024
-0.01(-0.28%)
Jul 28, 2009
4.094
4.140
4.009
4.060
120,934,528
-0.01(-0.28%)
Jul 27, 2009
3.839
4.146
3.827
4.072
184,062,112
+0.22(+5.60%)
Jul 24, 2009
3.924
3.935
3.810
3.856
175,283,216
-0.11(-2.87%)
Jul 23, 2009
3.628
4.038
3.782
3.969
473,047,168
+0.34(+9.40%)
Jul 22, 2009
3.509
3.685
3.486
3.628
161,335,472
+0.10(+2.90%)
Jul 21, 2009
3.571
3.583
3.435
3.526
100,905,184
+0.01(+0.16%)
Jul 20, 2009
3.526
3.583
3.486
3.520
112,580,288
+0.03(+0.81%)
Jul 17, 2009
3.497
3.537
3.429
3.492
110,488,504
+0.01(+0.16%)
Jul 16, 2009
3.401
3.492
3.321
3.486
116,939,728
+0.05(+1.32%)
Jul 15, 2009
3.401
3.446
3.361
3.440
113,918,840
+0.12(+3.60%)
Jul 14, 2009
3.236
3.349
3.185
3.321
98,598,680
+0.09(+2.64%)
Jul 13, 2009
3.207
3.247
3.173
3.236
80,963,384
-0.02(-0.52%)
Jul 10, 2009
3.145
3.270
3.139
3.253
83,127,808
+0.05(+1.60%)
Jul 09, 2009
3.105
3.276
3.025
3.202
105,845,832
+0.16(+5.23%)
Jul 08, 2009
3.156
3.190
2.980
3.042
118,378,904
-0.10(-3.25%)
Jul 07, 2009
3.264
3.270
3.133
3.145
119,995,176
-0.13(-3.83%)
Jul 06, 2009
3.338
3.440
3.230
3.270
129,421,264
-0.08(-2.38%)
Jul 02, 2009
3.315
3.458
3.156
3.349
129,396,312
-0.01(-0.34%)
Jul 01, 2009
3.480
3.554
3.349
3.361
168,456,416
-0.09(-2.64%)
Jun 30, 2009
3.389
3.503
3.332
3.452
150,286,144
+0.16(+5.02%)
Jun 29, 2009
3.219
3.389
3.185
3.287
129,211,304
+0.10(+3.03%)
Jun 26, 2009
3.213
3.298
3.156
3.190
120,110,392
-0.04(-1.23%)
Jun 25, 2009
3.207
3.270
3.145
3.230
110,574,656
+0.03(+0.89%)
Jun 24, 2009
3.219
3.355
3.133
3.202
126,928,344
+0.06(+1.81%)
Jun 23, 2009
3.088
3.179
2.963
3.145
106,522,696
+0.09(+2.79%)
Jun 22, 2009
3.224
3.293
3.054
3.059
101,269,632
-0.19(-5.94%)
Jun 19, 2009
3.259
3.389
3.236
3.253
122,359,136
+0.02(+0.70%)
Jun 18, 2009
3.287
3.304
3.139
3.230
101,197,088
-0.02(-0.53%)
Jun 17, 2009
3.207
3.327
3.014
3.247
154,227,952
+0.02(+0.71%)
Jun 16, 2009
3.378
3.384
3.139
3.224
153,319,408
-0.17(-5.10%)
Jun 15, 2009
3.423
3.435
3.298
3.398
114,499,264
-0.08(-2.21%)
Jun 12, 2009
3.418
3.497
3.367
3.475
95,984,672
+0.07(+2.17%)
Jun 11, 2009
3.497
3.549
3.270
3.401
233,650,576
-0.12(-3.39%)
Jun 10, 2009
3.594
3.657
3.475
3.520
158,666,784
-0.04(-1.12%)
Jun 09, 2009
3.628
3.662
3.514
3.560
148,555,936
-0.07(-1.88%)
Jun 08, 2009
3.516
3.674
3.469
3.628
150,418,464
+0.01(+0.31%)
Jun 05, 2009
3.679
3.713
3.537
3.617
150,628,592
+0.00(+0.00%)
Jun 04, 2009
3.514
3.640
3.509
3.617
147,315,184
+0.10(+2.91%)
Jun 03, 2009
3.583
3.583
3.389
3.514
195,830,240
-0.13(-3.59%)
Jun 02, 2009
3.509
3.674
3.429
3.645
236,645,104
+0.16(+4.57%)
Jun 01, 2009
3.384
3.543
3.344
3.486
196,245,136
+0.22(+6.61%)
May 29, 2009
3.173
3.270
3.077
3.270
174,627,472
+0.11(+3.42%)
May 28, 2009
3.077
3.162
2.986
3.162
111,165,520
+0.13(+4.12%)
May 27, 2009
3.116
3.145
2.986
3.037
97,247,984
-0.03(-1.11%)
May 26, 2009
2.934
3.077
2.900
3.071
116,668,112
+0.08(+2.66%)
May 22, 2009
3.054
3.054
2.900
2.991
87,970,448
-0.04(-1.31%)
May 21, 2009
2.986
3.065
2.877
3.031
137,875,312
-0.12(-3.70%)
May 20, 2009
3.219
3.270
3.031
3.148
167,883,920
-0.05(-1.69%)
May 19, 2009
3.122
3.236
3.031
3.202
163,099,232
+0.07(+2.36%)
May 18, 2009
3.236
3.241
3.008
3.128
213,579,728
+0.01(+0.18%)
May 15, 2009
2.968
3.128
2.968
3.122
226,375,568
+0.19(+6.40%)
May 14, 2009
2.934
3.048
2.838
2.934
364,179,008
+0.11(+4.03%)
May 13, 2009
2.713
2.826
2.678
2.821
951,240,896
-0.31(-9.82%)
May 12, 2009
3.264
3.281
2.849
3.128
375,873,056
-0.33(-9.54%)
May 11, 2009
3.463
3.560
3.344
3.458
113,491,696
-0.09(-2.56%)
May 08, 2009
3.520
3.583
3.429
3.549
112,338,840
+0.10(+2.97%)
May 07, 2009
3.702
3.719
3.213
3.446
166,852,144
-0.11(-3.19%)
May 06, 2009
3.361
3.577
3.355
3.560
167,813,856
+0.23(+7.01%)
May 05, 2009
3.310
3.361
3.185
3.327
123,686,392
-0.01(-0.43%)
May 04, 2009
3.355
3.378
3.270
3.341
102,165,440
+0.11(+3.25%)
May 01, 2009
3.406
3.412
3.162
3.236
180,864,496
-0.16(-4.85%)
Apr 30, 2009
3.173
3.406
3.168
3.401
328,548,960
+0.33(+10.74%)
Apr 29, 2009
3.025
3.099
3.003
3.071
124,296,928
+0.13(+4.45%)
Apr 28, 2009
2.889
3.071
2.849
2.940
128,532,848
+0.03(+1.17%)
Apr 27, 2009
2.883
3.082
2.855
2.906
195,856,736
+0.06(+2.20%)
Apr 24, 2009
3.031
3.099
2.821
2.843
506,043,872
+0.29(+11.36%)
Apr 23, 2009
2.519
2.565
2.451
2.553
203,315,136
+0.12(+4.91%)
Apr 22, 2009
2.332
2.514
2.303
2.434
255,438,976
+0.28(+13.23%)
Apr 21, 2009
2.007
2.184
1.860
2.150
164,992,464
+0.05(+2.44%)
Apr 20, 2009
2.224
2.224
2.053
2.098
101,596,872
-0.18(-7.75%)
Apr 17, 2009
2.383
2.394
2.258
2.275
96,863,976
-0.09(-3.85%)
Apr 16, 2009
2.343
2.388
2.246
2.366
104,384,224
+0.07(+2.97%)
Apr 15, 2009
2.405
2.417
2.133
2.297
155,229,600
-0.13(-5.16%)
Apr 14, 2009
2.434
2.462
2.360
2.423
112,902,744
-0.01(-0.23%)
Apr 13, 2009
2.417
2.457
2.292
2.428
130,014,192
+0.02(+0.71%)
Apr 09, 2009
2.400
2.508
2.292
2.411
231,248,384
+0.16(+7.34%)
Apr 08, 2009
2.087
2.303
2.007
2.246
458,791,872
+0.26(+13.18%)
Apr 07, 2009
2.104
2.127
1.911
1.985
197,915,120
-0.16(-7.43%)
Apr 06, 2009
1.860
2.275
1.848
2.144
406,706,048
+0.30(+16.00%)
Apr 03, 2009
1.666
1.848
1.655
1.848
196,640,128
+0.19(+11.68%)
Apr 02, 2009
1.643
1.678
1.609
1.655
119,775,864
+0.10(+6.20%)
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.