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
Shanghai
(IX:
SHANG
)
3,051.28
+2.49 (+0.08%)
Daily Price
Updated: 4:45 PM EDT, Jun 9, 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
3130
3130
3102
3109
101,200
-19.37(-0.62%)
Mar 30, 2010
3124
3133
3114
3128
102,400
+4.67(+0.15%)
Mar 29, 2010
3076
3130
3072
3124
131,800
+64.08(+2.09%)
Mar 27, 2010
3017
3068
3010
3060
0
+0.00(+0.00%)
Mar 26, 2010
3017
3068
3010
3060
93,000
+40.54(+1.34%)
Mar 25, 2010
3051
3051
3012
3019
90,200
-37.63(-1.23%)
Mar 24, 2010
3059
3077
3052
3057
89,200
+3.69(+0.12%)
Mar 23, 2010
3077
3083
3051
3053
92,800
-21.46(-0.70%)
Mar 22, 2010
3070
3083
3062
3075
96,400
+6.83(+0.22%)
Mar 20, 2010
3047
3070
3031
3068
0
+0.00(+0.00%)
Mar 19, 2010
3047
3070
3031
3068
88,400
+21.66(+0.71%)
Mar 18, 2010
3053
3064
3035
3046
91,400
-4.39(-0.14%)
Mar 17, 2010
3000
3051
2995
3050
87,000
+57.64(+1.93%)
Mar 16, 2010
2974
2994
2963
2993
59,600
+15.90(+0.53%)
Mar 15, 2010
3011
3014
2963
2977
63,800
-36.47(-1.21%)
Mar 14, 2010
3051
3058
3012
3013
0
+0.00(+0.00%)
Mar 13, 2010
3051
3058
3012
3013
71,400
-37.87(-1.24%)
Mar 12, 2010
3051
3071
3025
3051
79,800
+2.35(+0.08%)
Mar 11, 2010
3067
3086
3035
3049
84,600
-20.21(-0.66%)
Mar 10, 2010
3053
3085
3029
3069
92,400
+15.91(+0.52%)
Mar 09, 2010
3036
3059
3031
3053
81,000
+0.00(+0.00%)
Mar 08, 2010
3036
3059
3031
3053
0
+22.17(+0.73%)
Mar 07, 2010
3027
3044
3011
3031
0
+0.00(+0.00%)
Mar 06, 2010
3027
3044
3011
3031
92,200
+7.69(+0.25%)
Mar 05, 2010
3098
3102
3016
3023
126,400
-73.63(-2.38%)
Mar 04, 2010
3074
3098
3061
3097
117,200
+23.89(+0.78%)
Mar 03, 2010
3090
3096
3061
3073
105,400
-14.73(-0.48%)
Mar 02, 2010
3057
3093
3055
3088
111,000
+0.00(+0.00%)
Mar 01, 2010
3057
3093
3055
3088
0
+35.90(+1.18%)
Feb 28, 2010
3054
3068
3042
3052
0
+0.00(+0.00%)
Feb 27, 2010
3054
3068
3042
3052
101,200
-8.68(-0.28%)
Feb 26, 2010
3027
3063
3022
3061
119,600
+38.44(+1.27%)
Feb 25, 2010
2965
3024
2955
3022
93,000
+39.61(+1.33%)
Feb 24, 2010
2999
2999
2939
2983
80,400
-20.83(-0.69%)
Feb 23, 2010
3017
3027
3003
3003
68,600
+0.00(+0.00%)
Feb 22, 2010
3017
3027
3003
3003
0
-14.73(-0.49%)
Feb 21, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 20, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 19, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 18, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 17, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 16, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 15, 2010
2996
3019
2993
3018
0
+0.00(+0.00%)
Feb 13, 2010
2996
3019
2993
3018
56,000
+32.63(+1.09%)
Feb 12, 2010
2985
3002
2976
2986
56,600
+3.00(+0.10%)
Feb 11, 2010
2967
2983
2958
2982
55,600
+33.66(+1.14%)
Feb 10, 2010
2932
2957
2929
2949
62,200
+13.67(+0.47%)
Feb 09, 2010
2936
2954
2922
2935
63,400
+0.00(+0.00%)
Feb 08, 2010
2936
2954
2922
2935
0
-4.23(-0.14%)
Feb 06, 2010
2936
2959
2919
2939
97,200
-55.91(-1.87%)
Feb 05, 2010
2983
3015
2969
2995
100,000
-8.52(-0.28%)
Feb 04, 2010
2945
3005
2890
3004
101,000
+69.12(+2.36%)
Feb 03, 2010
2956
2991
2931
2935
82,400
-6.65(-0.23%)
Feb 02, 2010
2981
2981
2913
2941
88,200
+0.00(+0.00%)
Feb 01, 2010
2981
2981
2913
2941
0
-47.93(-1.60%)
Jan 30, 2010
2980
3025
2968
2989
80,400
-4.85(-0.16%)
Jan 29, 2010
2985
3006
2964
2994
73,400
+7.53(+0.25%)
Jan 28, 2010
3021
3029
2973
2987
76,600
-32.78(-1.09%)
Jan 27, 2010
3095
3107
3002
3019
93,600
-75.02(-2.42%)
Jan 26, 2010
3103
3137
3093
3094
78,400
+0.00(+0.00%)
Jan 25, 2010
3103
3137
3093
3094
0
-34.18(-1.09%)
Jan 24, 2010
3119
3148
3063
3129
0
+0.00(+0.00%)
Jan 23, 2010
3119
3148
3063
3129
137,800
-30.27(-0.96%)
Jan 22, 2010
3154
3176
3127
3159
114,400
+7.01(+0.22%)
Jan 21, 2010
3252
3255
3148
3152
158,200
-95.02(-2.93%)
Jan 20, 2010
3242
3269
3237
3247
130,000
+9.77(+0.30%)
Jan 19, 2010
3214
3238
3202
3237
135,000
+0.00(+0.00%)
Jan 18, 2010
3214
3238
3202
3237
0
+12.95(+0.40%)
Jan 17, 2010
3217
3242
3197
3224
0
+0.00(+0.00%)
Jan 16, 2010
3217
3242
3197
3224
120,600
+8.60(+0.27%)
Jan 15, 2010
3183
3219
3166
3216
136,000
+42.89(+1.35%)
Jan 14, 2010
3205
3233
3165
3173
158,400
-101.31(-3.09%)
Jan 13, 2010
3206
3275
3180
3274
140,600
+61.22(+1.91%)
Jan 12, 2010
3302
3307
3197
3213
136,400
-64.39(-1.96%)
Jan 11, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 10, 2010
3265
3282
3250
3277
0
+81.14(+2.54%)
Jan 09, 2010
3177
3199
3149
3196
98,400
+3.22(+0.10%)
Jan 08, 2010
3254
3269
3177
3193
128,600
-61.44(-1.89%)
Jan 07, 2010
3278
3296
3253
3254
123,600
-27.96(-0.85%)
Jan 06, 2010
3254
3291
3221
3282
126,200
+38.42(+1.18%)
Jan 05, 2010
3290
3295
3243
3244
109,400
-33.38(-1.02%)
Jan 04, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 03, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 02, 2010
3265
3282
3250
3277
0
+0.00(+0.00%)
Jan 01, 2010
3265
3282
3250
3277
116,600
+14.54(+0.45%)
Dec 31, 2009
3212
3267
3206
3263
129,400
+50.84(+1.58%)
Dec 30, 2009
3190
3213
3167
3212
102,600
+22.98(+0.72%)
Dec 29, 2009
3149
3202
3149
3189
91,200
+0.00(+0.00%)
Dec 28, 2009
3149
3202
3149
3189
0
+47.43(+1.51%)
Dec 27, 2009
3149
3155
3128
3141
0
+0.00(+0.00%)
Dec 26, 2009
3149
3155
3128
3141
84,600
-12.06(-0.38%)
Dec 25, 2009
3081
3157
3075
3153
102,400
+79.63(+2.59%)
Dec 24, 2009
3048
3079
3041
3074
80,000
+23.26(+0.76%)
Dec 23, 2009
3127
3129
3040
3051
85,000
-72.45(-2.32%)
Dec 22, 2009
3108
3124
3088
3123
74,600
+0.00(+0.00%)
Dec 21, 2009
3108
3124
3088
3123
0
+9.08(+0.29%)
Dec 20, 2009
3155
3170
3108
3114
0
+0.00(+0.00%)
Dec 19, 2009
3155
3170
3108
3114
101,800
-65.19(-2.05%)
Dec 18, 2009
3262
3273
3177
3179
105,600
-76.13(-2.34%)
Dec 17, 2009
3263
3299
3247
3255
103,800
-19.25(-0.59%)
Dec 16, 2009
3284
3303
3268
3274
101,400
-28.44(-0.86%)
Dec 15, 2009
3247
3315
3178
3303
118,200
+0.00(+0.00%)
Dec 14, 2009
3247
3315
3178
3303
0
+55.58(+1.71%)
Dec 12, 2009
3260
3281
3242
3247
91,600
-6.94(-0.21%)
Dec 11, 2009
3258
3276
3226
3254
94,400
+14.69(+0.45%)
Dec 10, 2009
3258
3285
3228
3240
115,000
-57.09(-1.73%)
Dec 09, 2009
3330
3330
3261
3297
137,000
-35.24(-1.06%)
Dec 08, 2009
3313
3334
3302
3332
139,800
+0.00(+0.00%)
Dec 07, 2009
3313
3334
3302
3332
0
+14.86(+0.45%)
Dec 05, 2009
3257
3319
3215
3317
216,000
+52.41(+1.61%)
Dec 04, 2009
3268
3270
3228
3265
159,200
-5.12(-0.16%)
Dec 03, 2009
3253
3278
3246
3270
175,000
+34.39(+1.06%)
Dec 02, 2009
3191
3241
3173
3235
165,200
+40.06(+1.25%)
Dec 01, 2009
3114
3196
3114
3195
138,800
+0.00(+0.00%)
Nov 30, 2009
3114
3196
3114
3195
0
+99.04(+3.20%)
Nov 29, 2009
3137
3170
3081
3096
0
+0.00(+0.00%)
Nov 28, 2009
3137
3170
3081
3096
148,800
-74.72(-2.36%)
Nov 27, 2009
3296
3305
3160
3171
218,000
-119.19(-3.62%)
Nov 26, 2009
3215
3291
3188
3290
189,000
+66.64(+2.07%)
Nov 25, 2009
3352
3361
3214
3224
250,200
-115.13(-3.45%)
Nov 24, 2009
3313
3339
3306
3339
169,600
+0.00(+0.00%)
Nov 23, 2009
3313
3339
3306
3339
0
+30.31(+0.92%)
Nov 22, 2009
3309
3333
3280
3308
0
+0.00(+0.00%)
Nov 21, 2009
3309
3333
3280
3308
176,000
-12.26(-0.37%)
Nov 20, 2009
3311
3329
3286
3321
174,600
+17.38(+0.53%)
Nov 19, 2009
3287
3316
3274
3303
158,600
+20.34(+0.62%)
Nov 18, 2009
3291
3298
3275
3283
166,000
+7.84(+0.24%)
Nov 17, 2009
3206
3276
3206
3275
200,400
+0.00(+0.00%)
Nov 16, 2009
3275
3275
3275
0
+87.40(+2.74%)
Nov 15, 2009
3165
3189
3128
3188
0
+0.00(+0.00%)
Nov 14, 2009
3165
3189
3128
3188
151,200
+14.70(+0.46%)
Nov 13, 2009
3181
3200
3163
3173
138,000
-2.24(-0.07%)
Nov 12, 2009
3176
3187
3149
3175
126,800
-3.42(-0.11%)
Nov 11, 2009
3203
3211
3176
3179
142,400
+3.03(+0.10%)
Nov 10, 2009
3162
3177
3142
3176
139,200
+0.00(+0.00%)
Nov 09, 2009
3162
3177
3142
3176
0
+11.54(+0.36%)
Nov 08, 2009
3176
3184
3157
3164
0
+0.00(+0.00%)
Nov 07, 2009
3176
3184
3157
3164
163,400
+8.99(+0.28%)
Nov 06, 2009
3134
3159
3123
3155
145,400
+26.51(+0.85%)
Nov 05, 2009
3119
3141
3096
3129
145,400
+14.31(+0.46%)
Nov 04, 2009
3086
3121
3079
3114
150,600
+37.58(+1.22%)
Nov 03, 2009
2934
3078
2924
3077
137,200
+0.00(+0.00%)
Nov 02, 2009
2934
3078
2924
3077
0
+80.80(+2.70%)
Nov 01, 2009
3007
3027
2984
2996
0
+0.00(+0.00%)
Oct 31, 2009
3007
3027
2984
2996
0
+0.00(+0.00%)
Oct 30, 2009
3007
3027
2984
2996
104,800
+35.38(+1.20%)
Oct 29, 2009
2975
2993
2952
2960
110,200
-70.86(-2.34%)
Oct 28, 2009
3014
3038
2974
3031
101,000
+9.87(+0.33%)
Oct 27, 2009
3086
3086
3020
3021
120,800
-88.11(-2.83%)
Oct 26, 2009
3114
3123
3083
3110
114,800
+1.72(+0.06%)
Oct 25, 2009
3057
3123
3057
3108
0
+0.00(+0.00%)
Oct 24, 2009
3057
3123
3057
3108
0
+0.00(+0.00%)
Oct 23, 2009
3057
3123
3057
3108
138,600
+56.44(+1.85%)
Oct 22, 2009
3069
3081
3045
3051
103,000
-19.18(-0.62%)
Oct 21, 2009
3081
3106
3063
3071
135,400
-13.86(-0.45%)
Oct 20, 2009
3063
3085
3054
3084
143,600
+46.18(+1.52%)
Oct 19, 2009
2975
3040
2962
3038
120,600
+61.64(+2.07%)
Oct 16, 2009
2993
3008
2932
2977
92,200
-3.16(-0.11%)
Oct 15, 2009
2995
3014
2967
2980
98,600
+9.26(+0.31%)
Oct 14, 2009
2946
3011
2944
2971
129,600
+34.34(+1.17%)
Oct 13, 2009
2890
2938
2887
2936
80,000
+41.71(+1.44%)
Oct 12, 2009
2927
2932
2894
2894
88,200
-17.24(-0.59%)
Oct 09, 2009
2840
2913
2835
2912
85,600
+132.29(+4.76%)
Oct 08, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 07, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 06, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 05, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 02, 2009
2779
2779
2779
0
+0.00(+0.00%)
Oct 01, 2009
2779
2779
2779
2779
0
+0.00(+0.00%)
Sep 30, 2009
2773
2804
2764
2779
64,800
+24.89(+0.90%)
Sep 29, 2009
2764
2780
2712
2755
73,600
-8.98(-0.32%)
Sep 28, 2009
2844
2858
2753
2764
71,800
-75.32(-2.65%)
Sep 25, 2009
2837
2864
2813
2839
75,200
-14.71(-0.52%)
Sep 24, 2009
2825
2886
2783
2854
102,600
+10.83(+0.38%)
Sep 23, 2009
2898
2924
2826
2843
107,600
-54.83(-1.89%)
Sep 22, 2009
2956
2983
2897
2898
124,000
-69.46(-2.34%)
Sep 21, 2009
2938
2969
2872
2967
136,200
+4.34(+0.15%)
Sep 18, 2009
3063
3068
2941
2963
168,000
-97.59(-3.19%)
Sep 17, 2009
3016
3064
3016
3060
160,800
+60.55(+2.02%)
Sep 16, 2009
3028
3029
2961
3000
147,400
-34.02(-1.12%)
Sep 15, 2009
3029
3050
2999
3034
144,400
+6.99(+0.23%)
Sep 14, 2009
2991
3033
2985
3027
143,800
+36.95(+1.24%)
Sep 11, 2009
2917
2999
2916
2990
123,200
+64.91(+2.22%)
Sep 10, 2009
2935
2959
2911
2925
105,800
-21.38(-0.73%)
Sep 09, 2009
2944
2962
2900
2946
130,800
+15.78(+0.54%)
Sep 08, 2009
2866
2931
2832
2930
128,000
+49.36(+1.71%)
Sep 07, 2009
2878
2919
2860
2881
131,200
+19.51(+0.68%)
Sep 04, 2009
2841
2876
2828
2862
128,800
+16.59(+0.58%)
Sep 03, 2009
2722
2854
2716
2845
129,800
+130.05(+4.79%)
Sep 02, 2009
2681
2730
2669
2715
84,000
+31.25(+1.16%)
Sep 01, 2009
2649
2727
2640
2684
98,000
+15.97(+0.60%)
Aug 31, 2009
2818
2818
2663
2668
118,200
-192.94(-6.74%)
Aug 28, 2009
2938
2949
2843
2861
123,000
-85.71(-2.91%)
Aug 27, 2009
2948
2988
2910
2946
136,800
-21.19(-0.71%)
Aug 26, 2009
2890
2996
2872
2968
130,400
+51.79(+1.78%)
Aug 25, 2009
2980
2980
2824
2916
145,200
-77.63(-2.59%)
Aug 24, 2009
2982
3005
2945
2993
122,800
+32.66(+1.10%)
Aug 21, 2009
2905
2970
2883
2961
126,800
+49.19(+1.69%)
Aug 20, 2009
2798
2915
2798
2912
110,000
+126.00(+4.52%)
Aug 19, 2009
2916
2929
2761
2786
114,400
-125.30(-4.30%)
Aug 18, 2009
2845
2921
2827
2911
106,200
+40.25(+1.40%)
Aug 17, 2009
2995
3020
2867
2871
125,000
-176.34(-5.79%)
Aug 14, 2009
3138
3146
3039
3047
125,800
-93.59(-2.98%)
Aug 13, 2009
3113
3150
3060
3141
117,000
+27.84(+0.89%)
Aug 12, 2009
3256
3256
3105
3113
134,400
-152.01(-4.66%)
Aug 11, 2009
3261
3273
3223
3265
103,800
+14.97(+0.46%)
Aug 10, 2009
3288
3308
3201
3250
126,600
-10.93(-0.34%)
Aug 07, 2009
3353
3374
3244
3261
153,200
-95.64(-2.85%)
Aug 06, 2009
3401
3420
3310
3356
174,800
-72.17(-2.11%)
Aug 05, 2009
3467
3468
3385
3428
202,600
-42.94(-1.24%)
Aug 04, 2009
3477
3478
3405
3471
211,400
+8.85(+0.26%)
Aug 03, 2009
3430
3465
3398
3463
200,800
+50.53(+1.48%)
Jul 31, 2009
3355
3414
3334
3412
193,800
+90.50(+2.72%)
Jul 30, 2009
3281
3337
3216
3322
198,000
+55.13(+1.69%)
Jul 29, 2009
3420
3454
3174
3266
275,800
-171.94(-5.00%)
Jul 28, 2009
3434
3440
3392
3438
204,200
+3.16(+0.09%)
Jul 27, 2009
3378
3436
3376
3435
197,600
+62.61(+1.86%)
Jul 24, 2009
3344
3398
3307
3373
189,800
+44.11(+1.33%)
Jul 23, 2009
3301
3331
3289
3328
166,400
+31.88(+0.97%)
Jul 22, 2009
3208
3301
3207
3297
168,200
+83.40(+2.60%)
Jul 21, 2009
3276
3280
3208
3213
197,600
-53.71(-1.64%)
Jul 20, 2009
3204
3269
3193
3267
198,800
+77.18(+2.42%)
Jul 17, 2009
3181
3197
3159
3190
164,600
+6.00(+0.19%)
Jul 16, 2009
3210
3221
3176
3184
191,200
-4.81(-0.15%)
Jul 15, 2009
3157
3189
3157
3189
196,000
+43.39(+1.38%)
Jul 14, 2009
3089
3148
3089
3145
161,600
+64.60(+2.10%)
Jul 13, 2009
3099
3113
3076
3081
156,600
-33.37(-1.07%)
Jul 10, 2009
3125
3140
3100
3114
161,200
-9.10(-0.29%)
Jul 09, 2009
3074
3124
3064
3123
167,200
+42.26(+1.37%)
Jul 08, 2009
3057
3098
3011
3081
155,400
-8.68(-0.28%)
Jul 07, 2009
3118
3130
3077
3089
178,800
-35.22(-1.13%)
Jul 06, 2009
3091
3128
3090
3125
183,200
+36.30(+1.18%)
Jul 03, 2009
3036
3089
3030
3088
159,400
+28.12(+0.92%)
Jul 02, 2009
3015
3063
3015
3060
162,000
+52.10(+1.73%)
Jul 01, 2009
2950
3010
2948
3008
138,200
+48.79(+1.65%)
Jun 30, 2009
2990
2997
2953
2959
125,800
-15.95(-0.54%)
Jun 29, 2009
2930
2977
2918
2975
128,600
+47.10(+1.61%)
Jun 26, 2009
2930
2938
2910
2928
109,600
+3.16(+0.11%)
Jun 25, 2009
2927
2947
2909
2925
119,600
+2.75(+0.09%)
Jun 24, 2009
2889
2923
2880
2922
140,600
+29.60(+1.02%)
Jun 23, 2009
2853
2941
2842
2893
144,400
-3.60(-0.12%)
Jun 22, 2009
2901
2923
2884
2896
147,000
+15.81(+0.55%)
Jun 19, 2009
2861
2886
2847
2880
153,000
+26.59(+0.93%)
Jun 18, 2009
2813
2855
2811
2854
138,800
+43.78(+1.56%)
Jun 17, 2009
2772
2814
2744
2810
110,800
+34.10(+1.23%)
Jun 16, 2009
2763
2797
2754
2776
103,400
-13.53(-0.49%)
Jun 15, 2009
2743
2791
2728
2790
106,200
+45.79(+1.67%)
Jun 12, 2009
2794
2813
2722
2744
127,600
-53.56(-1.91%)
Jun 11, 2009
2812
2829
2787
2797
134,200
-18.93(-0.67%)
Jun 10, 2009
2797
2821
2790
2816
145,200
+28.36(+1.02%)
Jun 09, 2009
2767
2788
2722
2788
132,600
+19.55(+0.71%)
Jun 08, 2009
2753
2795
2729
2768
133,200
+14.45(+0.52%)
Jun 05, 2009
2784
2792
2750
2754
146,600
-13.35(-0.48%)
Jun 04, 2009
2753
2778
2728
2767
170,800
-11.35(-0.41%)
Jun 03, 2009
2722
2779
2718
2779
155,600
+54.29(+1.99%)
Jun 02, 2009
2739
2751
2713
2724
156,400
+3.02(+0.11%)
Jun 01, 2009
2668
2727
2668
2721
148,000
+88.35(+3.36%)
May 29, 2009
2601
2635
2593
2633
0
+0.00(+0.00%)
May 28, 2009
2601
2635
2593
2633
0
+0.00(+0.00%)
May 27, 2009
2601
2635
2593
2633
103,200
+44.36(+1.71%)
May 26, 2009
2615
2619
2586
2589
114,600
-21.44(-0.82%)
May 25, 2009
2555
2618
2539
2610
112,000
+12.41(+0.48%)
May 22, 2009
2596
2618
2579
2598
99,200
-13.02(-0.50%)
May 21, 2009
2639
2663
2599
2611
139,000
-40.79(-1.54%)
May 20, 2009
2681
2686
2651
2651
138,200
-25.27(-0.94%)
May 19, 2009
2679
2688
2661
2677
147,400
+23.90(+0.90%)
May 18, 2009
2633
2657
2590
2653
119,000
+7.52(+0.28%)
May 15, 2009
2647
2661
2623
2645
110,800
+5.37(+0.20%)
May 14, 2009
2631
2651
2610
2640
124,800
-23.88(-0.90%)
May 13, 2009
2629
2670
2608
2664
145,800
+45.60(+1.74%)
May 12, 2009
2562
2620
2559
2618
123,000
+38.42(+1.49%)
May 11, 2009
2646
2664
2580
2580
178,200
-45.90(-1.75%)
May 08, 2009
2587
2634
2575
2626
162,000
+28.20(+1.09%)
May 07, 2009
2612
2622
2566
2597
181,800
+4.93(+0.19%)
May 06, 2009
2564
2597
2553
2593
160,800
+25.18(+0.98%)
May 05, 2009
2577
2591
2552
2567
158,400
+7.43(+0.29%)
May 04, 2009
2487
2561
2486
2560
153,400
+82.34(+3.32%)
May 01, 2009
2478
2491
2461
2478
0
+0.00(+0.00%)
Apr 30, 2009
2478
2491
2461
2478
131,200
+9.38(+0.38%)
Apr 29, 2009
2402
2478
2395
2468
126,600
+66.75(+2.78%)
Apr 28, 2009
2383
2411
2372
2401
94,800
-3.91(-0.16%)
Apr 27, 2009
2443
2453
2393
2405
113,000
-43.24(-1.77%)
Apr 24, 2009
2477
2482
2446
2449
113,800
-15.36(-0.62%)
Apr 23, 2009
2441
2474
2423
2464
126,200
+2.60(+0.11%)
Apr 22, 2009
2548
2579
2450
2461
194,000
-74.48(-2.94%)
Apr 21, 2009
2523
2553
2500
2536
164,600
-21.63(-0.85%)
Apr 20, 2009
2500
2559
2497
2557
148,000
+53.52(+2.14%)
Apr 17, 2009
2525
2539
2482
2504
161,600
-30.19(-1.19%)
Apr 16, 2009
2542
2549
2497
2534
186,200
-1.93(-0.08%)
Apr 15, 2009
2515
2543
2486
2536
181,000
+8.88(+0.35%)
Apr 14, 2009
2512
2532
2495
2527
165,200
+13.48(+0.54%)
Apr 13, 2009
2468
2522
2464
2514
191,400
+69.47(+2.84%)
Apr 10, 2009
2400
2445
2393
2444
157,400
+64.35(+2.70%)
Apr 09, 2009
2345
2381
2332
2380
113,200
+32.49(+1.38%)
Apr 08, 2009
2430
2435
2347
2347
146,800
-91.79(-3.76%)
Apr 07, 2009
2422
2450
2408
2439
124,200
+19.40(+0.80%)
Apr 06, 2009
2446
2457
2406
2420
0
+0.00(+0.00%)
Apr 03, 2009
2446
2457
2406
2420
170,200
-5.51(-0.23%)
Apr 02, 2009
2417
2450
2417
2425
188,400
+17.27(+0.72%)
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.