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
Swiss Market Index
(IX:
SSMI
)
11,960.57
+28.87 (+0.24%)
Daily Price
Updated: 5:30 PM EDT, May 27, 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, 2011
6401
6403
6358
6358
49,082,600
-40.90(-0.64%)
Mar 30, 2011
6391
6414
6387
6398
45,237,700
+43.30(+0.68%)
Mar 29, 2011
6372
6381
6330
6355
49,460,600
-3.90(-0.06%)
Mar 28, 2011
6362
6383
6347
6359
38,760,300
+6.72(+0.11%)
Mar 27, 2011
6346
6374
6324
6352
0
+0.00(+0.00%)
Mar 26, 2011
6346
6374
6324
6352
0
-0.02(-0.00%)
Mar 25, 2011
6346
6374
6324
6352
44,373,100
+33.10(+0.52%)
Mar 24, 2011
6243
6322
6236
6319
51,099,200
+63.10(+1.01%)
Mar 23, 2011
6201
6264
6200
6256
41,911,800
+29.10(+0.47%)
Mar 22, 2011
6233
6252
6208
6227
51,984,200
+3.10(+0.05%)
Mar 21, 2011
6165
6228
6154
6224
54,188,000
+125.85(+2.06%)
Mar 20, 2011
6106
6141
6083
6098
0
+0.00(+0.00%)
Mar 19, 2011
6106
6141
6083
6098
0
+0.05(+0.00%)
Mar 18, 2011
6106
6141
6083
6098
137,526,896
+24.60(+0.41%)
Mar 17, 2011
6029
6097
6000
6073
82,408,600
+51.90(+0.86%)
Mar 16, 2011
6122
6144
6000
6022
92,168,304
-79.50(-1.30%)
Mar 15, 2011
6154
6175
6007
6101
140,336,800
-173.50(-2.77%)
Mar 14, 2011
6307
6342
6274
6274
73,394,704
-79.26(-1.25%)
Mar 13, 2011
6346
6384
6340
6354
0
-0.04(-0.00%)
Mar 12, 2011
6346
6384
6340
6354
64,239,000
-50.80(-0.79%)
Mar 11, 2011
6412
6441
6392
6405
69,726,800
-42.00(-0.65%)
Mar 10, 2011
6516
6522
6445
6447
57,393,300
-64.60(-0.99%)
Mar 09, 2011
6522
6552
6480
6511
50,047,900
+15.70(+0.24%)
Mar 08, 2011
6509
6558
6483
6496
48,419,300
-0.02(-0.00%)
Mar 07, 2011
6509
6559
6483
6496
0
-34.98(-0.54%)
Mar 06, 2011
6619
6621
6524
6530
0
+0.00(+0.00%)
Mar 05, 2011
6619
6621
6524
6530
59,940,500
-68.70(-1.04%)
Mar 04, 2011
6605
6626
6576
6599
56,852,900
+7.10(+0.11%)
Mar 03, 2011
6571
6607
6541
6592
56,892,400
-27.30(-0.41%)
Mar 02, 2011
6638
6667
6606
6619
52,818,500
+9.00(+0.14%)
Mar 01, 2011
6530
6633
6523
6610
52,133,700
-0.04(-0.00%)
Feb 28, 2011
6530
6633
6523
6610
0
+73.24(+1.12%)
Feb 27, 2011
6533
6565
6515
6537
0
+0.00(+0.00%)
Feb 26, 2011
6533
6565
6515
6537
37,304,900
+21.20(+0.33%)
Feb 25, 2011
6558
6562
6498
6516
59,428,500
-106.80(-1.61%)
Feb 24, 2011
6595
6650
6590
6623
60,178,500
+0.30(+0.00%)
Feb 23, 2011
6649
6650
6608
6622
56,527,600
-61.40(-0.92%)
Feb 22, 2011
6716
6739
6678
6684
44,707,200
+0.03(+0.00%)
Feb 21, 2011
6716
6739
6678
6684
0
-33.43(-0.50%)
Feb 20, 2011
6722
6727
6688
6717
0
+0.00(+0.00%)
Feb 19, 2011
6722
6727
6688
6717
153,979,696
+10.80(+0.16%)
Feb 18, 2011
6724
6736
6675
6706
76,193,800
-5.10(-0.08%)
Feb 17, 2011
6699
6722
6684
6712
74,960,096
+20.70(+0.31%)
Feb 16, 2011
6668
6697
6665
6691
51,732,000
+24.80(+0.37%)
Feb 15, 2011
6694
6700
6663
6666
53,749,500
+0.04(+0.00%)
Feb 14, 2011
6694
6700
6663
6666
0
+0.86(+0.01%)
Feb 13, 2011
6601
6670
6581
6665
0
+0.00(+0.00%)
Feb 12, 2011
6601
6670
6581
6665
57,991,500
+53.10(+0.80%)
Feb 11, 2011
6610
6618
6566
6612
72,224,704
-19.50(-0.29%)
Feb 10, 2011
6645
6658
6622
6632
65,954,300
-7.10(-0.11%)
Feb 09, 2011
6608
6639
6604
6639
66,384,800
+27.60(+0.42%)
Feb 08, 2011
6609
6654
6598
6611
47,411,400
-0.04(-0.00%)
Feb 07, 2011
6609
6653
6598
6611
0
+26.74(+0.41%)
Feb 06, 2011
6572
6589
6553
6584
0
+0.00(+0.00%)
Feb 05, 2011
6572
6589
6553
6584
51,529,900
+39.50(+0.60%)
Feb 04, 2011
6548
6564
6520
6545
45,143,300
-8.80(-0.13%)
Feb 03, 2011
6547
6587
6512
6554
53,434,500
-1.60(-0.02%)
Feb 02, 2011
6518
6572
6493
6555
54,272,600
+76.20(+1.18%)
Feb 01, 2011
6511
6514
6467
6479
49,765,700
-0.05(-0.00%)
Jan 31, 2011
6511
6514
6467
6479
0
-48.98(-0.75%)
Jan 30, 2011
6548
6593
6528
6528
0
+0.03(+0.00%)
Jan 29, 2011
6548
6593
6528
6528
53,977,500
-34.30(-0.52%)
Jan 28, 2011
6563
6586
6541
6562
64,417,000
-30.60(-0.46%)
Jan 27, 2011
6602
6616
6580
6593
49,981,800
+12.70(+0.19%)
Jan 26, 2011
6618
6623
6578
6580
52,583,800
-23.50(-0.36%)
Jan 25, 2011
6586
6612
6548
6604
47,232,000
+0.00(+0.00%)
Jan 24, 2011
6586
6613
6548
6604
0
+36.49(+0.56%)
Jan 23, 2011
6530
6596
6517
6567
0
+0.01(+0.00%)
Jan 22, 2011
6530
6596
6517
6567
77,789,104
+53.80(+0.83%)
Jan 21, 2011
6535
6544
6472
6514
73,331,904
-46.20(-0.70%)
Jan 20, 2011
6659
6660
6557
6560
62,778,700
-75.20(-1.13%)
Jan 19, 2011
6593
6656
6593
6635
56,323,800
+56.70(+0.86%)
Jan 18, 2011
6570
6588
6553
6578
48,881,000
+0.03(+0.00%)
Jan 17, 2011
6570
6588
6553
6578
0
+22.08(+0.34%)
Jan 16, 2011
6552
6561
6501
6556
0
-0.01(-0.00%)
Jan 15, 2011
6552
6561
6501
6556
53,974,700
-6.40(-0.10%)
Jan 14, 2011
6608
6613
6560
6562
69,922,600
-51.30(-0.78%)
Jan 13, 2011
6556
6618
6554
6614
71,353,296
+79.00(+1.21%)
Jan 12, 2011
6454
6543
6451
6535
47,009,000
+88.50(+1.37%)
Jan 11, 2011
6486
6498
6427
6446
41,113,600
-0.02(-0.00%)
Jan 10, 2011
6486
6498
6427
6446
0
-51.32(-0.79%)
Jan 09, 2011
6544
6560
6489
6498
0
+0.04(+0.00%)
Jan 08, 2011
6544
6560
6489
6498
51,535,600
-35.20(-0.54%)
Jan 07, 2011
6551
6588
6521
6533
53,993,000
+13.50(+0.21%)
Jan 06, 2011
6486
6519
6425
6519
56,329,700
+25.00(+0.38%)
Jan 05, 2011
6502
6531
6482
6494
47,544,000
+0.40(+0.01%)
Jan 04, 2011
6474
6508
6473
6494
26,864,100
+0.02(+0.00%)
Jan 03, 2011
6474
6508
6473
6494
0
+57.88(+0.90%)
Jan 01, 2011
6436
6436
6436
6436
0
+0.00(+0.00%)
Dec 31, 2010
6567
6571
6436
6436
29,023,400
-130.60(-1.99%)
Dec 30, 2010
6583
6588
6550
6567
15,807,200
-2.50(-0.04%)
Dec 29, 2010
6585
6591
6568
6569
11,399,600
+0.90(+0.01%)
Dec 28, 2010
6607
6607
6548
6568
15,960,200
-0.01(-0.00%)
Dec 27, 2010
6607
6607
6548
6568
0
-31.19(-0.47%)
Dec 26, 2010
6599
6599
6599
6599
0
+0.00(+0.00%)
Dec 25, 2010
6599
6599
6599
6599
0
+26.10(+0.40%)
Dec 24, 2010
6571
6600
6558
6573
24,533,300
+19.60(+0.30%)
Dec 23, 2010
6558
6580
6542
6554
35,903,200
-4.50(-0.07%)
Dec 22, 2010
6543
6566
6538
6558
36,144,600
+36.90(+0.57%)
Dec 21, 2010
6531
6569
6521
6521
34,413,600
+0.05(+0.00%)
Dec 20, 2010
6531
6569
6521
6521
0
-16.95(-0.26%)
Dec 18, 2010
6566
6569
6520
6538
96,476,600
-28.00(-0.43%)
Dec 17, 2010
6566
6572
6535
6566
47,868,800
+5.80(+0.09%)
Dec 16, 2010
6547
6618
6547
6560
67,235,000
+14.60(+0.22%)
Dec 15, 2010
6525
6547
6518
6546
38,591,700
+26.70(+0.41%)
Dec 14, 2010
6538
6551
6519
6519
34,413,100
+0.00(+0.00%)
Dec 11, 2010
6541
6541
6505
6519
36,773,200
-18.50(-0.28%)
Dec 10, 2010
6530
6565
6529
6538
50,580,400
+29.50(+0.45%)
Dec 09, 2010
6480
6527
6477
6508
45,537,800
+45.60(+0.71%)
Dec 08, 2010
6431
6510
6431
6462
50,193,800
+50.30(+0.78%)
Dec 07, 2010
6439
6443
6396
6412
42,585,200
-0.02(-0.00%)
Dec 06, 2010
6439
6443
6396
6412
0
-28.68(-0.45%)
Dec 04, 2010
6476
6488
6417
6441
50,676,600
-42.50(-0.66%)
Dec 03, 2010
6438
6488
6402
6483
66,155,800
+73.70(+1.15%)
Dec 02, 2010
6335
6419
6335
6410
62,442,600
+97.30(+1.54%)
Dec 01, 2010
6404
6408
6308
6312
92,354,200
-85.10(-1.33%)
Nov 30, 2010
6513
6554
6398
6398
57,088,800
+0.00(+0.00%)
Nov 29, 2010
6513
6554
6398
6398
0
-86.10(-1.33%)
Nov 27, 2010
6471
6502
6419
6484
52,744,100
-18.50(-0.28%)
Nov 26, 2010
6450
6507
6442
6502
40,814,200
+52.30(+0.81%)
Nov 25, 2010
6424
6461
6382
6450
55,214,500
+56.00(+0.88%)
Nov 24, 2010
6491
6502
6394
6394
68,997,504
-138.80(-2.12%)
Nov 23, 2010
6616
6622
6525
6533
48,604,000
-0.04(-0.00%)
Nov 22, 2010
6616
6622
6525
6533
0
-58.16(-0.88%)
Nov 20, 2010
6633
6639
6560
6591
50,963,300
-22.60(-0.34%)
Nov 19, 2010
6533
6622
6527
6613
49,923,000
+118.40(+1.82%)
Nov 18, 2010
6472
6524
6466
6495
49,844,400
+18.50(+0.29%)
Nov 17, 2010
6529
6546
6475
6476
56,012,500
-49.70(-0.76%)
Nov 16, 2010
6480
6532
6476
6526
15,596,500
-35.95(-0.55%)
Nov 15, 2010
6480
6579
6476
6562
0
+56.85(+0.87%)
Nov 13, 2010
6453
6534
6432
6505
59,737,500
-11.70(-0.18%)
Nov 12, 2010
6554
6554
6506
6517
45,088,000
-22.80(-0.35%)
Nov 11, 2010
6560
6586
6516
6540
55,474,100
-42.10(-0.64%)
Nov 10, 2010
6596
6615
6577
6582
42,228,400
-18.50(-0.28%)
Nov 09, 2010
6589
6608
6585
6600
38,437,100
+0.04(+0.00%)
Nov 08, 2010
6589
6608
6585
6600
0
+12.64(+0.19%)
Nov 07, 2010
6603
6613
6570
6588
0
+0.00(+0.00%)
Nov 06, 2010
6603
6613
6570
6588
0
+0.02(+0.00%)
Nov 05, 2010
6603
6613
6570
6588
57,840,200
-7.90(-0.12%)
Nov 04, 2010
6568
6614
6563
6596
61,615,000
+82.60(+1.27%)
Nov 03, 2010
6560
6572
6513
6513
48,636,200
-28.50(-0.44%)
Nov 02, 2010
6502
6555
6502
6542
39,970,400
+36.80(+0.57%)
Nov 01, 2010
6500
6517
6463
6505
46,075,400
+32.47(+0.50%)
Oct 31, 2010
6493
6504
6450
6472
0
+0.03(+0.00%)
Oct 30, 2010
6493
6504
6450
6472
0
+0.00(+0.00%)
Oct 29, 2010
6493
6504
6450
6472
51,488,700
-12.50(-0.19%)
Oct 28, 2010
6514
6537
6481
6485
58,672,800
+5.50(+0.08%)
Oct 27, 2010
6460
6519
6446
6479
54,650,100
+2.60(+0.04%)
Oct 26, 2010
6486
6506
6444
6477
74,425,696
-37.00(-0.57%)
Oct 25, 2010
6509
6530
6490
6514
40,282,400
+36.47(+0.56%)
Oct 24, 2010
6497
6508
6477
6477
0
+0.00(+0.00%)
Oct 23, 2010
6497
6508
6477
6477
0
+0.03(+0.00%)
Oct 22, 2010
6497
6508
6477
6477
45,510,400
-35.10(-0.54%)
Oct 21, 2010
6451
6530
6446
6512
63,632,200
+35.00(+0.54%)
Oct 20, 2010
6455
6491
6449
6477
40,811,700
+5.20(+0.08%)
Oct 19, 2010
6465
6509
6449
6472
51,805,700
+1.70(+0.03%)
Oct 18, 2010
6421
6483
6418
6470
37,168,800
+27.29(+0.42%)
Oct 17, 2010
6454
6469
6413
6443
0
+0.00(+0.00%)
Oct 16, 2010
6454
6469
6413
6443
0
+0.01(+0.00%)
Oct 15, 2010
6454
6469
6413
6443
51,818,400
+2.00(+0.03%)
Oct 14, 2010
6460
6481
6426
6441
51,054,200
-14.10(-0.22%)
Oct 13, 2010
6404
6486
6396
6455
59,376,100
+79.80(+1.25%)
Oct 12, 2010
6341
6384
6313
6375
49,429,200
-10.90(-0.17%)
Oct 11, 2010
6387
6391
6362
6386
32,767,400
+23.04(+0.36%)
Oct 10, 2010
6359
6363
6363
6363
0
+0.00(+0.00%)
Oct 09, 2010
6362
6373
6322
6363
0
-0.04(-0.00%)
Oct 08, 2010
6362
6373
6322
6363
47,597,000
-12.40(-0.19%)
Oct 07, 2010
6359
6405
6324
6376
50,015,600
+24.60(+0.39%)
Oct 06, 2010
6340
6376
6332
6351
52,205,500
+37.10(+0.59%)
Oct 05, 2010
6238
6336
6228
6314
53,152,500
+65.10(+1.04%)
Oct 04, 2010
6284
6290
6242
6249
43,892,700
-35.37(-0.56%)
Oct 03, 2010
6296
6324
6264
6284
0
+0.00(+0.00%)
Oct 02, 2010
6296
6324
6264
6284
0
-0.03(-0.00%)
Oct 01, 2010
6296
6324
6264
6284
61,026,900
-12.10(-0.19%)
Sep 30, 2010
6285
6368
6276
6296
74,028,096
-15.30(-0.24%)
Sep 29, 2010
6354
6379
6304
6312
63,288,100
-22.80(-0.36%)
Sep 28, 2010
6303
6374
6259
6334
59,172,200
-4.50(-0.07%)
Sep 27, 2010
6370
6393
6339
6339
44,246,500
-21.87(-0.34%)
Sep 26, 2010
6294
6361
6361
6361
0
-0.03(-0.00%)
Sep 25, 2010
6294
6367
6272
6361
0
+0.00(+0.00%)
Sep 24, 2010
6294
6367
6272
6361
59,118,800
+57.60(+0.91%)
Sep 23, 2010
6371
6380
6272
6303
59,270,100
-41.70(-0.66%)
Sep 22, 2010
6440
6443
6344
6345
53,641,500
-75.50(-1.18%)
Sep 21, 2010
6439
6481
6420
6420
47,774,700
-41.60(-0.64%)
Sep 20, 2010
6415
6478
6412
6462
44,680,500
+73.00(+1.14%)
Sep 19, 2010
6459
6486
6383
6389
0
+0.00(+0.00%)
Sep 18, 2010
6459
6486
6383
6389
0
+0.00(+0.00%)
Sep 17, 2010
6459
6486
6383
6389
88,365,600
-35.20(-0.55%)
Sep 16, 2010
6427
6450
6418
6424
44,130,300
-9.80(-0.15%)
Sep 15, 2010
6468
6474
6418
6434
47,757,500
-32.30(-0.50%)
Sep 14, 2010
6467
6485
6432
6466
46,862,800
-5.50(-0.08%)
Sep 13, 2010
6494
6503
6467
6472
47,199,200
+4.10(+0.06%)
Sep 12, 2010
6413
6469
6405
6468
0
+0.00(+0.00%)
Sep 11, 2010
6413
6469
6405
6468
0
+0.00(+0.00%)
Sep 10, 2010
6413
6469
6405
6468
44,377,100
+42.40(+0.66%)
Sep 09, 2010
6362
6427
6353
6425
44,354,300
+38.30(+0.60%)
Sep 08, 2010
6340
6394
6301
6387
50,924,100
+26.80(+0.42%)
Sep 07, 2010
6404
6407
6328
6360
39,323,200
-58.10(-0.91%)
Sep 06, 2010
6430
6431
6410
6418
30,052,800
+17.59(+0.27%)
Sep 05, 2010
6356
6428
6335
6401
0
+0.01(+0.00%)
Sep 03, 2010
6356
6428
6335
6401
55,089,400
+67.10(+1.06%)
Sep 02, 2010
6322
6342
6308
6334
44,295,900
+1.20(+0.02%)
Sep 01, 2010
6206
6334
6197
6332
60,378,200
+151.50(+2.45%)
Aug 31, 2010
6126
6186
6125
6181
49,042,900
-24.30(-0.39%)
Aug 30, 2010
6216
6232
6188
6205
26,564,000
+22.06(+0.36%)
Aug 29, 2010
6120
6189
6105
6183
0
+0.04(+0.00%)
Aug 27, 2010
6120
6189
6105
6183
43,496,800
+51.30(+0.84%)
Aug 26, 2010
6140
6154
6110
6132
42,282,600
+33.20(+0.54%)
Aug 25, 2010
6117
6152
6047
6099
61,062,200
-45.50(-0.74%)
Aug 24, 2010
6173
6181
6096
6144
56,941,000
-65.40(-1.05%)
Aug 23, 2010
6195
6243
6178
6210
36,873,400
+23.68(+0.38%)
Aug 21, 2010
6281
6286
6173
6186
0
+0.02(+0.00%)
Aug 20, 2010
6281
6286
6173
6186
53,812,400
-95.60(-1.52%)
Aug 19, 2010
6395
6401
6265
6281
52,245,400
-81.50(-1.28%)
Aug 18, 2010
6349
6377
6330
6363
36,785,600
+3.20(+0.05%)
Aug 17, 2010
6303
6361
6293
6360
40,820,800
+74.00(+1.18%)
Aug 16, 2010
6301
6332
6242
6286
36,115,300
-8.64(-0.14%)
Aug 15, 2010
6319
6322
6238
6294
0
+0.04(+0.00%)
Aug 14, 2010
6319
6322
6238
6294
0
+0.00(+0.00%)
Aug 13, 2010
6319
6322
6238
6294
40,167,600
+14.90(+0.24%)
Aug 12, 2010
6264
6317
6238
6279
52,008,800
+13.60(+0.22%)
Aug 11, 2010
6367
6385
6255
6266
64,733,300
-129.20(-2.02%)
Aug 10, 2010
6387
6403
6355
6395
44,598,000
+3.30(+0.05%)
Aug 09, 2010
6375
6396
6363
6392
32,243,600
+70.30(+1.11%)
Aug 08, 2010
6388
6410
6284
6321
0
+0.00(+0.00%)
Aug 07, 2010
6388
6410
6284
6321
0
+0.00(+0.00%)
Aug 06, 2010
6388
6410
6284
6321
52,866,100
-53.50(-0.84%)
Aug 05, 2010
6381
6409
6362
6375
49,199,800
-5.40(-0.08%)
Aug 04, 2010
6328
6387
6299
6380
42,294,500
+42.60(+0.67%)
Aug 03, 2010
6334
6349
6295
6338
44,720,800
+16.10(+0.25%)
Aug 02, 2010
6244
6338
6231
6322
48,566,800
+120.82(+1.95%)
Aug 01, 2010
6205
6235
6162
6201
0
+0.00(+0.00%)
Jul 31, 2010
6205
6235
6162
6201
0
-0.02(-0.00%)
Jul 30, 2010
6205
6235
6162
6201
57,647,900
-19.80(-0.32%)
Jul 29, 2010
6294
6307
6218
6221
49,707,300
-56.90(-0.91%)
Jul 28, 2010
6305
6326
6263
6278
65,040,300
+2.30(+0.04%)
Jul 27, 2010
6240
6290
6216
6275
102,789,200
+75.70(+1.22%)
Jul 26, 2010
6219
6223
6143
6200
49,635,100
-1.80(-0.03%)
Jul 25, 2010
6170
6203
6146
6201
0
+0.00(+0.00%)
Jul 24, 2010
6170
6203
6146
6201
0
+0.00(+0.00%)
Jul 23, 2010
6170
6203
6146
6201
45,514,100
+7.10(+0.11%)
Jul 22, 2010
6109
6219
6102
6194
63,001,100
+61.50(+1.00%)
Jul 21, 2010
6151
6175
6133
6133
57,716,000
+9.30(+0.15%)
Jul 20, 2010
6179
6182
6069
6123
41,934,800
-33.20(-0.54%)
Jul 19, 2010
6152
6207
6142
6157
36,729,200
-27.77(-0.45%)
Jul 18, 2010
6301
6314
6159
6184
0
+0.00(+0.00%)
Jul 17, 2010
6301
6314
6159
6184
0
-0.03(-0.00%)
Jul 16, 2010
6301
6314
6159
6184
73,059,504
-106.70(-1.70%)
Jul 15, 2010
6328
6365
6260
6291
55,956,000
-41.20(-0.65%)
Jul 14, 2010
6327
6332
6259
6332
41,628,500
+33.70(+0.54%)
Jul 13, 2010
6241
6308
6221
6299
42,118,700
+70.30(+1.13%)
Jul 12, 2010
6219
6252
6191
6228
32,459,600
+17.81(+0.29%)
Jul 10, 2010
6190
6220
6155
6210
0
-0.01(-0.00%)
Jul 09, 2010
6190
6220
6155
6210
38,396,800
+54.80(+0.89%)
Jul 08, 2010
6157
6187
6131
6156
54,769,200
+56.50(+0.93%)
Jul 07, 2010
6020
6099
5996
6099
50,757,600
+36.10(+0.60%)
Jul 06, 2010
5951
6085
5938
6063
53,841,600
+120.80(+2.03%)
Jul 05, 2010
5981
5994
5935
5942
35,439,800
-32.00(-0.54%)
Jul 03, 2010
6002
6017
5958
5974
0
+0.00(+0.00%)
Jul 02, 2010
6002
6017
5958
5974
56,237,400
-7.40(-0.12%)
Jul 01, 2010
6042
6081
5953
5982
72,533,296
-146.40(-2.39%)
Jun 30, 2010
6151
6171
6108
6128
65,357,800
-16.40(-0.27%)
Jun 29, 2010
6256
6270
6120
6144
63,552,300
-166.60(-2.64%)
Jun 28, 2010
6306
6322
6267
6311
42,339,000
+35.70(+0.57%)
Jun 27, 2010
6326
6356
6261
6275
0
+0.00(+0.00%)
Jun 26, 2010
6326
6356
6261
6275
0
+0.00(+0.00%)
Jun 25, 2010
6326
6356
6261
6275
45,687,600
-45.20(-0.72%)
Jun 24, 2010
6402
6403
6317
6321
49,979,700
-61.30(-0.96%)
Jun 23, 2010
6408
6445
6366
6382
46,073,500
-81.60(-1.26%)
Jun 22, 2010
6492
6513
6444
6464
47,211,800
-56.10(-0.86%)
Jun 21, 2010
6521
6535
6504
6520
47,571,400
+72.50(+1.12%)
Jun 20, 2010
6499
6499
6435
6447
0
+0.00(+0.00%)
Jun 19, 2010
6499
6499
6435
6447
0
+0.00(+0.00%)
Jun 18, 2010
6499
6499
6435
6447
122,744,800
-28.20(-0.44%)
Jun 17, 2010
6484
6507
6458
6475
54,657,900
-14.80(-0.23%)
Jun 16, 2010
6508
6512
6453
6490
47,773,200
+5.40(+0.08%)
Jun 15, 2010
6452
6512
6446
6485
61,233,300
+12.60(+0.19%)
Jun 14, 2010
6480
6482
6441
6472
46,047,000
+45.40(+0.71%)
Jun 13, 2010
6419
6452
6386
6427
0
+0.00(+0.00%)
Jun 12, 2010
6419
6452
6386
6427
0
+0.00(+0.00%)
Jun 11, 2010
6419
6452
6386
6427
69,706,600
+50.00(+0.78%)
Jun 10, 2010
6306
6397
6291
6377
58,919,200
+57.50(+0.91%)
Jun 09, 2010
6283
6319
6225
6319
56,144,100
+73.00(+1.17%)
Jun 08, 2010
6312
6318
6208
6246
68,842,800
-44.80(-0.71%)
Jun 07, 2010
6249
6339
6234
6291
52,852,100
-8.00(-0.13%)
Jun 06, 2010
6454
6464
6299
6299
0
+0.00(+0.00%)
Jun 05, 2010
6454
6464
6299
6299
0
+0.00(+0.00%)
Jun 04, 2010
6454
6464
6299
6299
65,829,100
-119.80(-1.87%)
Jun 03, 2010
6442
6476
6414
6419
50,532,200
+50.00(+0.79%)
Jun 02, 2010
6285
6369
6274
6369
48,557,800
+52.20(+0.83%)
Jun 01, 2010
6295
6363
6224
6317
52,983,600
+4.00(+0.06%)
May 31, 2010
6323
6352
6313
6313
20,768,200
-9.32(-0.15%)
May 30, 2010
6345
6370
6313
6322
0
+0.02(+0.00%)
May 28, 2010
6345
6370
6313
6322
53,608,700
+16.70(+0.26%)
May 27, 2010
6207
6312
6171
6305
66,693,200
+137.70(+2.23%)
May 26, 2010
6170
6230
6129
6168
73,046,896
+76.00(+1.25%)
May 25, 2010
6070
6112
6029
6092
92,044,496
-115.09(-1.85%)
May 24, 2010
6231
6251
6117
6207
0
+0.00(+0.00%)
May 22, 2010
6231
6251
6117
6207
0
-0.01(-0.00%)
May 21, 2010
6231
6251
6117
6207
133,035,504
-55.80(-0.89%)
May 20, 2010
6420
6438
6199
6262
93,363,504
-112.00(-1.76%)
May 19, 2010
6416
6445
6345
6374
79,523,504
-96.40(-1.49%)
May 18, 2010
6486
6503
6433
6471
58,955,400
+41.90(+0.65%)
May 17, 2010
6387
6495
6386
6429
71,400,096
+0.22(+0.00%)
May 16, 2010
6572
6578
6425
6429
0
+0.00(+0.00%)
May 15, 2010
6572
6578
6425
6429
0
-0.02(-0.00%)
May 14, 2010
6572
6578
6424
6429
77,139,400
-146.30(-2.23%)
May 13, 2010
6575
6575
6575
6575
0
+0.00(+0.00%)
May 12, 2010
6505
6612
6481
6575
74,586,600
+66.00(+1.01%)
May 11, 2010
6420
6510
6416
6509
64,910,400
+27.00(+0.42%)
May 10, 2010
6207
6493
6207
6482
121,195,200
+276.37(+4.45%)
May 09, 2010
6626
6380
6148
6206
0
+0.00(+0.00%)
May 08, 2010
6626
6380
6148
6206
0
+0.03(+0.00%)
May 07, 2010
6386
6386
6148
6206
141,599,200
-181.90(-2.85%)
May 06, 2010
6405
6490
6368
6388
92,515,000
-61.00(-0.95%)
May 05, 2010
6500
6511
6409
6448
98,458,200
-39.90(-0.61%)
May 04, 2010
6626
6641
6477
6488
92,186,200
-119.30(-1.81%)
May 03, 2010
6604
6612
6574
6608
37,977,700
-9.12(-0.14%)
May 01, 2010
6647
6684
6597
6617
0
+0.02(+0.00%)
Apr 30, 2010
6647
6684
6591
6617
65,949,600
-49.00(-0.74%)
Apr 29, 2010
6618
6682
6590
6666
66,850,100
+89.40(+1.36%)
Apr 28, 2010
6608
6653
6556
6576
94,551,504
-91.10(-1.37%)
Apr 27, 2010
6793
6800
6668
6668
63,962,500
-136.20(-2.00%)
Apr 26, 2010
6822
6829
6796
6804
49,522,500
+35.73(+0.53%)
Apr 24, 2010
6735
6781
6703
6768
0
-0.03(-0.00%)
Apr 23, 2010
6735
6781
6703
6768
64,365,500
+47.90(+0.71%)
Apr 22, 2010
6800
6830
6698
6720
105,824,704
-94.60(-1.39%)
Apr 21, 2010
6876
6876
6802
6815
57,574,900
-27.20(-0.40%)
Apr 20, 2010
6839
6892
6829
6842
64,834,800
+38.20(+0.56%)
Apr 19, 2010
6816
6843
6775
6804
70,625,696
-89.99(-1.31%)
Apr 17, 2010
6967
6981
6896
6894
0
-0.01(-0.00%)
Apr 16, 2010
6967
6981
6869
6894
101,675,600
-73.90(-1.06%)
Apr 15, 2010
6951
6991
6921
6968
54,523,600
+51.00(+0.74%)
Apr 14, 2010
6922
6933
6887
6917
52,167,100
+30.70(+0.45%)
Apr 13, 2010
6894
6912
6866
6886
41,527,500
-25.10(-0.36%)
Apr 12, 2010
6906
6943
6902
6911
53,974,400
+22.03(+0.32%)
Apr 10, 2010
6824
6894
6819
6889
0
-0.03(-0.00%)
Apr 09, 2010
6824
6894
6819
6889
44,071,100
+98.00(+1.44%)
Apr 08, 2010
6808
6815
6754
6791
61,046,600
-52.50(-0.77%)
Apr 07, 2010
6883
6886
6842
6844
50,214,600
-42.70(-0.62%)
Apr 06, 2010
6928
6934
6860
6886
55,723,400
-2.70(-0.04%)
Apr 05, 2010
6889
6889
6889
6889
0
-0.02(-0.00%)
Apr 04, 2010
6877
6901
6858
6889
0
+0.00(+0.00%)
Apr 03, 2010
6877
6901
6858
6889
0
+0.00(+0.00%)
Apr 02, 2010
6877
6901
6858
6889
0
+0.02(+0.00%)
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.