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
)
11,768.08
+14.38 (+0.12%)
Daily Price
Updated: 5:30 PM EDT, May 13, 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, 2008
7162
7224
7069
7224
63,495,600
-15.10(-0.21%)
Mar 28, 2008
7274
7289
7221
7239
57,845,800
-25.60(-0.35%)
Mar 27, 2008
7165
7317
7164
7265
82,305,600
+80.50(+1.12%)
Mar 26, 2008
7219
7236
7123
7184
84,565,600
-49.90(-0.69%)
Mar 25, 2008
7233
7271
7151
7234
103,893,504
+224.54(+3.20%)
Mar 24, 2008
6966
7025
6945
7010
0
+0.00(+0.00%)
Mar 21, 2008
6966
7025
6945
7010
0
-0.04(-0.00%)
Mar 20, 2008
6966
7025
6946
7010
176,662,800
-63.10(-0.89%)
Mar 19, 2008
7098
7118
6974
7073
122,892,096
+59.10(+0.84%)
Mar 18, 2008
6876
7034
6848
7014
116,515,104
+239.60(+3.54%)
Mar 17, 2008
6911
6973
6770
6774
160,568,192
-357.70(-5.02%)
Mar 14, 2008
7242
7338
7052
7132
122,508,400
-119.70(-1.65%)
Mar 13, 2008
7160
7255
7114
7252
110,069,200
+6.70(+0.09%)
Mar 12, 2008
7248
7303
7205
7245
106,504,400
+102.00(+1.43%)
Mar 11, 2008
7067
7258
7042
7143
107,957,000
+88.00(+1.25%)
Mar 10, 2008
7118
7149
7021
7055
90,864,400
-119.10(-1.66%)
Mar 08, 2008
7147
7223
7098
7174
97,546,400
-95.80(-1.32%)
Mar 07, 2008
7346
7353
7238
7270
86,385,800
-68.90(-0.94%)
Mar 06, 2008
7335
7388
7294
7339
82,559,400
+62.80(+0.86%)
Mar 05, 2008
7394
7452
7229
7276
93,295,200
-127.90(-1.73%)
Mar 04, 2008
7403
7460
7361
7404
91,853,600
+0.00(+0.00%)
Mar 03, 2008
7403
7460
7361
7404
0
-130.00(-1.73%)
Mar 01, 2008
7581
7645
7490
7534
112,318,496
-129.10(-1.68%)
Feb 29, 2008
7752
7803
7658
7663
95,294,400
-119.50(-1.54%)
Feb 28, 2008
7778
7782
7658
7782
85,803,200
+39.30(+0.51%)
Feb 27, 2008
7641
7766
7623
7743
87,729,600
+127.40(+1.67%)
Feb 26, 2008
7585
7634
7546
7616
79,883,800
+0.00(+0.00%)
Feb 25, 2008
7585
7634
7546
7616
0
+161.00(+2.16%)
Feb 23, 2008
7436
7569
7425
7455
83,321,800
-31.30(-0.42%)
Feb 22, 2008
7402
7578
7402
7486
88,644,600
+104.50(+1.42%)
Feb 21, 2008
7385
7454
7338
7382
90,558,200
-81.10(-1.09%)
Feb 20, 2008
7420
7542
7367
7463
118,232,496
-24.00(-0.32%)
Feb 19, 2008
7422
7528
7392
7487
70,289,600
-78.80(-1.04%)
Feb 18, 2008
7566
7566
7566
7566
0
+212.50(+2.89%)
Feb 16, 2008
7494
7517
7346
7353
184,779,296
-149.00(-1.99%)
Feb 15, 2008
7612
7650
7483
7502
165,438,000
-34.50(-0.46%)
Feb 14, 2008
7485
7579
7445
7536
165,075,904
-10.40(-0.14%)
Feb 13, 2008
7380
7554
7278
7547
122,731,904
+199.40(+2.71%)
Feb 12, 2008
7382
7456
7332
7348
73,755,200
+0.00(+0.00%)
Feb 11, 2008
7382
7456
7332
7348
0
-99.50(-1.34%)
Feb 09, 2008
7504
7532
7406
7447
65,831,000
+27.00(+0.36%)
Feb 08, 2008
7544
7546
7362
7420
87,502,000
-145.50(-1.92%)
Feb 07, 2008
7432
7566
7425
7566
96,289,600
+48.10(+0.64%)
Feb 06, 2008
7740
7742
7505
7517
107,092,704
-234.30(-3.02%)
Feb 05, 2008
7880
7888
7725
7752
73,700,200
+0.00(+0.00%)
Feb 04, 2008
7880
7888
7725
7752
0
-64.30(-0.82%)
Feb 02, 2008
7730
7882
7696
7816
105,370,896
+145.60(+1.90%)
Feb 01, 2008
7660
7697
7437
7670
133,002,000
-1.40(-0.02%)
Jan 31, 2008
7656
7746
7610
7672
75,897,200
-32.60(-0.42%)
Jan 30, 2008
7626
7731
7613
7704
81,957,400
+122.70(+1.62%)
Jan 29, 2008
7595
7648
7478
7582
89,112,800
+0.00(+0.00%)
Jan 28, 2008
7595
7648
7478
7582
0
-105.20(-1.37%)
Jan 26, 2008
7812
7839
7685
7687
113,346,496
-4.10(-0.05%)
Jan 25, 2008
7564
7718
7531
7691
155,902,592
+334.90(+4.55%)
Jan 24, 2008
7626
7626
7180
7356
165,486,704
-131.80(-1.76%)
Jan 23, 2008
7031
7534
6951
7488
212,511,200
+200.80(+2.76%)
Jan 22, 2008
7571
7587
7264
7287
166,608,000
+0.00(+0.00%)
Jan 21, 2008
7571
7587
7264
7287
0
-404.90(-5.26%)
Jan 19, 2008
7806
7939
7690
7692
150,715,696
-96.10(-1.23%)
Jan 18, 2008
7907
7951
7767
7788
120,486,400
-59.40(-0.76%)
Jan 17, 2008
7929
7959
7779
7848
123,731,400
-126.40(-1.59%)
Jan 16, 2008
8163
8166
7949
7974
89,881,800
-219.50(-2.68%)
Jan 15, 2008
8148
8250
8125
8193
74,924,400
+0.00(+0.00%)
Jan 14, 2008
8148
8250
8125
8193
0
+33.70(+0.41%)
Jan 12, 2008
8297
8304
8156
8160
95,764,000
-131.10(-1.58%)
Jan 11, 2008
8366
8379
8228
8291
94,847,600
-49.00(-0.59%)
Jan 10, 2008
8264
8346
8216
8340
107,972,400
+23.40(+0.28%)
Jan 09, 2008
8129
8385
8128
8316
132,311,200
+205.80(+2.54%)
Jan 08, 2008
8090
8213
8070
8111
102,996,496
+0.00(+0.00%)
Jan 07, 2008
8090
8213
8070
8111
0
-19.40(-0.24%)
Jan 05, 2008
8307
8344
8110
8130
82,516,600
-188.80(-2.27%)
Jan 04, 2008
8410
8421
8273
8319
70,784,600
+0.00(+0.00%)
Jan 03, 2008
8410
8421
8273
8319
0
-165.70(-1.95%)
Jan 02, 2008
8468
8572
8453
8484
32,228,600
+0.00(+0.00%)
Jan 01, 2008
8468
8572
8453
8484
32,228,600
+0.00(+0.00%)
Dec 31, 2007
8468
8572
8453
8484
32,228,600
+0.00(+0.00%)
Dec 29, 2007
8468
8572
8453
8484
32,228,600
-33.70(-0.40%)
Dec 28, 2007
8498
8562
8448
8518
37,416,200
+0.00(+0.00%)
Dec 27, 2007
8498
8562
8448
8518
0
+49.80(+0.59%)
Dec 26, 2007
8464
8506
8446
8468
115,625,800
+0.00(+0.00%)
Dec 24, 2007
8464
8506
8446
8468
115,625,800
+0.00(+0.00%)
Dec 22, 2007
8464
8506
8446
8468
115,625,800
+65.60(+0.78%)
Dec 21, 2007
8402
8484
8369
8403
55,018,000
+7.80(+0.09%)
Dec 20, 2007
8464
8465
8387
8395
65,080,200
-72.10(-0.85%)
Dec 19, 2007
8486
8565
8458
8467
72,019,600
-77.50(-0.91%)
Dec 18, 2007
8617
8617
8516
8545
72,120,400
+0.00(+0.00%)
Dec 17, 2007
8617
8617
8516
8545
0
-131.30(-1.51%)
Dec 15, 2007
8702
8708
8603
8676
61,544,600
+17.50(+0.20%)
Dec 14, 2007
8764
8810
8652
8658
99,025,600
-193.90(-2.19%)
Dec 13, 2007
8746
8919
8722
8852
102,151,104
-3.60(-0.04%)
Dec 12, 2007
8903
8910
8820
8856
91,676,800
-29.40(-0.33%)
Dec 11, 2007
8790
8905
8749
8885
102,083,104
+0.00(+0.00%)
Dec 10, 2007
8790
8905
8749
8885
0
+85.60(+0.97%)
Dec 08, 2007
8795
8829
8760
8800
71,561,600
+58.00(+0.66%)
Dec 07, 2007
8733
8813
8670
8742
88,113,400
-16.50(-0.19%)
Dec 06, 2007
8687
8789
8634
8758
72,239,800
+113.20(+1.31%)
Dec 05, 2007
8700
8702
8592
8645
76,429,400
-61.20(-0.70%)
Dec 04, 2007
8800
8855
8679
8706
77,454,800
+0.00(+0.00%)
Dec 03, 2007
8800
8855
8679
8706
0
-122.20(-1.38%)
Dec 01, 2007
8758
8849
8744
8828
114,319,200
+93.90(+1.08%)
Nov 30, 2007
8674
8758
8659
8734
98,828,200
+83.70(+0.97%)
Nov 29, 2007
8468
8664
8432
8651
118,562,704
+219.70(+2.61%)
Nov 28, 2007
8334
8462
8301
8431
104,328,600
+69.90(+0.84%)
Nov 27, 2007
8439
8475
8343
8361
92,021,000
+0.00(+0.00%)
Nov 26, 2007
8439
8475
8343
8361
0
-10.60(-0.13%)
Nov 24, 2007
8243
8402
8235
8372
93,415,200
+144.70(+1.76%)
Nov 23, 2007
8147
8290
8088
8227
92,466,400
+101.70(+1.25%)
Nov 22, 2007
8230
8261
8081
8125
128,641,504
-213.60(-2.56%)
Nov 21, 2007
8337
8367
8172
8339
130,045,800
+68.10(+0.82%)
Nov 20, 2007
8464
8511
8250
8271
116,769,296
+0.00(+0.00%)
Nov 19, 2007
8464
8511
8250
8271
0
-207.90(-2.45%)
Nov 17, 2007
8530
8552
8445
8479
85,409,800
-114.90(-1.34%)
Nov 16, 2007
8654
8680
8540
8594
82,842,200
-37.30(-0.43%)
Nov 15, 2007
8592
8680
8576
8631
110,916,704
+130.40(+1.53%)
Nov 14, 2007
8396
8531
8372
8501
108,396,896
+58.60(+0.69%)
Nov 13, 2007
8362
8480
8357
8442
104,910,600
+0.00(+0.00%)
Nov 12, 2007
8362
8480
8357
8442
0
+24.80(+0.29%)
Nov 10, 2007
8661
8668
8368
8417
137,479,200
-188.00(-2.18%)
Nov 09, 2007
8606
8671
8578
8605
112,502,200
-98.00(-1.13%)
Nov 08, 2007
8800
8826
8685
8703
104,950,800
-67.10(-0.77%)
Nov 07, 2007
8740
8793
8728
8770
82,244,400
+62.50(+0.72%)
Nov 06, 2007
8709
8766
8697
8708
102,999,504
+0.00(+0.00%)
Nov 05, 2007
8709
8766
8697
8708
0
-62.60(-0.71%)
Nov 02, 2007
8823
8892
8734
8770
127,767,904
-121.10(-1.36%)
Nov 01, 2007
9030
9042
8846
8892
143,519,296
-128.10(-1.42%)
Oct 31, 2007
8942
9034
8911
9020
97,694,000
+80.40(+0.90%)
Oct 30, 2007
8970
8978
8921
8939
84,959,200
-68.10(-0.76%)
Oct 29, 2007
9019
9023
8959
9007
71,573,800
+44.40(+0.50%)
Oct 26, 2007
8920
8996
8861
8963
92,119,400
+45.40(+0.51%)
Oct 25, 2007
8902
8933
8886
8918
102,346,896
+66.50(+0.75%)
Oct 24, 2007
8900
8928
8838
8851
91,219,400
-52.20(-0.59%)
Oct 23, 2007
8891
8949
8889
8903
55,208,400
+57.80(+0.65%)
Oct 22, 2007
8828
8883
8801
8845
84,596,600
-91.80(-1.03%)
Oct 19, 2007
9008
9029
8916
8937
73,535,000
-90.30(-1.00%)
Oct 18, 2007
9088
9114
9013
9028
83,155,400
-44.30(-0.49%)
Oct 17, 2007
9043
9123
9032
9072
65,509,800
+9.10(+0.10%)
Oct 16, 2007
9133
9134
9040
9063
84,518,400
-116.80(-1.27%)
Oct 15, 2007
9185
9228
9149
9180
55,571,800
-18.00(-0.20%)
Oct 12, 2007
9166
9198
9120
9198
68,912,400
-20.80(-0.23%)
Oct 11, 2007
9179
9244
9170
9218
74,306,600
+36.00(+0.39%)
Oct 10, 2007
9159
9185
9136
9182
58,592,000
+44.50(+0.49%)
Oct 09, 2007
9107
9146
9083
9138
55,860,200
+40.80(+0.45%)
Oct 08, 2007
9080
9120
9068
9097
41,085,800
+21.70(+0.24%)
Oct 05, 2007
9060
9101
9025
9075
57,836,800
+21.90(+0.24%)
Oct 04, 2007
9051
9100
9038
9053
69,417,000
-35.30(-0.39%)
Oct 03, 2007
9080
9097
9035
9089
76,582,400
+14.70(+0.16%)
Oct 02, 2007
9070
9112
9041
9074
108,557,504
+51.50(+0.57%)
Oct 01, 2007
8856
9030
8856
9022
107,671,600
+89.00(+1.00%)
Sep 28, 2007
8904
8941
8864
8934
67,090,200
+47.50(+0.53%)
Sep 27, 2007
8909
8931
8881
8886
69,560,400
+26.30(+0.30%)
Sep 26, 2007
8863
8894
8832
8860
71,362,400
+30.50(+0.35%)
Sep 25, 2007
8867
8887
8777
8829
77,853,600
-76.90(-0.86%)
Sep 24, 2007
8874
8940
8866
8906
80,303,600
+8.80(+0.10%)
Sep 21, 2007
8902
8958
8874
8897
148,191,200
+0.60(+0.01%)
Sep 20, 2007
8948
8977
8897
8897
80,604,400
-110.10(-1.22%)
Sep 19, 2007
8966
9058
8924
9007
128,352,200
+230.90(+2.63%)
Sep 18, 2007
8669
8798
8666
8776
85,255,800
+90.10(+1.04%)
Sep 17, 2007
8741
8746
8658
8686
54,840,000
-86.80(-0.99%)
Sep 14, 2007
8827
8840
8727
8773
65,435,000
-105.40(-1.19%)
Sep 13, 2007
8765
8892
8735
8878
67,005,000
+94.00(+1.07%)
Sep 12, 2007
8734
8796
8696
8784
70,677,400
+66.80(+0.77%)
Sep 11, 2007
8674
8731
8658
8717
66,848,600
+104.70(+1.22%)
Sep 10, 2007
8688
8714
8604
8612
80,134,800
-63.60(-0.73%)
Sep 07, 2007
8802
8853
8667
8676
88,324,400
-154.00(-1.74%)
Sep 06, 2007
8897
8897
8758
8830
71,846,200
-13.00(-0.15%)
Sep 05, 2007
8954
8963
8824
8843
86,982,200
-123.20(-1.37%)
Sep 04, 2007
8854
8975
8813
8966
79,542,600
+88.50(+1.00%)
Sep 03, 2007
8935
8938
8863
8878
40,953,400
-3.70(-0.04%)
Aug 31, 2007
8814
8908
8790
8882
69,383,600
+104.80(+1.19%)
Aug 30, 2007
8792
8798
8674
8777
60,213,800
+48.90(+0.56%)
Aug 29, 2007
8655
8736
8631
8728
68,577,200
+13.10(+0.15%)
Aug 28, 2007
8826
8840
8710
8715
68,706,200
-131.50(-1.49%)
Aug 27, 2007
8818
8853
8795
8846
38,070,600
+70.30(+0.80%)
Aug 24, 2007
8689
8776
8682
8776
58,536,000
+37.40(+0.43%)
Aug 23, 2007
8796
8824
8711
8738
83,281,600
+23.90(+0.27%)
Aug 22, 2007
8639
8741
8639
8715
80,506,400
+111.40(+1.29%)
Aug 21, 2007
8603
8645
8528
8603
80,150,800
+8.90(+0.10%)
Aug 20, 2007
8598
8651
8576
8594
78,814,800
+51.30(+0.60%)
Aug 17, 2007
8364
8655
8330
8543
180,382,592
+120.70(+1.43%)
Aug 16, 2007
8474
8535
8387
8422
137,323,600
-239.30(-2.76%)
Aug 15, 2007
8494
8678
8484
8662
95,860,400
+112.30(+1.31%)
Aug 14, 2007
8608
8668
8540
8549
96,575,600
-138.20(-1.59%)
Aug 13, 2007
8667
8708
8617
8688
76,061,000
+122.00(+1.42%)
Aug 10, 2007
8678
8688
8515
8566
136,223,104
-239.80(-2.72%)
Aug 09, 2007
8921
8927
8759
8805
120,738,704
-158.90(-1.77%)
Aug 08, 2007
8805
8992
8797
8964
98,208,000
+217.20(+2.48%)
Aug 07, 2007
8709
8751
8692
8747
93,260,800
+107.10(+1.24%)
Aug 06, 2007
8583
8665
8571
8640
97,325,800
-31.50(-0.36%)
Aug 03, 2007
8800
8817
8643
8671
75,007,800
-104.30(-1.19%)
Aug 02, 2007
8897
8910
8764
8776
124,069,104
-109.30(-1.23%)
Aug 01, 2007
8768
8890
8757
8885
110,360,304
+0.00(+0.00%)
Jul 31, 2007
8768
8890
8757
8885
110,434,800
+179.90(+2.07%)
Jul 30, 2007
8725
8756
8646
8705
98,012,200
-0.50(-0.01%)
Jul 27, 2007
8616
8782
8613
8706
128,627,296
-0.80(-0.01%)
Jul 26, 2007
8967
8980
8706
8706
145,920,096
-216.30(-2.42%)
Jul 25, 2007
8984
9028
8893
8923
108,198,600
-125.00(-1.38%)
Jul 24, 2007
9087
9145
9020
9048
89,440,800
-69.80(-0.77%)
Jul 23, 2007
9106
9118
9038
9118
75,330,400
+12.00(+0.13%)
Jul 20, 2007
9219
9240
9102
9106
136,678,496
-83.80(-0.91%)
Jul 19, 2007
9123
9279
9122
9189
93,295,600
+115.20(+1.27%)
Jul 18, 2007
9128
9162
9072
9074
85,131,400
-145.20(-1.57%)
Jul 17, 2007
9264
9272
9216
9219
67,405,000
-80.50(-0.87%)
Jul 16, 2007
9286
9337
9273
9300
50,359,800
+38.10(+0.41%)
Jul 13, 2007
9335
9355
9251
9262
79,858,200
+13.20(+0.14%)
Jul 12, 2007
9231
9253
9153
9248
81,638,600
+34.10(+0.37%)
Jul 11, 2007
9160
9226
9140
9214
78,005,200
-34.00(-0.37%)
Jul 10, 2007
9282
9328
9191
9248
74,265,000
-48.00(-0.52%)
Jul 09, 2007
9309
9324
9269
9296
55,818,400
+32.40(+0.35%)
Jul 06, 2007
9216
9264
9204
9264
76,167,600
+44.60(+0.48%)
Jul 05, 2007
9324
9336
9204
9219
64,314,200
-75.10(-0.81%)
Jul 04, 2007
9246
9300
9233
9294
42,430,200
+54.20(+0.59%)
Jul 03, 2007
9238
9261
9219
9240
56,270,400
+47.70(+0.52%)
Jul 02, 2007
9196
9232
9176
9193
55,510,800
-16.80(-0.18%)
Jun 29, 2007
9165
9209
9105
9209
66,526,000
+70.50(+0.77%)
Jun 28, 2007
9107
9146
9094
9139
74,779,600
+113.10(+1.25%)
Jun 27, 2007
9043
9054
8993
9026
102,752,896
-47.50(-0.52%)
Jun 26, 2007
9084
9116
9048
9073
80,411,200
-67.90(-0.74%)
Jun 25, 2007
9116
9155
9080
9141
61,001,600
-25.30(-0.28%)
Jun 22, 2007
9249
9261
9158
9166
108,723,400
-63.80(-0.69%)
Jun 21, 2007
9291
9319
9188
9230
85,275,000
-117.00(-1.25%)
Jun 20, 2007
9364
9398
9333
9347
73,947,200
+13.90(+0.15%)
Jun 19, 2007
9387
9405
9309
9333
66,444,600
-32.30(-0.34%)
Jun 18, 2007
9416
9441
9340
9366
63,291,000
-30.10(-0.32%)
Jun 15, 2007
9297
9430
9297
9396
174,629,200
+103.50(+1.11%)
Jun 14, 2007
9223
9292
9212
9292
98,913,600
+146.20(+1.60%)
Jun 13, 2007
9156
9179
9110
9146
98,589,600
-34.90(-0.38%)
Jun 12, 2007
9196
9254
9156
9181
86,756,600
-42.00(-0.46%)
Jun 11, 2007
9202
9223
9170
9223
67,864,600
+72.30(+0.79%)
Jun 08, 2007
9093
9169
9057
9151
112,046,200
-1.40(-0.02%)
Jun 07, 2007
9307
9320
9139
9152
88,712,800
-125.40(-1.35%)
Jun 06, 2007
9396
9425
9246
9278
125,503,696
-130.70(-1.39%)
Jun 05, 2007
9498
9504
9408
9408
114,858,304
-79.30(-0.84%)
Jun 04, 2007
9516
9548
9452
9488
61,706,400
-44.00(-0.46%)
Jun 01, 2007
9474
9537
9474
9532
121,822,704
+80.70(+0.85%)
May 31, 2007
9458
9479
9438
9451
84,946,000
+68.00(+0.72%)
May 30, 2007
9343
9383
9303
9383
61,979,800
-13.20(-0.14%)
May 29, 2007
9408
9417
9378
9396
48,113,200
+14.70(+0.16%)
May 25, 2007
9323
9385
9313
9381
62,490,000
+24.30(+0.26%)
May 24, 2007
9397
9434
9353
9357
71,205,000
-81.80(-0.87%)
May 23, 2007
9391
9458
9378
9439
71,101,600
+77.70(+0.83%)
May 22, 2007
9391
9404
9346
9361
96,485,200
-44.20(-0.47%)
May 21, 2007
9447
9474
9399
9405
57,492,200
-19.40(-0.21%)
May 18, 2007
9390
9430
9380
9425
132,117,800
+67.20(+0.72%)
May 17, 2007
9378
9394
9349
9358
90,378,800
+0.00(+0.00%)
May 16, 2007
9378
9394
9349
9358
90,378,800
-33.50(-0.36%)
May 15, 2007
9366
9403
9342
9391
79,040,800
+3.70(+0.04%)
May 14, 2007
9464
9466
9364
9387
82,158,200
-21.00(-0.22%)
May 11, 2007
9289
9412
9249
9408
89,699,000
+41.00(+0.44%)
May 10, 2007
9440
9441
9367
9367
78,661,000
-60.40(-0.64%)
May 09, 2007
9434
9472
9378
9428
120,105,904
+50.60(+0.54%)
May 08, 2007
9449
9471
9346
9377
84,317,000
-78.40(-0.83%)
May 07, 2007
9476
9479
9418
9456
56,227,600
+0.00(+0.00%)
May 04, 2007
9413
9470
9411
9456
85,803,800
+62.50(+0.67%)
May 03, 2007
9435
9458
9312
9393
155,019,504
-52.00(-0.55%)
May 02, 2007
9440
9462
9386
9445
120,229,904
+16.70(+0.18%)
May 01, 2007
9398
9474
9395
9428
54,283,800
+0.00(+0.00%)
Apr 30, 2007
9398
9474
9395
9428
54,283,800
+8.40(+0.09%)
Apr 27, 2007
9470
9486
9398
9420
73,784,200
-61.40(-0.65%)
Apr 26, 2007
9498
9515
9432
9481
127,788,400
+52.00(+0.55%)
Apr 25, 2007
9381
9429
9375
9429
76,769,800
+36.90(+0.39%)
Apr 24, 2007
9444
9448
9344
9392
80,425,400
-45.70(-0.48%)
Apr 23, 2007
9441
9468
9408
9438
76,121,200
+38.30(+0.41%)
Apr 20, 2007
9318
9417
9304
9400
116,175,696
+143.00(+1.54%)
Apr 19, 2007
9183
9262
9158
9257
81,882,200
-21.70(-0.23%)
Apr 18, 2007
9234
9289
9203
9278
122,686,800
+50.50(+0.55%)
Apr 17, 2007
9256
9260
9211
9228
85,741,000
-41.90(-0.45%)
Apr 16, 2007
9224
9280
9217
9270
77,481,400
+92.40(+1.01%)
Apr 13, 2007
9126
9191
9123
9178
60,349,600
+67.40(+0.74%)
Apr 12, 2007
9122
9139
9059
9110
111,808,000
-26.00(-0.28%)
Apr 11, 2007
9145
9181
9115
9136
85,857,200
-14.60(-0.16%)
Apr 10, 2007
9103
9160
9084
9151
94,010,600
+51.60(+0.57%)
Apr 09, 2007
9053
9101
9033
9099
63,509,000
+0.00(+0.00%)
Apr 05, 2007
9053
9101
9033
9099
68,414,000
+41.50(+0.46%)
Apr 04, 2007
9079
9081
9034
9058
107,111,296
+3.60(+0.04%)
Apr 03, 2007
9011
9078
8995
9054
73,666,000
+97.70(+1.09%)
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.