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
Braskem S.A. ADR
(NY:
BAK
)
7.470
+0.090 (+1.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2007
9.986
10.18
9.962
10.09
419,886
+0.13(+1.27%)
Apr 27, 2007
9.758
10.09
9.710
9.962
677,367
+0.02(+0.24%)
Apr 26, 2007
9.818
10.16
9.734
9.938
510,137
+0.23(+2.35%)
Apr 25, 2007
9.559
9.812
9.487
9.710
887,543
+0.31(+3.33%)
Apr 24, 2007
9.229
9.421
9.090
9.397
481,362
+0.23(+2.49%)
Apr 23, 2007
9.156
9.385
9.156
9.168
204,587
+0.00(+0.00%)
Apr 20, 2007
9.241
9.295
9.078
9.168
254,653
+0.05(+0.59%)
Apr 19, 2007
9.018
9.168
8.874
9.114
349,461
+0.03(+0.33%)
Apr 18, 2007
8.958
9.247
8.934
9.084
411,503
-0.02(-0.26%)
Apr 17, 2007
9.217
9.313
9.072
9.108
412,168
-0.10(-1.05%)
Apr 16, 2007
9.361
9.361
9.144
9.205
341,311
+0.02(+0.26%)
Apr 13, 2007
8.988
9.229
8.982
9.180
508,640
+0.24(+2.69%)
Apr 12, 2007
8.772
8.982
8.687
8.940
243,342
+0.07(+0.81%)
Apr 11, 2007
9.084
9.084
8.838
8.868
265,630
-0.26(-2.83%)
Apr 10, 2007
9.247
9.313
9.072
9.126
354,285
-0.17(-1.87%)
Apr 09, 2007
9.373
9.409
9.277
9.301
264,300
+0.01(+0.13%)
Apr 05, 2007
9.283
9.391
9.241
9.289
180,136
-0.03(-0.32%)
Apr 04, 2007
9.385
9.433
9.239
9.319
281,931
+0.11(+1.24%)
Apr 03, 2007
9.018
9.211
8.958
9.205
364,597
+0.26(+2.96%)
Apr 02, 2007
8.862
8.940
8.742
8.940
301,392
+0.11(+1.23%)
Mar 30, 2007
8.934
9.205
8.784
8.832
290,247
-0.14(-1.54%)
Mar 29, 2007
9.048
9.060
8.778
8.970
376,407
+0.09(+1.02%)
Mar 28, 2007
9.126
9.132
8.868
8.880
364,930
-0.44(-4.71%)
Mar 27, 2007
9.469
9.523
9.301
9.319
325,343
-0.22(-2.27%)
Mar 26, 2007
9.499
9.559
9.307
9.535
233,861
+0.08(+0.89%)
Mar 23, 2007
9.445
9.511
9.385
9.451
221,719
-0.03(-0.32%)
Mar 22, 2007
9.475
9.553
9.349
9.481
538,081
+0.00(+0.00%)
Mar 21, 2007
9.469
9.595
9.253
9.481
871,741
+0.07(+0.77%)
Mar 20, 2007
9.006
9.673
9.006
9.409
1,167,478
+0.38(+4.26%)
Mar 19, 2007
8.543
9.193
8.543
9.024
1,099,781
+1.28(+16.54%)
Mar 16, 2007
7.834
7.942
7.738
7.744
245,837
-0.04(-0.46%)
Mar 15, 2007
7.816
7.912
7.665
7.780
396,367
-0.11(-1.37%)
Mar 14, 2007
7.665
7.888
7.629
7.888
444,436
+0.34(+4.54%)
Mar 13, 2007
8.026
8.014
7.545
7.545
454,749
-0.48(-5.99%)
Mar 12, 2007
7.828
8.092
7.816
8.026
178,972
+0.24(+3.09%)
Mar 09, 2007
7.786
7.840
7.647
7.786
198,932
+0.16(+2.05%)
Mar 08, 2007
7.641
7.695
7.605
7.629
270,620
+0.17(+2.26%)
Mar 07, 2007
7.695
7.726
7.395
7.461
431,962
-0.26(-3.42%)
Mar 06, 2007
7.509
7.852
7.503
7.726
317,359
+0.40(+5.50%)
Mar 05, 2007
7.257
7.443
7.184
7.323
333,660
-0.07(-0.98%)
Mar 02, 2007
7.804
7.810
7.389
7.395
490,344
-0.45(-5.75%)
Mar 01, 2007
7.593
8.032
7.515
7.846
740,173
-0.01(-0.15%)
Feb 28, 2007
7.846
7.936
7.726
7.858
543,902
+0.13(+1.63%)
Feb 27, 2007
8.110
8.158
7.617
7.732
544,401
-0.75(-8.86%)
Feb 26, 2007
8.543
8.567
8.297
8.483
148,201
-0.07(-0.84%)
Feb 23, 2007
8.633
8.681
8.411
8.555
319,854
-0.23(-2.60%)
Feb 22, 2007
8.802
8.880
8.675
8.784
313,866
+0.20(+2.38%)
Feb 21, 2007
8.537
8.808
8.441
8.579
279,769
-0.05(-0.56%)
Feb 20, 2007
8.579
8.657
8.435
8.627
60,544
+0.07(+0.77%)
Feb 16, 2007
8.567
8.645
8.477
8.561
177,974
-0.07(-0.77%)
Feb 15, 2007
8.742
8.814
8.603
8.627
210,076
-0.04(-0.49%)
Feb 14, 2007
8.525
8.838
8.525
8.669
372,270
+0.07(+0.84%)
Feb 13, 2007
8.339
8.657
8.297
8.597
256,649
+0.28(+3.32%)
Feb 12, 2007
8.525
8.525
8.207
8.321
248,498
-0.15(-1.77%)
Feb 09, 2007
8.760
8.772
8.387
8.471
454,749
-0.37(-4.15%)
Feb 08, 2007
8.675
8.922
8.603
8.838
369,587
+0.03(+0.34%)
Feb 07, 2007
9.006
9.024
8.597
8.808
330,832
-0.21(-2.33%)
Feb 06, 2007
9.193
9.253
8.964
9.018
339,315
-0.23(-2.53%)
Feb 05, 2007
8.946
9.469
8.922
9.253
393,373
+0.37(+4.13%)
Feb 02, 2007
8.922
9.018
8.856
8.886
197,767
-0.10(-1.07%)
Feb 01, 2007
8.940
8.994
8.832
8.982
255,817
+0.14(+1.56%)
Jan 31, 2007
8.706
8.922
8.621
8.844
391,377
+0.08(+0.89%)
Jan 30, 2007
8.621
8.832
8.597
8.766
262,636
+0.18(+2.10%)
Jan 29, 2007
8.718
8.718
8.537
8.585
392,042
-0.25(-2.86%)
Jan 26, 2007
8.898
8.964
8.706
8.838
243,342
+0.02(+0.20%)
Jan 25, 2007
9.018
9.072
8.597
8.820
242,178
-0.26(-2.85%)
Jan 24, 2007
9.024
9.168
8.988
9.078
179,970
+0.04(+0.47%)
Jan 23, 2007
8.994
9.108
8.886
9.036
271,785
-0.04(-0.40%)
Jan 22, 2007
9.042
9.132
8.820
9.072
419,986
-0.07(-0.72%)
Jan 19, 2007
9.199
9.241
9.000
9.138
392,874
-0.07(-0.78%)
Jan 18, 2007
8.952
9.271
8.952
9.211
425,807
+0.28(+3.16%)
Jan 17, 2007
8.802
8.988
8.802
8.928
632,890
+0.26(+2.98%)
Jan 16, 2007
8.597
8.778
8.495
8.669
372,914
+0.04(+0.49%)
Jan 12, 2007
8.525
8.700
8.495
8.627
430,298
+0.21(+2.50%)
Jan 11, 2007
8.327
8.483
8.297
8.417
552,385
+0.22(+2.71%)
Jan 10, 2007
7.840
8.249
7.732
8.194
562,864
+0.26(+3.34%)
Jan 09, 2007
8.207
8.207
7.804
7.930
397,697
-0.23(-2.80%)
Jan 08, 2007
8.237
8.243
7.906
8.158
392,541
+0.07(+0.82%)
Jan 05, 2007
8.700
8.706
7.942
8.092
390,711
-0.47(-5.54%)
Jan 04, 2007
8.603
8.621
8.471
8.567
164,501
-0.04(-0.49%)
Jan 03, 2007
8.627
8.778
8.537
8.609
264,466
-0.16(-1.85%)
Dec 29, 2006
8.645
8.772
8.465
8.772
373,247
+0.25(+2.96%)
Dec 28, 2006
8.645
8.712
8.447
8.519
198,266
-0.20(-2.28%)
Dec 27, 2006
8.543
8.748
8.405
8.718
548,892
+0.35(+4.24%)
Dec 26, 2006
8.315
8.387
8.249
8.363
189,451
-0.01(-0.14%)
Dec 22, 2006
8.207
8.393
8.158
8.375
329,502
+0.16(+1.98%)
Dec 21, 2006
8.237
8.321
8.032
8.213
374,910
+0.13(+1.64%)
Dec 20, 2006
8.237
8.357
8.038
8.080
309,043
-0.28(-3.31%)
Dec 19, 2006
8.417
8.417
8.273
8.357
254,653
-0.18(-2.11%)
Dec 18, 2006
8.627
8.681
8.417
8.537
213,901
-0.07(-0.77%)
Dec 15, 2006
8.694
8.748
8.561
8.603
120,590
-0.09(-1.04%)
Dec 14, 2006
8.657
8.718
8.597
8.694
89,985
+0.07(+0.77%)
Dec 13, 2006
8.609
8.657
8.423
8.627
118,427
+0.07(+0.84%)
Dec 12, 2006
8.657
8.712
8.477
8.555
122,253
-0.16(-1.79%)
Dec 11, 2006
8.766
8.778
8.669
8.712
193,609
+0.18(+2.11%)
Dec 08, 2006
8.585
8.639
8.465
8.531
152,359
-0.05(-0.63%)
Dec 07, 2006
8.627
8.657
8.483
8.585
136,724
+0.08(+0.99%)
Dec 06, 2006
8.627
8.627
8.417
8.501
173,317
-0.34(-3.87%)
Dec 05, 2006
8.712
8.844
8.657
8.844
179,804
+0.13(+1.45%)
Dec 04, 2006
8.483
8.778
8.471
8.718
192,777
+0.12(+1.40%)
Dec 01, 2006
8.447
8.615
8.393
8.597
239,017
-0.14(-1.58%)
Nov 30, 2006
8.718
8.826
8.525
8.736
260,141
-0.01(-0.07%)
Nov 29, 2006
8.748
8.832
8.537
8.742
421,815
+0.14(+1.68%)
Nov 28, 2006
8.483
8.651
8.357
8.597
316,361
+0.07(+0.85%)
Nov 27, 2006
8.982
9.042
8.459
8.525
550,556
-0.58(-6.40%)
Nov 24, 2006
8.982
9.108
8.922
9.108
122,752
-0.07(-0.79%)
Nov 22, 2006
9.126
9.259
8.982
9.180
475,374
+0.01(+0.07%)
Nov 21, 2006
9.150
9.180
8.964
9.174
203,922
-0.02(-0.20%)
Nov 20, 2006
9.078
9.373
9.066
9.193
137,555
+0.11(+1.26%)
Nov 17, 2006
9.156
9.180
9.024
9.078
181,799
-0.06(-0.66%)
Nov 16, 2006
9.048
9.295
9.048
9.138
185,791
-0.04(-0.46%)
Nov 15, 2006
9.289
9.331
9.138
9.180
160,509
+0.03(+0.33%)
Nov 14, 2006
9.229
9.259
9.066
9.150
314,864
+0.21(+2.35%)
Nov 13, 2006
8.748
8.952
8.669
8.940
188,120
+0.04(+0.47%)
Nov 10, 2006
8.868
9.060
8.675
8.898
312,203
-0.16(-1.73%)
Nov 09, 2006
9.265
9.307
8.922
9.054
308,710
-0.22(-2.33%)
Nov 08, 2006
9.072
9.379
9.018
9.271
381,730
+0.33(+3.70%)
Nov 07, 2006
9.048
9.054
8.916
8.940
234,027
-0.08(-0.93%)
Nov 06, 2006
9.078
9.138
9.018
9.024
342,475
+0.13(+1.49%)
Nov 03, 2006
8.838
8.958
8.814
8.892
178,473
+0.19(+2.21%)
Nov 02, 2006
8.669
8.796
8.669
8.700
49,234
-0.02(-0.28%)
Nov 01, 2006
8.507
8.862
8.495
8.724
132,066
+0.19(+2.26%)
Oct 31, 2006
8.591
8.609
8.327
8.531
180,303
+0.08(+0.92%)
Oct 30, 2006
8.417
8.459
8.279
8.453
168,826
-0.01(-0.14%)
Oct 27, 2006
8.483
8.585
8.345
8.465
124,914
-0.07(-0.85%)
Oct 26, 2006
8.441
8.555
8.405
8.537
270,288
+0.02(+0.21%)
Oct 25, 2006
8.573
8.573
8.273
8.519
365,928
-0.07(-0.84%)
Oct 24, 2006
8.928
8.934
8.591
8.591
189,783
-0.38(-4.29%)
Oct 23, 2006
8.832
9.000
8.766
8.976
252,490
+0.14(+1.63%)
Oct 20, 2006
8.639
8.898
8.429
8.832
309,708
+0.23(+2.66%)
Oct 19, 2006
8.351
8.730
8.315
8.603
344,139
+0.23(+2.73%)
Oct 18, 2006
8.531
8.549
8.375
8.375
371,750
-0.10(-1.14%)
Oct 17, 2006
8.351
8.507
8.321
8.471
298,231
+0.06(+0.71%)
Oct 16, 2006
8.273
8.465
8.188
8.411
213,070
+0.16(+1.97%)
Oct 13, 2006
8.297
8.381
8.237
8.249
197,934
-0.05(-0.58%)
Oct 12, 2006
8.249
8.297
8.026
8.297
156,351
+0.10(+1.17%)
Oct 11, 2006
8.249
8.407
8.158
8.201
140,882
-0.16(-1.94%)
Oct 10, 2006
8.285
8.495
8.237
8.363
566,357
+0.08(+0.94%)
Oct 09, 2006
8.032
8.297
7.930
8.285
349,628
+0.25(+3.14%)
Oct 06, 2006
8.026
8.068
7.930
8.032
139,884
-0.07(-0.89%)
Oct 05, 2006
8.146
8.202
8.044
8.104
211,905
-0.18(-2.18%)
Oct 04, 2006
7.876
8.285
7.846
8.285
301,891
+0.41(+5.19%)
Oct 03, 2006
7.714
8.044
7.708
7.876
458,242
+0.14(+1.87%)
Oct 02, 2006
7.545
7.732
7.519
7.732
244,839
+0.16(+2.14%)
Sep 29, 2006
7.455
7.647
7.455
7.569
234,526
+0.08(+1.04%)
Sep 28, 2006
7.455
7.575
7.431
7.491
145,872
-0.02(-0.32%)
Sep 27, 2006
7.479
7.533
7.413
7.515
112,772
-0.02(-0.24%)
Sep 26, 2006
7.491
7.533
7.365
7.533
134,894
+0.16(+2.12%)
Sep 25, 2006
7.419
7.443
7.245
7.377
187,288
-0.04(-0.49%)
Sep 22, 2006
7.287
7.413
7.094
7.413
200,262
+0.19(+2.66%)
Sep 21, 2006
7.431
7.533
7.088
7.221
288,418
-0.27(-3.61%)
Sep 20, 2006
7.828
7.864
7.431
7.491
300,227
-0.28(-3.56%)
Sep 19, 2006
7.768
7.846
7.365
7.768
483,358
-0.25(-3.15%)
Sep 18, 2006
8.056
8.158
7.990
8.020
244,673
-0.08(-1.04%)
Sep 15, 2006
8.158
8.182
7.870
8.104
117,429
-0.01(-0.07%)
Sep 14, 2006
8.194
8.297
8.092
8.110
274,779
-0.08(-1.03%)
Sep 13, 2006
7.942
8.267
7.930
8.194
298,730
+0.11(+1.34%)
Sep 12, 2006
8.176
8.194
7.954
8.086
763,792
+0.34(+4.34%)
Sep 11, 2006
7.714
7.858
7.575
7.750
223,216
+0.03(+0.39%)
Sep 08, 2006
7.581
7.828
7.527
7.720
167,828
+0.19(+2.47%)
Sep 07, 2006
7.726
7.726
7.522
7.533
85,826
-0.14(-1.88%)
Sep 06, 2006
7.695
7.804
7.653
7.677
171,986
-0.11(-1.39%)
Sep 05, 2006
7.876
7.936
7.762
7.786
278,937
-0.05(-0.61%)
Sep 01, 2006
7.816
7.876
7.689
7.834
255,152
+0.03(+0.39%)
Aug 31, 2006
7.659
7.864
7.587
7.804
535,087
+0.11(+1.41%)
Aug 30, 2006
7.515
7.810
7.491
7.695
794,730
+0.53(+7.38%)
Aug 29, 2006
7.028
7.233
6.944
7.166
175,812
+0.13(+1.88%)
Aug 28, 2006
6.992
7.094
6.968
7.034
120,756
+0.04(+0.60%)
Aug 25, 2006
6.950
7.016
6.854
6.992
144,042
+0.08(+1.13%)
Aug 24, 2006
6.824
6.956
6.685
6.914
255,318
+0.15(+2.22%)
Aug 23, 2006
7.040
7.076
6.764
6.764
161,174
-0.28(-3.93%)
Aug 22, 2006
7.094
7.154
7.004
7.040
275,777
-0.14(-2.01%)
Aug 21, 2006
7.112
7.239
7.100
7.184
81,668
-0.11(-1.48%)
Aug 18, 2006
7.287
7.335
7.160
7.293
165,998
-0.02(-0.25%)
Aug 17, 2006
7.311
7.425
7.275
7.311
204,254
+0.01(+0.08%)
Aug 16, 2006
7.563
7.563
7.257
7.305
344,804
-0.27(-3.57%)
Aug 15, 2006
7.485
7.593
7.389
7.575
571,680
+0.28(+3.79%)
Aug 14, 2006
7.335
7.491
7.257
7.299
299,562
+0.02(+0.25%)
Aug 11, 2006
7.196
7.293
7.070
7.281
678,298
+0.10(+1.42%)
Aug 10, 2006
6.974
7.215
6.902
7.178
1,045,225
+0.32(+4.65%)
Aug 09, 2006
6.770
7.082
6.734
6.860
752,482
+0.25(+3.73%)
Aug 08, 2006
6.445
6.679
6.409
6.613
470,051
+0.17(+2.71%)
Aug 07, 2006
6.511
6.565
6.409
6.439
182,964
-0.12(-1.83%)
Aug 04, 2006
6.517
6.613
6.481
6.559
516,125
+0.12(+1.87%)
Aug 03, 2006
6.102
6.511
6.084
6.439
289,748
+0.24(+3.88%)
Aug 02, 2006
6.150
6.349
6.126
6.198
282,097
+0.12(+1.98%)
Aug 01, 2006
6.156
6.156
5.988
6.078
210,408
-0.23(-3.62%)
Jul 31, 2006
6.355
6.373
6.253
6.307
164,667
-0.10(-1.50%)
Jul 28, 2006
6.277
6.445
6.247
6.403
211,739
+0.17(+2.80%)
Jul 27, 2006
6.403
6.433
6.192
6.229
289,582
-0.14(-2.17%)
Jul 26, 2006
6.283
6.403
6.265
6.367
121,920
-0.01(-0.19%)
Jul 25, 2006
6.253
6.415
6.192
6.379
389,713
+0.12(+1.92%)
Jul 24, 2006
6.283
6.325
6.198
6.259
140,882
+0.11(+1.76%)
Jul 21, 2006
6.192
6.198
6.012
6.150
174,148
+0.02(+0.29%)
Jul 20, 2006
6.325
6.409
6.132
6.132
426,140
-0.08(-1.26%)
Jul 19, 2006
5.952
6.463
5.952
6.210
759,800
+0.26(+4.45%)
Jul 18, 2006
5.633
5.976
5.261
5.946
531,095
+0.31(+5.44%)
Jul 17, 2006
5.441
5.639
5.441
5.639
321,019
+0.14(+2.51%)
Jul 14, 2006
5.651
5.651
5.429
5.501
245,005
-0.16(-2.87%)
Jul 13, 2006
5.621
5.772
5.603
5.663
566,524
-0.22(-3.78%)
Jul 12, 2006
6.198
6.198
5.856
5.886
563,031
-0.35(-5.68%)
Jul 11, 2006
6.204
6.241
5.952
6.241
520,949
-0.05(-0.76%)
Jul 10, 2006
6.445
6.487
6.283
6.289
175,812
-0.22(-3.33%)
Jul 07, 2006
6.661
6.703
6.445
6.505
209,577
-0.11(-1.73%)
Jul 06, 2006
6.794
6.872
6.607
6.619
290,746
-0.14(-2.13%)
Jul 05, 2006
7.118
7.136
6.728
6.764
318,191
-0.57(-7.71%)
Jul 03, 2006
7.335
7.467
7.293
7.329
72,021
+0.00(+0.00%)
Jun 30, 2006
7.359
7.419
7.263
7.329
221,220
+0.03(+0.41%)
Jun 29, 2006
6.974
7.335
6.908
7.299
303,887
+0.49(+7.15%)
Jun 28, 2006
6.752
6.896
6.697
6.812
143,044
+0.16(+2.44%)
Jun 27, 2006
6.716
6.752
6.517
6.649
171,986
-0.01(-0.18%)
Jun 26, 2006
6.794
6.812
6.643
6.661
392,874
+0.01(+0.09%)
Jun 23, 2006
6.565
6.842
6.523
6.655
1,136,873
+0.08(+1.28%)
Jun 22, 2006
6.740
6.812
6.547
6.571
581,826
-0.29(-4.29%)
Jun 21, 2006
6.872
6.938
6.764
6.866
341,145
-0.08(-1.21%)
Jun 20, 2006
6.896
7.076
6.613
6.950
451,921
-0.03(-0.43%)
Jun 19, 2006
7.124
7.190
6.956
6.980
310,374
+0.02(+0.35%)
Jun 16, 2006
7.004
7.010
6.824
6.956
262,636
-0.26(-3.58%)
Jun 15, 2006
6.884
7.293
6.866
7.215
204,088
+0.38(+5.54%)
Jun 14, 2006
6.974
7.070
6.613
6.836
435,455
+0.15(+2.25%)
Jun 13, 2006
6.734
7.076
6.619
6.685
430,465
-0.14(-2.03%)
Jun 12, 2006
7.136
7.166
6.679
6.824
456,911
-0.26(-3.73%)
Jun 09, 2006
7.455
7.473
7.046
7.088
234,360
-0.29(-3.99%)
Jun 08, 2006
7.245
7.425
7.070
7.383
492,506
-0.08(-1.13%)
Jun 07, 2006
7.395
7.726
7.335
7.467
340,978
+0.02(+0.24%)
Jun 06, 2006
7.413
7.485
7.190
7.449
643,701
+0.04(+0.57%)
Jun 05, 2006
7.665
7.665
7.407
7.407
207,248
-0.31(-3.98%)
Jun 02, 2006
7.906
7.990
7.575
7.714
310,540
+0.10(+1.26%)
Jun 01, 2006
7.335
7.689
7.317
7.617
268,125
+0.39(+5.41%)
May 31, 2006
7.335
7.407
7.112
7.227
235,524
+0.01(+0.17%)
May 30, 2006
7.695
7.695
7.052
7.215
515,626
-0.82(-10.25%)
May 26, 2006
7.996
8.056
7.756
8.038
581,493
+0.35(+4.62%)
May 25, 2006
7.287
7.695
7.245
7.683
363,599
+0.51(+7.04%)
May 24, 2006
7.365
7.389
7.028
7.178
446,100
-0.22(-2.93%)
May 23, 2006
7.798
7.870
7.389
7.395
750,486
-0.29(-3.76%)
May 22, 2006
7.906
7.906
7.545
7.683
427,803
-0.63(-7.59%)
May 19, 2006
8.567
8.573
8.182
8.315
218,891
-0.14(-1.71%)
May 18, 2006
8.249
8.609
8.086
8.459
425,142
+0.43(+5.39%)
May 17, 2006
8.267
8.303
8.026
8.026
292,576
-0.48(-5.65%)
May 16, 2006
8.537
8.621
8.357
8.507
364,431
+0.23(+2.76%)
May 15, 2006
7.936
8.411
7.852
8.279
825,169
+0.22(+2.76%)
May 12, 2006
8.279
8.285
8.038
8.056
559,704
-0.24(-2.90%)
May 11, 2006
8.718
8.718
8.285
8.297
336,820
-0.48(-5.48%)
May 10, 2006
9.066
9.066
8.754
8.778
247,001
-0.27(-2.99%)
May 09, 2006
8.940
9.078
8.940
9.048
324,179
+0.22(+2.45%)
May 08, 2006
8.609
9.066
8.561
8.832
493,670
+0.23(+2.73%)
May 05, 2006
8.898
8.922
8.585
8.597
181,633
-0.20(-2.32%)
May 04, 2006
8.748
8.952
8.687
8.802
314,199
+0.14(+1.67%)
May 03, 2006
8.585
8.718
8.531
8.657
259,310
+0.08(+0.91%)
May 02, 2006
8.483
8.627
8.465
8.579
553,383
-0.03(-0.35%)
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.