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
)
7.370
-0.100 (-1.34%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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, 2009
3.307
3.457
3.247
3.409
238,479
+0.16(+5.00%)
Apr 29, 2009
3.319
3.361
3.222
3.247
316,910
+0.01(+0.37%)
Apr 28, 2009
3.132
3.337
3.126
3.235
202,654
+0.04(+1.32%)
Apr 27, 2009
3.253
3.373
3.186
3.192
189,537
-0.16(-4.67%)
Apr 24, 2009
3.277
3.349
3.241
3.349
118,911
+0.10(+3.15%)
Apr 23, 2009
3.162
3.265
3.126
3.247
421,326
+0.16(+5.26%)
Apr 22, 2009
3.072
3.120
3.033
3.084
305,824
-0.01(-0.39%)
Apr 21, 2009
2.982
3.168
2.970
3.096
265,248
+0.13(+4.25%)
Apr 20, 2009
3.036
3.066
2.958
2.970
579,933
-0.17(-5.36%)
Apr 17, 2009
3.186
3.186
3.126
3.138
550,143
-0.08(-2.61%)
Apr 16, 2009
3.319
3.325
3.162
3.222
243,239
-0.02(-0.56%)
Apr 15, 2009
3.192
3.247
3.132
3.241
317,534
+0.02(+0.56%)
Apr 14, 2009
3.361
3.397
3.210
3.222
406,387
-0.13(-3.94%)
Apr 13, 2009
3.265
3.420
3.228
3.355
261,838
+0.07(+2.01%)
Apr 09, 2009
3.150
3.325
3.138
3.289
97,659
+0.20(+6.42%)
Apr 08, 2009
2.952
3.090
2.952
3.090
183,759
+0.23(+7.98%)
Apr 07, 2009
2.910
2.958
2.844
2.862
328,653
-0.11(-3.64%)
Apr 06, 2009
2.988
2.988
2.838
2.970
88,587
+0.01(+0.41%)
Apr 03, 2009
2.838
3.036
2.796
2.958
396,741
+0.14(+4.90%)
Apr 02, 2009
2.693
2.820
2.693
2.820
436,033
+0.20(+7.82%)
Apr 01, 2009
2.459
2.615
2.441
2.615
233,693
+0.14(+5.84%)
Mar 31, 2009
2.657
2.657
2.471
2.471
636,238
-0.13(-5.08%)
Mar 30, 2009
2.621
2.862
2.579
2.603
276,770
-0.08(-3.13%)
Mar 26, 2009
2.699
2.754
2.645
2.687
189,695
+0.02(+0.90%)
Mar 25, 2009
2.705
2.808
2.627
2.663
312,283
+0.02(+0.68%)
Mar 24, 2009
2.736
2.784
2.579
2.645
166,091
-0.12(-4.35%)
Mar 23, 2009
2.615
2.766
2.609
2.766
308,349
+0.14(+5.26%)
Mar 20, 2009
2.555
2.633
2.513
2.627
178,049
+0.03(+1.16%)
Mar 19, 2009
2.645
2.645
2.531
2.597
147,905
+0.06(+2.37%)
Mar 18, 2009
2.441
2.537
2.399
2.537
242,697
+0.07(+2.93%)
Mar 17, 2009
2.531
2.633
2.411
2.465
197,611
-0.09(-3.53%)
Mar 16, 2009
2.561
2.639
2.501
2.555
439,172
+0.06(+2.41%)
Mar 13, 2009
2.549
2.645
2.345
2.495
0
-0.09(-3.49%)
Mar 12, 2009
2.477
2.603
2.345
2.585
315,635
+0.05(+1.90%)
Mar 11, 2009
2.477
2.603
2.429
2.537
415,044
+0.04(+1.44%)
Mar 10, 2009
2.345
2.507
2.291
2.501
414,603
+0.22(+9.76%)
Mar 09, 2009
2.230
2.291
2.194
2.279
260,245
+0.03(+1.34%)
Mar 06, 2009
2.345
2.411
2.188
2.249
0
-0.08(-3.36%)
Mar 05, 2009
2.273
2.363
2.255
2.327
229,831
-0.01(-0.51%)
Mar 04, 2009
2.429
2.525
2.261
2.339
288,691
-0.06(-2.51%)
Mar 02, 2009
2.627
2.627
2.399
2.399
222,276
-0.23(-8.70%)
Feb 27, 2009
2.663
2.772
2.627
2.627
0
-0.10(-3.53%)
Feb 26, 2009
2.802
2.868
2.711
2.723
285,299
-0.04(-1.31%)
Feb 25, 2009
2.844
2.844
2.591
2.760
297,865
+0.02(+0.66%)
Feb 24, 2009
2.591
2.784
2.585
2.742
294,873
+0.16(+6.05%)
Feb 23, 2009
2.772
2.880
2.585
2.585
209,570
-0.18(-6.52%)
Feb 20, 2009
2.808
2.826
2.766
2.766
118,825
-0.10(-3.56%)
Feb 19, 2009
2.874
2.916
2.802
2.868
158,072
-0.02(-0.83%)
Feb 18, 2009
2.886
2.928
2.796
2.892
110,522
-0.06(-2.04%)
Feb 17, 2009
2.952
2.976
2.892
2.952
415,804
-0.10(-3.35%)
Feb 13, 2009
2.988
3.096
2.970
3.054
112,376
+0.06(+2.01%)
Feb 12, 2009
3.018
3.150
2.916
2.994
175,935
-0.08(-2.73%)
Feb 11, 2009
3.120
3.144
2.970
3.078
157,587
-0.01(-0.39%)
Feb 10, 2009
3.198
3.259
3.012
3.090
305,428
-0.11(-3.56%)
Feb 09, 2009
3.247
3.295
3.180
3.204
180,091
-0.08(-2.38%)
Feb 06, 2009
3.096
3.289
3.078
3.283
281,272
+0.13(+4.00%)
Feb 05, 2009
3.030
3.174
3.000
3.156
338,302
+0.13(+4.17%)
Feb 04, 2009
3.042
3.132
2.988
3.030
176,021
-0.02(-0.79%)
Feb 03, 2009
2.988
3.090
2.958
3.054
179,817
+0.10(+3.25%)
Feb 02, 2009
2.934
3.036
2.922
2.958
175,046
-0.01(-0.41%)
Jan 30, 2009
3.114
3.144
2.964
2.970
0
-0.13(-4.26%)
Jan 29, 2009
3.120
3.277
3.078
3.102
157,297
-0.11(-3.55%)
Jan 28, 2009
3.241
3.289
3.138
3.216
183,967
+0.05(+1.71%)
Jan 27, 2009
3.132
3.186
3.108
3.162
98,468
+0.04(+1.15%)
Jan 26, 2009
3.132
3.186
3.108
3.126
114,578
+0.01(+0.39%)
Jan 23, 2009
2.880
3.114
2.880
3.114
152,084
+0.07(+2.17%)
Jan 22, 2009
3.108
3.114
2.969
3.048
250,998
-0.24(-7.31%)
Jan 21, 2009
3.048
3.301
3.018
3.289
325,029
+0.36(+12.32%)
Jan 20, 2009
3.012
3.084
2.928
2.928
231,559
-0.11(-3.75%)
Jan 16, 2009
3.078
3.102
2.970
3.042
140,840
-0.07(-2.32%)
Jan 15, 2009
2.940
3.156
2.784
3.114
249,714
+0.16(+5.50%)
Jan 14, 2009
3.012
3.030
2.856
2.952
198,344
-0.16(-5.21%)
Jan 13, 2009
2.982
3.120
2.940
3.114
192,659
+0.16(+5.28%)
Jan 12, 2009
3.006
3.030
2.862
2.958
168,521
-0.16(-5.02%)
Jan 09, 2009
3.198
3.198
3.078
3.114
206,769
-0.07(-2.08%)
Jan 08, 2009
3.222
3.295
3.126
3.180
299,055
-0.14(-4.17%)
Jan 07, 2009
3.337
3.385
3.204
3.319
329,538
-0.11(-3.16%)
Jan 06, 2009
3.409
3.475
3.283
3.427
315,959
+0.23(+7.34%)
Jan 05, 2009
2.976
3.289
2.976
3.192
374,531
+0.22(+7.49%)
Jan 02, 2009
2.886
3.030
2.802
2.970
0
+0.07(+2.28%)
Jan 01, 2009
2.597
2.970
2.597
2.904
0
+0.00(+0.00%)
Dec 31, 2008
2.597
2.970
2.597
2.904
72,495
+0.02(+0.84%)
Dec 30, 2008
2.802
2.880
2.784
2.880
135,538
+0.11(+4.13%)
Dec 29, 2008
2.790
2.790
2.711
2.766
222,466
-0.08(-2.95%)
Dec 26, 2008
2.856
2.856
2.808
2.850
64,506
+0.01(+0.21%)
Dec 24, 2008
2.850
2.922
2.832
2.844
115,290
+0.01(+0.42%)
Dec 23, 2008
2.856
2.868
2.790
2.832
388,925
+0.01(+0.43%)
Dec 22, 2008
2.946
2.952
2.790
2.820
274,642
-0.14(-4.67%)
Dec 19, 2008
2.988
3.000
2.901
2.958
405,768
+0.08(+2.71%)
Dec 18, 2008
2.946
3.096
2.832
2.880
218,031
+0.03(+1.05%)
Dec 17, 2008
2.910
2.952
2.820
2.850
255,907
-0.20(-6.69%)
Dec 16, 2008
2.898
3.054
2.880
3.054
212,842
+0.13(+4.53%)
Dec 15, 2008
2.856
2.946
2.790
2.922
163,886
+0.07(+2.32%)
Dec 12, 2008
2.790
2.886
2.766
2.856
194,630
+0.05(+1.93%)
Dec 11, 2008
2.886
3.018
2.723
2.802
311,589
-0.10(-3.32%)
Dec 10, 2008
2.844
2.964
2.838
2.898
244,337
+0.11(+3.88%)
Dec 09, 2008
2.826
2.892
2.766
2.790
202,771
-0.02(-0.85%)
Dec 08, 2008
2.898
2.970
2.675
2.814
429,285
-0.01(-0.43%)
Dec 05, 2008
2.663
2.856
2.549
2.826
499,742
+0.02(+0.86%)
Dec 04, 2008
2.928
2.928
2.711
2.802
308,644
-0.16(-5.28%)
Dec 03, 2008
2.850
3.042
2.814
2.958
453,423
-0.19(-6.11%)
Dec 02, 2008
3.120
3.186
2.994
3.150
238,696
+0.14(+4.59%)
Dec 01, 2008
3.036
3.186
2.988
3.012
327,768
-0.32(-9.57%)
Nov 28, 2008
3.355
3.427
3.277
3.331
286,114
-0.12(-3.48%)
Nov 26, 2008
3.180
3.607
3.132
3.451
617,467
+0.18(+5.51%)
Nov 25, 2008
3.319
3.397
3.102
3.271
195,864
-0.01(-0.18%)
Nov 24, 2008
3.415
3.481
3.253
3.277
267,650
-0.12(-3.54%)
Nov 21, 2008
3.295
3.397
3.162
3.397
410,914
+0.28(+9.07%)
Nov 20, 2008
3.649
3.649
3.060
3.114
521,243
-0.23(-6.83%)
Nov 19, 2008
3.481
3.607
3.331
3.343
248,517
-0.29(-8.10%)
Nov 18, 2008
3.595
3.728
3.505
3.637
184,474
+0.08(+2.37%)
Nov 17, 2008
3.487
3.782
3.487
3.553
185,184
+0.02(+0.51%)
Nov 14, 2008
3.631
3.758
3.535
3.535
234,977
-0.33(-8.55%)
Nov 13, 2008
3.637
3.896
3.367
3.866
539,214
+0.22(+5.93%)
Nov 12, 2008
3.685
3.776
3.493
3.649
350,705
-0.32(-8.03%)
Nov 11, 2008
3.908
4.112
3.800
3.968
258,758
-0.14(-3.37%)
Nov 10, 2008
4.497
4.611
3.992
4.106
450,421
-0.33(-7.45%)
Nov 07, 2008
4.359
4.509
4.317
4.437
189,447
+0.13(+3.07%)
Nov 06, 2008
4.509
4.557
4.172
4.305
462,508
-0.48(-10.05%)
Nov 05, 2008
5.014
5.074
4.707
4.786
461,133
-0.40(-7.66%)
Nov 04, 2008
5.116
5.351
5.074
5.182
314,798
-0.17(-3.25%)
Nov 03, 2008
5.146
5.537
5.146
5.357
259,488
+0.17(+3.24%)
Oct 31, 2008
5.050
5.423
5.038
5.188
208,679
+0.08(+1.53%)
Oct 30, 2008
4.888
5.279
4.888
5.110
310,344
+0.38(+8.14%)
Oct 29, 2008
4.605
5.110
4.605
4.726
303,597
-0.10(-2.12%)
Oct 28, 2008
4.353
4.828
4.251
4.828
446,033
+0.72(+17.40%)
Oct 27, 2008
4.028
4.233
3.938
4.112
284,936
-0.06(-1.44%)
Oct 24, 2008
4.076
4.377
3.998
4.172
235,297
-0.34(-7.59%)
Oct 23, 2008
3.247
4.623
3.247
4.515
532,035
+0.30(+7.13%)
Oct 22, 2008
4.569
4.569
4.010
4.214
440,614
-0.58(-12.16%)
Oct 21, 2008
4.972
5.026
4.726
4.798
279,765
-0.49(-9.22%)
Oct 20, 2008
4.990
5.369
4.894
5.285
254,850
+0.29(+5.90%)
Oct 17, 2008
4.942
5.218
4.858
4.990
182,450
+0.11(+2.22%)
Oct 16, 2008
4.677
5.038
4.455
4.882
445,323
+0.50(+11.39%)
Oct 15, 2008
4.786
4.870
4.251
4.383
569,834
-0.69(-13.63%)
Oct 14, 2008
5.405
5.405
4.804
5.074
547,860
+0.07(+1.32%)
Oct 13, 2008
4.377
5.008
4.281
5.008
352,455
+1.14(+29.55%)
Oct 10, 2008
3.607
4.064
3.216
3.866
467,645
-0.10(-2.58%)
Oct 09, 2008
4.467
4.647
3.896
3.968
422,369
-0.18(-4.35%)
Oct 08, 2008
3.992
4.449
3.854
4.148
624,310
-0.23(-5.22%)
Oct 07, 2008
5.170
5.297
4.335
4.377
596,457
-0.73(-14.25%)
Oct 06, 2008
5.225
5.333
4.581
5.104
705,257
-0.36(-6.60%)
Oct 03, 2008
6.174
6.229
5.441
5.465
436,818
-0.48(-8.09%)
Oct 02, 2008
6.162
6.162
5.802
5.946
739,061
-0.42(-6.61%)
Oct 01, 2008
6.397
6.481
6.186
6.367
282,082
-0.21(-3.20%)
Sep 30, 2008
6.223
6.601
6.150
6.577
393,760
+0.60(+9.95%)
Sep 29, 2008
6.313
6.313
5.766
5.982
296,934
-0.64(-9.63%)
Sep 26, 2008
6.655
6.655
6.451
6.619
0
-0.16(-2.39%)
Sep 25, 2008
6.746
6.818
6.649
6.782
212,253
+0.29(+4.44%)
Sep 24, 2008
6.655
6.758
6.457
6.493
295,229
-0.19(-2.79%)
Sep 23, 2008
6.986
7.070
6.553
6.679
490,696
-0.50(-6.95%)
Sep 22, 2008
7.215
7.401
6.992
7.178
1,057,932
-0.04(-0.50%)
Sep 19, 2008
6.505
7.269
6.505
7.215
0
+1.36(+23.20%)
Sep 18, 2008
6.012
6.156
5.513
5.856
821,656
-0.22(-3.56%)
Sep 17, 2008
6.776
6.866
6.018
6.072
629,189
-1.06(-14.91%)
Sep 16, 2008
6.770
7.329
6.691
7.136
983,531
+0.04(+0.59%)
Sep 15, 2008
6.872
7.221
6.866
7.094
726,671
-0.22(-2.96%)
Sep 12, 2008
7.202
7.365
7.010
7.311
254,762
+0.16(+2.18%)
Sep 11, 2008
6.872
7.233
6.818
7.154
333,745
+0.05(+0.68%)
Sep 10, 2008
7.184
7.269
6.866
7.106
1,100,671
+0.13(+1.90%)
Sep 09, 2008
7.263
7.443
6.884
6.974
501,463
-0.51(-6.75%)
Sep 08, 2008
7.978
8.080
7.365
7.479
488,491
-0.24(-3.12%)
Sep 05, 2008
7.521
7.756
7.461
7.720
0
-0.07(-0.85%)
Sep 04, 2008
7.972
8.044
7.647
7.786
441,376
-0.49(-5.89%)
Sep 03, 2008
8.489
8.645
7.996
8.273
568,275
-0.28(-3.23%)
Sep 02, 2008
8.669
8.742
8.459
8.549
303,002
-0.23(-2.67%)
Aug 29, 2008
8.808
8.934
8.627
8.784
227,595
-0.05(-0.54%)
Aug 28, 2008
8.862
8.880
8.736
8.832
277,267
-0.04(-0.41%)
Aug 27, 2008
8.874
8.964
8.730
8.868
237,048
+0.09(+1.03%)
Aug 26, 2008
8.675
8.796
8.567
8.778
213,639
+0.10(+1.11%)
Aug 25, 2008
8.922
8.970
8.645
8.681
358,764
-0.15(-1.70%)
Aug 22, 2008
9.018
9.096
8.760
8.832
296,598
-0.17(-1.87%)
Aug 21, 2008
9.054
9.090
8.880
9.000
382,568
-0.23(-2.54%)
Aug 20, 2008
9.481
9.505
9.114
9.235
278,220
-0.04(-0.39%)
Aug 19, 2008
9.084
9.403
8.970
9.271
547,851
+0.04(+0.46%)
Aug 18, 2008
9.403
9.487
9.138
9.229
338,796
-0.10(-1.10%)
Aug 15, 2008
9.631
9.637
9.090
9.331
0
-0.38(-3.90%)
Aug 14, 2008
9.692
9.764
9.469
9.710
402,975
+0.08(+0.87%)
Aug 13, 2008
9.607
9.746
9.451
9.625
488,689
+0.05(+0.57%)
Aug 12, 2008
9.704
9.806
9.451
9.571
364,496
-0.08(-0.87%)
Aug 11, 2008
9.872
9.920
9.487
9.655
495,997
-0.26(-2.67%)
Aug 08, 2008
9.800
9.980
9.685
9.920
611,343
+0.02(+0.18%)
Aug 07, 2008
10.21
10.29
9.818
9.902
290,728
-0.38(-3.74%)
Aug 06, 2008
10.17
10.54
10.12
10.29
536,444
+0.20(+1.97%)
Aug 05, 2008
10.23
10.45
9.914
10.09
230,668
-0.04(-0.42%)
Aug 04, 2008
10.23
10.30
9.782
10.13
413,625
-0.13(-1.29%)
Aug 01, 2008
10.62
10.70
10.16
10.26
421,271
-0.40(-3.72%)
Jul 31, 2008
10.38
10.70
10.32
10.66
258,249
+0.01(+0.11%)
Jul 30, 2008
10.77
10.77
10.47
10.65
252,906
-0.03(-0.28%)
Jul 29, 2008
10.68
10.69
10.38
10.68
164,809
+0.25(+2.36%)
Jul 28, 2008
10.33
10.63
10.33
10.43
452,775
-0.12(-1.14%)
Jul 25, 2008
10.39
10.77
10.11
10.55
549,007
+0.21(+2.03%)
Jul 24, 2008
10.56
10.73
10.28
10.34
253,245
-0.19(-1.83%)
Jul 23, 2008
10.39
10.70
10.34
10.53
449,177
+0.25(+2.40%)
Jul 22, 2008
10.31
10.46
10.09
10.29
358,568
+0.06(+0.59%)
Jul 21, 2008
10.01
10.46
10.01
10.23
311,300
+0.13(+1.31%)
Jul 18, 2008
10.05
10.27
9.806
10.09
218,663
-0.03(-0.30%)
Jul 17, 2008
10.43
10.44
9.908
10.12
562,014
-0.13(-1.29%)
Jul 16, 2008
10.55
10.55
9.613
10.26
953,550
+0.28(+2.77%)
Jul 15, 2008
9.301
10.08
9.235
9.980
723,296
+0.46(+4.80%)
Jul 14, 2008
9.800
9.806
9.385
9.523
593,311
-0.04(-0.44%)
Jul 11, 2008
9.156
9.728
9.030
9.565
438,849
+0.19(+1.99%)
Jul 10, 2008
8.681
9.493
8.669
9.379
804,207
+0.71(+8.18%)
Jul 09, 2008
7.918
9.006
7.918
8.669
235,149
-0.07(-0.83%)
Jul 08, 2008
8.615
8.928
8.489
8.742
396,819
+0.14(+1.61%)
Jul 07, 2008
8.579
8.778
8.489
8.603
417,236
-0.20(-2.25%)
Jul 04, 2008
8.850
8.916
8.513
8.802
230,238
+0.00(+0.00%)
Jul 03, 2008
8.850
8.916
8.513
8.802
230,238
-0.06(-0.68%)
Jul 02, 2008
9.199
9.199
8.724
8.862
352,084
-0.27(-2.96%)
Jul 01, 2008
9.367
9.439
9.060
9.132
416,292
-0.41(-4.28%)
Jun 30, 2008
9.331
10.02
9.331
9.541
352,439
-0.17(-1.79%)
Jun 27, 2008
9.914
10.08
9.625
9.716
199,525
-0.22(-2.24%)
Jun 26, 2008
9.980
10.09
9.854
9.938
279,195
-0.34(-3.33%)
Jun 25, 2008
9.866
10.35
9.782
10.28
410,796
+0.38(+3.83%)
Jun 24, 2008
10.19
10.27
9.728
9.902
341,732
-0.31(-3.06%)
Jun 23, 2008
10.32
10.36
9.992
10.21
450,960
+0.06(+0.59%)
Jun 20, 2008
10.40
10.52
9.992
10.15
331,351
-0.34(-3.26%)
Jun 19, 2008
10.29
10.64
10.17
10.50
228,302
+0.28(+2.77%)
Jun 18, 2008
10.55
10.58
10.17
10.21
380,632
-0.46(-4.28%)
Jun 17, 2008
10.71
10.81
10.58
10.67
430,821
+0.08(+0.80%)
Jun 16, 2008
10.33
10.64
10.32
10.59
258,224
-0.08(-0.73%)
Jun 13, 2008
10.70
10.76
10.40
10.67
603,524
-0.11(-1.00%)
Jun 12, 2008
9.836
10.82
9.800
10.77
1,135,451
+0.99(+10.14%)
Jun 11, 2008
9.788
9.896
9.595
9.782
283,405
-0.02(-0.18%)
Jun 10, 2008
9.824
9.920
9.559
9.800
366,693
-0.14(-1.39%)
Jun 09, 2008
9.902
10.02
9.842
9.938
380,825
+0.18(+1.85%)
Jun 06, 2008
10.00
10.09
9.704
9.758
389,334
-0.40(-3.96%)
Jun 05, 2008
9.878
10.20
9.734
10.16
515,335
+0.51(+5.30%)
Jun 04, 2008
9.679
9.782
9.541
9.649
341,724
+0.08(+0.82%)
Jun 03, 2008
9.692
9.770
9.445
9.571
331,221
-0.06(-0.62%)
Jun 02, 2008
9.716
9.734
9.523
9.631
225,965
-0.19(-1.96%)
May 30, 2008
9.824
9.914
9.625
9.824
338,429
+0.02(+0.25%)
May 29, 2008
9.806
10.06
9.728
9.800
492,993
+0.01(+0.06%)
May 28, 2008
9.884
9.884
9.631
9.794
588,413
+0.23(+2.39%)
May 27, 2008
9.259
9.758
9.199
9.565
478,790
+0.25(+2.71%)
May 26, 2008
9.409
9.505
9.102
9.313
0
+0.00(+0.00%)
May 23, 2008
9.409
9.505
9.102
9.313
236,000
-0.11(-1.15%)
May 22, 2008
9.325
9.698
9.319
9.421
175,318
-0.03(-0.32%)
May 21, 2008
9.595
9.595
9.349
9.451
334,026
-0.23(-2.42%)
May 20, 2008
9.643
9.716
9.625
9.685
190,088
-0.04(-0.37%)
May 19, 2008
9.848
9.884
9.661
9.722
326,764
-0.11(-1.10%)
May 16, 2008
9.920
9.932
9.692
9.830
221,007
-0.03(-0.30%)
May 15, 2008
9.559
9.944
9.559
9.860
329,340
+0.38(+4.06%)
May 14, 2008
9.385
9.601
9.385
9.475
380,781
+0.08(+0.83%)
May 13, 2008
9.655
9.914
9.361
9.397
384,324
-0.25(-2.56%)
May 12, 2008
9.631
9.692
9.523
9.643
182,197
+0.03(+0.31%)
May 09, 2008
9.565
9.673
9.499
9.613
143,013
-0.13(-1.36%)
May 08, 2008
9.902
9.908
9.439
9.746
569,868
-0.14(-1.40%)
May 07, 2008
10.05
10.10
9.704
9.884
272,771
-0.32(-3.12%)
May 06, 2008
10.59
10.65
10.10
10.20
597,453
-0.51(-4.72%)
May 05, 2008
10.66
10.80
10.46
10.71
196,844
-0.07(-0.67%)
May 02, 2008
10.84
11.00
10.42
10.78
529,834
-0.06(-0.55%)
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.