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
UNCHANGED
Streaming Delayed 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, 2014
8.747
8.909
8.689
8.825
236,536
+0.03(+0.29%)
Apr 29, 2014
8.987
9.097
8.773
8.799
567,551
-0.04(-0.44%)
Apr 28, 2014
8.818
8.870
8.650
8.838
573,865
-0.05(-0.58%)
Apr 25, 2014
9.026
9.059
8.838
8.890
236,517
-0.19(-2.14%)
Apr 24, 2014
9.208
9.208
8.948
9.084
504,504
-0.07(-0.78%)
Apr 23, 2014
9.234
9.234
9.104
9.156
419,573
-0.11(-1.19%)
Apr 22, 2014
9.279
9.376
9.162
9.266
384,701
-0.12(-1.24%)
Apr 21, 2014
9.565
9.565
9.260
9.383
188,285
-0.04(-0.41%)
Apr 17, 2014
9.136
9.422
9.422
9.422
565,426
+0.21(+2.33%)
Apr 16, 2014
9.117
9.292
9.033
9.208
539,280
+0.12(+1.28%)
Apr 15, 2014
9.172
9.172
8.816
9.091
866,135
-0.09(-1.02%)
Apr 14, 2014
9.241
9.247
9.010
9.185
374,501
+0.01(+0.07%)
Apr 11, 2014
9.260
9.366
9.154
9.179
392,978
-0.13(-1.41%)
Apr 10, 2014
9.441
9.479
9.235
9.310
1,046,653
-0.06(-0.67%)
Apr 09, 2014
9.354
9.454
9.172
9.372
699,528
-0.21(-2.22%)
Apr 08, 2014
10.02
10.03
9.491
9.585
516,826
-0.24(-2.42%)
Apr 07, 2014
9.828
10.02
9.722
9.822
637,383
+0.14(+1.42%)
Apr 04, 2014
9.747
9.897
9.635
9.685
532,760
+0.16(+1.71%)
Apr 03, 2014
9.760
9.766
9.460
9.522
506,908
-0.19(-1.99%)
Apr 02, 2014
9.466
9.878
9.454
9.716
965,726
+0.26(+2.71%)
Apr 01, 2014
9.629
9.729
9.388
9.460
1,086,783
-0.30(-3.07%)
Mar 31, 2014
9.760
9.847
9.691
9.760
244,119
+0.02(+0.26%)
Mar 28, 2014
9.735
9.991
9.660
9.735
568,669
+0.04(+0.45%)
Mar 27, 2014
9.291
9.766
9.254
9.691
639,981
+0.49(+5.37%)
Mar 26, 2014
9.354
9.410
9.129
9.197
586,742
-0.06(-0.61%)
Mar 25, 2014
9.279
9.354
9.197
9.254
797,857
-0.04(-0.47%)
Mar 24, 2014
9.172
9.322
9.041
9.297
513,463
+0.17(+1.92%)
Mar 21, 2014
8.829
9.210
8.829
9.122
436,128
+0.13(+1.46%)
Mar 20, 2014
8.773
9.179
8.691
8.991
438,622
+0.19(+2.20%)
Mar 19, 2014
8.491
8.991
8.479
8.798
626,457
+0.27(+3.15%)
Mar 18, 2014
8.091
8.566
8.066
8.529
533,701
+0.42(+5.24%)
Mar 17, 2014
8.017
8.173
7.998
8.104
270,896
+0.09(+1.09%)
Mar 14, 2014
7.923
8.141
7.898
8.017
281,682
-0.04(-0.47%)
Mar 13, 2014
8.216
8.279
8.048
8.054
278,468
-0.11(-1.30%)
Mar 12, 2014
8.004
8.160
7.848
8.160
527,754
+0.11(+1.40%)
Mar 11, 2014
8.085
8.298
7.973
8.048
300,735
+0.08(+1.02%)
Mar 10, 2014
8.085
8.126
7.885
7.967
449,183
-0.12(-1.47%)
Mar 07, 2014
8.366
8.366
8.013
8.085
599,329
-0.39(-4.64%)
Mar 06, 2014
8.523
8.573
8.454
8.479
357,613
+0.02(+0.30%)
Mar 05, 2014
8.460
8.579
8.385
8.454
279,471
-0.14(-1.60%)
Mar 04, 2014
8.904
8.994
8.498
8.591
273,170
+0.09(+1.03%)
Mar 03, 2014
8.554
8.660
8.291
8.504
319,832
-0.18(-2.09%)
Feb 28, 2014
8.848
8.904
8.560
8.685
643,442
-0.38(-4.20%)
Feb 27, 2014
8.866
9.066
8.823
9.066
323,297
+0.21(+2.33%)
Feb 26, 2014
8.866
8.916
8.760
8.860
399,459
+0.03(+0.35%)
Feb 25, 2014
9.072
9.072
8.766
8.829
488,716
-0.34(-3.68%)
Feb 24, 2014
9.222
9.379
9.097
9.166
887,219
-0.21(-2.27%)
Feb 21, 2014
9.541
9.666
9.297
9.379
326,433
-0.13(-1.38%)
Feb 20, 2014
9.079
9.560
8.985
9.510
475,826
+0.45(+4.97%)
Feb 19, 2014
8.854
9.191
8.841
9.060
611,264
-0.23(-2.49%)
Feb 18, 2014
9.735
9.791
9.285
9.291
525,276
-0.79(-7.81%)
Feb 14, 2014
9.704
10.08
10.08
10.08
475,333
+0.27(+2.74%)
Feb 13, 2014
9.379
9.847
9.347
9.810
570,974
+0.38(+4.04%)
Feb 12, 2014
9.635
9.716
9.385
9.429
367,909
-0.07(-0.79%)
Feb 11, 2014
9.185
9.566
9.185
9.504
358,201
+0.32(+3.54%)
Feb 10, 2014
9.291
9.372
9.135
9.179
307,539
-0.14(-1.54%)
Feb 07, 2014
9.210
9.372
9.010
9.322
535,729
+0.03(+0.34%)
Feb 06, 2014
9.085
9.304
9.079
9.291
377,517
+0.22(+2.41%)
Feb 05, 2014
9.085
9.147
8.916
9.072
303,957
-0.22(-2.35%)
Feb 04, 2014
9.266
9.397
9.166
9.291
320,441
+0.14(+1.50%)
Feb 03, 2014
9.510
9.516
9.122
9.154
344,805
-0.31(-3.30%)
Jan 31, 2014
9.304
9.622
9.291
9.466
438,740
-0.18(-1.88%)
Jan 30, 2014
9.616
9.729
9.529
9.647
381,150
+0.00(+0.00%)
Jan 29, 2014
9.491
9.791
9.454
9.647
210,382
-0.09(-0.90%)
Jan 28, 2014
9.685
9.816
9.597
9.735
206,422
+0.02(+0.26%)
Jan 27, 2014
9.791
9.816
9.516
9.710
258,926
-0.10(-1.02%)
Jan 24, 2014
9.828
9.935
9.666
9.810
396,442
-0.09(-0.95%)
Jan 23, 2014
10.15
10.17
9.747
9.903
461,724
-0.43(-4.17%)
Jan 22, 2014
10.28
10.34
10.14
10.33
403,625
-0.06(-0.54%)
Jan 21, 2014
10.28
10.39
10.07
10.39
439,851
+0.03(+0.24%)
Jan 17, 2014
10.38
10.37
10.37
10.37
545,592
-0.22(-2.07%)
Jan 16, 2014
10.64
10.68
10.47
10.58
108,700
-0.08(-0.76%)
Jan 15, 2014
10.68
10.77
10.55
10.67
232,844
-0.01(-0.12%)
Jan 14, 2014
10.57
10.73
10.52
10.68
197,546
+0.13(+1.24%)
Jan 13, 2014
10.74
10.78
10.41
10.55
210,908
-0.22(-2.03%)
Jan 10, 2014
10.57
10.78
10.55
10.77
202,600
+0.29(+2.74%)
Jan 09, 2014
10.38
10.55
10.32
10.48
254,434
-0.12(-1.12%)
Jan 08, 2014
10.59
10.72
10.47
10.60
260,925
-0.01(-0.12%)
Jan 07, 2014
10.88
10.88
10.59
10.61
262,455
-0.27(-2.47%)
Jan 06, 2014
10.71
10.98
10.61
10.88
414,932
+0.15(+1.40%)
Jan 03, 2014
10.70
10.81
10.59
10.73
210,313
+0.11(+1.00%)
Jan 02, 2014
10.80
10.83
10.47
10.62
258,688
-0.53(-4.76%)
Dec 31, 2013
11.12
11.15
11.15
11.15
97,787
+0.01(+0.06%)
Dec 30, 2013
11.16
11.22
11.08
11.15
251,917
-0.12(-1.05%)
Dec 27, 2013
10.89
11.36
10.89
11.27
380,930
+0.37(+3.38%)
Dec 26, 2013
10.88
10.92
10.73
10.90
195,778
-0.04(-0.40%)
Dec 24, 2013
10.87
11.12
10.63
10.94
84,452
+0.04(+0.40%)
Dec 23, 2013
10.79
10.92
10.68
10.90
336,459
+0.21(+1.99%)
Dec 20, 2013
10.75
10.86
10.68
10.68
376,311
-0.17(-1.55%)
Dec 19, 2013
10.64
10.91
10.61
10.85
396,954
-0.04(-0.34%)
Dec 18, 2013
10.68
10.94
10.55
10.89
542,216
+0.48(+4.62%)
Dec 17, 2013
10.51
10.57
10.40
10.41
494,096
-0.14(-1.30%)
Dec 16, 2013
10.57
10.76
10.53
10.55
420,183
+0.03(+0.24%)
Dec 13, 2013
10.57
10.59
10.45
10.52
301,953
-0.01(-0.06%)
Dec 12, 2013
10.48
10.57
10.37
10.53
573,954
+0.04(+0.42%)
Dec 11, 2013
10.83
10.87
10.46
10.48
282,066
-0.46(-4.17%)
Dec 10, 2013
10.90
11.01
10.85
10.94
515,568
+0.04(+0.34%)
Dec 09, 2013
10.70
10.93
10.58
10.90
1,111,005
-0.34(-3.00%)
Dec 06, 2013
11.08
11.45
10.98
11.24
624,259
+0.35(+3.21%)
Dec 05, 2013
10.77
10.94
10.75
10.89
219,480
+0.06(+0.52%)
Dec 04, 2013
10.77
10.90
10.66
10.83
312,394
-0.15(-1.36%)
Dec 03, 2013
11.22
11.23
10.78
10.98
420,349
-0.08(-0.73%)
Dec 02, 2013
11.06
11.15
10.99
11.07
492,934
-0.08(-0.73%)
Nov 29, 2013
11.01
11.20
10.98
11.15
509,805
-0.01(-0.06%)
Nov 27, 2013
11.09
11.27
11.00
11.15
404,186
+0.01(+0.06%)
Nov 26, 2013
11.05
11.17
10.97
11.15
512,983
+0.03(+0.22%)
Nov 25, 2013
11.30
11.34
11.06
11.12
334,383
-0.37(-3.21%)
Nov 22, 2013
11.49
11.60
11.45
11.49
400,406
+0.23(+2.05%)
Nov 21, 2013
11.07
11.32
11.05
11.26
381,127
+0.07(+0.67%)
Nov 20, 2013
11.13
11.33
11.08
11.18
314,059
+0.03(+0.28%)
Nov 19, 2013
11.37
11.38
11.12
11.15
364,670
-0.17(-1.54%)
Nov 18, 2013
11.25
11.46
11.23
11.33
644,540
+0.11(+0.95%)
Nov 15, 2013
11.18
11.25
11.17
11.22
180,538
+0.04(+0.34%)
Nov 14, 2013
10.75
11.18
10.70
11.18
605,633
+0.68(+6.48%)
Nov 12, 2013
10.47
10.58
10.45
10.50
216,807
-0.08(-0.77%)
Nov 11, 2013
10.57
10.67
10.47
10.58
195,944
+0.05(+0.47%)
Nov 08, 2013
10.37
10.60
10.20
10.53
510,930
+0.02(+0.18%)
Nov 07, 2013
10.87
10.87
10.42
10.52
532,582
-0.07(-0.65%)
Nov 06, 2013
10.60
10.64
10.47
10.58
383,480
+0.06(+0.53%)
Nov 05, 2013
10.52
10.63
10.48
10.53
360,020
-0.25(-2.32%)
Nov 04, 2013
10.90
10.91
10.73
10.78
485,965
-0.13(-1.20%)
Nov 01, 2013
10.93
11.00
10.72
10.91
270,451
-0.11(-0.96%)
Oct 31, 2013
11.16
11.26
11.02
11.02
445,985
-0.15(-1.34%)
Oct 30, 2013
11.11
11.27
11.08
11.17
200,156
+0.01(+0.11%)
Oct 29, 2013
11.18
11.21
11.09
11.15
309,144
-0.09(-0.78%)
Oct 28, 2013
11.30
11.32
11.07
11.24
301,796
+0.11(+0.95%)
Oct 25, 2013
11.28
11.28
11.08
11.13
409,559
-0.01(-0.11%)
Oct 24, 2013
11.36
11.38
11.12
11.15
473,001
-0.32(-2.78%)
Oct 23, 2013
11.53
11.61
11.42
11.47
251,984
-0.03(-0.27%)
Oct 22, 2013
11.43
11.58
11.42
11.50
507,047
+0.04(+0.38%)
Oct 21, 2013
11.40
11.53
11.39
11.45
198,322
+0.01(+0.11%)
Oct 18, 2013
11.28
11.47
11.23
11.44
911,969
+0.27(+2.40%)
Oct 17, 2013
11.04
11.35
11.04
11.17
1,058,956
+0.15(+1.36%)
Oct 16, 2013
10.91
11.07
10.84
11.02
908,640
+0.17(+1.61%)
Oct 15, 2013
10.93
11.00
10.78
10.85
469,917
+0.07(+0.64%)
Oct 14, 2013
10.50
10.84
10.50
10.78
313,756
+0.17(+1.65%)
Oct 11, 2013
10.47
10.65
10.45
10.60
324,210
+0.11(+1.07%)
Oct 10, 2013
10.45
10.53
10.39
10.49
269,730
+0.19(+1.88%)
Oct 09, 2013
10.19
10.43
10.12
10.30
767,435
+0.12(+1.17%)
Oct 08, 2013
10.34
10.37
10.17
10.18
662,628
-0.07(-0.73%)
Oct 07, 2013
10.15
10.30
10.12
10.25
301,100
+0.03(+0.31%)
Oct 04, 2013
10.09
10.25
10.00
10.22
666,775
+0.05(+0.49%)
Oct 03, 2013
10.34
10.36
10.13
10.17
247,603
-0.25(-2.40%)
Oct 02, 2013
10.15
10.42
10.13
10.42
199,686
+0.26(+2.52%)
Oct 01, 2013
10.14
10.17
10.03
10.17
354,675
+0.20(+2.01%)
Sep 30, 2013
9.991
10.03
9.766
9.966
589,016
+0.10(+1.01%)
Sep 27, 2013
9.922
9.960
9.785
9.866
408,628
-0.10(-1.00%)
Sep 26, 2013
10.15
10.16
9.928
9.966
232,858
-0.14(-1.36%)
Sep 25, 2013
10.19
10.25
10.02
10.10
397,405
-0.07(-0.68%)
Sep 24, 2013
10.28
10.31
10.10
10.17
483,122
+0.01(+0.06%)
Sep 23, 2013
10.10
10.18
10.05
10.17
540,722
+0.25(+2.52%)
Sep 20, 2013
10.30
10.34
9.872
9.916
394,260
-0.32(-3.11%)
Sep 19, 2013
10.53
10.55
10.12
10.23
580,573
-0.28(-2.62%)
Sep 18, 2013
10.32
10.59
10.28
10.51
395,288
+0.19(+1.82%)
Sep 17, 2013
10.30
10.40
10.27
10.32
230,403
+0.09(+0.92%)
Sep 16, 2013
10.42
10.40
10.21
10.23
371,030
+0.00(+0.00%)
Sep 13, 2013
10.17
10.23
10.10
10.23
321,040
+0.12(+1.17%)
Sep 12, 2013
10.10
10.17
10.03
10.11
422,980
-0.02(-0.18%)
Sep 11, 2013
10.14
10.31
10.07
10.13
1,085,384
-0.05(-0.49%)
Sep 10, 2013
10.32
10.36
10.08
10.18
536,539
-0.05(-0.49%)
Sep 09, 2013
10.06
10.35
10.06
10.23
733,275
+0.26(+2.63%)
Sep 06, 2013
10.02
10.08
9.935
9.966
575,641
+0.09(+0.89%)
Sep 05, 2013
9.741
9.941
9.729
9.878
306,213
+0.22(+2.33%)
Sep 04, 2013
9.472
9.716
9.460
9.654
294,343
+0.16(+1.64%)
Sep 03, 2013
9.435
9.510
9.341
9.497
489,025
+0.27(+2.98%)
Aug 30, 2013
9.260
9.279
9.085
9.222
313,084
+0.07(+0.82%)
Aug 29, 2013
9.154
9.322
9.066
9.147
294,311
+0.12(+1.39%)
Aug 28, 2013
9.079
9.272
8.929
9.022
298,264
-0.02(-0.21%)
Aug 27, 2013
9.147
9.216
8.997
9.041
306,295
-0.27(-2.95%)
Aug 26, 2013
9.516
9.541
9.247
9.316
232,882
-0.15(-1.58%)
Aug 23, 2013
9.229
9.504
9.179
9.466
364,643
+0.31(+3.41%)
Aug 22, 2013
9.079
9.291
9.079
9.154
220,807
+0.15(+1.67%)
Aug 21, 2013
9.216
9.266
8.979
9.004
400,121
-0.29(-3.16%)
Aug 20, 2013
9.491
9.529
9.282
9.297
266,361
-0.13(-1.39%)
Aug 19, 2013
9.491
9.697
9.416
9.429
428,113
-0.10(-1.05%)
Aug 16, 2013
9.510
9.604
9.279
9.529
301,330
-0.04(-0.46%)
Aug 15, 2013
9.622
9.697
9.435
9.572
235,083
-0.17(-1.73%)
Aug 14, 2013
9.754
9.822
9.616
9.741
425,445
+0.00(+0.00%)
Aug 13, 2013
9.785
9.785
9.547
9.741
786,329
-0.11(-1.14%)
Aug 12, 2013
9.991
10.05
9.791
9.853
566,939
+0.14(+1.41%)
Aug 09, 2013
9.560
9.772
9.535
9.716
485,291
+0.15(+1.57%)
Aug 08, 2013
9.122
9.660
9.116
9.566
620,849
+0.66(+7.44%)
Aug 07, 2013
9.022
9.141
8.885
8.904
368,993
-0.14(-1.59%)
Aug 06, 2013
9.316
9.372
8.972
9.047
470,743
-0.26(-2.82%)
Aug 05, 2013
9.266
9.385
9.222
9.310
191,540
-0.05(-0.53%)
Aug 02, 2013
9.354
9.454
9.310
9.360
568,173
+0.01(+0.07%)
Aug 01, 2013
9.379
9.485
9.304
9.354
357,757
-0.26(-2.67%)
Jul 31, 2013
9.422
9.679
9.316
9.610
701,399
+0.19(+1.99%)
Jul 30, 2013
9.710
9.729
9.394
9.422
873,124
-0.17(-1.76%)
Jul 29, 2013
9.454
9.641
9.429
9.591
225,207
+0.04(+0.39%)
Jul 26, 2013
9.560
9.591
9.354
9.554
384,029
-0.09(-0.91%)
Jul 25, 2013
9.566
9.810
9.554
9.641
271,989
+0.07(+0.72%)
Jul 24, 2013
9.697
9.729
9.404
9.572
212,019
-0.19(-1.92%)
Jul 23, 2013
9.660
9.791
9.629
9.760
248,719
+0.22(+2.29%)
Jul 22, 2013
9.547
9.579
9.441
9.541
356,836
+0.21(+2.21%)
Jul 19, 2013
9.491
9.572
9.335
9.335
337,773
-0.22(-2.35%)
Jul 18, 2013
9.485
9.691
9.472
9.560
236,154
+0.01(+0.07%)
Jul 17, 2013
9.485
9.635
9.454
9.554
197,807
+0.19(+2.00%)
Jul 16, 2013
9.516
9.516
9.185
9.366
306,345
-0.21(-2.15%)
Jul 15, 2013
9.035
9.597
9.029
9.572
414,447
+0.68(+7.66%)
Jul 12, 2013
8.972
9.060
8.841
8.891
242,171
-0.12(-1.39%)
Jul 11, 2013
8.860
9.029
8.716
9.016
344,861
+0.32(+3.74%)
Jul 10, 2013
8.841
8.960
8.616
8.691
367,992
-0.17(-1.90%)
Jul 09, 2013
8.891
8.922
8.841
8.860
279,921
+0.04(+0.50%)
Jul 08, 2013
8.966
9.135
8.804
8.816
478,974
-0.09(-0.98%)
Jul 05, 2013
8.979
9.022
8.548
8.904
1,023,475
-0.57(-6.00%)
Jul 03, 2013
9.266
9.591
9.254
9.472
394,524
+0.24(+2.64%)
Jul 02, 2013
9.522
9.554
9.079
9.229
533,523
-0.35(-3.65%)
Jul 01, 2013
9.147
9.691
9.035
9.579
652,770
+0.28(+3.02%)
Jun 28, 2013
9.360
9.591
9.210
9.297
812,480
-0.20(-2.11%)
Jun 27, 2013
9.435
9.741
9.347
9.497
481,967
+0.06(+0.66%)
Jun 26, 2013
9.166
9.460
9.141
9.435
560,701
+0.43(+4.79%)
Jun 25, 2013
8.922
9.029
8.754
9.004
316,075
+0.22(+2.56%)
Jun 24, 2013
8.710
8.804
8.448
8.779
606,277
-0.22(-2.43%)
Jun 21, 2013
8.891
9.041
8.623
8.997
550,447
+0.20(+2.27%)
Jun 20, 2013
8.641
8.979
8.466
8.798
924,287
-0.16(-1.74%)
Jun 19, 2013
9.279
9.366
8.841
8.954
648,492
-0.18(-1.98%)
Jun 18, 2013
9.010
9.222
8.829
9.135
363,954
+0.11(+1.25%)
Jun 17, 2013
9.122
9.122
8.910
9.022
258,630
-0.07(-0.76%)
Jun 14, 2013
9.272
9.297
9.060
9.091
139,291
-0.27(-2.87%)
Jun 13, 2013
9.160
9.385
9.029
9.360
273,974
+0.26(+2.88%)
Jun 12, 2013
9.391
9.391
9.066
9.097
287,373
-0.22(-2.35%)
Jun 11, 2013
9.391
9.416
9.166
9.316
765,566
-0.40(-4.12%)
Jun 10, 2013
9.572
9.816
9.422
9.716
620,549
-0.03(-0.32%)
Jun 07, 2013
9.554
9.766
9.479
9.747
290,870
+0.06(+0.65%)
Jun 06, 2013
9.679
9.897
9.510
9.685
604,707
-0.04(-0.39%)
Jun 05, 2013
9.660
9.897
9.616
9.722
594,910
+0.02(+0.26%)
Jun 04, 2013
9.735
9.772
9.522
9.697
538,030
-0.02(-0.19%)
Jun 03, 2013
9.853
9.885
9.610
9.716
461,484
-0.12(-1.27%)
May 31, 2013
9.866
10.17
9.760
9.841
861,623
-0.06(-0.63%)
May 30, 2013
9.810
9.953
9.504
9.903
393,799
+0.05(+0.51%)
May 29, 2013
10.21
10.44
9.825
9.853
826,442
-0.52(-5.00%)
May 28, 2013
10.54
10.54
10.28
10.37
271,485
-0.09(-0.90%)
May 24, 2013
10.46
10.53
10.32
10.47
331,332
+0.07(+0.72%)
May 23, 2013
10.09
10.44
10.07
10.39
417,072
+0.21(+2.02%)
May 22, 2013
10.27
10.38
10.12
10.18
333,279
-0.08(-0.79%)
May 21, 2013
10.42
10.42
10.23
10.27
241,896
-0.01(-0.06%)
May 20, 2013
10.31
10.38
10.18
10.27
234,424
-0.04(-0.42%)
May 17, 2013
10.31
10.43
10.23
10.32
214,948
+0.04(+0.36%)
May 16, 2013
10.32
10.43
10.22
10.28
290,606
-0.09(-0.84%)
May 15, 2013
10.36
10.42
10.22
10.37
326,665
+0.16(+1.59%)
May 13, 2013
10.31
10.37
10.05
10.20
374,652
-0.09(-0.85%)
May 10, 2013
10.44
10.56
10.14
10.29
658,432
-0.32(-3.06%)
May 09, 2013
10.60
10.70
10.48
10.62
1,247,391
-0.22(-2.07%)
May 08, 2013
10.90
10.97
10.68
10.84
418,874
-0.04(-0.34%)
May 07, 2013
10.73
10.92
10.73
10.88
326,641
+0.18(+1.69%)
May 06, 2013
10.65
10.70
10.55
10.70
602,306
-0.09(-0.87%)
May 03, 2013
10.97
10.94
10.72
10.79
684,639
-0.03(-0.23%)
May 02, 2013
11.03
11.15
10.72
10.82
328,501
-0.06(-0.52%)
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.