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
AT&T Inc
(NY:
T
)
22.54
+0.52 (+2.36%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 31, 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 29, 2011
10.94
11.09
10.84
10.85
73,235,608
-0.09(-0.80%)
Apr 28, 2011
10.96
11.10
10.91
10.94
68,982,360
-0.02(-0.16%)
Apr 27, 2011
10.80
10.99
10.78
10.96
81,725,288
+0.17(+1.55%)
Apr 26, 2011
10.70
10.81
10.69
10.79
60,224,900
+0.14(+1.28%)
Apr 25, 2011
10.69
10.69
10.61
10.65
38,017,480
-0.05(-0.42%)
Apr 21, 2011
10.56
10.72
10.54
10.70
73,387,760
+0.19(+1.83%)
Apr 20, 2011
10.57
10.64
10.43
10.51
89,714,984
-0.06(-0.59%)
Apr 19, 2011
10.57
10.62
10.53
10.57
68,159,792
+0.00(+0.00%)
Apr 18, 2011
10.61
10.63
10.54
10.57
61,724,800
-0.12(-1.11%)
Apr 15, 2011
10.65
10.70
10.57
10.69
65,045,948
+0.13(+1.19%)
Apr 14, 2011
10.49
10.61
10.47
10.56
55,712,156
+0.04(+0.36%)
Apr 13, 2011
10.64
10.65
10.50
10.53
60,635,080
-0.09(-0.89%)
Apr 12, 2011
10.62
10.66
10.59
10.62
63,000,568
-0.07(-0.68%)
Apr 11, 2011
10.72
10.76
10.69
10.69
65,366,600
-0.02(-0.16%)
Apr 08, 2011
10.66
10.71
10.63
10.71
75,057,632
+0.06(+0.56%)
Apr 07, 2011
10.63
10.66
10.46
10.65
86,077,816
+0.02(+0.23%)
Apr 06, 2011
10.57
10.65
10.54
10.63
72,130,368
+0.07(+0.66%)
Apr 05, 2011
10.55
10.66
10.53
10.56
84,890,024
-0.02(-0.23%)
Apr 04, 2011
10.57
10.61
10.54
10.58
109,500,024
+0.05(+0.49%)
Apr 01, 2011
10.62
10.64
10.44
10.53
354,805,024
+0.01(+0.07%)
Mar 31, 2011
10.53
10.61
10.49
10.52
339,247,872
-0.04(-0.36%)
Mar 30, 2011
10.35
10.65
10.34
10.56
153,699,536
+0.23(+2.20%)
Mar 29, 2011
10.08
10.34
10.08
10.33
122,239,032
+0.24(+2.35%)
Mar 28, 2011
9.979
10.19
9.938
10.10
146,829,984
+0.18(+1.77%)
Mar 25, 2011
9.852
9.938
9.842
9.921
68,817,696
+0.11(+1.09%)
Mar 24, 2011
9.800
9.893
9.769
9.814
94,542,312
+0.14(+1.42%)
Mar 23, 2011
9.639
9.704
9.611
9.677
63,489,796
+0.01(+0.14%)
Mar 22, 2011
9.725
9.732
9.628
9.663
84,009,840
-0.06(-0.57%)
Mar 21, 2011
9.678
9.773
9.677
9.718
180,304,384
+0.11(+1.15%)
Mar 18, 2011
9.611
9.646
9.539
9.608
77,188,136
+0.07(+0.72%)
Mar 17, 2011
9.515
9.598
9.477
9.539
75,867,496
+0.14(+1.50%)
Mar 16, 2011
9.532
9.539
9.377
9.398
108,152,216
-0.17(-1.73%)
Mar 15, 2011
9.567
9.694
9.525
9.563
112,494,416
-0.13(-1.35%)
Mar 14, 2011
9.738
9.773
9.611
9.694
73,584,960
-0.09(-0.95%)
Mar 11, 2011
9.797
9.876
9.711
9.787
63,631,464
-0.05(-0.52%)
Mar 10, 2011
9.873
9.907
9.811
9.838
100,294,328
-0.06(-0.63%)
Mar 09, 2011
9.800
9.934
9.756
9.900
83,796,968
+0.11(+1.16%)
Mar 08, 2011
9.677
9.835
9.663
9.787
87,547,064
+0.19(+2.01%)
Mar 07, 2011
9.611
9.663
9.536
9.594
69,460,952
-0.01(-0.06%)
Mar 04, 2011
9.704
9.749
9.556
9.600
77,175,320
-0.07(-0.76%)
Mar 03, 2011
9.742
9.763
9.642
9.673
63,619,472
-0.01(-0.14%)
Mar 02, 2011
9.656
9.807
9.639
9.687
78,158,192
+0.03(+0.32%)
Mar 01, 2011
9.783
9.811
9.642
9.656
64,618,968
-0.10(-1.05%)
Feb 28, 2011
9.714
9.766
9.682
9.758
61,610,024
+0.09(+0.88%)
Feb 25, 2011
9.556
9.690
9.549
9.673
46,722,712
+0.07(+0.75%)
Feb 24, 2011
9.632
9.646
9.494
9.601
81,840,840
-0.04(-0.39%)
Feb 23, 2011
9.714
9.728
9.635
9.639
72,017,328
-0.06(-0.60%)
Feb 22, 2011
9.738
9.773
9.646
9.697
75,548,224
-0.13(-1.30%)
Feb 18, 2011
9.811
9.828
9.749
9.824
57,343,216
+0.02(+0.25%)
Feb 17, 2011
9.718
9.818
9.680
9.800
54,946,364
+0.07(+0.71%)
Feb 16, 2011
9.694
9.763
9.659
9.732
66,310,504
+0.03(+0.28%)
Feb 15, 2011
9.738
9.745
9.628
9.704
68,788,552
-0.08(-0.84%)
Feb 14, 2011
9.766
9.811
9.701
9.787
66,562,176
-0.00(-0.04%)
Feb 11, 2011
9.673
9.831
9.659
9.790
64,710,540
+0.08(+0.81%)
Feb 10, 2011
9.622
9.780
9.560
9.711
102,576,416
+0.09(+0.97%)
Feb 09, 2011
9.598
9.632
9.501
9.618
54,209,284
+0.02(+0.21%)
Feb 08, 2011
9.618
9.628
9.549
9.598
57,654,972
-0.02(-0.18%)
Feb 07, 2011
9.618
9.632
9.527
9.615
95,653,384
-0.00(-0.04%)
Feb 04, 2011
9.649
9.649
9.570
9.618
53,292,144
-0.01(-0.07%)
Feb 03, 2011
9.515
9.632
9.484
9.625
61,313,584
+0.11(+1.16%)
Feb 02, 2011
9.642
9.646
9.477
9.515
68,049,440
-0.07(-0.72%)
Feb 01, 2011
9.601
9.601
9.505
9.584
76,762,896
+0.12(+1.27%)
Jan 31, 2011
9.429
9.484
9.353
9.463
85,069,824
+0.01(+0.11%)
Jan 28, 2011
9.628
9.635
9.426
9.453
119,246,336
-0.22(-2.28%)
Jan 27, 2011
9.656
9.714
9.563
9.673
169,839,376
-0.21(-2.09%)
Jan 26, 2011
9.928
9.955
9.862
9.879
70,889,528
-0.01(-0.10%)
Jan 25, 2011
9.794
9.890
9.766
9.890
80,373,192
+0.10(+0.98%)
Jan 24, 2011
9.787
9.821
9.735
9.794
58,123,848
+0.05(+0.53%)
Jan 21, 2011
9.735
9.794
9.708
9.742
110,571,776
+0.03(+0.35%)
Jan 20, 2011
9.797
9.804
9.680
9.708
86,363,720
-0.03(-0.35%)
Jan 19, 2011
9.745
9.790
9.714
9.742
92,023,944
+0.00(+0.00%)
Jan 18, 2011
9.818
9.831
9.718
9.742
90,770,768
-0.03(-0.35%)
Jan 14, 2011
9.632
9.783
9.598
9.776
99,433,512
+0.12(+1.25%)
Jan 13, 2011
9.677
9.694
9.584
9.656
104,425,704
+0.01(+0.14%)
Jan 12, 2011
9.598
9.700
9.573
9.642
104,775,088
+0.04(+0.47%)
Jan 11, 2011
9.670
9.708
9.529
9.598
166,701,472
-0.15(-1.52%)
Jan 10, 2011
9.814
9.838
9.673
9.745
120,215,680
-0.18(-1.77%)
Jan 07, 2011
10.01
10.01
9.855
9.921
138,249,888
-0.01(-0.08%)
Jan 06, 2011
10.17
10.18
9.869
9.928
118,554,352
-0.23(-2.29%)
Jan 05, 2011
10.11
10.20
10.02
10.16
83,031,296
+0.03(+0.33%)
Jan 04, 2011
10.10
10.14
10.05
10.13
61,329,564
+0.08(+0.81%)
Jan 03, 2011
10.06
10.08
10.00
10.05
60,725,544
+0.09(+0.88%)
Dec 31, 2010
9.951
10.01
9.928
9.958
44,921,936
+0.02(+0.17%)
Dec 30, 2010
9.917
9.951
9.900
9.941
38,086,816
+0.01(+0.07%)
Dec 29, 2010
9.928
9.978
9.900
9.934
36,107,964
+0.03(+0.27%)
Dec 28, 2010
9.951
9.965
9.900
9.907
40,353,472
-0.01(-0.07%)
Dec 27, 2010
9.890
9.965
9.880
9.914
34,369,860
+0.02(+0.17%)
Dec 23, 2010
9.873
9.911
9.850
9.897
37,461,688
+0.02(+0.24%)
Dec 22, 2010
9.833
9.883
9.826
9.873
49,770,148
+0.02(+0.21%)
Dec 21, 2010
9.900
9.924
9.846
9.853
49,248,628
-0.04(-0.41%)
Dec 20, 2010
9.999
10.01
9.823
9.894
81,407,072
-0.01(-0.07%)
Dec 17, 2010
9.897
9.921
9.795
9.900
106,836,680
-0.01(-0.07%)
Dec 16, 2010
9.904
9.946
9.870
9.907
50,882,652
+0.03(+0.34%)
Dec 15, 2010
9.941
10.02
9.826
9.873
102,662,808
-0.07(-0.72%)
Dec 14, 2010
9.772
9.945
9.765
9.945
78,423,056
+0.19(+1.95%)
Dec 13, 2010
9.812
9.829
9.748
9.755
70,221,448
-0.04(-0.38%)
Dec 10, 2010
9.799
9.819
9.745
9.792
77,519,088
+0.02(+0.24%)
Dec 09, 2010
9.714
9.768
9.694
9.768
61,728,584
+0.06(+0.66%)
Dec 08, 2010
9.724
9.731
9.643
9.704
50,884,036
+0.03(+0.32%)
Dec 07, 2010
9.629
9.745
9.602
9.673
73,724,936
+0.08(+0.85%)
Dec 06, 2010
9.623
9.667
9.578
9.592
68,054,688
-0.06(-0.67%)
Dec 03, 2010
9.619
9.660
9.562
9.656
67,748,328
-0.02(-0.21%)
Dec 02, 2010
9.562
9.711
9.562
9.677
66,316,992
+0.09(+0.95%)
Dec 01, 2010
9.531
9.595
9.500
9.585
69,437,088
+0.17(+1.76%)
Nov 30, 2010
9.416
9.467
9.331
9.419
75,410,736
+0.03(+0.32%)
Nov 29, 2010
9.440
9.446
9.317
9.389
72,201,688
-0.08(-0.82%)
Nov 26, 2010
9.490
9.521
9.456
9.467
23,551,730
-0.07(-0.75%)
Nov 24, 2010
9.534
9.538
9.538
9.538
51,851,068
+0.04(+0.39%)
Nov 23, 2010
9.524
9.541
9.460
9.501
55,748,716
-0.09(-0.92%)
Nov 22, 2010
9.599
9.602
9.507
9.589
58,405,932
-0.01(-0.11%)
Nov 19, 2010
9.619
9.651
9.526
9.599
57,218,244
-0.04(-0.42%)
Nov 18, 2010
9.555
9.646
9.477
9.639
57,794,296
+0.16(+1.72%)
Nov 17, 2010
9.551
9.572
9.467
9.477
71,583,456
-0.09(-0.99%)
Nov 16, 2010
9.646
9.660
9.501
9.572
75,401,152
-0.10(-1.02%)
Nov 15, 2010
9.680
9.792
9.648
9.670
68,317,256
+0.02(+0.25%)
Nov 12, 2010
9.738
9.748
9.555
9.646
77,929,088
-0.13(-1.28%)
Nov 11, 2010
9.812
9.867
9.745
9.772
63,126,572
-0.08(-0.79%)
Nov 10, 2010
9.853
9.856
9.731
9.850
63,421,320
-0.04(-0.41%)
Nov 09, 2010
9.894
9.921
9.850
9.890
57,917,608
+0.03(+0.27%)
Nov 08, 2010
9.861
9.907
9.833
9.863
44,807,712
-0.06(-0.58%)
Nov 05, 2010
9.985
9.989
9.873
9.921
53,412,980
-0.06(-0.58%)
Nov 04, 2010
9.907
9.995
9.863
9.978
67,530,760
+0.13(+1.31%)
Nov 03, 2010
9.833
9.867
9.748
9.850
56,716,680
+0.04(+0.41%)
Nov 02, 2010
9.812
9.867
9.802
9.809
55,019,596
+0.07(+0.77%)
Nov 01, 2010
9.772
9.792
9.704
9.734
76,628,136
+0.07(+0.70%)
Oct 29, 2010
9.633
9.704
9.616
9.667
62,496,524
+0.01(+0.07%)
Oct 28, 2010
9.673
9.707
9.629
9.660
64,230,920
+0.05(+0.53%)
Oct 27, 2010
9.578
9.629
9.517
9.609
73,294,856
-0.00(-0.04%)
Oct 25, 2010
9.656
9.667
9.578
9.612
52,720,024
+0.06(+0.60%)
Oct 22, 2010
9.602
9.629
9.538
9.555
53,319,136
-0.04(-0.42%)
Oct 21, 2010
9.565
9.694
9.521
9.595
91,917,464
-0.10(-1.05%)
Oct 20, 2010
9.595
9.717
9.592
9.697
66,499,536
+0.14(+1.42%)
Oct 19, 2010
9.646
9.650
9.490
9.562
93,771,840
-0.14(-1.43%)
Oct 18, 2010
9.623
9.728
9.623
9.700
46,684,968
+0.10(+1.02%)
Oct 15, 2010
9.721
9.731
9.558
9.602
104,032,568
-0.06(-0.60%)
Oct 14, 2010
9.656
9.704
9.609
9.660
52,460,792
+0.01(+0.11%)
Oct 13, 2010
9.677
9.721
9.629
9.650
61,121,876
+0.03(+0.28%)
Oct 12, 2010
9.582
9.660
9.533
9.623
71,821,344
+0.02(+0.25%)
Oct 11, 2010
9.555
9.643
9.555
9.599
42,475,600
+0.03(+0.35%)
Oct 08, 2010
9.565
9.619
9.443
9.565
73,706,488
-0.01(-0.11%)
Oct 07, 2010
9.711
9.738
9.497
9.575
21,404
-0.13(-1.29%)
Oct 06, 2010
9.846
9.846
9.572
9.700
144,662,528
-0.11(-1.14%)
Oct 05, 2010
9.695
9.832
9.682
9.812
163,328
+0.17(+1.77%)
Oct 04, 2010
9.635
9.715
9.588
9.642
79,373,968
+0.02(+0.17%)
Oct 01, 2010
9.625
9.675
9.575
9.625
66,474,984
+0.07(+0.72%)
Sep 30, 2010
9.554
9.707
9.545
9.556
84,698,184
-0.04(-0.37%)
Sep 29, 2010
9.659
9.682
9.558
9.592
87,729
-0.07(-0.73%)
Sep 28, 2010
9.679
9.699
9.578
9.662
23,185
+0.02(+0.17%)
Sep 27, 2010
9.555
9.739
9.528
9.645
92,866,136
+0.10(+1.01%)
Sep 24, 2010
9.588
9.622
9.522
9.548
79,704,920
+0.02(+0.25%)
Sep 23, 2010
9.525
9.605
9.505
9.525
17,040
-0.03(-0.28%)
Sep 22, 2010
9.588
9.662
9.542
9.552
91,417,704
-0.01(-0.07%)
Sep 21, 2010
9.548
9.649
9.458
9.558
419
+0.02(+0.25%)
Sep 20, 2010
9.492
9.565
9.428
9.535
85,404,728
+0.12(+1.31%)
Sep 17, 2010
9.411
9.462
9.355
9.411
93,150,944
+0.05(+0.57%)
Sep 15, 2010
9.325
9.405
9.281
9.358
57,607,032
+0.03(+0.29%)
Sep 14, 2010
9.335
9.395
9.315
9.331
598
+0.00(+0.00%)
Sep 13, 2010
9.351
9.381
9.288
9.331
58,226,864
+0.03(+0.36%)
Sep 10, 2010
9.315
9.328
9.231
9.298
59,106,204
+0.01(+0.07%)
Sep 09, 2010
9.201
9.341
9.194
9.291
3,591
+0.14(+1.53%)
Sep 08, 2010
9.124
9.178
9.101
9.151
29,973
+0.04(+0.44%)
Sep 07, 2010
9.154
9.171
9.067
9.111
100,477
-0.06(-0.62%)
Sep 03, 2010
9.124
9.184
9.041
9.168
69,375,216
+0.01(+0.15%)
Sep 02, 2010
9.141
9.181
9.087
9.154
15,612
+0.02(+0.18%)
Sep 01, 2010
9.101
9.184
9.054
9.137
85,248,056
+0.12(+1.37%)
Aug 31, 2010
8.999
9.031
8.853
9.014
650,660
+0.11(+1.28%)
Aug 30, 2010
8.970
8.997
8.897
8.900
47,426,188
-0.11(-1.19%)
Aug 27, 2010
8.937
9.021
8.890
9.007
63,618,424
+0.10(+1.13%)
Aug 26, 2010
9.011
9.021
8.900
8.907
31,212
-0.08(-0.86%)
Aug 25, 2010
8.880
9.016
8.832
8.984
20,522,844
+0.06(+0.64%)
Aug 24, 2010
8.780
8.970
8.753
8.927
151,732
+0.08(+0.87%)
Aug 23, 2010
8.884
8.950
8.847
8.850
101,558,440
+0.01(+0.15%)
Aug 20, 2010
8.954
8.980
8.797
8.837
106,513,904
-0.17(-1.93%)
Aug 19, 2010
9.087
9.121
8.954
9.011
76,918
-0.12(-1.32%)
Aug 18, 2010
9.004
9.151
8.970
9.131
15,788
+0.15(+1.71%)
Aug 17, 2010
8.977
9.054
8.920
8.977
104,704
+0.07(+0.83%)
Aug 16, 2010
8.897
8.924
8.847
8.904
59,439,548
-0.02(-0.26%)
Aug 13, 2010
8.927
8.981
8.867
8.927
71,089,488
+0.02(+0.23%)
Aug 12, 2010
8.840
9.004
8.820
8.907
91,400,096
+0.02(+0.19%)
Aug 11, 2010
8.907
8.950
8.857
8.890
153,759
-0.07(-0.82%)
Aug 10, 2010
8.964
9.046
8.907
8.964
11,134
-0.01(-0.11%)
Aug 09, 2010
8.910
9.007
8.884
8.974
67,163,504
+0.11(+1.21%)
Aug 06, 2010
8.867
8.904
8.763
8.867
79,037,904
-0.07(-0.75%)
Aug 05, 2010
8.857
8.987
8.857
8.934
70,373,400
+0.03(+0.38%)
Aug 04, 2010
8.894
8.937
8.817
8.900
1,197
-0.02(-0.19%)
Aug 03, 2010
8.887
8.984
8.880
8.917
13,954
+0.03(+0.38%)
Aug 02, 2010
8.853
8.917
8.800
8.884
105,039,736
+0.22(+2.51%)
Jul 30, 2010
8.666
8.720
8.616
8.666
76,640,208
-0.03(-0.31%)
Jul 29, 2010
8.800
8.820
8.656
8.693
27,611
-0.04(-0.50%)
Jul 28, 2010
8.737
8.803
8.693
8.737
14,433
+0.00(+0.00%)
Jul 27, 2010
8.737
8.823
8.693
8.737
22,173
+0.06(+0.73%)
Jul 26, 2010
8.596
8.717
8.576
8.673
78,518,328
+0.14(+1.64%)
Jul 23, 2010
8.633
8.660
8.503
8.533
97,856,312
+0.01(+0.12%)
Jul 22, 2010
8.483
8.630
8.473
8.523
40,766
+0.20(+2.37%)
Jul 21, 2010
8.316
8.409
8.260
8.326
86,756,712
+0.04(+0.52%)
Jul 20, 2010
8.282
8.286
8.185
8.282
71,999,624
-0.03(-0.36%)
Jul 19, 2010
8.249
8.339
8.269
8.312
56,706,676
+0.06(+0.77%)
Jul 16, 2010
8.249
8.386
8.235
8.249
99,597,680
-0.09(-1.04%)
Jul 15, 2010
8.339
8.369
8.269
8.336
112,127,128
-0.00(-0.04%)
Jul 14, 2010
8.306
8.389
8.282
8.339
897
+0.00(+0.04%)
Jul 13, 2010
8.336
8.412
8.322
8.336
78,534
+0.04(+0.44%)
Jul 12, 2010
8.269
8.306
8.222
8.299
51,877,844
+0.00(+0.04%)
Jul 09, 2010
8.296
8.312
8.202
8.296
58,776,668
+0.09(+1.06%)
Jul 08, 2010
8.149
8.212
8.085
8.209
14,043
+0.08(+0.99%)
Jul 07, 2010
8.022
8.152
7.978
8.129
95,180,920
+0.11(+1.42%)
Jul 06, 2010
8.035
8.044
7.943
8.015
63,034
+0.04(+0.49%)
Jul 02, 2010
7.976
8.021
7.913
7.976
70,671,392
+0.05(+0.62%)
Jul 01, 2010
7.926
8.012
7.880
7.926
155,883,056
-0.02(-0.21%)
Jun 30, 2010
7.943
8.025
7.916
7.943
77,856
-0.09(-1.10%)
Jun 29, 2010
8.163
8.176
7.969
8.031
133,051
-0.11(-1.33%)
Jun 25, 2010
8.140
8.258
8.104
8.140
157,687,120
-0.09(-1.04%)
Jun 24, 2010
8.225
8.379
8.209
8.225
42,266
-0.13(-1.53%)
Jun 23, 2010
8.340
8.406
8.324
8.353
78,681,872
+0.03(+0.32%)
Jun 22, 2010
8.350
8.406
8.304
8.327
3,441
-0.04(-0.48%)
Jun 21, 2010
8.399
8.409
8.324
8.367
51,125,024
+0.02(+0.20%)
Jun 18, 2010
8.350
8.425
8.284
8.350
123,543,688
-0.05(-0.55%)
Jun 17, 2010
8.389
8.396
8.248
8.396
36,918
+0.02(+0.20%)
Jun 16, 2010
8.379
8.383
8.314
8.379
60,748,452
-0.01(-0.08%)
Jun 15, 2010
8.386
8.386
8.278
8.386
32,380
+0.12(+1.47%)
Jun 14, 2010
8.330
8.389
8.258
8.264
75,774,832
-0.04(-0.47%)
Jun 11, 2010
8.278
8.320
8.219
8.304
72,327,776
-0.05(-0.59%)
Jun 10, 2010
8.353
8.379
8.268
8.353
84,742
+0.18(+2.17%)
Jun 09, 2010
8.241
8.278
8.143
8.176
101,007,312
-0.02(-0.28%)
Jun 08, 2010
8.015
8.219
7.995
8.199
126,267,936
+0.21(+2.67%)
Jun 07, 2010
7.989
8.094
7.949
7.985
113,783,696
+0.05(+0.62%)
Jun 04, 2010
7.936
8.058
7.890
7.936
112,289,480
-0.21(-2.54%)
Jun 03, 2010
8.169
8.186
8.081
8.143
9,471
+0.01(+0.08%)
Jun 02, 2010
8.136
8.140
8.008
8.136
78,048,168
+0.15(+1.85%)
Jun 01, 2010
7.969
8.143
7.920
7.989
10,982
+0.01(+0.12%)
May 28, 2010
7.979
8.120
7.976
7.979
92,378,528
-0.11(-1.34%)
May 27, 2010
8.015
8.097
7.962
8.087
83,928,112
+0.16(+2.07%)
May 26, 2010
7.982
8.018
7.888
7.923
32,505
-0.06(-0.78%)
May 25, 2010
7.910
8.008
7.808
7.985
58,940
-0.04(-0.45%)
May 24, 2010
8.113
8.127
7.979
8.021
91,424,232
-0.14(-1.69%)
May 21, 2010
7.998
8.166
7.998
8.159
165,282,080
-0.04(-0.44%)
May 20, 2010
8.215
8.271
8.182
8.196
98,652
-0.20(-2.39%)
May 19, 2010
8.383
8.442
8.307
8.396
93,784,448
-0.01(-0.08%)
May 18, 2010
8.491
8.504
8.310
8.402
87,328
-0.06(-0.70%)
May 17, 2010
8.356
8.501
8.304
8.461
91,107,768
+0.12(+1.46%)
May 14, 2010
8.340
8.465
8.268
8.340
115,140,520
-0.11(-1.32%)
May 13, 2010
8.471
8.527
8.412
8.452
69,879,128
+0.01(+0.08%)
May 12, 2010
8.448
8.501
8.393
8.445
89,310,776
+0.03(+0.31%)
May 11, 2010
8.425
8.475
8.373
8.419
13,022
-0.01(-0.12%)
May 10, 2010
8.409
8.468
8.340
8.429
124,365,408
+0.19(+2.27%)
May 07, 2010
8.278
8.370
8.133
8.241
156,432,800
-0.01(-0.16%)
May 06, 2010
8.291
8.452
7.893
8.255
206,316,352
-0.28(-3.27%)
May 05, 2010
8.511
8.547
8.452
8.534
101,983,944
+0.03(+0.35%)
May 04, 2010
8.642
8.678
8.455
8.504
47,608
-0.12(-1.45%)
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.