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
Trex Company
(NY:
TREX
)
86.71
-1.59 (-1.80%)
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
2.524
2.549
2.513
2.549
1,864,000
+0.04(+1.44%)
Apr 27, 2007
2.529
2.529
2.504
2.513
1,271,200
-0.02(-0.74%)
Apr 26, 2007
2.627
2.632
2.490
2.531
2,820,800
-0.10(-3.75%)
Apr 25, 2007
2.684
2.704
2.626
2.630
842,400
-0.04(-1.59%)
Apr 24, 2007
2.710
2.725
2.663
2.672
926,400
-0.03(-1.02%)
Apr 23, 2007
2.720
2.732
2.685
2.700
1,135,200
+0.01(+0.28%)
Apr 20, 2007
2.688
2.723
2.638
2.692
1,140,000
+0.05(+1.99%)
Apr 19, 2007
2.604
2.700
2.562
2.640
1,304,800
+0.03(+1.20%)
Apr 18, 2007
2.626
2.643
2.575
2.609
874,400
-0.02(-0.67%)
Apr 17, 2007
2.626
2.679
2.609
2.626
1,954,400
+0.01(+0.24%)
Apr 16, 2007
2.619
2.631
2.575
2.620
1,034,400
+0.03(+1.26%)
Apr 13, 2007
2.606
2.619
2.565
2.587
451,200
-0.02(-0.72%)
Apr 12, 2007
2.564
2.619
2.564
2.606
672,800
+0.03(+1.26%)
Apr 11, 2007
2.679
2.680
2.547
2.574
1,848,000
-0.14(-5.03%)
Apr 10, 2007
2.719
2.745
2.696
2.710
3,575,200
-0.00(-0.14%)
Apr 09, 2007
2.708
2.717
2.663
2.714
2,656,800
+0.02(+0.56%)
Apr 05, 2007
2.679
2.737
2.675
2.699
1,202,400
+0.02(+0.75%)
Apr 04, 2007
2.690
2.702
2.672
2.679
2,418,400
-0.01(-0.42%)
Apr 03, 2007
2.704
2.800
2.676
2.690
1,542,400
-0.01(-0.51%)
Apr 02, 2007
2.690
2.705
2.639
2.704
940,000
+0.01(+0.46%)
Mar 30, 2007
2.751
2.800
2.651
2.691
2,039,200
-0.05(-1.82%)
Mar 29, 2007
2.751
2.781
2.705
2.741
1,050,400
+0.00(+0.14%)
Mar 28, 2007
2.752
2.761
2.683
2.737
2,897,600
-0.02(-0.54%)
Mar 27, 2007
2.833
2.834
2.728
2.752
2,474,400
-0.11(-3.88%)
Mar 26, 2007
2.959
3.019
2.785
2.864
4,328,000
-0.14(-4.58%)
Mar 23, 2007
3.030
3.067
2.941
3.001
1,516,000
-0.03(-1.11%)
Mar 22, 2007
3.071
3.119
3.022
3.035
592,000
-0.04(-1.22%)
Mar 21, 2007
3.094
3.112
3.033
3.072
1,228,000
-0.01(-0.28%)
Mar 20, 2007
3.021
3.125
3.021
3.081
2,376,800
+0.05(+1.73%)
Mar 19, 2007
2.982
3.062
2.982
3.029
391,200
+0.06(+2.02%)
Mar 16, 2007
3.044
3.041
2.926
2.969
894,400
-0.07(-2.42%)
Mar 15, 2007
2.990
3.217
2.990
3.042
836,000
+0.06(+2.10%)
Mar 14, 2007
2.958
3.010
2.913
2.980
773,600
+0.02(+0.80%)
Mar 13, 2007
3.027
3.092
2.931
2.956
839,200
-0.07(-2.35%)
Mar 12, 2007
3.070
3.075
3.009
3.027
679,200
-0.05(-1.54%)
Mar 09, 2007
3.062
3.125
3.035
3.075
848,800
+0.03(+1.11%)
Mar 08, 2007
3.094
3.120
2.996
3.041
1,171,200
-0.03(-0.94%)
Mar 07, 2007
3.059
3.115
2.981
3.070
1,256,800
-0.01(-0.41%)
Mar 06, 2007
2.956
3.085
2.947
3.083
1,272,800
+0.15(+4.98%)
Mar 05, 2007
2.938
3.049
2.914
2.936
1,636,800
-0.03(-0.89%)
Mar 02, 2007
3.058
3.130
2.951
2.962
772,800
-0.11(-3.46%)
Mar 01, 2007
3.021
3.106
2.990
3.069
884,000
+0.02(+0.53%)
Feb 28, 2007
3.067
3.120
2.928
3.053
726,400
-0.02(-0.73%)
Feb 27, 2007
3.195
3.231
3.019
3.075
1,174,400
-0.15(-4.69%)
Feb 26, 2007
3.196
3.251
3.065
3.226
1,054,512
+0.03(+0.94%)
Feb 23, 2007
3.161
3.231
3.125
3.196
1,551,200
+0.04(+1.11%)
Feb 22, 2007
3.171
3.194
3.125
3.161
1,247,200
-0.01(-0.32%)
Feb 21, 2007
3.200
3.225
3.160
3.171
1,091,200
-0.04(-1.28%)
Feb 20, 2007
3.224
3.250
3.201
3.212
847,200
-0.03(-0.85%)
Feb 16, 2007
3.260
3.260
3.232
3.240
316,800
-0.01(-0.27%)
Feb 15, 2007
3.223
3.254
3.204
3.249
368,800
+0.03(+0.97%)
Feb 14, 2007
3.264
3.285
3.216
3.217
810,400
-0.05(-1.53%)
Feb 13, 2007
3.251
3.292
3.236
3.268
668,784
+0.02(+0.62%)
Feb 12, 2007
3.254
3.325
3.230
3.248
603,200
-0.01(-0.23%)
Feb 09, 2007
3.292
3.292
3.206
3.255
573,600
-0.04(-1.10%)
Feb 08, 2007
3.305
3.317
3.252
3.291
366,400
-0.01(-0.42%)
Feb 07, 2007
3.271
3.330
3.250
3.305
840,000
+0.03(+1.03%)
Feb 06, 2007
3.279
3.284
3.240
3.271
1,140,800
-0.01(-0.23%)
Feb 05, 2007
3.374
3.374
3.263
3.279
1,526,400
-0.09(-2.82%)
Feb 02, 2007
3.362
3.462
3.291
3.374
1,597,600
+0.01(+0.33%)
Feb 01, 2007
3.370
3.441
3.342
3.362
1,407,200
+0.02(+0.52%)
Jan 31, 2007
3.330
3.359
3.268
3.345
1,467,200
+0.01(+0.41%)
Jan 30, 2007
3.300
3.337
3.300
3.331
764,000
+0.05(+1.60%)
Jan 29, 2007
3.212
3.350
3.212
3.279
1,512,000
+0.07(+2.22%)
Jan 26, 2007
3.200
3.221
3.188
3.208
596,800
+0.01(+0.31%)
Jan 25, 2007
3.184
3.206
3.167
3.197
870,400
+0.01(+0.43%)
Jan 24, 2007
3.124
3.186
3.111
3.184
831,200
+0.07(+2.29%)
Jan 23, 2007
3.001
3.116
3.001
3.112
1,695,200
+0.11(+3.75%)
Jan 22, 2007
2.994
3.044
2.994
3.000
883,200
-0.01(-0.25%)
Jan 19, 2007
2.965
3.013
2.947
3.007
684,000
+0.04(+1.48%)
Jan 18, 2007
2.924
2.971
2.900
2.964
2,117,600
+0.04(+1.50%)
Jan 17, 2007
2.906
2.953
2.906
2.920
1,116,000
+0.01(+0.43%)
Jan 16, 2007
2.881
2.947
2.881
2.908
1,082,400
+0.05(+1.88%)
Jan 12, 2007
2.754
2.875
2.751
2.854
2,123,200
+0.14(+5.26%)
Jan 11, 2007
2.663
2.725
2.663
2.711
1,025,600
+0.05(+1.83%)
Jan 10, 2007
2.678
2.695
2.641
2.663
1,285,600
-0.02(-0.93%)
Jan 09, 2007
2.774
2.774
2.679
2.688
1,264,800
-0.07(-2.54%)
Jan 08, 2007
2.751
2.765
2.705
2.757
497,600
+0.01(+0.23%)
Jan 05, 2007
2.835
2.835
2.732
2.751
1,030,400
-0.08(-2.91%)
Jan 04, 2007
2.825
2.850
2.808
2.834
1,025,600
+0.01(+0.49%)
Jan 03, 2007
2.911
2.911
2.796
2.820
1,220,000
-0.04(-1.44%)
Dec 29, 2006
2.926
2.928
2.854
2.861
748,800
-0.08(-2.76%)
Dec 28, 2006
2.910
2.950
2.906
2.942
988,000
+0.03(+1.16%)
Dec 27, 2006
2.840
2.911
2.840
2.909
608,000
+0.07(+2.47%)
Dec 26, 2006
2.825
2.844
2.808
2.839
1,104,000
+0.01(+0.49%)
Dec 22, 2006
2.826
2.834
2.800
2.825
860,800
-0.01(-0.31%)
Dec 21, 2006
2.808
2.859
2.808
2.834
1,068,800
+0.02(+0.58%)
Dec 20, 2006
2.806
2.849
2.806
2.817
644,000
+0.01(+0.27%)
Dec 19, 2006
2.831
2.844
2.788
2.810
893,600
-0.05(-1.75%)
Dec 18, 2006
2.875
2.885
2.856
2.860
1,129,600
-0.02(-0.52%)
Dec 15, 2006
2.875
2.884
2.850
2.875
1,492,800
+0.02(+0.66%)
Dec 14, 2006
2.860
2.894
2.851
2.856
1,141,600
-0.00(-0.13%)
Dec 13, 2006
2.869
2.869
2.825
2.860
1,940,000
+0.00(+0.13%)
Dec 12, 2006
2.875
2.885
2.825
2.856
1,210,400
-0.01(-0.31%)
Dec 11, 2006
2.837
2.888
2.835
2.865
858,400
+0.03(+1.10%)
Dec 08, 2006
2.842
2.855
2.825
2.834
1,504,000
-0.01(-0.35%)
Dec 07, 2006
2.850
2.869
2.839
2.844
1,955,200
+0.00(+0.00%)
Dec 06, 2006
2.839
2.919
2.839
2.844
1,808,000
+0.01(+0.40%)
Dec 05, 2006
2.875
2.889
2.794
2.833
1,312,800
-0.04(-1.35%)
Dec 04, 2006
2.846
2.897
2.821
2.871
3,309,600
+0.02(+0.88%)
Dec 01, 2006
2.828
2.856
2.806
2.846
1,163,200
+0.02(+0.53%)
Nov 30, 2006
2.769
2.865
2.764
2.831
1,262,400
+0.05(+1.98%)
Nov 29, 2006
2.736
2.791
2.736
2.776
1,255,200
+0.05(+1.74%)
Nov 28, 2006
2.760
2.761
2.694
2.729
1,225,600
-0.05(-1.71%)
Nov 27, 2006
2.868
2.870
2.759
2.776
1,007,200
-0.09(-3.22%)
Nov 24, 2006
2.857
2.891
2.846
2.869
377,600
+0.01(+0.39%)
Nov 22, 2006
2.849
2.869
2.832
2.857
424,000
+0.01(+0.35%)
Nov 21, 2006
2.829
2.860
2.796
2.848
612,800
+0.01(+0.44%)
Nov 20, 2006
2.781
2.839
2.768
2.835
1,420,000
+0.04(+1.39%)
Nov 17, 2006
2.836
2.836
2.764
2.796
1,117,600
-0.01(-0.53%)
Nov 16, 2006
2.819
2.837
2.790
2.811
732,000
+0.00(+0.18%)
Nov 15, 2006
2.784
2.831
2.776
2.806
1,418,400
+0.03(+1.26%)
Nov 14, 2006
2.670
2.776
2.658
2.771
1,549,600
+0.11(+4.28%)
Nov 13, 2006
2.676
2.689
2.656
2.658
640,000
-0.02(-0.65%)
Nov 10, 2006
2.650
2.686
2.632
2.675
1,133,600
+0.03(+1.13%)
Nov 09, 2006
2.688
2.688
2.623
2.645
1,963,200
-0.03(-1.26%)
Nov 08, 2006
2.641
2.691
2.625
2.679
1,427,200
+0.04(+1.42%)
Nov 07, 2006
2.679
2.686
2.627
2.641
1,364,000
-0.04(-1.40%)
Nov 06, 2006
2.584
2.699
2.560
2.679
2,091,200
+0.11(+4.43%)
Nov 03, 2006
2.611
2.681
2.531
2.565
2,417,600
-0.00(-0.15%)
Nov 02, 2006
2.619
2.658
2.567
2.569
4,117,600
-0.04(-1.67%)
Nov 01, 2006
2.756
2.809
2.611
2.612
21,053,600
-0.69(-20.89%)
Oct 31, 2006
3.226
3.311
3.226
3.303
1,967,200
+0.08(+2.36%)
Oct 30, 2006
3.144
3.231
3.144
3.226
1,011,200
+0.07(+2.30%)
Oct 27, 2006
3.189
3.189
3.139
3.154
3,466,400
-0.04(-1.10%)
Oct 26, 2006
3.163
3.190
3.125
3.189
2,600,800
+0.03(+0.87%)
Oct 25, 2006
3.163
3.200
3.143
3.161
704,000
+0.01(+0.24%)
Oct 24, 2006
3.139
3.174
3.132
3.154
796,800
+0.01(+0.28%)
Oct 23, 2006
3.184
3.190
3.138
3.145
879,200
-0.03(-0.98%)
Oct 20, 2006
3.228
3.228
3.163
3.176
1,089,600
-0.04(-1.32%)
Oct 19, 2006
3.169
3.224
3.156
3.219
1,416,800
+0.02(+0.78%)
Oct 18, 2006
3.235
3.274
3.180
3.194
802,400
-0.04(-1.24%)
Oct 17, 2006
3.235
3.250
3.220
3.234
828,800
-0.01(-0.42%)
Oct 16, 2006
3.200
3.263
3.200
3.248
712,800
+0.04(+1.29%)
Oct 13, 2006
3.240
3.250
3.199
3.206
729,600
-0.03(-0.97%)
Oct 12, 2006
3.159
3.245
3.156
3.237
655,200
+0.09(+2.82%)
Oct 11, 2006
3.166
3.217
3.125
3.149
580,800
-0.02(-0.51%)
Oct 10, 2006
3.161
3.176
3.115
3.165
1,630,400
+0.00(+0.12%)
Oct 09, 2006
3.138
3.171
3.049
3.161
468,000
+0.03(+1.08%)
Oct 06, 2006
3.125
3.152
3.092
3.127
426,400
-0.01(-0.20%)
Oct 05, 2006
3.094
3.154
3.090
3.134
619,200
+0.04(+1.29%)
Oct 04, 2006
3.018
3.094
3.018
3.094
1,141,600
+0.06(+2.10%)
Oct 03, 2006
2.978
3.054
2.970
3.030
1,219,200
+0.04(+1.34%)
Oct 02, 2006
3.007
3.024
2.958
2.990
2,111,200
-0.03(-0.99%)
Sep 29, 2006
3.087
3.125
3.000
3.020
1,005,600
-0.09(-2.78%)
Sep 28, 2006
3.165
3.180
3.104
3.106
1,343,200
-0.05(-1.66%)
Sep 27, 2006
3.189
3.243
3.119
3.159
957,600
-0.03(-0.90%)
Sep 26, 2006
3.106
3.225
3.098
3.188
1,792,800
+0.07(+2.20%)
Sep 25, 2006
3.109
3.156
3.062
3.119
3,279,200
+0.02(+0.73%)
Sep 22, 2006
3.062
3.105
3.009
3.096
1,043,200
+0.02(+0.57%)
Sep 21, 2006
3.169
3.171
3.049
3.079
1,737,600
-0.09(-2.84%)
Sep 20, 2006
3.135
3.194
3.064
3.169
1,840,800
+0.03(+1.04%)
Sep 19, 2006
3.375
3.376
3.044
3.136
4,633,600
-0.36(-10.26%)
Sep 18, 2006
3.505
3.544
3.440
3.495
557,600
-0.05(-1.38%)
Sep 15, 2006
3.554
3.562
3.500
3.544
1,172,800
+0.01(+0.18%)
Sep 14, 2006
3.486
3.570
3.482
3.538
856,000
+0.04(+1.11%)
Sep 13, 2006
3.506
3.525
3.458
3.499
1,749,600
+0.00(+0.00%)
Sep 12, 2006
3.350
3.521
3.350
3.499
1,530,400
+0.14(+4.28%)
Sep 11, 2006
3.369
3.394
3.317
3.355
647,200
-0.01(-0.37%)
Sep 08, 2006
3.356
3.417
3.334
3.368
718,400
+0.02(+0.56%)
Sep 07, 2006
3.346
3.386
3.325
3.349
1,387,200
+0.00(+0.07%)
Sep 06, 2006
3.421
3.429
3.339
3.346
668,000
-0.08(-2.19%)
Sep 05, 2006
3.406
3.434
3.395
3.421
998,400
+0.01(+0.40%)
Sep 01, 2006
3.385
3.415
3.371
3.408
876,800
+0.04(+1.23%)
Aug 31, 2006
3.388
3.415
3.344
3.366
1,893,600
-0.01(-0.30%)
Aug 30, 2006
3.384
3.408
3.349
3.376
724,800
-0.00(-0.04%)
Aug 29, 2006
3.288
3.381
3.261
3.377
855,200
+0.10(+2.93%)
Aug 28, 2006
3.196
3.311
3.196
3.281
724,800
+0.09(+2.70%)
Aug 25, 2006
3.154
3.235
3.151
3.195
734,400
+0.04(+1.31%)
Aug 24, 2006
3.190
3.217
3.127
3.154
980,800
-0.04(-1.25%)
Aug 23, 2006
3.384
3.428
3.175
3.194
1,262,400
-0.19(-5.62%)
Aug 22, 2006
3.339
3.402
3.339
3.384
994,400
+0.04(+1.35%)
Aug 21, 2006
3.346
3.388
3.308
3.339
1,456,000
-0.03(-0.78%)
Aug 18, 2006
3.485
3.493
3.296
3.365
1,881,600
-0.12(-3.44%)
Aug 17, 2006
3.462
3.518
3.445
3.485
1,334,400
+0.02(+0.65%)
Aug 16, 2006
3.447
3.478
3.439
3.462
773,600
+0.02(+0.44%)
Aug 15, 2006
3.320
3.447
3.320
3.447
1,189,600
+0.12(+3.53%)
Aug 14, 2006
3.346
3.421
3.330
3.330
869,600
+0.01(+0.26%)
Aug 11, 2006
3.362
3.366
3.286
3.321
581,600
-0.05(-1.59%)
Aug 10, 2006
3.316
3.377
3.301
3.375
938,400
+0.05(+1.43%)
Aug 09, 2006
3.393
3.424
3.322
3.328
1,196,800
-0.05(-1.37%)
Aug 08, 2006
3.440
3.499
3.350
3.374
917,600
-0.02(-0.55%)
Aug 07, 2006
3.429
3.429
3.375
3.393
1,343,200
-0.05(-1.42%)
Aug 04, 2006
3.425
3.469
3.393
3.441
1,741,600
+0.04(+1.25%)
Aug 03, 2006
3.359
3.438
3.331
3.399
2,323,200
+0.03(+0.82%)
Aug 02, 2006
3.365
3.406
3.314
3.371
2,492,800
+0.01(+0.19%)
Aug 01, 2006
3.479
3.493
3.357
3.365
2,065,600
-0.16(-4.54%)
Jul 31, 2006
3.474
3.546
3.413
3.525
2,005,600
+0.04(+1.08%)
Jul 28, 2006
3.331
3.530
3.321
3.487
3,511,200
+0.17(+5.08%)
Jul 27, 2006
3.500
3.638
3.245
3.319
8,104,800
+0.32(+10.63%)
Jul 26, 2006
3.035
3.047
2.987
3.000
4,467,200
-0.04(-1.36%)
Jul 25, 2006
2.969
3.060
2.949
3.041
932,000
+0.05(+1.67%)
Jul 24, 2006
2.965
2.991
2.901
2.991
1,018,400
+0.04(+1.23%)
Jul 21, 2006
3.089
3.092
2.926
2.955
1,906,400
-0.13(-4.29%)
Jul 20, 2006
3.181
3.181
3.079
3.087
1,099,200
-0.09(-2.76%)
Jul 19, 2006
3.015
3.197
3.013
3.175
962,400
+0.17(+5.53%)
Jul 18, 2006
3.013
3.040
2.985
3.009
1,916,000
-0.01(-0.33%)
Jul 17, 2006
2.976
3.031
2.965
3.019
834,400
+0.04(+1.39%)
Jul 14, 2006
3.091
3.091
2.970
2.978
2,580,800
-0.13(-4.07%)
Jul 13, 2006
3.212
3.212
3.090
3.104
1,181,600
-0.13(-3.91%)
Jul 12, 2006
3.310
3.324
3.223
3.230
850,400
-0.09(-2.71%)
Jul 11, 2006
3.319
3.325
3.272
3.320
728,800
+0.01(+0.23%)
Jul 10, 2006
3.300
3.326
3.300
3.312
366,400
+0.01(+0.38%)
Jul 07, 2006
3.341
3.369
3.300
3.300
725,600
-0.05(-1.60%)
Jul 06, 2006
3.315
3.373
3.291
3.354
898,400
+0.04(+1.17%)
Jul 05, 2006
3.255
3.344
3.221
3.315
888,800
+0.04(+1.26%)
Jul 03, 2006
3.249
3.285
3.231
3.274
284,800
+0.04(+1.16%)
Jun 30, 2006
3.169
3.265
3.169
3.236
2,465,600
+0.08(+2.53%)
Jun 29, 2006
3.163
3.175
3.138
3.156
1,761,600
-0.00(-0.08%)
Jun 28, 2006
3.165
3.197
3.115
3.159
767,200
-0.01(-0.20%)
Jun 27, 2006
3.299
3.317
3.160
3.165
802,400
-0.13(-4.05%)
Jun 26, 2006
3.254
3.322
3.220
3.299
1,082,400
+0.05(+1.62%)
Jun 23, 2006
3.231
3.255
3.205
3.246
960,800
+0.02(+0.66%)
Jun 22, 2006
3.175
3.263
3.175
3.225
1,329,600
+0.04(+1.26%)
Jun 21, 2006
3.100
3.192
3.090
3.185
1,316,800
+0.09(+2.78%)
Jun 20, 2006
3.160
3.160
3.075
3.099
828,800
-0.05(-1.55%)
Jun 19, 2006
3.190
3.190
3.121
3.147
1,696,000
-0.04(-1.37%)
Jun 16, 2006
3.204
3.220
3.153
3.191
3,547,200
-0.02(-0.58%)
Jun 15, 2006
3.171
3.234
3.167
3.210
1,527,200
+0.04(+1.42%)
Jun 14, 2006
3.161
3.219
3.121
3.165
1,809,600
+0.01(+0.20%)
Jun 13, 2006
3.166
3.247
3.144
3.159
1,308,000
-0.02(-0.71%)
Jun 12, 2006
3.200
3.269
3.151
3.181
1,562,400
-0.02(-0.74%)
Jun 09, 2006
3.269
3.274
3.197
3.205
2,126,400
-0.06(-1.72%)
Jun 08, 2006
3.331
3.342
3.189
3.261
1,013,600
-0.07(-1.99%)
Jun 07, 2006
3.364
3.381
3.321
3.328
835,200
-0.04(-1.08%)
Jun 06, 2006
3.428
3.428
3.292
3.364
1,412,000
-0.06(-1.82%)
Jun 05, 2006
3.624
3.645
3.418
3.426
1,516,800
-0.19(-5.25%)
Jun 02, 2006
3.542
3.624
3.499
3.616
1,424,800
+0.07(+2.08%)
Jun 01, 2006
3.395
3.549
3.380
3.542
689,600
+0.15(+4.38%)
May 31, 2006
3.444
3.464
3.381
3.394
736,000
-0.03(-0.80%)
May 30, 2006
3.538
3.538
3.419
3.421
983,200
-0.13(-3.73%)
May 26, 2006
3.494
3.569
3.466
3.554
844,800
+0.04(+0.99%)
May 25, 2006
3.462
3.525
3.447
3.519
1,709,600
+0.10(+2.96%)
May 24, 2006
3.283
3.417
3.277
3.417
1,805,600
+0.13(+4.11%)
May 23, 2006
3.410
3.465
3.283
3.283
696,000
-0.10(-3.03%)
May 22, 2006
3.434
3.476
3.296
3.385
1,351,200
-0.07(-1.96%)
May 19, 2006
3.425
3.486
3.344
3.453
1,170,400
+0.05(+1.54%)
May 18, 2006
3.464
3.510
3.396
3.400
1,095,200
-0.07(-1.98%)
May 17, 2006
3.574
3.610
3.446
3.469
1,418,400
-0.10(-2.94%)
May 16, 2006
3.605
3.641
3.565
3.574
661,600
-0.03(-0.87%)
May 15, 2006
3.671
3.721
3.485
3.605
1,182,400
-0.09(-2.47%)
May 12, 2006
3.766
3.777
3.694
3.696
1,623,200
-0.07(-1.83%)
May 11, 2006
3.888
3.925
3.765
3.765
783,200
-0.09(-2.37%)
May 10, 2006
3.922
3.950
3.850
3.856
811,200
-0.07(-1.72%)
May 09, 2006
3.849
3.925
3.849
3.924
704,000
+0.07(+1.92%)
May 08, 2006
3.928
3.931
3.835
3.850
1,527,200
-0.08(-1.94%)
May 05, 2006
3.875
3.981
3.874
3.926
2,166,400
+0.05(+1.39%)
May 04, 2006
3.846
3.942
3.846
3.873
1,024,000
+0.03(+0.68%)
May 03, 2006
3.795
3.875
3.750
3.846
1,203,200
+0.05(+1.22%)
May 02, 2006
3.676
3.835
3.663
3.800
1,188,000
+0.11(+3.05%)
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.