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
NovaGold Resources
(NY:
NG
)
3.600
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 24, 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 28, 2006
15.12
16.00
15.06
16.00
548,300
+0.98(+6.52%)
Apr 27, 2006
15.58
15.77
14.96
15.02
397,900
-0.75(-4.76%)
Apr 26, 2006
15.80
15.93
15.65
15.77
326,900
+0.12(+0.77%)
Apr 25, 2006
15.86
16.05
15.55
15.65
395,300
-0.04(-0.25%)
Apr 24, 2006
15.58
15.80
15.47
15.69
387,800
-0.14(-0.88%)
Apr 21, 2006
15.45
15.92
15.39
15.83
463,100
+0.65(+4.28%)
Apr 20, 2006
15.85
15.88
15.09
15.18
724,700
-0.70(-4.41%)
Apr 19, 2006
15.93
16.06
15.46
15.88
553,800
+0.10(+0.63%)
Apr 18, 2006
15.83
15.90
15.68
15.78
476,400
+0.23(+1.48%)
Apr 17, 2006
15.60
15.78
15.43
15.55
541,000
+0.27(+1.77%)
Apr 13, 2006
14.86
15.31
14.50
15.28
408,000
+0.42(+2.83%)
Apr 12, 2006
14.69
15.06
14.60
14.86
439,100
+0.27(+1.85%)
Apr 11, 2006
15.25
15.45
14.50
14.59
625,700
-0.68(-4.45%)
Apr 10, 2006
15.85
15.94
15.05
15.27
362,900
-0.16(-1.04%)
Apr 07, 2006
16.02
16.06
15.34
15.43
495,200
-0.59(-3.68%)
Apr 06, 2006
16.50
16.50
15.80
16.02
1,228,300
-0.19(-1.17%)
Apr 05, 2006
15.96
16.27
15.76
16.21
629,900
+0.30(+1.89%)
Apr 04, 2006
15.95
16.00
15.47
15.91
483,900
+0.19(+1.21%)
Apr 03, 2006
15.70
16.03
15.65
15.72
670,200
+0.42(+2.75%)
Mar 31, 2006
15.30
15.45
15.00
15.30
378,500
-0.13(-0.84%)
Mar 30, 2006
14.75
15.63
14.75
15.43
853,900
+1.09(+7.60%)
Mar 29, 2006
13.93
14.35
13.84
14.34
421,400
+0.46(+3.31%)
Mar 28, 2006
14.05
14.11
13.59
13.88
335,300
+0.07(+0.51%)
Mar 27, 2006
13.70
14.24
13.59
13.81
688,500
+0.40(+2.98%)
Mar 24, 2006
13.00
13.58
13.00
13.41
593,100
+0.61(+4.77%)
Mar 23, 2006
12.96
13.02
12.78
12.80
469,500
-0.16(-1.23%)
Mar 22, 2006
12.82
13.06
12.82
12.96
219,500
-0.04(-0.31%)
Mar 21, 2006
13.25
13.25
12.81
13.00
414,500
-0.32(-2.40%)
Mar 20, 2006
13.60
13.94
13.22
13.32
448,800
-0.28(-2.06%)
Mar 17, 2006
13.27
13.62
13.07
13.60
310,600
+0.38(+2.87%)
Mar 16, 2006
13.30
13.50
12.97
13.22
662,400
+0.04(+0.30%)
Mar 15, 2006
12.95
13.24
12.95
13.18
632,700
+0.39(+3.05%)
Mar 14, 2006
12.38
12.92
12.35
12.79
471,200
+0.44(+3.56%)
Mar 13, 2006
12.25
12.50
12.10
12.35
410,600
+0.23(+1.90%)
Mar 10, 2006
11.90
12.33
11.72
12.12
605,800
+0.03(+0.25%)
Mar 09, 2006
12.55
12.71
12.00
12.09
506,700
-0.29(-2.34%)
Mar 08, 2006
12.40
12.56
12.15
12.38
729,700
-0.42(-3.28%)
Mar 07, 2006
13.28
13.30
12.75
12.80
488,600
-0.58(-4.33%)
Mar 06, 2006
12.75
13.90
12.75
13.38
568,100
-0.51(-3.67%)
Mar 03, 2006
13.66
14.09
13.33
13.89
671,600
+0.16(+1.17%)
Mar 02, 2006
12.63
13.87
12.59
13.73
984,900
+1.23(+9.84%)
Mar 01, 2006
12.33
12.56
12.25
12.50
459,600
+0.25(+2.04%)
Feb 28, 2006
12.42
12.71
12.20
12.25
462,300
-0.17(-1.37%)
Feb 27, 2006
12.60
12.70
12.40
12.42
386,300
-0.35(-2.74%)
Feb 24, 2006
12.55
12.77
12.38
12.77
643,200
+0.45(+3.65%)
Feb 23, 2006
12.60
12.73
11.85
12.32
587,100
-0.13(-1.04%)
Feb 22, 2006
12.75
12.75
12.24
12.45
1,074,300
+0.24(+1.97%)
Feb 21, 2006
12.35
12.40
12.03
12.21
431,600
+0.21(+1.75%)
Feb 17, 2006
11.93
12.19
11.93
12.00
438,100
+0.20(+1.69%)
Feb 16, 2006
11.80
11.91
11.70
11.80
1,165,400
+0.01(+0.08%)
Feb 15, 2006
11.70
11.91
11.60
11.79
705,700
+0.09(+0.77%)
Feb 14, 2006
11.60
11.73
11.51
11.70
863,700
+0.20(+1.74%)
Feb 13, 2006
11.74
11.78
11.12
11.50
809,100
-0.28(-2.38%)
Feb 10, 2006
11.98
11.99
11.60
11.78
1,147,400
-0.22(-1.83%)
Feb 09, 2006
12.12
12.50
12.00
12.00
920,400
+0.00(+0.00%)
Feb 08, 2006
12.00
12.10
11.88
12.00
1,165,300
-0.14(-1.15%)
Feb 07, 2006
12.00
12.40
11.81
12.14
1,797,900
-0.50(-3.96%)
Feb 06, 2006
12.35
12.64
12.29
12.64
1,049,700
+0.27(+2.18%)
Feb 03, 2006
11.80
12.79
11.80
12.37
6,085,700
+0.02(+0.16%)
Feb 02, 2006
12.43
12.64
12.00
12.35
1,543,400
-0.03(-0.24%)
Feb 01, 2006
12.15
12.41
11.71
12.38
1,134,300
+0.12(+0.98%)
Jan 31, 2006
12.55
12.61
12.11
12.26
866,100
-0.10(-0.81%)
Jan 30, 2006
11.75
12.37
11.75
12.36
1,146,100
+0.78(+6.74%)
Jan 27, 2006
10.95
11.93
10.95
11.58
1,881,200
+0.63(+5.75%)
Jan 26, 2006
10.03
10.95
10.03
10.95
757,400
+0.87(+8.63%)
Jan 25, 2006
10.17
10.44
10.06
10.08
459,500
+0.08(+0.80%)
Jan 24, 2006
10.70
10.72
9.910
10.00
762,500
-0.70(-6.54%)
Jan 23, 2006
10.40
10.71
10.19
10.70
463,700
+0.47(+4.59%)
Jan 20, 2006
10.50
10.80
10.15
10.23
747,600
+0.11(+1.09%)
Jan 19, 2006
10.04
10.20
10.01
10.12
547,100
+0.11(+1.10%)
Jan 18, 2006
10.49
10.49
9.840
10.01
402,800
-0.58(-5.48%)
Jan 17, 2006
10.88
10.89
10.50
10.59
380,200
-0.17(-1.58%)
Jan 13, 2006
10.30
10.77
10.21
10.76
524,500
+0.47(+4.57%)
Jan 12, 2006
10.27
10.40
10.18
10.29
331,500
+0.02(+0.19%)
Jan 11, 2006
10.15
10.47
10.15
10.27
360,000
+0.20(+1.99%)
Jan 10, 2006
10.20
10.24
9.920
10.07
650,200
-0.09(-0.89%)
Jan 09, 2006
9.490
10.52
9.370
10.16
1,325,900
+0.79(+8.43%)
Jan 06, 2006
9.200
9.530
9.200
9.370
755,200
+0.28(+3.08%)
Jan 05, 2006
9.150
9.300
9.010
9.090
564,100
-0.27(-2.88%)
Jan 04, 2006
9.400
9.540
9.350
9.360
364,900
-0.14(-1.47%)
Jan 03, 2006
9.230
9.540
9.230
9.500
483,600
+0.40(+4.40%)
Dec 30, 2005
9.150
9.240
9.010
9.100
262,600
-0.13(-1.41%)
Dec 29, 2005
9.250
9.300
9.020
9.230
244,900
+0.02(+0.22%)
Dec 28, 2005
8.900
9.210
8.900
9.210
316,000
+0.41(+4.66%)
Dec 27, 2005
8.800
8.900
8.660
8.800
275,500
+0.09(+1.03%)
Dec 23, 2005
8.820
8.900
8.610
8.710
230,100
-0.09(-1.02%)
Dec 22, 2005
8.560
8.800
8.490
8.800
416,400
+0.30(+3.53%)
Dec 21, 2005
8.220
8.500
8.180
8.500
343,400
+0.30(+3.66%)
Dec 20, 2005
8.510
8.590
8.160
8.200
278,400
-0.32(-3.76%)
Dec 19, 2005
8.800
8.840
8.500
8.520
268,100
-0.11(-1.27%)
Dec 16, 2005
8.710
8.830
8.580
8.630
185,000
-0.10(-1.15%)
Dec 15, 2005
8.570
8.850
8.550
8.730
260,700
+0.21(+2.46%)
Dec 14, 2005
8.540
8.690
8.450
8.520
271,200
-0.04(-0.47%)
Dec 13, 2005
8.530
8.790
8.340
8.560
512,400
-0.11(-1.27%)
Dec 12, 2005
9.240
9.370
8.520
8.670
817,500
-0.47(-5.14%)
Dec 09, 2005
9.320
9.420
9.050
9.140
448,300
-0.10(-1.08%)
Dec 08, 2005
9.100
9.390
9.070
9.240
393,900
+0.14(+1.54%)
Dec 07, 2005
9.410
9.530
8.900
9.100
533,600
-0.21(-2.26%)
Dec 06, 2005
9.160
9.400
9.050
9.310
314,900
+0.15(+1.64%)
Dec 05, 2005
9.410
9.490
9.160
9.160
380,600
-0.25(-2.66%)
Dec 02, 2005
9.370
9.440
9.150
9.410
516,300
+0.04(+0.43%)
Dec 01, 2005
9.200
9.480
9.190
9.370
510,800
+0.21(+2.29%)
Nov 30, 2005
9.460
9.570
9.150
9.160
414,700
-0.42(-4.38%)
Nov 29, 2005
9.360
9.600
9.310
9.580
280,400
+0.18(+1.91%)
Nov 28, 2005
9.510
9.510
9.360
9.400
244,000
-0.16(-1.67%)
Nov 25, 2005
9.350
9.560
9.350
9.560
152,800
+0.30(+3.24%)
Nov 23, 2005
9.210
9.270
9.070
9.260
223,700
-0.05(-0.54%)
Nov 22, 2005
9.290
9.350
9.110
9.310
334,200
+0.12(+1.31%)
Nov 21, 2005
9.200
9.310
9.070
9.190
405,000
+0.18(+2.00%)
Nov 18, 2005
9.100
9.150
8.960
9.010
317,400
+0.02(+0.22%)
Nov 17, 2005
8.800
9.120
8.800
8.990
545,600
+0.26(+2.98%)
Nov 16, 2005
8.450
8.730
8.440
8.730
378,600
+0.38(+4.55%)
Nov 15, 2005
8.510
8.609
8.350
8.350
156,500
-0.15(-1.76%)
Nov 14, 2005
8.700
8.710
8.450
8.500
133,200
-0.16(-1.85%)
Nov 11, 2005
8.500
8.720
8.411
8.660
152,100
+0.16(+1.88%)
Nov 10, 2005
8.750
8.790
8.480
8.500
149,400
-0.20(-2.30%)
Nov 09, 2005
8.550
8.770
8.550
8.700
258,400
+0.21(+2.47%)
Nov 08, 2005
8.650
8.800
8.480
8.490
177,600
-0.08(-0.93%)
Nov 07, 2005
8.500
8.650
8.460
8.570
202,400
+0.12(+1.42%)
Nov 04, 2005
8.550
8.600
8.210
8.450
247,400
-0.08(-0.94%)
Nov 03, 2005
8.500
8.670
8.400
8.530
207,000
+0.04(+0.47%)
Nov 02, 2005
8.380
8.490
8.358
8.490
182,600
+0.12(+1.43%)
Nov 01, 2005
8.300
8.390
8.270
8.370
188,800
-0.01(-0.12%)
Oct 31, 2005
8.600
8.600
8.250
8.380
372,600
-0.22(-2.56%)
Oct 28, 2005
8.250
8.620
8.220
8.600
347,400
+0.26(+3.12%)
Oct 27, 2005
8.200
8.370
8.200
8.340
538,700
+0.14(+1.71%)
Oct 26, 2005
8.250
8.320
8.070
8.200
370,500
+0.16(+1.99%)
Oct 25, 2005
7.660
8.120
7.660
8.040
376,100
+0.45(+5.93%)
Oct 24, 2005
7.650
7.720
7.580
7.590
234,200
-0.06(-0.78%)
Oct 21, 2005
7.460
7.650
7.390
7.650
153,600
+0.24(+3.24%)
Oct 20, 2005
7.600
7.680
7.300
7.410
229,300
-0.19(-2.50%)
Oct 19, 2005
7.610
7.640
7.480
7.600
226,900
-0.10(-1.30%)
Oct 18, 2005
7.930
7.930
7.670
7.700
216,300
-0.23(-2.90%)
Oct 17, 2005
7.930
8.080
7.910
7.930
143,700
+0.08(+1.02%)
Oct 14, 2005
7.650
7.860
7.650
7.850
229,300
+0.11(+1.42%)
Oct 13, 2005
7.850
7.850
7.600
7.740
237,800
-0.12(-1.53%)
Oct 12, 2005
8.220
8.220
7.830
7.860
321,800
-0.29(-3.56%)
Oct 11, 2005
8.110
9.150
8.100
8.150
187,400
-0.04(-0.49%)
Oct 10, 2005
8.060
8.250
8.060
8.190
204,500
+0.17(+2.12%)
Oct 07, 2005
7.840
8.020
7.760
8.020
257,400
+0.18(+2.30%)
Oct 06, 2005
7.820
7.970
7.750
7.840
325,800
+0.07(+0.90%)
Oct 05, 2005
7.900
7.900
7.740
7.770
301,500
-0.16(-2.02%)
Oct 04, 2005
8.100
8.150
7.930
7.930
193,000
-0.14(-1.73%)
Oct 03, 2005
8.000
8.100
7.890
8.070
252,300
+0.06(+0.75%)
Sep 30, 2005
8.280
8.300
8.010
8.010
289,000
-0.24(-2.91%)
Sep 29, 2005
8.050
8.250
8.050
8.250
312,700
+0.23(+2.87%)
Sep 28, 2005
7.800
8.110
7.710
8.020
294,400
+0.25(+3.22%)
Sep 27, 2005
7.940
7.940
7.730
7.770
202,800
-0.18(-2.26%)
Sep 26, 2005
7.900
8.120
7.760
7.950
337,500
+0.00(+0.00%)
Sep 23, 2005
7.950
8.030
7.900
7.950
258,300
-0.18(-2.21%)
Sep 22, 2005
8.410
8.440
8.000
8.130
324,700
-0.23(-2.75%)
Sep 21, 2005
8.150
8.360
8.130
8.360
268,100
+0.23(+2.83%)
Sep 20, 2005
8.180
8.270
8.130
8.130
307,500
-0.05(-0.61%)
Sep 19, 2005
8.550
8.690
8.120
8.180
561,000
-0.03(-0.37%)
Sep 16, 2005
8.100
8.230
8.060
8.210
828,400
+0.27(+3.40%)
Sep 15, 2005
7.950
8.050
7.860
7.940
424,100
+0.09(+1.15%)
Sep 14, 2005
7.750
7.870
7.750
7.850
515,900
+0.15(+1.95%)
Sep 13, 2005
7.870
7.910
7.670
7.700
192,400
-0.27(-3.39%)
Sep 12, 2005
8.070
8.070
7.800
7.970
217,300
-0.12(-1.48%)
Sep 09, 2005
7.850
8.210
7.850
8.090
353,400
+0.26(+3.32%)
Sep 08, 2005
7.640
7.830
7.620
7.830
174,300
+0.26(+3.43%)
Sep 07, 2005
7.600
7.700
7.570
7.570
204,600
-0.05(-0.66%)
Sep 06, 2005
7.900
7.900
7.220
7.620
242,300
-0.20(-2.56%)
Sep 02, 2005
7.690
7.860
7.570
7.820
369,800
+0.19(+2.49%)
Sep 01, 2005
7.400
7.630
7.350
7.630
460,100
+0.35(+4.81%)
Aug 31, 2005
6.920
7.280
6.920
7.280
413,200
+0.38(+5.51%)
Aug 30, 2005
7.000
7.000
6.770
6.900
561,700
-0.12(-1.71%)
Aug 29, 2005
7.180
7.200
7.010
7.020
283,700
-0.11(-1.54%)
Aug 26, 2005
7.120
7.200
7.060
7.130
266,600
+0.02(+0.28%)
Aug 25, 2005
7.150
7.260
7.110
7.110
262,900
-0.06(-0.84%)
Aug 24, 2005
7.290
7.400
7.170
7.170
333,900
-0.13(-1.78%)
Aug 23, 2005
7.450
7.520
7.300
7.300
237,000
-0.15(-2.01%)
Aug 22, 2005
7.700
7.700
7.400
7.450
375,100
-0.22(-2.87%)
Aug 19, 2005
7.510
7.670
7.400
7.670
200,500
+0.14(+1.86%)
Aug 18, 2005
7.650
7.700
7.440
7.530
255,800
-0.13(-1.70%)
Aug 17, 2005
8.000
8.000
7.630
7.660
193,900
-0.34(-4.25%)
Aug 16, 2005
8.000
8.240
7.950
8.000
300,500
-0.03(-0.37%)
Aug 15, 2005
8.040
8.080
7.920
8.030
230,800
-0.13(-1.59%)
Aug 12, 2005
8.200
8.290
8.060
8.160
283,900
-0.07(-0.85%)
Aug 11, 2005
8.000
8.230
7.950
8.230
599,200
+0.33(+4.18%)
Aug 10, 2005
7.800
7.920
7.790
7.900
352,800
+0.19(+2.46%)
Aug 09, 2005
7.710
7.710
7.600
7.710
191,900
-0.01(-0.13%)
Aug 08, 2005
7.850
7.890
7.700
7.720
146,700
-0.02(-0.26%)
Aug 05, 2005
7.810
7.820
7.700
7.740
149,800
-0.03(-0.39%)
Aug 04, 2005
8.000
8.020
7.730
7.770
354,800
-0.13(-1.65%)
Aug 03, 2005
7.650
7.980
7.650
7.900
565,200
+0.32(+4.22%)
Aug 02, 2005
7.350
7.640
7.250
7.580
264,800
+0.23(+3.13%)
Aug 01, 2005
7.350
7.370
7.260
7.350
220,200
+0.06(+0.82%)
Jul 29, 2005
7.340
7.390
7.290
7.290
231,700
-0.06(-0.82%)
Jul 28, 2005
7.440
7.440
7.300
7.350
145,900
-0.03(-0.41%)
Jul 27, 2005
7.430
7.450
7.310
7.380
179,300
-0.02(-0.27%)
Jul 26, 2005
7.550
7.550
7.350
7.400
174,200
-0.16(-2.12%)
Jul 25, 2005
7.620
7.660
7.560
7.560
126,000
-0.05(-0.66%)
Jul 22, 2005
7.740
7.740
7.550
7.610
179,600
-0.09(-1.17%)
Jul 21, 2005
7.500
7.700
7.500
7.700
192,300
+0.26(+3.49%)
Jul 20, 2005
7.440
7.550
7.380
7.440
162,500
+0.04(+0.54%)
Jul 19, 2005
7.310
7.400
7.270
7.400
272,800
+0.03(+0.41%)
Jul 18, 2005
7.550
7.560
7.370
7.370
220,300
-0.17(-2.25%)
Jul 15, 2005
7.500
7.560
7.500
7.540
171,500
+0.02(+0.27%)
Jul 14, 2005
7.800
7.880
7.520
7.520
338,400
-0.30(-3.84%)
Jul 13, 2005
7.900
7.920
7.790
7.820
127,500
-0.09(-1.14%)
Jul 12, 2005
7.970
8.000
7.840
7.910
262,100
+0.03(+0.38%)
Jul 11, 2005
7.800
7.900
7.710
7.880
374,000
+0.17(+2.20%)
Jul 08, 2005
7.700
7.830
7.670
7.710
137,400
-0.02(-0.26%)
Jul 07, 2005
7.750
7.790
7.600
7.730
187,800
+0.07(+0.91%)
Jul 06, 2005
7.460
7.690
7.460
7.660
249,400
+0.20(+2.68%)
Jul 05, 2005
7.680
7.680
7.450
7.460
264,400
-0.22(-2.86%)
Jul 01, 2005
7.630
7.680
7.370
7.680
212,100
+0.04(+0.52%)
Jun 30, 2005
7.740
7.740
7.550
7.640
220,900
-0.10(-1.29%)
Jun 29, 2005
7.590
7.770
7.530
7.740
313,000
+0.14(+1.84%)
Jun 28, 2005
7.650
7.650
7.550
7.600
127,500
-0.09(-1.17%)
Jun 27, 2005
7.700
7.710
7.600
7.690
186,600
-0.01(-0.13%)
Jun 24, 2005
7.780
7.780
7.540
7.700
269,600
-0.08(-1.03%)
Jun 23, 2005
7.800
8.000
7.750
7.780
490,000
+0.03(+0.39%)
Jun 22, 2005
7.940
7.940
7.600
7.750
514,800
-0.22(-2.76%)
Jun 21, 2005
8.400
8.400
7.950
7.970
1,026,800
-0.47(-5.57%)
Jun 20, 2005
8.800
8.810
8.240
8.440
299,500
-0.21(-2.43%)
Jun 17, 2005
8.770
8.860
8.600
8.650
264,500
-0.03(-0.35%)
Jun 16, 2005
8.630
8.720
8.510
8.680
346,000
+0.24(+2.84%)
Jun 15, 2005
8.300
8.530
8.300
8.440
203,100
+0.15(+1.86%)
Jun 14, 2005
8.300
8.310
8.190
8.286
193,300
-0.09(-1.12%)
Jun 13, 2005
8.110
8.400
8.100
8.380
297,600
+0.30(+3.71%)
Jun 10, 2005
7.750
8.080
7.670
8.080
336,500
+0.39(+5.07%)
Jun 09, 2005
7.600
7.700
7.430
7.690
100,900
+0.09(+1.18%)
Jun 08, 2005
7.540
7.770
7.500
7.600
215,100
+0.05(+0.66%)
Jun 07, 2005
7.730
7.730
7.550
7.550
173,100
-0.14(-1.82%)
Jun 06, 2005
7.950
8.000
7.690
7.690
285,300
-0.04(-0.52%)
Jun 03, 2005
7.730
7.880
7.600
7.730
198,300
+0.05(+0.65%)
Jun 02, 2005
7.950
8.240
7.670
7.680
423,600
-0.15(-1.92%)
Jun 01, 2005
7.630
7.910
7.570
7.830
274,200
+0.27(+3.57%)
May 31, 2005
7.300
7.600
7.220
7.560
331,300
+0.09(+1.20%)
May 27, 2005
7.180
7.470
7.180
7.470
247,500
+0.30(+4.18%)
May 26, 2005
7.200
7.260
7.160
7.170
133,800
-0.15(-2.05%)
May 25, 2005
7.450
7.450
7.130
7.320
261,400
-0.10(-1.35%)
May 24, 2005
7.260
7.420
7.220
7.420
181,200
+0.22(+3.06%)
May 23, 2005
7.050
7.270
7.050
7.200
167,300
+0.11(+1.55%)
May 20, 2005
6.980
7.090
6.950
7.090
204,400
+0.03(+0.42%)
May 19, 2005
7.110
7.130
6.940
7.060
246,600
-0.06(-0.84%)
May 18, 2005
7.330
7.330
7.110
7.120
264,700
-0.12(-1.66%)
May 17, 2005
7.030
7.320
7.020
7.240
373,900
+0.25(+3.58%)
May 16, 2005
7.000
7.010
6.670
6.990
464,300
-0.01(-0.14%)
May 13, 2005
7.200
7.270
7.000
7.000
610,600
-0.29(-3.98%)
May 12, 2005
7.650
7.700
7.160
7.290
539,300
-0.51(-6.54%)
May 11, 2005
7.740
8.050
7.690
7.800
206,800
+0.03(+0.39%)
May 10, 2005
7.950
8.050
7.720
7.770
220,600
-0.10(-1.27%)
May 09, 2005
8.050
8.110
7.840
7.870
240,500
-0.23(-2.84%)
May 06, 2005
7.990
8.100
7.920
8.100
270,100
+0.01(+0.12%)
May 05, 2005
8.180
8.300
8.020
8.090
310,600
-0.05(-0.61%)
May 04, 2005
8.000
8.150
7.970
8.140
351,700
+0.27(+3.43%)
May 03, 2005
7.670
7.910
7.668
7.870
290,700
+0.20(+2.61%)
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.