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
Singapore Exchange Ltd
(OP:
SPXCF
)
6.900
-0.230 (-3.23%)
Streaming Delayed Price
Updated: 11:19 AM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2009
4.200
4.200
4.150
4.150
8,500
+0.10(+2.47%)
Apr 29, 2009
3.900
4.050
3.900
4.050
4,140
+0.17(+4.38%)
Apr 28, 2009
3.860
3.930
3.860
3.880
5,500
-0.02(-0.51%)
Apr 27, 2009
3.900
3.900
3.900
3.900
10,960
-0.20(-4.88%)
Apr 24, 2009
4.000
4.100
4.000
4.100
1,000
+0.13(+3.27%)
Apr 23, 2009
3.960
4.100
3.960
3.970
14,350
+0.05(+1.28%)
Apr 22, 2009
3.900
3.920
3.900
3.920
9,108
-0.05(-1.26%)
Apr 21, 2009
3.970
3.970
3.970
3.970
4,000
+0.02(+0.51%)
Apr 20, 2009
4.010
4.010
3.950
3.950
27,351
-0.13(-3.19%)
Apr 17, 2009
4.080
4.150
4.070
4.080
18,500
-0.07(-1.69%)
Apr 16, 2009
4.150
4.150
4.110
4.150
81,200
+0.05(+1.22%)
Apr 15, 2009
4.100
4.100
4.070
4.100
4,900
+0.03(+0.74%)
Apr 14, 2009
4.050
4.100
4.050
4.070
20,260
+0.07(+1.75%)
Apr 13, 2009
4.040
4.040
3.950
4.000
8,600
+0.10(+2.56%)
Apr 09, 2009
3.950
3.950
3.900
3.900
13,777
+0.15(+4.00%)
Apr 08, 2009
3.750
3.750
3.750
3.750
12,277
-0.15(-3.85%)
Apr 07, 2009
3.900
3.900
3.900
3.900
1,000
+0.05(+1.30%)
Apr 06, 2009
4.000
4.000
3.850
3.850
11,000
-0.10(-2.53%)
Apr 03, 2009
3.800
3.950
3.800
3.950
32,900
+0.25(+6.76%)
Apr 02, 2009
3.600
3.700
3.600
3.700
42,500
+0.30(+8.82%)
Apr 01, 2009
3.330
3.400
3.330
3.400
22,500
+0.03(+0.89%)
Mar 31, 2009
3.360
3.380
3.360
3.370
9,000
+0.10(+3.06%)
Mar 30, 2009
3.300
3.400
3.270
3.270
11,700
-0.18(-5.22%)
Mar 26, 2009
3.376
3.600
3.376
3.450
8,300
+0.15(+4.55%)
Mar 25, 2009
3.300
3.400
3.300
3.300
7,700
-0.05(-1.49%)
Mar 24, 2009
3.250
3.350
3.250
3.350
3,450
+0.10(+3.08%)
Mar 23, 2009
3.200
3.250
3.200
3.250
9,025
+0.25(+8.33%)
Mar 20, 2009
3.080
3.080
3.000
3.000
10,400
-0.05(-1.64%)
Mar 19, 2009
3.100
3.150
3.050
3.050
13,000
-0.01(-0.33%)
Mar 18, 2009
3.100
3.150
3.060
3.060
10,655
+0.06(+2.00%)
Mar 17, 2009
3.000
3.000
3.000
3.000
4,500
-0.06(-1.96%)
Mar 16, 2009
3.050
3.060
3.050
3.060
14,354
+0.21(+7.37%)
Mar 13, 2009
2.950
2.950
2.850
2.850
7,000
+0.05(+1.79%)
Mar 12, 2009
2.750
2.900
2.750
2.800
39,635
+0.05(+1.82%)
Mar 11, 2009
2.770
2.770
2.750
2.750
9,000
+0.05(+1.85%)
Mar 10, 2009
2.650
2.790
2.650
2.700
123,650
+0.12(+4.65%)
Mar 09, 2009
2.550
2.580
2.550
2.580
41,671
-0.08(-3.01%)
Mar 06, 2009
2.650
2.850
2.650
2.660
37,100
+0.00(+0.00%)
Mar 05, 2009
2.700
2.760
2.660
2.660
25,800
-0.24(-8.28%)
Mar 04, 2009
2.770
2.900
2.760
2.900
35,798
+0.30(+11.54%)
Mar 02, 2009
2.670
2.750
2.600
2.600
50,250
-0.23(-8.13%)
Feb 27, 2009
2.830
2.900
2.830
2.830
42,700
-0.13(-4.39%)
Feb 26, 2009
2.960
3.000
2.960
2.960
43,150
-0.04(-1.33%)
Feb 25, 2009
2.950
3.000
2.950
3.000
43,932
-0.05(-1.64%)
Feb 24, 2009
2.950
3.100
2.950
3.050
42,396
+0.00(+0.00%)
Feb 23, 2009
3.070
3.080
3.050
3.050
55,079
+0.03(+0.99%)
Feb 20, 2009
3.000
3.100
2.950
3.020
51,913
-0.18(-5.63%)
Feb 19, 2009
3.100
3.200
3.100
3.200
200,989
+0.05(+1.59%)
Feb 18, 2009
3.150
3.200
3.130
3.150
37,845
+0.05(+1.61%)
Feb 17, 2009
3.110
3.110
3.090
3.100
43,081
-0.20(-6.06%)
Feb 13, 2009
3.300
3.350
3.300
3.300
76,500
+0.00(+0.00%)
Feb 12, 2009
3.300
3.400
3.300
3.300
29,682
-0.07(-2.08%)
Feb 11, 2009
3.400
3.470
3.370
3.370
24,050
+0.06(+1.81%)
Feb 10, 2009
3.400
3.400
3.300
3.310
38,000
-0.11(-3.22%)
Feb 09, 2009
3.420
3.420
3.420
3.420
13,000
+0.02(+0.59%)
Feb 06, 2009
3.360
3.420
3.360
3.400
33,123
+0.05(+1.49%)
Feb 05, 2009
3.320
3.350
3.320
3.350
5,100
+0.04(+1.21%)
Feb 04, 2009
3.350
3.500
3.310
3.310
26,700
-0.14(-4.06%)
Feb 03, 2009
3.400
3.450
3.380
3.450
10,109
+0.17(+5.18%)
Feb 02, 2009
3.300
3.300
3.280
3.280
32,800
-0.07(-2.09%)
Jan 30, 2009
3.360
3.450
3.350
3.350
30,400
+0.09(+2.76%)
Jan 29, 2009
3.350
3.350
3.250
3.260
50,400
-0.26(-7.39%)
Jan 28, 2009
3.500
3.520
3.500
3.520
33,300
+0.27(+8.31%)
Jan 27, 2009
3.250
3.250
3.250
3.250
23,883
-0.01(-0.31%)
Jan 26, 2009
3.250
3.280
3.250
3.260
15,700
+0.04(+1.24%)
Jan 23, 2009
3.210
3.220
3.210
3.220
14,500
-0.08(-2.42%)
Jan 22, 2009
3.366
3.366
3.270
3.300
32,500
-0.07(-2.08%)
Jan 21, 2009
3.300
3.390
3.300
3.370
29,150
+0.15(+4.66%)
Jan 20, 2009
3.250
3.270
3.220
3.220
59,550
-0.16(-4.73%)
Jan 16, 2009
3.400
3.500
3.370
3.380
32,500
+0.12(+3.68%)
Jan 15, 2009
3.350
3.350
3.260
3.260
20,780
-0.10(-2.98%)
Jan 14, 2009
3.360
3.450
3.360
3.360
7,918
-0.05(-1.47%)
Jan 13, 2009
3.410
3.410
3.410
3.410
5,500
-0.04(-1.16%)
Jan 12, 2009
3.450
3.500
3.450
3.450
17,900
-0.21(-5.74%)
Jan 09, 2009
3.660
3.670
3.660
3.660
16,600
-0.04(-1.08%)
Jan 08, 2009
3.650
3.700
3.650
3.700
10,500
-0.05(-1.33%)
Jan 07, 2009
3.750
3.750
3.700
3.750
55,800
-0.05(-1.32%)
Jan 06, 2009
3.800
3.850
3.800
3.800
39,770
+0.00(+0.00%)
Jan 05, 2009
3.800
3.950
3.800
3.800
41,720
+0.10(+2.70%)
Jan 02, 2009
3.550
3.700
3.550
3.700
12,000
+0.15(+4.23%)
Dec 31, 2008
3.450
3.550
3.450
3.550
17,400
+0.00(+0.00%)
Dec 30, 2008
3.500
3.550
3.500
3.550
50,852
+0.10(+2.90%)
Dec 29, 2008
3.450
3.500
3.410
3.450
37,996
+0.00(+0.00%)
Dec 26, 2008
3.550
3.550
3.450
3.450
28,200
-0.05(-1.43%)
Dec 24, 2008
3.500
3.500
3.500
3.500
24,300
+0.10(+2.94%)
Dec 23, 2008
3.450
3.550
3.400
3.400
27,390
-0.06(-1.73%)
Dec 22, 2008
3.600
3.600
3.450
3.460
58,100
-0.24(-6.49%)
Dec 19, 2008
3.650
3.850
3.650
3.700
75,680
+0.10(+2.78%)
Dec 18, 2008
3.700
3.700
3.600
3.600
58,270
-0.19(-5.01%)
Dec 17, 2008
3.560
3.800
3.560
3.790
150,808
+0.14(+3.84%)
Dec 16, 2008
3.550
3.650
3.550
3.650
47,749
+0.20(+5.80%)
Dec 15, 2008
3.460
3.460
3.450
3.450
30,800
+0.15(+4.55%)
Dec 12, 2008
3.300
3.350
3.300
3.300
36,100
+0.05(+1.54%)
Dec 11, 2008
3.400
3.550
3.200
3.250
17,970
-0.30(-8.45%)
Dec 10, 2008
3.550
3.550
3.550
3.550
10,550
+0.25(+7.58%)
Dec 09, 2008
3.250
3.350
3.250
3.300
21,300
+0.15(+4.76%)
Dec 08, 2008
3.100
3.200
3.100
3.150
46,200
+0.10(+3.28%)
Dec 05, 2008
2.950
3.100
2.950
3.050
30,561
+0.15(+5.17%)
Dec 04, 2008
2.960
3.100
2.900
2.900
40,000
-0.10(-3.33%)
Dec 03, 2008
2.960
3.020
2.960
3.000
30,800
-0.02(-0.66%)
Dec 02, 2008
3.000
3.100
3.000
3.020
23,067
+0.12(+4.14%)
Dec 01, 2008
3.020
3.180
2.900
2.900
45,800
-0.25(-7.94%)
Nov 28, 2008
3.100
3.250
3.100
3.150
25,200
+0.15(+5.00%)
Nov 26, 2008
2.980
3.020
2.961
3.000
79,300
-0.10(-3.23%)
Nov 25, 2008
3.039
3.100
2.900
3.100
21,000
+0.22(+7.64%)
Nov 24, 2008
2.850
2.950
2.850
2.880
43,530
-0.21(-6.80%)
Nov 21, 2008
2.950
3.090
2.900
3.090
146,250
+0.37(+13.60%)
Nov 20, 2008
2.810
2.850
2.720
2.720
208,109
-0.14(-4.90%)
Nov 19, 2008
3.050
3.050
2.860
2.860
92,594
-0.34(-10.63%)
Nov 18, 2008
3.170
3.200
3.100
3.200
28,700
+0.15(+4.92%)
Nov 17, 2008
3.150
3.150
3.050
3.050
124,984
-0.10(-3.17%)
Nov 14, 2008
3.200
3.250
3.150
3.150
42,431
-0.35(-10.00%)
Nov 13, 2008
3.250
3.500
3.250
3.500
36,000
+0.30(+9.37%)
Nov 12, 2008
3.300
3.300
3.200
3.200
37,416
+0.02(+0.63%)
Nov 11, 2008
3.350
3.350
3.100
3.180
69,000
-0.27(-7.83%)
Nov 10, 2008
3.500
3.500
3.450
3.450
5,100
+0.05(+1.47%)
Nov 07, 2008
3.400
3.700
3.400
3.400
8,100
+0.10(+3.03%)
Nov 06, 2008
3.350
3.350
3.300
3.300
20,200
-0.30(-8.33%)
Nov 05, 2008
3.600
3.600
3.500
3.600
30,600
+0.00(+0.00%)
Nov 04, 2008
3.600
3.600
3.450
3.600
25,230
+0.10(+2.86%)
Nov 03, 2008
3.500
3.500
3.500
0
+0.00(+0.00%)
Oct 31, 2008
3.300
3.500
3.300
3.500
13,400
+0.00(+0.00%)
Oct 30, 2008
3.550
3.600
3.400
3.500
24,620
+0.35(+11.11%)
Oct 29, 2008
3.350
3.350
3.150
3.150
14,200
-0.35(-10.00%)
Oct 28, 2008
3.250
3.500
3.200
3.500
51,271
+0.65(+22.81%)
Oct 27, 2008
2.800
2.950
2.800
2.850
96,932
-0.05(-1.72%)
Oct 24, 2008
2.900
2.950
2.750
2.900
29,534
-0.35(-10.77%)
Oct 23, 2008
3.250
3.550
3.150
3.250
35,700
+0.15(+4.84%)
Oct 22, 2008
3.100
3.300
3.100
3.100
40,509
-0.35(-10.14%)
Oct 21, 2008
3.450
3.500
3.400
3.450
25,400
-0.25(-6.76%)
Oct 20, 2008
3.700
3.850
3.600
3.700
15,865
+0.20(+5.71%)
Oct 17, 2008
3.500
3.600
3.500
3.500
20,250
-0.15(-4.11%)
Oct 16, 2008
3.650
3.700
3.500
3.650
16,300
+0.10(+2.82%)
Oct 15, 2008
3.550
3.947
3.550
3.550
39,000
-0.30(-7.79%)
Oct 14, 2008
3.850
4.300
3.850
3.850
49,300
+0.00(+0.00%)
Oct 13, 2008
3.850
3.900
3.800
3.850
31,700
+0.63(+19.57%)
Oct 10, 2008
3.220
3.350
3.050
3.220
208,125
-0.08(-2.42%)
Oct 09, 2008
3.300
3.710
3.300
3.300
64,100
-0.25(-7.04%)
Oct 08, 2008
3.550
3.600
3.400
3.550
153,551
+0.05(+1.43%)
Oct 07, 2008
3.650
4.250
3.500
3.500
119,656
-0.15(-4.11%)
Oct 06, 2008
3.650
4.100
3.300
3.650
159,670
-0.55(-13.10%)
Oct 03, 2008
4.200
4.250
4.200
4.200
15,460
+0.15(+3.70%)
Oct 02, 2008
4.050
4.250
4.050
4.050
31,600
-0.08(-1.94%)
Oct 01, 2008
4.130
4.250
4.130
4.130
26,470
-0.02(-0.48%)
Sep 30, 2008
4.150
4.200
4.150
4.150
50,037
+0.25(+6.41%)
Sep 29, 2008
4.300
4.250
3.900
3.900
48,900
-0.40(-9.30%)
Sep 26, 2008
4.300
4.300
4.300
4.300
178,900
-0.15(-3.37%)
Sep 25, 2008
4.450
4.450
4.450
4.450
0
+0.00(+0.00%)
Sep 24, 2008
4.450
4.515
4.450
4.450
36,550
+0.00(+0.00%)
Sep 23, 2008
4.600
4.510
4.450
4.450
101,650
-0.15(-3.26%)
Sep 22, 2008
4.600
4.750
4.600
4.600
37,662
-0.05(-1.08%)
Sep 19, 2008
4.650
5.000
4.650
4.650
58,569
+0.40(+9.41%)
Sep 18, 2008
4.250
4.250
4.150
4.250
128,363
+0.35(+8.97%)
Sep 17, 2008
3.900
4.050
3.850
3.900
50,900
-0.24(-5.80%)
Sep 16, 2008
4.140
4.150
4.100
4.140
111,435
+0.13(+3.24%)
Sep 15, 2008
4.010
4.050
4.000
4.010
17,507
-0.19(-4.52%)
Sep 12, 2008
4.200
4.240
4.200
4.200
76,300
+0.06(+1.45%)
Sep 11, 2008
4.140
4.150
4.100
4.140
57,290
-0.11(-2.59%)
Sep 10, 2008
4.250
4.250
4.250
4.250
32,720
+0.00(+0.00%)
Sep 09, 2008
4.250
4.400
4.250
4.250
31,857
-0.05(-1.16%)
Sep 08, 2008
4.300
4.500
4.300
4.300
22,300
+0.20(+4.88%)
Sep 05, 2008
4.100
4.200
4.050
4.100
105,400
+0.03(+0.74%)
Sep 04, 2008
4.070
4.200
4.050
4.070
33,300
-0.18(-4.24%)
Sep 03, 2008
4.250
4.300
4.250
4.250
12,100
-0.25(-5.56%)
Sep 02, 2008
4.500
4.500
4.500
4.500
8,000
+0.15(+3.45%)
Aug 29, 2008
4.350
4.450
4.350
4.350
34,080
-0.03(-0.68%)
Aug 28, 2008
4.300
4.380
4.300
4.380
23,000
+0.08(+1.86%)
Aug 27, 2008
4.300
4.350
4.250
4.300
12,500
+0.10(+2.38%)
Aug 26, 2008
4.200
4.300
4.200
4.200
46,100
-0.05(-1.18%)
Aug 25, 2008
4.250
4.380
4.250
4.250
35,060
-0.15(-3.41%)
Aug 22, 2008
4.400
4.400
4.400
4.400
44,000
+0.00(+0.00%)
Aug 21, 2008
4.400
4.400
4.300
4.400
41,150
+0.03(+0.69%)
Aug 20, 2008
4.370
4.450
4.350
4.370
27,000
+0.02(+0.46%)
Aug 19, 2008
4.500
4.400
4.350
4.350
20,400
-0.15(-3.33%)
Aug 18, 2008
4.500
4.550
4.500
4.500
21,397
-0.11(-2.39%)
Aug 15, 2008
4.610
4.750
4.600
4.610
6,305
-0.04(-0.86%)
Aug 14, 2008
4.650
4.784
4.650
4.650
16,000
-0.05(-1.06%)
Aug 13, 2008
4.700
4.700
4.650
4.700
27,000
+0.05(+1.08%)
Aug 12, 2008
4.750
4.700
4.650
4.650
11,000
-0.10(-2.11%)
Aug 11, 2008
4.750
4.750
4.750
4.750
5,000
-0.15(-3.06%)
Aug 08, 2008
4.900
4.900
4.750
4.900
8,000
+0.10(+2.08%)
Aug 07, 2008
4.800
4.800
4.800
4.800
14,400
-0.05(-1.03%)
Aug 06, 2008
4.850
4.880
4.850
4.850
4,810
-0.10(-2.02%)
Aug 05, 2008
4.950
4.950
4.800
4.950
24,000
+0.10(+2.06%)
Aug 04, 2008
4.850
4.940
4.800
4.850
50,500
-0.06(-1.22%)
Aug 01, 2008
4.910
5.050
4.850
4.910
8,600
+0.01(+0.20%)
Jul 31, 2008
5.000
4.900
4.900
4.900
8,195
-0.10(-2.00%)
Jul 30, 2008
5.150
5.100
4.950
5.000
17,206
-0.15(-2.91%)
Jul 29, 2008
5.150
5.150
4.920
5.150
21,326
+0.10(+1.98%)
Jul 28, 2008
5.050
5.150
5.000
5.050
18,412
-0.12(-2.32%)
Jul 25, 2008
5.170
5.250
5.100
5.170
21,901
-0.03(-0.58%)
Jul 24, 2008
5.200
5.300
5.200
5.200
20,000
-0.05(-0.95%)
Jul 23, 2008
5.250
5.350
5.250
5.250
41,800
+0.20(+3.96%)
Jul 22, 2008
5.050
5.060
5.000
5.050
35,910
-0.05(-0.98%)
Jul 21, 2008
4.850
5.100
5.050
5.100
10,814
+0.25(+5.15%)
Jul 18, 2008
4.850
4.870
4.850
4.850
39,872
-0.05(-1.02%)
Jul 17, 2008
4.970
4.950
4.900
4.900
23,086
-0.07(-1.41%)
Jul 16, 2008
4.970
4.970
4.800
4.970
22,400
+0.17(+3.54%)
Jul 15, 2008
4.800
5.000
4.700
4.800
40,966
-0.25(-4.95%)
Jul 14, 2008
5.050
5.100
5.050
5.050
41,001
+0.00(+0.00%)
Jul 11, 2008
5.050
5.130
5.000
5.050
42,200
+0.05(+1.00%)
Jul 10, 2008
5.000
5.050
4.950
5.000
39,270
-0.05(-0.99%)
Jul 09, 2008
5.050
5.180
5.050
5.050
32,890
+0.20(+4.12%)
Jul 08, 2008
4.850
4.950
4.800
4.850
42,900
-0.05(-1.02%)
Jul 07, 2008
4.900
5.050
4.750
4.900
48,100
-0.05(-1.01%)
Jul 04, 2008
4.950
4.950
4.850
4.950
23,600
+0.00(+0.00%)
Jul 03, 2008
4.950
4.950
4.850
4.950
23,600
+0.10(+2.06%)
Jul 02, 2008
4.850
4.920
4.850
4.850
29,692
-0.05(-1.02%)
Jul 01, 2008
4.900
5.000
4.850
4.900
59,195
-0.10(-2.00%)
Jun 30, 2008
5.000
5.020
5.000
5.000
24,975
-0.05(-0.99%)
Jun 27, 2008
5.050
5.050
5.000
5.050
19,060
+0.15(+3.06%)
Jun 26, 2008
4.900
5.150
4.900
4.900
69,560
-0.35(-6.67%)
Jun 25, 2008
5.250
5.250
5.170
5.250
19,035
+0.00(+0.00%)
Jun 24, 2008
5.250
5.290
5.150
5.250
12,625
+0.00(+0.00%)
Jun 23, 2008
5.150
5.250
5.200
5.250
20,240
+0.10(+1.94%)
Jun 20, 2008
5.150
5.250
5.150
5.150
12,134
-0.15(-2.83%)
Jun 19, 2008
5.300
5.300
5.250
5.300
52,020
+0.10(+1.92%)
Jun 18, 2008
5.200
5.350
5.200
5.200
77,930
-0.10(-1.89%)
Jun 17, 2008
5.300
5.400
5.300
5.300
24,479
-0.15(-2.75%)
Jun 16, 2008
5.450
5.450
5.350
5.450
11,230
+0.05(+0.93%)
Jun 13, 2008
5.400
5.410
5.350
5.400
44,034
+0.00(+0.00%)
Jun 12, 2008
5.400
5.550
5.400
5.400
46,826
+0.00(+0.00%)
Jun 11, 2008
5.400
5.490
5.400
5.400
27,039
-0.10(-1.82%)
Jun 10, 2008
5.500
5.650
5.450
5.500
13,545
-0.05(-0.90%)
Jun 09, 2008
5.550
5.690
5.550
5.550
50,325
+0.00(+0.00%)
Jun 06, 2008
5.550
5.850
5.550
5.550
34,520
-0.35(-5.93%)
Jun 05, 2008
5.900
6.000
5.900
5.900
16,510
+0.10(+1.72%)
Jun 04, 2008
5.800
5.900
5.800
5.800
21,902
-0.10(-1.69%)
Jun 03, 2008
5.900
5.900
5.750
5.900
12,000
-0.05(-0.84%)
Jun 02, 2008
5.950
5.950
5.800
5.950
36,165
+0.10(+1.71%)
May 30, 2008
5.850
5.950
5.850
5.850
18,100
+0.00(+0.00%)
May 29, 2008
5.850
5.950
5.850
5.850
12,200
-0.01(-0.17%)
May 28, 2008
5.860
5.950
5.850
5.860
48,930
-0.19(-3.14%)
May 27, 2008
6.110
6.050
5.900
6.050
10,694
-0.06(-0.98%)
May 26, 2008
6.110
6.230
6.100
6.110
19,660
+0.00(+0.00%)
May 23, 2008
6.110
6.230
6.100
6.110
19,660
-0.18(-2.86%)
May 22, 2008
6.290
6.400
6.200
6.290
26,587
-0.01(-0.16%)
May 21, 2008
6.300
6.500
6.250
6.300
12,950
+0.00(+0.00%)
May 20, 2008
6.300
6.500
6.250
6.300
34,850
-0.25(-3.82%)
May 19, 2008
6.450
6.700
6.550
6.550
10,655
+0.10(+1.55%)
May 16, 2008
6.450
6.500
6.450
6.450
16,487
+0.00(+0.00%)
May 15, 2008
6.450
6.500
6.400
6.450
58,400
-0.10(-1.53%)
May 14, 2008
6.550
6.550
6.500
6.550
8,250
+0.00(+0.00%)
May 13, 2008
6.550
6.600
6.500
6.550
16,847
+0.05(+0.77%)
May 12, 2008
6.500
6.500
6.450
6.500
18,400
+0.07(+1.09%)
May 09, 2008
6.600
6.450
6.250
6.430
23,514
-0.17(-2.58%)
May 08, 2008
6.600
6.650
6.450
6.600
31,175
+0.00(+0.00%)
May 07, 2008
6.600
6.850
6.600
6.600
29,144
-0.50(-7.04%)
May 06, 2008
7.100
7.150
6.950
7.100
54,175
+0.25(+3.65%)
May 05, 2008
6.850
6.900
6.850
6.850
12,165
+0.14(+2.09%)
May 02, 2008
6.350
6.900
6.700
6.710
15,400
+0.36(+5.67%)
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.