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
Paladin Energy Ltd
(OP:
PALAF
)
10.70
UNCHANGED
Streaming Delayed Price
Updated: 3:43 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 30, 2009
3.540
3.540
3.170
3.170
140,491
-0.25(-7.27%)
Apr 29, 2009
3.300
3.485
3.300
3.418
206,741
+0.25(+7.84%)
Apr 28, 2009
3.110
4.000
3.094
3.170
60,208
-0.02(-0.53%)
Apr 27, 2009
3.070
3.220
3.008
3.187
108,945
+0.07(+2.10%)
Apr 24, 2009
3.005
3.265
2.980
3.122
93,792
+0.12(+4.05%)
Apr 23, 2009
3.089
3.138
2.989
3.000
224,557
-0.04(-1.47%)
Apr 22, 2009
2.848
3.190
2.840
3.045
212,215
+0.17(+5.84%)
Apr 21, 2009
2.620
2.897
2.620
2.877
57,957
+0.15(+5.37%)
Apr 20, 2009
2.830
2.830
2.697
2.730
134,520
-0.19(-6.46%)
Apr 17, 2009
2.720
2.920
2.720
2.918
253,123
+0.13(+4.66%)
Apr 16, 2009
2.660
2.840
2.650
2.788
328,389
+0.20(+7.66%)
Apr 15, 2009
2.571
2.623
2.519
2.590
55,100
-0.04(-1.63%)
Apr 14, 2009
2.594
2.650
2.510
2.633
40,441
+0.03(+1.27%)
Apr 13, 2009
2.500
2.600
2.500
2.600
19,950
+0.09(+3.71%)
Apr 09, 2009
2.590
2.590
2.471
2.507
220,703
+0.01(+0.28%)
Apr 08, 2009
2.600
2.610
2.460
2.500
523,565
-0.10(-3.85%)
Apr 07, 2009
2.615
2.619
2.520
2.600
20,404
-0.02(-0.76%)
Apr 06, 2009
2.654
2.680
2.549
2.620
513,640
-0.06(-2.24%)
Apr 03, 2009
2.612
2.680
2.572
2.680
36,700
+0.04(+1.37%)
Apr 02, 2009
2.582
2.690
2.560
2.644
63,777
+0.14(+5.76%)
Apr 01, 2009
2.388
2.550
2.354
2.500
100,317
+0.05(+2.04%)
Mar 31, 2009
2.391
2.455
2.389
2.450
68,039
+0.15(+6.52%)
Mar 30, 2009
2.319
2.350
2.284
2.300
23,750
-0.30(-11.47%)
Mar 26, 2009
2.530
2.610
2.446
2.598
46,725
+0.15(+6.04%)
Mar 25, 2009
2.330
2.461
2.330
2.450
65,814
+0.13(+5.44%)
Mar 24, 2009
2.416
2.430
2.324
2.324
75,582
-0.16(-6.30%)
Mar 23, 2009
2.450
2.480
2.390
2.480
71,600
+0.15(+6.48%)
Mar 20, 2009
2.362
2.445
2.320
2.329
125,084
-0.12(-4.94%)
Mar 19, 2009
2.466
2.590
2.440
2.450
205,246
+0.09(+3.81%)
Mar 18, 2009
2.220
2.420
2.110
2.360
110,443
+0.04(+1.75%)
Mar 17, 2009
2.190
2.350
2.184
2.320
188,679
+0.24(+11.80%)
Mar 16, 2009
2.082
2.200
2.070
2.075
39,183
-0.08(-3.51%)
Mar 13, 2009
2.080
2.160
2.050
2.150
46,924
+0.13(+6.44%)
Mar 12, 2009
1.861
2.046
1.861
2.020
43,500
+0.12(+6.32%)
Mar 11, 2009
1.950
1.950
1.812
1.900
31,475
-0.03(-1.61%)
Mar 10, 2009
1.877
1.990
1.877
1.931
71,352
+0.15(+8.34%)
Mar 09, 2009
1.799
1.870
1.750
1.782
65,345
-0.03(-1.39%)
Mar 06, 2009
1.760
1.850
1.760
1.808
19,750
+0.06(+3.55%)
Mar 05, 2009
1.816
1.860
1.710
1.746
83,589
-0.10(-5.65%)
Mar 04, 2009
1.830
1.863
1.800
1.850
42,863
+0.11(+6.32%)
Mar 02, 2009
1.768
1.860
1.640
1.740
132,119
-0.17(-8.78%)
Feb 27, 2009
1.900
1.930
1.900
1.907
17,195
+0.08(+4.31%)
Feb 26, 2009
1.810
1.904
1.810
1.829
27,361
+0.06(+3.44%)
Feb 25, 2009
1.770
1.810
1.690
1.768
51,265
-0.04(-2.22%)
Feb 24, 2009
1.670
1.810
1.670
1.808
62,251
+0.09(+5.33%)
Feb 23, 2009
1.840
1.880
1.699
1.716
340,150
-0.15(-8.06%)
Feb 20, 2009
1.917
1.917
1.820
1.867
93,755
-0.15(-7.57%)
Feb 19, 2009
2.007
2.087
1.960
2.020
582,316
+0.12(+6.48%)
Feb 18, 2009
1.930
1.937
1.837
1.897
70,403
-0.07(-3.71%)
Feb 17, 2009
2.000
2.060
1.929
1.970
142,609
-0.12(-5.74%)
Feb 13, 2009
2.060
2.150
2.020
2.090
129,700
-0.05(-2.34%)
Feb 12, 2009
2.140
2.164
2.019
2.140
18,750
-0.04(-1.83%)
Feb 11, 2009
2.201
2.260
2.140
2.180
68,600
+0.03(+1.40%)
Feb 10, 2009
2.280
2.390
2.150
2.150
162,640
-0.10(-4.44%)
Feb 09, 2009
2.120
2.363
2.106
2.250
293,198
+0.17(+8.17%)
Feb 06, 2009
2.000
2.170
2.000
2.080
44,900
+0.09(+4.29%)
Feb 05, 2009
1.890
2.041
1.890
1.994
66,382
+0.09(+4.86%)
Feb 04, 2009
1.860
1.990
1.860
1.902
79,975
+0.01(+0.54%)
Feb 03, 2009
1.813
1.903
1.813
1.892
88,953
+0.10(+5.69%)
Feb 02, 2009
1.880
1.910
1.750
1.790
60,007
-0.12(-6.53%)
Jan 30, 2009
1.990
2.024
1.869
1.915
70,438
-0.13(-6.34%)
Jan 29, 2009
2.048
2.072
2.032
2.045
17,800
-0.08(-3.60%)
Jan 28, 2009
2.080
2.179
2.010
2.121
85,068
+0.12(+6.05%)
Jan 27, 2009
1.940
2.070
1.920
2.000
26,339
+0.03(+1.52%)
Jan 26, 2009
2.096
2.200
1.940
1.970
66,081
-0.11(-5.40%)
Jan 23, 2009
1.988
2.127
1.940
2.083
137,024
+0.05(+2.64%)
Jan 22, 2009
2.040
2.080
1.940
2.029
22,375
-0.04(-2.03%)
Jan 21, 2009
1.955
2.083
1.940
2.071
56,365
+0.14(+7.07%)
Jan 20, 2009
1.998
2.020
1.925
1.934
113,608
-0.03(-1.61%)
Jan 16, 2009
2.036
2.054
1.870
1.966
17,375
+0.08(+4.16%)
Jan 15, 2009
1.829
1.954
1.700
1.887
55,372
+0.05(+2.67%)
Jan 14, 2009
1.957
1.990
1.810
1.838
236,600
-0.14(-7.11%)
Jan 13, 2009
1.960
2.010
1.900
1.979
32,941
+0.07(+3.61%)
Jan 12, 2009
2.014
2.014
1.843
1.910
120,675
-0.16(-7.51%)
Jan 09, 2009
2.010
2.160
2.000
2.065
92,711
-0.13(-6.05%)
Jan 08, 2009
2.120
2.238
2.070
2.198
55,270
+0.06(+2.87%)
Jan 07, 2009
2.260
2.260
2.090
2.136
87,205
-0.22(-9.47%)
Jan 06, 2009
2.259
2.450
2.259
2.360
72,368
+0.17(+8.01%)
Jan 05, 2009
2.001
2.265
1.940
2.185
376,473
+0.17(+8.17%)
Jan 02, 2009
1.802
2.103
1.802
2.020
1,180,593
+0.19(+10.38%)
Jan 01, 2009
1.771
1.994
1.717
1.830
0
+0.00(+0.00%)
Dec 31, 2008
1.771
1.994
1.717
1.830
607,265
+0.05(+2.90%)
Dec 30, 2008
1.610
1.788
1.520
1.778
608,303
+0.24(+15.56%)
Dec 29, 2008
1.629
1.650
1.528
1.539
109,374
+0.04(+2.60%)
Dec 26, 2008
1.430
1.570
1.430
1.500
14,524
-0.06(-3.85%)
Dec 24, 2008
1.520
1.640
1.520
1.560
33,345
-0.01(-0.71%)
Dec 23, 2008
1.530
1.653
1.495
1.571
587,408
+0.10(+6.62%)
Dec 22, 2008
1.592
1.600
1.430
1.474
465,074
-0.13(-8.04%)
Dec 19, 2008
1.560
1.620
1.540
1.603
142,216
-0.06(-3.63%)
Dec 18, 2008
1.761
1.830
1.588
1.663
104,685
-0.11(-6.05%)
Dec 17, 2008
1.800
1.880
1.770
1.770
19,100
-0.13(-6.84%)
Dec 16, 2008
1.746
1.900
1.720
1.900
122,794
+0.16(+8.90%)
Dec 15, 2008
1.827
1.883
1.740
1.745
239,567
-0.06(-3.07%)
Dec 12, 2008
1.694
1.810
1.689
1.800
605,199
-0.05(-2.58%)
Dec 11, 2008
1.793
2.056
1.770
1.848
769,400
+0.14(+8.05%)
Dec 10, 2008
1.684
1.740
1.620
1.710
157,054
+0.16(+10.32%)
Dec 09, 2008
1.625
1.680
1.546
1.550
83,841
-0.19(-10.92%)
Dec 08, 2008
1.587
1.766
1.587
1.740
92,585
+0.22(+14.44%)
Dec 05, 2008
1.385
1.520
1.385
1.520
7,300
+0.09(+6.33%)
Dec 04, 2008
1.514
1.620
1.430
1.430
94,050
-0.07(-4.98%)
Dec 03, 2008
1.500
1.570
1.420
1.505
23,100
-0.00(-0.07%)
Dec 02, 2008
1.570
1.615
1.495
1.506
58,494
-0.00(-0.26%)
Dec 01, 2008
1.701
1.710
1.510
1.510
58,210
-0.16(-9.72%)
Nov 28, 2008
1.573
1.700
1.556
1.673
22,700
+0.13(+8.39%)
Nov 26, 2008
1.290
1.590
1.290
1.543
96,319
+0.15(+11.02%)
Nov 25, 2008
1.473
1.510
1.260
1.390
110,930
-0.15(-9.89%)
Nov 24, 2008
1.361
1.543
1.330
1.543
39,448
+0.20(+15.06%)
Nov 21, 2008
1.217
1.358
1.125
1.341
103,080
+0.19(+16.58%)
Nov 20, 2008
1.280
1.280
1.090
1.150
357,810
-0.18(-13.66%)
Nov 19, 2008
1.475
1.530
1.332
1.332
222,085
-0.21(-13.51%)
Nov 18, 2008
1.640
1.640
1.510
1.540
110,521
-0.11(-6.67%)
Nov 17, 2008
1.559
1.750
1.500
1.650
51,126
+0.05(+3.45%)
Nov 14, 2008
1.556
1.630
1.550
1.595
51,235
+0.14(+9.25%)
Nov 13, 2008
1.452
1.472
1.270
1.460
144,407
-0.03(-1.68%)
Nov 12, 2008
1.604
1.604
1.470
1.485
54,910
-0.18(-10.70%)
Nov 11, 2008
1.602
1.700
1.570
1.663
89,422
-0.02(-1.10%)
Nov 10, 2008
1.740
1.830
1.630
1.681
80,709
+0.04(+2.53%)
Nov 07, 2008
1.607
1.680
1.590
1.640
109,050
+0.02(+1.23%)
Nov 06, 2008
1.697
1.697
1.450
1.620
70,670
-0.13(-7.43%)
Nov 05, 2008
1.997
2.010
1.730
1.750
63,477
-0.20(-10.26%)
Nov 04, 2008
1.950
2.020
1.820
1.950
298,509
+0.40(+25.81%)
Nov 03, 2008
1.550
1.550
1.550
0
+0.00(+0.00%)
Oct 31, 2008
1.510
1.650
1.510
1.550
92,650
-0.12(-7.19%)
Oct 30, 2008
1.667
1.710
1.450
1.670
34,200
+0.09(+5.96%)
Oct 29, 2008
1.317
1.646
1.314
1.576
122,895
+0.28(+21.23%)
Oct 28, 2008
1.230
1.360
1.110
1.300
118,200
+0.21(+19.10%)
Oct 27, 2008
1.100
1.150
1.060
1.091
78,610
-0.04(-3.41%)
Oct 24, 2008
1.130
1.160
1.030
1.130
51,813
-0.03(-2.27%)
Oct 23, 2008
1.156
1.330
1.062
1.156
118,558
-0.08(-6.76%)
Oct 22, 2008
1.240
1.403
1.240
1.240
66,940
-0.28(-18.42%)
Oct 21, 2008
1.520
1.539
1.416
1.520
52,375
+0.03(+1.85%)
Oct 20, 2008
1.492
1.560
1.417
1.492
126,395
+0.09(+6.46%)
Oct 17, 2008
1.402
1.470
1.200
1.402
93,517
+0.09(+6.85%)
Oct 16, 2008
1.312
1.410
1.150
1.312
2,695,212
-0.13(-8.89%)
Oct 15, 2008
1.440
1.633
1.400
1.440
143,526
-0.31(-17.71%)
Oct 14, 2008
1.900
2.000
1.626
1.750
119,546
-0.15(-7.89%)
Oct 13, 2008
1.900
1.900
1.510
1.900
38,015
+0.47(+32.87%)
Oct 10, 2008
1.430
1.470
1.230
1.430
126,044
-0.11(-7.14%)
Oct 09, 2008
1.540
1.910
1.540
1.540
130,972
-0.25(-13.97%)
Oct 08, 2008
1.790
1.818
1.440
1.790
88,530
-0.05(-2.72%)
Oct 07, 2008
2.301
2.287
1.790
1.840
494,599
-0.46(-20.03%)
Oct 06, 2008
2.301
2.390
2.000
2.301
129,956
-0.40(-14.78%)
Oct 03, 2008
2.700
2.860
2.690
2.700
55,566
+0.08(+3.09%)
Oct 02, 2008
2.619
2.940
2.560
2.619
75,650
-0.34(-11.38%)
Oct 01, 2008
2.955
3.150
2.950
2.955
203,857
-0.14(-4.67%)
Sep 30, 2008
3.100
3.410
3.051
3.100
42,958
+0.18(+6.16%)
Sep 29, 2008
3.460
3.310
2.920
2.920
62,350
-0.54(-15.61%)
Sep 26, 2008
3.460
3.530
3.350
3.460
41,217
-0.10(-2.67%)
Sep 25, 2008
3.555
3.555
3.555
3.555
0
+0.00(+0.00%)
Sep 24, 2008
3.555
3.980
3.513
3.555
77,453
+0.07(+2.09%)
Sep 23, 2008
3.746
3.682
3.430
3.482
26,321
-0.26(-7.03%)
Sep 22, 2008
3.746
3.866
3.625
3.746
52,353
-0.05(-1.43%)
Sep 19, 2008
3.800
3.810
3.411
3.800
203,574
+0.59(+18.38%)
Sep 18, 2008
3.210
3.270
3.060
3.210
408,665
-0.13(-3.89%)
Sep 17, 2008
3.340
3.440
3.145
3.340
104,940
-0.11(-3.19%)
Sep 16, 2008
3.450
3.450
3.180
3.450
215,762
-0.25(-6.76%)
Sep 15, 2008
3.700
3.960
3.700
3.700
39,357
-0.41(-10.00%)
Sep 12, 2008
4.111
4.160
3.790
4.111
42,077
+0.29(+7.56%)
Sep 11, 2008
3.822
3.870
3.640
3.822
52,583
-0.01(-0.24%)
Sep 10, 2008
3.831
3.910
3.680
3.831
144,151
+0.05(+1.35%)
Sep 09, 2008
3.780
4.120
3.719
3.780
157,813
-0.43(-10.21%)
Sep 08, 2008
4.210
4.455
4.120
4.210
60,447
+0.04(+0.96%)
Sep 05, 2008
4.170
4.210
4.030
4.170
60,818
+0.00(+0.00%)
Sep 04, 2008
4.170
4.410
4.160
4.170
322,050
-0.48(-10.32%)
Sep 03, 2008
4.650
4.700
4.460
4.650
50,720
-0.11(-2.24%)
Sep 02, 2008
4.756
4.879
4.587
4.756
60,547
-0.29(-5.81%)
Aug 29, 2008
5.050
5.070
4.892
5.050
26,220
+0.20(+4.08%)
Aug 28, 2008
4.700
5.020
4.795
4.852
42,146
+0.15(+3.23%)
Aug 27, 2008
4.700
4.750
4.585
4.700
32,030
+0.07(+1.51%)
Aug 26, 2008
4.630
4.710
4.500
4.630
19,884
-0.05(-1.07%)
Aug 25, 2008
4.680
4.890
4.650
4.680
18,945
-0.07(-1.47%)
Aug 22, 2008
4.750
4.791
4.700
4.750
5,125
+0.01(+0.27%)
Aug 21, 2008
4.737
5.010
4.580
4.737
24,250
+0.17(+3.62%)
Aug 20, 2008
4.571
4.571
4.440
4.571
51,400
+0.06(+1.36%)
Aug 19, 2008
4.570
4.567
4.360
4.510
46,105
-0.06(-1.31%)
Aug 18, 2008
4.570
4.690
4.530
4.570
34,460
+0.03(+0.72%)
Aug 15, 2008
4.537
4.584
4.400
4.537
18,325
-0.17(-3.66%)
Aug 14, 2008
4.710
5.000
4.650
4.710
28,210
-0.05(-1.13%)
Aug 13, 2008
4.764
5.040
4.550
4.764
166,566
+0.66(+16.20%)
Aug 12, 2008
4.010
4.197
4.000
4.100
108,188
+0.09(+2.24%)
Aug 11, 2008
4.010
4.195
3.890
4.010
86,055
-0.20(-4.75%)
Aug 08, 2008
4.210
4.320
4.133
4.210
57,550
-0.13(-3.03%)
Aug 07, 2008
4.342
4.460
4.307
4.342
27,050
+0.14(+3.23%)
Aug 06, 2008
4.206
4.310
4.096
4.206
100,255
-0.05(-1.27%)
Aug 05, 2008
4.260
4.550
4.160
4.260
166,746
-0.50(-10.50%)
Aug 04, 2008
4.760
5.060
4.750
4.760
28,721
-0.24(-4.80%)
Aug 01, 2008
5.000
5.100
5.000
5.000
187,821
-0.06(-1.21%)
Jul 31, 2008
5.142
5.133
4.949
5.061
84,126
-0.08(-1.58%)
Jul 30, 2008
5.090
5.172
4.924
5.142
69,902
+0.05(+1.02%)
Jul 29, 2008
5.090
5.210
5.010
5.090
39,505
-0.02(-0.40%)
Jul 28, 2008
5.111
5.271
5.000
5.111
89,597
+0.04(+0.80%)
Jul 25, 2008
5.070
5.070
4.927
5.070
131,951
+0.04(+0.71%)
Jul 24, 2008
5.034
5.120
4.998
5.034
48,789
-0.12(-2.24%)
Jul 23, 2008
5.150
5.471
5.095
5.150
120,433
-0.37(-6.73%)
Jul 22, 2008
5.521
5.530
5.270
5.521
35,213
+0.33(+6.39%)
Jul 21, 2008
5.360
5.300
5.160
5.190
53,685
-0.17(-3.17%)
Jul 18, 2008
5.360
5.400
5.130
5.360
48,499
-0.12(-2.27%)
Jul 17, 2008
5.957
5.850
5.430
5.484
87,914
-0.47(-7.94%)
Jul 16, 2008
5.957
6.260
5.834
5.957
30,354
-0.33(-5.18%)
Jul 15, 2008
6.283
6.570
6.150
6.283
95,500
-0.15(-2.29%)
Jul 14, 2008
6.430
6.440
6.120
6.430
552,739
+0.37(+6.14%)
Jul 11, 2008
6.058
6.099
5.870
6.058
78,085
+0.17(+2.92%)
Jul 10, 2008
5.886
6.180
5.812
5.886
143,227
-0.23(-3.82%)
Jul 09, 2008
6.120
6.200
5.865
6.120
47,465
+0.04(+0.66%)
Jul 08, 2008
6.080
6.230
5.912
6.080
44,034
+0.06(+0.97%)
Jul 07, 2008
6.021
6.270
5.823
6.021
115,026
-0.08(-1.29%)
Jul 04, 2008
6.100
6.120
5.800
6.100
43,338
+0.00(+0.00%)
Jul 03, 2008
6.100
6.120
5.800
6.100
43,338
-0.10(-1.56%)
Jul 02, 2008
6.197
6.490
6.190
6.197
100,616
-0.00(-0.06%)
Jul 01, 2008
6.200
6.250
5.990
6.200
25,650
+0.06(+1.02%)
Jun 30, 2008
6.138
6.215
6.000
6.138
481,065
+0.02(+0.38%)
Jun 27, 2008
6.114
6.350
6.000
6.114
467,815
+0.29(+5.05%)
Jun 26, 2008
5.820
5.940
5.650
5.820
413,338
-0.07(-1.19%)
Jun 25, 2008
5.890
5.960
5.640
5.890
343,198
+0.07(+1.20%)
Jun 24, 2008
5.820
5.853
5.500
5.820
2,004,684
+0.42(+7.78%)
Jun 23, 2008
5.160
5.500
5.021
5.400
179,216
+0.24(+4.65%)
Jun 20, 2008
5.160
5.253
5.100
5.160
44,375
-0.10(-1.90%)
Jun 19, 2008
5.260
5.300
5.100
5.260
42,950
+0.27(+5.41%)
Jun 18, 2008
4.990
4.990
4.880
4.990
43,399
+0.25(+5.27%)
Jun 17, 2008
4.740
4.920
4.740
4.740
51,897
-0.31(-6.14%)
Jun 16, 2008
5.050
5.060
4.990
5.050
11,199
+0.02(+0.40%)
Jun 13, 2008
5.030
5.030
4.960
5.030
86,760
-0.04(-0.81%)
Jun 12, 2008
5.071
5.140
4.979
5.071
16,700
+0.07(+1.39%)
Jun 11, 2008
5.001
5.030
4.959
5.001
40,948
+0.02(+0.43%)
Jun 10, 2008
4.980
5.105
4.919
4.980
36,106
-0.25(-4.78%)
Jun 09, 2008
5.230
5.390
5.210
5.230
35,546
-0.08(-1.51%)
Jun 06, 2008
5.310
5.310
5.170
5.310
17,305
+0.10(+1.92%)
Jun 05, 2008
5.210
5.210
5.100
5.210
50,961
+0.02(+0.30%)
Jun 04, 2008
5.194
5.290
5.180
5.194
26,533
-0.12(-2.26%)
Jun 03, 2008
5.314
5.385
5.210
5.314
64,009
-0.05(-0.85%)
Jun 02, 2008
5.360
5.530
5.360
5.360
195,670
-0.26(-4.63%)
May 30, 2008
5.625
5.720
5.500
5.620
115,811
-0.01(-0.10%)
May 29, 2008
5.625
5.830
5.560
5.625
40,900
-0.12(-2.17%)
May 28, 2008
5.750
5.750
5.500
5.750
59,539
+0.01(+0.26%)
May 27, 2008
5.570
5.867
5.615
5.735
80,105
+0.17(+2.96%)
May 26, 2008
5.570
5.620
5.414
5.570
95,012
+0.00(+0.00%)
May 23, 2008
5.570
5.620
5.414
5.570
95,012
+0.23(+4.31%)
May 22, 2008
5.340
5.723
5.230
5.340
218,002
-0.17(-3.09%)
May 21, 2008
5.510
5.830
5.470
5.510
286,223
+0.01(+0.18%)
May 20, 2008
5.500
5.700
5.460
5.500
410,022
-0.30(-5.17%)
May 19, 2008
5.220
5.800
5.280
5.800
103,489
+0.58(+11.11%)
May 16, 2008
5.220
5.245
5.050
5.220
166,393
+0.31(+6.31%)
May 15, 2008
4.910
4.950
4.790
4.910
75,259
+0.38(+8.39%)
May 14, 2008
4.750
4.682
4.510
4.530
67,406
-0.22(-4.63%)
May 13, 2008
4.750
4.800
4.620
4.750
53,916
+0.12(+2.59%)
May 12, 2008
4.630
4.800
4.619
4.630
91,755
-0.16(-3.41%)
May 09, 2008
4.820
4.980
4.750
4.794
162,731
-0.03(-0.55%)
May 08, 2008
4.820
4.860
4.587
4.820
94,410
+0.43(+9.79%)
May 07, 2008
4.390
4.600
4.390
4.390
103,119
-0.02(-0.45%)
May 06, 2008
4.410
4.447
4.220
4.410
61,500
+0.13(+3.09%)
May 05, 2008
4.278
4.278
4.172
4.278
47,075
+0.14(+3.33%)
May 02, 2008
3.980
4.181
3.924
4.140
261,730
+0.16(+4.02%)
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.