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
)
11.17
-0.81 (-6.76%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 22, 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, 2012
1.680
1.680
1.640
1.640
11,850
-0.04(-2.38%)
Apr 27, 2012
1.728
1.728
1.680
1.680
42,379
-0.01(-0.59%)
Apr 26, 2012
1.673
1.700
1.673
1.690
12,500
+0.02(+1.20%)
Apr 25, 2012
1.640
1.670
1.624
1.670
58,375
+0.03(+1.83%)
Apr 24, 2012
1.630
1.660
1.630
1.640
3,700
+0.01(+0.61%)
Apr 23, 2012
1.700
1.700
1.548
1.630
158,214
-0.13(-7.14%)
Apr 20, 2012
1.740
1.780
1.730
1.755
69,216
+0.02(+1.42%)
Apr 19, 2012
1.730
1.731
1.730
1.731
6,600
-0.02(-1.10%)
Apr 18, 2012
1.790
1.790
1.740
1.750
68,147
-0.06(-3.37%)
Apr 17, 2012
1.793
1.840
1.790
1.811
12,600
+0.01(+0.61%)
Apr 16, 2012
1.831
1.832
1.790
1.800
27,084
-0.05(-2.58%)
Apr 13, 2012
1.870
1.870
1.840
1.848
14,500
-0.04(-2.24%)
Apr 12, 2012
1.790
1.900
1.790
1.890
23,814
+0.14(+7.75%)
Apr 11, 2012
1.760
1.760
1.754
1.754
11,600
-0.03(-1.46%)
Apr 10, 2012
1.770
1.820
1.750
1.780
26,800
+0.08(+4.71%)
Apr 09, 2012
1.690
1.720
1.680
1.700
30,630
-0.04(-2.30%)
Apr 05, 2012
1.790
1.790
1.720
1.740
4,690
+0.04(+2.35%)
Apr 04, 2012
1.750
1.750
1.670
1.700
33,068
-0.08(-4.71%)
Apr 03, 2012
1.850
1.850
1.784
1.784
15,475
-0.11(-5.61%)
Apr 02, 2012
1.879
1.900
1.840
1.890
30,020
-0.03(-1.56%)
Mar 30, 2012
1.930
1.930
1.900
1.920
22,523
-0.01(-0.52%)
Mar 29, 2012
1.950
1.950
1.930
1.930
3,810
-0.03(-1.53%)
Mar 28, 2012
2.000
2.000
1.950
1.960
8,590
-0.05(-2.63%)
Mar 27, 2012
2.060
2.060
2.013
2.013
15,131
-0.04(-2.14%)
Mar 26, 2012
2.010
2.059
2.010
2.057
17,290
+0.06(+2.85%)
Mar 23, 2012
1.980
2.010
1.980
2.000
4,345
+0.03(+1.52%)
Mar 22, 2012
1.960
1.990
1.950
1.970
27,170
-0.01(-0.51%)
Mar 21, 2012
1.990
1.990
1.980
1.980
37,900
+0.01(+0.51%)
Mar 20, 2012
1.980
2.000
1.960
1.970
7,300
-0.10(-4.83%)
Mar 19, 2012
2.040
2.070
2.003
2.070
6,325
+0.03(+1.47%)
Mar 16, 2012
2.020
2.050
2.020
2.040
25,801
+0.04(+2.00%)
Mar 15, 2012
2.020
2.050
2.000
2.000
16,650
+0.01(+0.50%)
Mar 14, 2012
2.050
2.050
1.990
1.990
22,250
-0.05(-2.45%)
Mar 13, 2012
1.991
2.050
1.990
2.040
39,321
+0.14(+7.37%)
Mar 12, 2012
1.910
1.930
1.900
1.900
17,645
-0.03(-1.55%)
Mar 09, 2012
1.930
1.930
1.870
1.930
49,175
+0.02(+1.05%)
Mar 08, 2012
1.840
1.910
1.840
1.910
31,200
+0.11(+6.11%)
Mar 07, 2012
1.808
1.810
1.800
1.800
6,100
+0.00(+0.00%)
Mar 06, 2012
1.851
1.860
1.780
1.800
42,174
-0.08(-4.26%)
Mar 05, 2012
1.920
1.920
1.871
1.880
138,200
-0.05(-2.59%)
Mar 02, 2012
1.941
1.941
1.900
1.930
41,100
+0.00(+0.00%)
Mar 01, 2012
1.950
1.967
1.930
1.930
29,800
-0.01(-0.52%)
Feb 29, 2012
2.010
2.040
1.940
1.940
118,924
-0.03(-1.52%)
Feb 28, 2012
1.981
1.995
1.970
1.970
6,500
-0.01(-0.29%)
Feb 27, 2012
2.000
2.000
1.920
1.976
12,860
-0.03(-1.70%)
Feb 24, 2012
2.050
2.060
1.980
2.010
29,475
-0.05(-2.43%)
Feb 23, 2012
2.020
2.120
1.980
2.060
102,145
+0.10(+5.10%)
Feb 22, 2012
1.860
2.030
1.860
1.960
23,190
+0.07(+3.52%)
Feb 21, 2012
1.910
1.930
1.880
1.893
26,701
+0.01(+0.71%)
Feb 17, 2012
1.863
1.890
1.850
1.880
29,375
+0.05(+2.56%)
Feb 16, 2012
1.770
1.844
1.770
1.833
104,165
+0.09(+5.34%)
Feb 15, 2012
1.800
1.800
1.704
1.740
41,745
-0.03(-1.69%)
Feb 14, 2012
1.830
1.845
1.750
1.770
32,238
-0.12(-6.35%)
Feb 13, 2012
1.910
1.920
1.890
1.890
16,813
+0.03(+1.61%)
Feb 10, 2012
1.880
1.880
1.860
1.860
31,514
-0.08(-4.17%)
Feb 09, 2012
1.970
1.980
1.940
1.941
25,267
-0.04(-1.97%)
Feb 08, 2012
2.057
2.057
1.955
1.980
39,125
-0.07(-3.61%)
Feb 07, 2012
2.020
2.060
2.000
2.054
33,640
+0.07(+3.54%)
Feb 06, 2012
1.960
1.990
1.950
1.984
111,600
+0.03(+1.52%)
Feb 03, 2012
1.950
1.980
1.934
1.954
58,650
+0.01(+0.73%)
Feb 02, 2012
1.960
1.960
1.900
1.940
16,793
-0.04(-1.99%)
Feb 01, 2012
1.995
1.995
1.960
1.979
24,060
+0.03(+1.50%)
Jan 31, 2012
1.958
1.970
1.920
1.950
40,500
+0.04(+2.09%)
Jan 30, 2012
1.900
1.920
1.900
1.910
32,450
+0.04(+2.14%)
Jan 27, 2012
1.850
1.870
1.817
1.870
26,850
+0.02(+1.08%)
Jan 26, 2012
1.920
1.930
1.850
1.850
69,624
-0.04(-2.12%)
Jan 25, 2012
1.843
1.890
1.820
1.890
28,200
-0.03(-1.56%)
Jan 24, 2012
1.940
1.940
1.900
1.920
37,083
-0.04(-2.04%)
Jan 23, 2012
1.910
1.970
1.900
1.960
61,580
+0.07(+3.70%)
Jan 20, 2012
1.890
1.900
1.870
1.890
17,400
-0.02(-1.05%)
Jan 19, 2012
1.920
1.950
1.864
1.910
55,773
-0.04(-2.05%)
Jan 18, 2012
1.746
1.960
1.746
1.950
116,076
+0.21(+12.15%)
Jan 17, 2012
1.768
1.800
1.720
1.739
101,024
+0.23(+15.15%)
Jan 13, 2012
1.530
1.550
1.510
1.510
4,434
-0.05(-3.21%)
Jan 12, 2012
1.540
1.560
1.510
1.560
42,130
+0.08(+5.41%)
Jan 11, 2012
1.468
1.520
1.468
1.480
14,950
+0.04(+2.78%)
Jan 10, 2012
1.440
1.450
1.420
1.440
99,954
+0.06(+4.35%)
Jan 09, 2012
1.380
1.400
1.370
1.380
6,838
-0.02(-1.43%)
Jan 06, 2012
1.440
1.440
1.380
1.400
19,465
-0.05(-3.45%)
Jan 05, 2012
1.430
1.450
1.430
1.450
11,658
+0.01(+0.44%)
Jan 04, 2012
1.470
1.470
1.444
1.444
7,800
+0.07(+4.87%)
Dec 30, 2011
1.372
1.390
1.360
1.377
65,242
-0.00(-0.25%)
Dec 29, 2011
1.380
1.380
1.360
1.380
42,815
+0.00(+0.00%)
Dec 28, 2011
1.410
1.420
1.380
1.380
65,618
+0.01(+0.73%)
Dec 27, 2011
1.400
1.430
1.370
1.370
40,797
-0.02(-1.47%)
Dec 23, 2011
1.400
1.420
1.390
1.391
72,150
-0.03(-2.08%)
Dec 21, 2011
1.440
1.445
1.410
1.420
36,150
-0.05(-3.40%)
Dec 20, 2011
1.420
1.476
1.420
1.470
78,671
+0.09(+6.52%)
Dec 19, 2011
1.440
1.456
1.380
1.380
434,023
-0.12(-8.00%)
Dec 16, 2011
1.500
1.500
1.480
1.500
17,835
-0.04(-2.60%)
Dec 15, 2011
1.590
1.610
1.530
1.540
83,446
+0.03(+1.68%)
Dec 14, 2011
1.530
1.570
1.510
1.514
147,327
-0.05(-3.02%)
Dec 13, 2011
1.573
1.610
1.562
1.562
48,575
-0.05(-3.00%)
Dec 12, 2011
1.560
1.610
1.560
1.610
16,200
-0.05(-3.01%)
Dec 09, 2011
1.650
1.670
1.650
1.660
34,425
+0.01(+0.61%)
Dec 08, 2011
1.740
1.740
1.630
1.650
20,500
-0.09(-5.17%)
Dec 07, 2011
1.700
1.750
1.700
1.740
88,180
+0.02(+1.16%)
Dec 06, 2011
1.720
1.730
1.680
1.720
41,010
-0.03(-1.71%)
Dec 05, 2011
1.730
1.777
1.720
1.750
73,365
+0.07(+4.16%)
Dec 02, 2011
1.719
1.730
1.680
1.680
11,325
-0.03(-1.75%)
Dec 01, 2011
1.670
1.720
1.670
1.710
41,849
+0.05(+3.01%)
Nov 30, 2011
1.575
1.670
1.575
1.660
34,902
+0.15(+9.93%)
Nov 29, 2011
1.522
1.553
1.500
1.510
43,096
+0.06(+4.14%)
Nov 28, 2011
1.480
1.510
1.430
1.450
50,800
+0.06(+4.32%)
Nov 25, 2011
1.390
1.390
1.390
1.390
600
+0.03(+2.21%)
Nov 23, 2011
1.405
1.405
1.350
1.360
56,104
-0.05(-3.55%)
Nov 22, 2011
1.410
1.430
1.380
1.410
41,200
-0.03(-2.08%)
Nov 21, 2011
1.500
1.500
1.400
1.440
42,572
-0.09(-5.88%)
Nov 18, 2011
1.539
1.540
1.500
1.530
8,850
-0.01(-0.65%)
Nov 17, 2011
1.540
1.550
1.500
1.540
56,165
-0.03(-1.91%)
Nov 16, 2011
1.670
1.680
1.570
1.570
98,072
-0.12(-7.10%)
Nov 15, 2011
1.660
1.712
1.640
1.690
56,443
+0.06(+3.68%)
Nov 14, 2011
1.603
1.660
1.570
1.630
46,924
+0.11(+7.24%)
Nov 11, 2011
1.480
1.522
1.480
1.520
42,910
+0.06(+4.11%)
Nov 10, 2011
1.440
1.470
1.420
1.460
65,975
+0.03(+2.10%)
Nov 09, 2011
1.433
1.480
1.430
1.430
55,314
-0.08(-5.30%)
Nov 08, 2011
1.490
1.510
1.460
1.510
44,950
+0.05(+3.42%)
Nov 07, 2011
1.460
1.480
1.450
1.460
77,882
-0.01(-0.68%)
Nov 04, 2011
1.410
1.470
1.380
1.470
107,411
+0.01(+0.75%)
Nov 03, 2011
1.450
1.460
1.415
1.459
456,150
-0.01(-0.75%)
Nov 02, 2011
1.490
1.500
1.431
1.470
444,005
+0.04(+2.80%)
Nov 01, 2011
1.468
1.490
1.420
1.430
417,948
-0.14(-8.92%)
Oct 31, 2011
1.639
1.670
1.570
1.570
67,449
-0.12(-7.10%)
Oct 28, 2011
1.690
1.720
1.650
1.690
151,630
-0.01(-0.59%)
Oct 27, 2011
1.650
1.720
1.600
1.700
113,287
+0.17(+11.11%)
Oct 26, 2011
1.530
1.531
1.463
1.530
28,012
-0.04(-2.55%)
Oct 25, 2011
1.630
1.650
1.530
1.570
31,770
-0.17(-9.77%)
Oct 24, 2011
1.670
1.740
1.662
1.740
67,030
+0.07(+4.19%)
Oct 21, 2011
1.650
1.680
1.640
1.670
32,188
+0.02(+1.21%)
Oct 20, 2011
1.610
1.650
1.600
1.650
14,300
+0.09(+5.77%)
Oct 19, 2011
1.610
1.630
1.550
1.560
36,900
-0.11(-6.59%)
Oct 18, 2011
1.520
1.670
1.509
1.670
223,050
+0.05(+3.31%)
Oct 17, 2011
1.690
1.690
1.590
1.617
80,600
-0.09(-5.11%)
Oct 14, 2011
1.780
1.780
1.690
1.704
36,150
+0.01(+0.83%)
Oct 13, 2011
1.730
1.730
1.640
1.690
26,200
-0.10(-5.61%)
Oct 12, 2011
1.720
1.790
1.720
1.790
158,260
+0.12(+7.19%)
Oct 11, 2011
1.630
1.670
1.600
1.670
11,142
-0.13(-7.22%)
Oct 10, 2011
1.610
1.800
1.610
1.800
168,641
+0.30(+20.00%)
Oct 07, 2011
1.498
1.500
1.438
1.500
74,572
+0.16(+11.54%)
Oct 06, 2011
1.271
1.350
1.180
1.345
60,450
+0.16(+13.97%)
Oct 05, 2011
1.070
1.180
1.070
1.180
21,212
+0.09(+8.45%)
Oct 04, 2011
1.030
1.088
1.002
1.088
147,325
-0.01(-0.72%)
Oct 03, 2011
1.070
1.131
1.070
1.096
77,345
-0.02(-2.14%)
Sep 30, 2011
1.161
1.170
1.120
1.120
24,900
+0.02(+1.74%)
Sep 29, 2011
1.160
1.200
1.100
1.101
35,000
-0.02(-1.92%)
Sep 28, 2011
1.300
1.300
1.100
1.122
131,369
-0.20(-14.97%)
Sep 27, 2011
1.310
1.346
1.300
1.320
45,137
+0.05(+3.56%)
Sep 26, 2011
1.240
1.290
1.200
1.275
63,881
-0.11(-7.64%)
Sep 23, 2011
1.430
1.440
1.350
1.380
51,450
+0.01(+0.73%)
Sep 22, 2011
1.360
1.380
1.320
1.370
86,867
-0.16(-10.46%)
Sep 21, 2011
1.570
1.630
1.530
1.530
43,850
+0.00(+0.00%)
Sep 20, 2011
1.550
1.570
1.520
1.530
20,955
-0.03(-1.92%)
Sep 19, 2011
1.639
1.650
1.540
1.560
89,922
-0.13(-7.69%)
Sep 16, 2011
1.710
1.710
1.670
1.690
27,100
+0.05(+3.05%)
Sep 15, 2011
1.641
1.650
1.600
1.640
96,068
-0.03(-1.80%)
Sep 14, 2011
1.700
1.710
1.651
1.670
125,940
-0.10(-5.65%)
Sep 13, 2011
1.720
1.770
1.710
1.770
33,750
+0.05(+2.91%)
Sep 12, 2011
1.730
1.750
1.700
1.720
37,139
-0.15(-8.02%)
Sep 09, 2011
1.913
1.913
1.833
1.870
31,640
-0.08(-4.10%)
Sep 08, 2011
1.960
1.990
1.933
1.950
45,008
-0.05(-2.46%)
Sep 07, 2011
1.970
2.000
1.960
1.999
26,850
+0.02(+1.02%)
Sep 06, 2011
1.923
1.979
1.883
1.979
77,000
-0.04(-2.03%)
Sep 02, 2011
2.160
2.160
2.020
2.020
13,834
-0.12(-5.61%)
Sep 01, 2011
2.160
2.210
2.130
2.140
19,300
-0.06(-2.73%)
Aug 31, 2011
2.260
2.290
2.180
2.200
38,865
-0.10(-4.42%)
Aug 30, 2011
2.310
2.310
2.260
2.302
44,872
+0.00(+0.08%)
Aug 29, 2011
2.270
2.334
2.260
2.300
135,875
+0.13(+5.99%)
Aug 26, 2011
2.110
2.190
2.090
2.170
47,998
+0.08(+3.83%)
Aug 25, 2011
2.150
2.180
2.090
2.090
34,050
-0.04(-1.88%)
Aug 24, 2011
2.160
2.160
2.110
2.130
79,900
-0.06(-2.74%)
Aug 23, 2011
2.140
2.200
2.132
2.190
42,313
+0.16(+7.88%)
Aug 22, 2011
2.140
2.142
2.030
2.030
67,681
+0.03(+1.50%)
Aug 19, 2011
2.042
2.110
2.000
2.000
101,840
-0.04(-1.96%)
Aug 18, 2011
2.160
2.169
2.040
2.040
250,975
-0.22(-9.73%)
Aug 17, 2011
2.310
2.330
2.260
2.260
34,148
-0.04(-1.74%)
Aug 16, 2011
2.360
2.380
2.270
2.300
56,278
-0.05(-2.12%)
Aug 15, 2011
2.320
2.390
2.320
2.350
17,672
+0.04(+1.73%)
Aug 12, 2011
2.360
2.380
2.310
2.310
6,540
-0.02(-0.86%)
Aug 11, 2011
2.160
2.390
2.160
2.330
47,949
+0.17(+7.87%)
Aug 10, 2011
2.240
2.240
2.130
2.160
45,750
-0.09(-4.00%)
Aug 09, 2011
2.160
2.250
2.136
2.250
40,651
+0.16(+7.50%)
Aug 08, 2011
2.130
2.233
2.075
2.093
80,787
-0.15(-6.50%)
Aug 05, 2011
2.400
2.400
2.210
2.239
61,399
-0.17(-7.12%)
Aug 04, 2011
2.590
2.590
2.410
2.410
124,513
-0.31(-11.40%)
Aug 03, 2011
2.760
2.760
2.680
2.720
38,298
-0.07(-2.51%)
Aug 02, 2011
2.820
2.840
2.761
2.790
34,120
-0.20(-6.69%)
Aug 01, 2011
2.850
2.990
2.850
2.990
29,427
+0.16(+5.65%)
Jul 29, 2011
2.800
2.840
2.780
2.830
27,735
+0.03(+1.07%)
Jul 28, 2011
2.860
2.900
2.790
2.800
16,200
-0.12(-4.11%)
Jul 27, 2011
3.000
3.002
2.910
2.920
37,305
+0.03(+1.04%)
Jul 26, 2011
2.980
2.990
2.890
2.890
35,622
-0.01(-0.34%)
Jul 25, 2011
2.860
2.970
2.840
2.900
35,779
-0.04(-1.36%)
Jul 22, 2011
2.960
2.960
2.940
2.940
98,340
+0.18(+6.52%)
Jul 21, 2011
2.700
2.760
2.530
2.760
168,946
+0.21(+8.24%)
Jul 20, 2011
2.551
2.580
2.520
2.550
68,854
-0.03(-1.16%)
Jul 19, 2011
2.513
2.590
2.513
2.580
112,357
+0.09(+3.61%)
Jul 18, 2011
2.630
2.630
2.480
2.490
156,278
-0.18(-6.74%)
Jul 15, 2011
2.650
2.680
2.640
2.670
143,745
+0.01(+0.38%)
Jul 14, 2011
2.730
2.750
2.650
2.660
17,450
-0.08(-2.92%)
Jul 13, 2011
2.660
2.780
2.660
2.740
18,400
+0.14(+5.38%)
Jul 12, 2011
2.630
2.650
2.580
2.600
21,726
-0.08(-2.99%)
Jul 11, 2011
2.760
2.760
2.650
2.680
15,900
-0.14(-4.96%)
Jul 08, 2011
2.840
2.840
2.771
2.820
18,500
-0.04(-1.33%)
Jul 07, 2011
2.840
2.870
2.830
2.858
24,000
+0.02(+0.63%)
Jul 06, 2011
2.801
2.840
2.800
2.840
17,000
+0.05(+1.79%)
Jul 05, 2011
2.900
2.900
2.752
2.790
22,013
+0.00(+0.00%)
Jul 01, 2011
2.740
2.820
2.740
2.790
18,845
+0.06(+2.20%)
Jun 30, 2011
2.652
2.730
2.652
2.730
22,350
+0.12(+4.60%)
Jun 29, 2011
2.620
2.650
2.590
2.610
54,250
+0.08(+3.03%)
Jun 28, 2011
2.490
2.590
2.490
2.533
269,275
+0.02(+0.93%)
Jun 27, 2011
2.486
2.510
2.460
2.510
250,150
-0.11(-4.20%)
Jun 24, 2011
2.730
2.730
2.604
2.620
245,800
-0.13(-4.73%)
Jun 23, 2011
2.732
2.750
2.700
2.750
33,775
+0.13(+4.96%)
Jun 22, 2011
2.530
2.660
2.530
2.620
37,830
+0.12(+4.80%)
Jun 21, 2011
2.430
2.500
2.430
2.500
52,237
+0.03(+1.21%)
Jun 20, 2011
2.440
2.470
2.430
2.470
183,554
-0.05(-1.98%)
Jun 17, 2011
2.540
2.590
2.500
2.520
75,798
+0.08(+3.28%)
Jun 16, 2011
2.520
2.530
2.400
2.440
74,060
-0.15(-5.79%)
Jun 15, 2011
2.720
2.720
2.570
2.590
154,703
-0.18(-6.50%)
Jun 14, 2011
2.760
2.800
2.730
2.770
83,883
-0.08(-2.81%)
Jun 13, 2011
2.850
2.850
2.790
2.850
47,572
+0.03(+1.06%)
Jun 10, 2011
2.910
2.930
2.773
2.820
38,742
-0.07(-2.49%)
Jun 09, 2011
2.880
2.910
2.770
2.892
92,250
-0.04(-1.30%)
Jun 08, 2011
3.070
3.070
2.900
2.930
125,533
-0.22(-7.10%)
Jun 07, 2011
3.110
3.155
3.093
3.154
33,270
+0.04(+1.41%)
Jun 06, 2011
3.190
3.220
3.100
3.110
39,258
-0.07(-2.20%)
Jun 03, 2011
3.243
3.310
3.166
3.180
69,525
-0.14(-4.22%)
May 24, 2011
3.350
3.390
3.270
3.320
49,616
+0.08(+2.47%)
May 23, 2011
3.370
3.370
3.240
3.240
18,340
-0.13(-3.86%)
May 20, 2011
3.390
3.410
3.350
3.370
39,741
-0.02(-0.59%)
May 19, 2011
3.430
3.440
3.375
3.390
124,598
-0.01(-0.35%)
May 18, 2011
3.350
3.410
3.341
3.402
48,600
+0.11(+3.41%)
May 17, 2011
3.264
3.310
3.240
3.290
82,382
+0.08(+2.49%)
May 16, 2011
3.360
3.390
3.200
3.210
59,600
-0.18(-5.31%)
May 13, 2011
3.499
3.530
3.370
3.390
37,441
-0.14(-3.97%)
May 12, 2011
3.520
3.530
3.471
3.530
55,314
-0.07(-1.94%)
May 11, 2011
3.700
3.710
3.540
3.600
67,612
-0.11(-2.96%)
May 10, 2011
3.730
3.730
3.670
3.710
20,300
+0.03(+0.82%)
May 09, 2011
3.602
3.720
3.602
3.680
53,472
+0.16(+4.55%)
May 06, 2011
3.500
3.570
3.490
3.520
77,759
+0.02(+0.57%)
May 05, 2011
3.520
3.580
3.436
3.500
70,095
-0.05(-1.41%)
May 04, 2011
3.620
3.620
3.500
3.550
71,555
+0.01(+0.28%)
May 03, 2011
3.600
3.650
3.500
3.540
55,535
+0.02(+0.57%)
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.