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
Liveperson Inc
(NQ:
LPSN
)
0.6864
+0.0082 (+1.21%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2011
13.17
13.44
13.15
13.36
338,961
+0.19(+1.44%)
Apr 28, 2011
13.08
13.19
12.90
13.17
383,885
+0.10(+0.77%)
Apr 27, 2011
13.10
13.16
12.90
13.07
303,873
+0.03(+0.23%)
Apr 26, 2011
13.20
13.20
12.95
13.04
430,234
-0.11(-0.84%)
Apr 25, 2011
13.25
13.30
13.05
13.15
375,829
-0.13(-0.98%)
Apr 21, 2011
13.44
13.45
13.20
13.28
359,659
+0.00(+0.01%)
Apr 20, 2011
13.32
13.48
13.17
13.28
679,588
+0.34(+2.62%)
Apr 19, 2011
13.16
13.28
12.89
12.94
546,595
-0.16(-1.22%)
Apr 18, 2011
13.18
13.20
12.93
13.10
712,305
-0.22(-1.65%)
Apr 15, 2011
13.33
13.37
13.10
13.32
1,010,167
-0.07(-0.52%)
Apr 14, 2011
13.28
13.47
13.06
13.39
6,519,121
-0.04(-0.30%)
Apr 13, 2011
13.04
13.50
12.97
13.43
749,182
+0.52(+4.03%)
Apr 12, 2011
13.06
13.06
12.71
12.91
528,827
-0.19(-1.45%)
Apr 11, 2011
13.18
13.29
12.91
13.10
670,015
-0.14(-1.06%)
Apr 08, 2011
13.25
13.39
13.07
13.24
1,935,040
+0.73(+5.84%)
Apr 07, 2011
12.96
13.43
12.51
12.51
1,414,070
-0.44(-3.40%)
Apr 06, 2011
12.52
13.10
12.49
12.95
1,008,139
+0.49(+3.93%)
Apr 05, 2011
12.71
12.73
12.32
12.46
1,010,358
-0.24(-1.89%)
Apr 04, 2011
12.71
12.83
12.65
12.70
482,230
+0.09(+0.71%)
Apr 01, 2011
12.74
12.80
12.28
12.61
870,010
-0.03(-0.24%)
Mar 31, 2011
12.64
12.91
12.52
12.64
709,055
-0.03(-0.24%)
Mar 30, 2011
12.39
12.70
12.20
12.67
627,330
+0.32(+2.59%)
Mar 29, 2011
11.88
12.43
11.88
12.35
823,191
+0.52(+4.40%)
Mar 28, 2011
11.77
11.91
11.72
11.83
233,038
+0.15(+1.28%)
Mar 25, 2011
11.87
11.95
11.68
11.68
355,036
-0.16(-1.35%)
Mar 24, 2011
11.56
11.88
11.54
11.84
600,928
+0.25(+2.16%)
Mar 23, 2011
11.16
11.91
11.09
11.59
852,807
+0.36(+3.21%)
Mar 22, 2011
11.44
11.50
11.11
11.23
365,301
-0.11(-0.97%)
Mar 21, 2011
11.11
11.37
10.88
11.34
633,871
+0.59(+5.49%)
Mar 18, 2011
10.60
10.75
10.44
10.75
289,851
+0.28(+2.67%)
Mar 17, 2011
10.82
10.86
10.42
10.47
285,417
-0.12(-1.13%)
Mar 16, 2011
10.80
10.94
10.44
10.59
525,436
-0.23(-2.13%)
Mar 15, 2011
10.56
10.93
10.52
10.82
485,124
-0.06(-0.55%)
Mar 14, 2011
10.88
10.94
10.64
10.88
362,754
-0.11(-1.00%)
Mar 11, 2011
10.85
11.04
10.77
10.99
400,527
+0.07(+0.64%)
Mar 10, 2011
11.29
11.30
10.85
10.92
567,046
-0.48(-4.21%)
Mar 09, 2011
11.06
11.48
11.05
11.40
956,835
+0.36(+3.26%)
Mar 08, 2011
10.76
11.25
10.73
11.04
1,281,919
+0.57(+5.44%)
Mar 07, 2011
10.66
10.74
10.17
10.47
560,995
-0.14(-1.32%)
Mar 04, 2011
10.59
10.69
10.39
10.61
363,523
+0.07(+0.66%)
Mar 03, 2011
10.16
10.65
10.10
10.54
482,501
+0.47(+4.67%)
Mar 02, 2011
10.04
10.22
9.980
10.07
543,480
+0.06(+0.60%)
Mar 01, 2011
10.10
10.19
9.990
10.01
752,409
-0.02(-0.20%)
Feb 28, 2011
10.00
10.15
9.980
10.03
351,870
-0.09(-0.89%)
Feb 25, 2011
9.800
10.12
9.700
10.12
300,444
+0.34(+3.48%)
Feb 24, 2011
9.690
9.950
9.520
9.780
550,981
+0.06(+0.62%)
Feb 23, 2011
10.00
10.01
9.180
9.720
1,611,137
-0.37(-3.67%)
Feb 22, 2011
10.39
10.51
10.03
10.09
483,313
-0.57(-5.39%)
Feb 18, 2011
10.96
10.97
10.63
10.66
498,915
-0.20(-1.84%)
Feb 17, 2011
10.85
10.96
10.84
10.87
293,883
-0.04(-0.41%)
Feb 16, 2011
11.00
11.00
10.86
10.91
1,026,119
-0.06(-0.54%)
Feb 15, 2011
10.46
10.97
10.36
10.97
890,181
+0.42(+3.98%)
Feb 14, 2011
10.58
10.73
10.33
10.55
864,543
-0.14(-1.31%)
Feb 11, 2011
10.19
11.20
10.09
10.69
2,195,388
-0.80(-6.96%)
Feb 10, 2011
11.46
11.64
11.23
11.49
419,603
+0.00(+0.00%)
Feb 09, 2011
11.78
11.80
11.45
11.49
268,122
-0.36(-3.04%)
Feb 08, 2011
11.94
12.00
11.65
11.85
336,878
+0.01(+0.06%)
Feb 07, 2011
11.45
11.97
11.45
11.84
350,371
+0.42(+3.70%)
Feb 04, 2011
11.57
11.60
11.32
11.42
216,974
-0.15(-1.30%)
Feb 03, 2011
11.26
11.57
11.14
11.57
333,901
+0.31(+2.75%)
Feb 02, 2011
11.31
11.47
11.14
11.26
295,516
-0.04(-0.35%)
Feb 01, 2011
11.17
11.40
10.98
11.30
434,340
+0.32(+2.91%)
Jan 31, 2011
10.71
10.99
10.55
10.98
397,161
+0.34(+3.20%)
Jan 28, 2011
11.14
11.14
10.50
10.64
271,520
-0.47(-4.23%)
Jan 27, 2011
11.11
11.24
11.04
11.11
185,645
+0.05(+0.43%)
Jan 26, 2011
10.87
11.13
10.64
11.06
230,590
+0.25(+2.34%)
Jan 25, 2011
10.88
10.88
10.50
10.81
258,611
-0.15(-1.37%)
Jan 24, 2011
11.00
11.16
10.84
10.96
284,357
-0.10(-0.90%)
Jan 21, 2011
11.42
11.49
11.02
11.06
246,982
-0.15(-1.34%)
Jan 20, 2011
11.51
11.65
11.21
11.21
407,827
-0.47(-4.02%)
Jan 19, 2011
12.07
12.15
11.64
11.68
381,864
-0.35(-2.91%)
Jan 18, 2011
12.09
12.20
11.77
12.03
314,193
-0.06(-0.50%)
Jan 14, 2011
11.34
12.12
11.30
12.09
1,161,484
+0.76(+6.71%)
Jan 13, 2011
11.18
11.34
11.05
11.33
345,765
+0.20(+1.80%)
Jan 12, 2011
11.12
11.26
11.04
11.13
239,334
+0.14(+1.27%)
Jan 11, 2011
11.46
11.46
10.98
10.99
577,209
-0.46(-4.02%)
Jan 10, 2011
11.19
11.46
10.91
11.45
402,169
+0.15(+1.33%)
Jan 07, 2011
11.46
11.50
10.97
11.30
307,196
-0.10(-0.88%)
Jan 06, 2011
11.42
11.55
11.19
11.40
329,485
+0.02(+0.18%)
Jan 05, 2011
10.81
11.57
10.75
11.38
663,880
+0.50(+4.60%)
Jan 04, 2011
11.18
11.25
10.63
10.88
944,742
-0.25(-2.25%)
Jan 03, 2011
11.45
11.45
11.10
11.13
451,861
-0.17(-1.50%)
Dec 31, 2010
11.20
11.36
11.13
11.30
212,176
+0.07(+0.62%)
Dec 30, 2010
11.35
11.48
11.22
11.23
211,987
-0.16(-1.40%)
Dec 29, 2010
11.21
11.52
11.19
11.39
184,876
+0.19(+1.70%)
Dec 28, 2010
11.38
11.50
11.20
11.20
140,454
-0.13(-1.15%)
Dec 27, 2010
11.40
11.40
11.02
11.33
177,981
-0.09(-0.79%)
Dec 23, 2010
11.52
11.62
11.30
11.42
176,204
-0.04(-0.35%)
Dec 22, 2010
11.53
11.61
11.39
11.46
226,440
-0.01(-0.09%)
Dec 21, 2010
11.77
11.82
11.44
11.47
486,253
-0.28(-2.38%)
Dec 20, 2010
11.90
12.43
11.60
11.75
998,098
+0.25(+2.17%)
Dec 17, 2010
11.37
11.70
11.11
11.50
839,495
+0.10(+0.88%)
Dec 16, 2010
10.90
11.46
10.90
11.40
968,518
+0.53(+4.88%)
Dec 15, 2010
10.33
11.14
10.30
10.87
1,449,206
+0.76(+7.52%)
Dec 14, 2010
10.06
10.30
9.850
10.11
477,512
+0.12(+1.20%)
Dec 13, 2010
10.33
10.52
9.980
9.990
480,028
-0.34(-3.29%)
Dec 10, 2010
10.45
10.63
10.28
10.33
591,176
-0.15(-1.43%)
Dec 09, 2010
10.47
10.54
10.32
10.48
242,755
+0.12(+1.16%)
Dec 08, 2010
10.35
10.46
10.20
10.36
179,892
+0.03(+0.29%)
Dec 07, 2010
10.59
10.59
10.26
10.33
360,082
-0.17(-1.62%)
Dec 06, 2010
9.790
10.54
9.790
10.50
772,115
+0.66(+6.71%)
Dec 03, 2010
9.700
9.850
9.680
9.840
139,091
+0.08(+0.82%)
Dec 02, 2010
9.690
9.790
9.670
9.760
214,848
+0.04(+0.41%)
Dec 01, 2010
9.720
9.790
9.650
9.720
320,735
+0.06(+0.62%)
Nov 30, 2010
9.660
9.720
9.420
9.660
327,784
+0.08(+0.84%)
Nov 29, 2010
9.720
9.760
9.550
9.580
210,839
-0.25(-2.54%)
Nov 26, 2010
9.490
9.860
9.450
9.830
200,498
+0.25(+2.61%)
Nov 24, 2010
9.310
9.580
9.580
9.580
375,271
+0.33(+3.57%)
Nov 23, 2010
9.410
9.480
9.200
9.250
234,283
-0.30(-3.14%)
Nov 22, 2010
9.600
9.610
9.450
9.550
288,308
-0.07(-0.73%)
Nov 19, 2010
9.670
9.720
9.550
9.620
140,184
+0.02(+0.21%)
Nov 18, 2010
9.750
9.950
9.520
9.600
358,383
-0.01(-0.10%)
Nov 17, 2010
9.610
9.800
9.480
9.610
310,255
+0.00(+0.00%)
Nov 16, 2010
9.440
9.630
9.398
9.610
609,927
+0.08(+0.84%)
Nov 15, 2010
9.510
9.650
9.500
9.530
231,225
+0.03(+0.32%)
Nov 12, 2010
9.400
9.600
9.230
9.500
644,169
-0.03(-0.31%)
Nov 11, 2010
9.610
9.690
9.351
9.530
233,758
-0.19(-1.95%)
Nov 10, 2010
9.450
9.730
9.360
9.720
372,253
+0.30(+3.18%)
Nov 09, 2010
9.840
9.870
9.350
9.420
651,130
-0.46(-4.66%)
Nov 08, 2010
9.200
10.18
9.200
9.880
869,257
+0.70(+7.63%)
Nov 05, 2010
9.580
9.790
8.630
9.180
1,701,425
-0.81(-8.11%)
Nov 04, 2010
9.840
9.990
9.670
9.990
428,825
+0.32(+3.31%)
Nov 03, 2010
9.630
9.790
9.420
9.670
376,683
+0.12(+1.26%)
Nov 02, 2010
9.500
9.750
9.460
9.550
508,312
+0.31(+3.35%)
Nov 01, 2010
9.270
9.460
9.030
9.240
292,373
-0.03(-0.32%)
Oct 29, 2010
9.180
9.330
9.110
9.270
216,485
+0.00(+0.00%)
Oct 28, 2010
9.570
9.590
9.190
9.270
207,357
-0.20(-2.11%)
Oct 27, 2010
9.490
9.580
9.310
9.470
324,082
-0.28(-2.87%)
Oct 25, 2010
9.450
10.02
9.420
9.750
580,786
+0.49(+5.29%)
Oct 22, 2010
9.290
9.490
9.160
9.260
250,686
-0.06(-0.64%)
Oct 21, 2010
9.190
9.720
9.020
9.320
873,206
+0.14(+1.53%)
Oct 20, 2010
8.670
9.260
8.600
9.180
854,955
+0.51(+5.88%)
Oct 19, 2010
8.660
8.690
8.460
8.670
761,482
-0.14(-1.59%)
Oct 18, 2010
8.680
8.900
8.660
8.810
415,991
+0.19(+2.20%)
Oct 15, 2010
8.760
8.790
8.550
8.620
413,210
-0.01(-0.12%)
Oct 14, 2010
8.510
8.750
8.500
8.630
300,185
-0.10(-1.15%)
Oct 13, 2010
8.740
8.820
8.370
8.730
757,620
+0.01(+0.11%)
Oct 12, 2010
8.740
8.790
8.600
8.720
239,064
-0.08(-0.91%)
Oct 11, 2010
8.880
8.960
8.710
8.800
207,086
-0.10(-1.12%)
Oct 08, 2010
8.700
8.950
8.580
8.900
319,502
+0.19(+2.18%)
Oct 07, 2010
8.880
8.920
8.680
8.710
186,276
-0.08(-0.91%)
Oct 06, 2010
8.890
8.920
8.570
8.790
296,235
-0.14(-1.57%)
Oct 05, 2010
8.550
8.950
8.510
8.930
404,750
+0.46(+5.43%)
Oct 04, 2010
8.530
8.730
8.390
8.470
309,869
-0.06(-0.70%)
Oct 01, 2010
8.510
8.530
8.280
8.530
212,597
+0.13(+1.55%)
Sep 30, 2010
8.630
8.630
8.280
8.400
300,291
-0.18(-2.10%)
Sep 29, 2010
8.500
8.620
8.190
8.580
435,218
+0.25(+3.00%)
Sep 28, 2010
8.180
8.340
7.951
8.330
340,479
+0.22(+2.71%)
Sep 27, 2010
8.690
8.750
8.070
8.110
736,148
-0.66(-7.53%)
Sep 24, 2010
8.400
8.890
8.400
8.770
927,991
+0.44(+5.28%)
Sep 23, 2010
7.740
8.330
7.660
8.330
711,740
+0.51(+6.52%)
Sep 22, 2010
7.780
7.860
7.700
7.820
334,039
-0.05(-0.64%)
Sep 21, 2010
7.340
7.890
7.140
7.870
551,600
+0.51(+6.93%)
Sep 20, 2010
7.000
7.370
7.000
7.360
394,151
+0.42(+6.05%)
Sep 17, 2010
7.170
7.210
6.920
6.940
369,816
-0.01(-0.14%)
Sep 15, 2010
6.860
7.010
6.820
6.950
538,488
+0.04(+0.58%)
Sep 14, 2010
7.030
7.130
6.900
6.910
554,905
-0.11(-1.57%)
Sep 13, 2010
7.220
7.280
6.980
7.020
526,826
-0.05(-0.71%)
Sep 10, 2010
7.400
7.480
7.060
7.070
395,813
-0.30(-4.07%)
Sep 09, 2010
7.590
7.590
7.270
7.370
137,148
-0.09(-1.21%)
Sep 08, 2010
7.400
7.490
7.360
7.460
182,987
+0.12(+1.63%)
Sep 07, 2010
7.540
7.540
7.240
7.340
186,186
-0.27(-3.55%)
Sep 03, 2010
7.600
7.690
7.450
7.610
310,327
-0.03(-0.39%)
Sep 02, 2010
7.410
7.680
7.330
7.640
163,436
+0.19(+2.55%)
Sep 01, 2010
7.250
7.500
7.182
7.450
214,477
+0.30(+4.20%)
Aug 31, 2010
6.970
7.180
6.880
7.150
167,874
+0.14(+2.00%)
Aug 30, 2010
7.320
7.450
7.010
7.010
234,578
-0.38(-5.14%)
Aug 27, 2010
7.020
7.400
6.900
7.390
449,070
+0.48(+6.95%)
Aug 26, 2010
6.980
7.100
6.890
6.910
149,353
-0.06(-0.86%)
Aug 25, 2010
6.910
7.010
6.830
6.970
446,678
+0.06(+0.87%)
Aug 24, 2010
6.890
7.077
6.860
6.910
229,400
-0.07(-1.00%)
Aug 23, 2010
7.090
7.090
6.920
6.980
129,475
-0.04(-0.57%)
Aug 20, 2010
6.950
7.100
6.940
7.020
209,121
+0.02(+0.29%)
Aug 19, 2010
7.050
7.110
6.750
7.000
244,971
-0.06(-0.85%)
Aug 18, 2010
7.050
7.190
6.980
7.060
173,460
+0.02(+0.28%)
Aug 17, 2010
7.070
7.160
6.875
7.040
264,082
+0.06(+0.86%)
Aug 16, 2010
6.890
7.070
6.800
6.980
181,915
+0.03(+0.43%)
Aug 13, 2010
6.550
7.020
6.550
6.950
384,040
+0.35(+5.30%)
Aug 12, 2010
6.340
6.610
6.220
6.600
354,310
+0.11(+1.69%)
Aug 11, 2010
6.700
6.710
6.480
6.490
266,704
-0.38(-5.53%)
Aug 10, 2010
6.980
7.060
6.810
6.870
245,725
-0.19(-2.69%)
Aug 09, 2010
7.020
7.120
6.990
7.060
343,390
+0.06(+0.86%)
Aug 06, 2010
6.840
7.130
6.590
7.000
666,324
+0.04(+0.57%)
Aug 05, 2010
7.210
7.210
6.960
6.960
290,544
-0.29(-4.00%)
Aug 04, 2010
7.160
7.340
7.080
7.250
170,351
+0.11(+1.54%)
Aug 03, 2010
6.790
7.250
6.760
7.140
196,921
+0.10(+1.42%)
Aug 02, 2010
7.190
7.270
7.020
7.040
232,586
+0.00(+0.00%)
Jul 30, 2010
6.950
7.210
6.920
7.040
174,736
-0.07(-0.98%)
Jul 29, 2010
7.170
7.240
6.930
7.110
111,020
-0.02(-0.28%)
Jul 28, 2010
7.350
7.400
7.090
7.130
139,248
-0.21(-2.86%)
Jul 27, 2010
7.470
7.550
7.320
7.340
181,220
-0.05(-0.68%)
Jul 26, 2010
7.150
7.460
7.050
7.390
256,166
+0.15(+2.07%)
Jul 23, 2010
7.010
7.250
6.900
7.240
158,205
+0.17(+2.40%)
Jul 22, 2010
6.790
7.090
6.750
7.070
276,307
+0.41(+6.16%)
Jul 21, 2010
6.950
7.000
6.600
6.660
270,728
-0.26(-3.76%)
Jul 20, 2010
6.310
6.950
6.310
6.920
457,086
+0.51(+7.96%)
Jul 19, 2010
6.160
6.420
6.150
6.410
272,628
+0.31(+5.08%)
Jul 16, 2010
6.400
6.520
6.050
6.100
383,457
-0.38(-5.86%)
Jul 15, 2010
6.920
6.950
6.390
6.480
385,478
-0.45(-6.49%)
Jul 14, 2010
6.790
6.980
6.730
6.930
197,814
+0.14(+2.06%)
Jul 13, 2010
6.830
6.880
6.770
6.790
249,367
+0.07(+1.04%)
Jul 12, 2010
6.730
6.880
6.560
6.720
116,713
-0.06(-0.88%)
Jul 09, 2010
6.810
6.860
6.700
6.780
241,059
-0.02(-0.29%)
Jul 08, 2010
6.770
6.978
6.710
6.800
243,685
+0.10(+1.49%)
Jul 07, 2010
6.580
6.830
6.580
6.700
323,052
+0.17(+2.60%)
Jul 06, 2010
6.570
6.720
6.460
6.530
337,831
+0.08(+1.24%)
Jul 02, 2010
6.760
6.856
6.400
6.450
180,433
-0.27(-4.02%)
Jul 01, 2010
6.860
6.970
6.660
6.720
255,970
-0.14(-2.04%)
Jun 30, 2010
6.990
7.300
6.850
6.860
164,123
-0.11(-1.58%)
Jun 29, 2010
7.230
7.320
6.920
6.970
278,591
-0.39(-5.30%)
Jun 25, 2010
7.020
7.400
6.980
7.360
605,809
+0.36(+5.14%)
Jun 24, 2010
6.950
7.160
6.860
7.000
211,679
+0.01(+0.14%)
Jun 23, 2010
7.150
7.270
6.980
6.990
182,106
-0.16(-2.24%)
Jun 22, 2010
7.280
7.389
7.141
7.150
175,794
-0.08(-1.11%)
Jun 21, 2010
7.700
7.740
7.140
7.230
201,718
-0.32(-4.24%)
Jun 18, 2010
7.120
7.553
6.960
7.550
516,326
+0.53(+7.55%)
Jun 17, 2010
7.080
7.260
6.900
7.020
239,374
+0.03(+0.43%)
Jun 16, 2010
6.860
7.060
6.811
6.990
228,168
+0.02(+0.29%)
Jun 15, 2010
7.100
7.130
6.890
6.970
392,800
-0.09(-1.27%)
Jun 14, 2010
7.340
7.340
7.000
7.060
162,538
-0.16(-2.22%)
Jun 11, 2010
7.220
7.360
7.130
7.220
243,380
-0.16(-2.10%)
Jun 10, 2010
7.110
7.380
7.050
7.375
370,569
+0.37(+5.21%)
Jun 09, 2010
6.790
7.110
6.780
7.010
523,024
+0.30(+4.47%)
Jun 08, 2010
6.760
7.120
6.570
6.710
408,175
-0.04(-0.59%)
Jun 07, 2010
6.720
6.880
6.600
6.750
498,145
+0.18(+2.74%)
Jun 04, 2010
6.590
6.710
6.530
6.570
412,371
-0.23(-3.38%)
Jun 03, 2010
6.530
6.920
6.530
6.800
483,937
+0.28(+4.29%)
Jun 02, 2010
6.060
6.530
6.030
6.520
431,908
+0.47(+7.77%)
Jun 01, 2010
6.420
6.460
6.040
6.050
333,358
-0.41(-6.35%)
May 28, 2010
6.650
6.750
6.370
6.460
734,552
-0.19(-2.86%)
May 27, 2010
6.400
6.650
6.380
6.650
329,697
+0.37(+5.89%)
May 26, 2010
6.060
6.350
6.060
6.280
382,988
+0.29(+4.84%)
May 25, 2010
5.950
6.020
5.790
5.990
323,325
-0.10(-1.64%)
May 24, 2010
6.210
6.350
6.090
6.090
252,783
-0.11(-1.77%)
May 21, 2010
5.980
6.310
5.860
6.200
439,489
+0.13(+2.14%)
May 20, 2010
6.110
6.390
6.040
6.070
816,468
-0.43(-6.62%)
May 19, 2010
6.560
6.740
6.350
6.500
464,385
-0.12(-1.78%)
May 18, 2010
6.920
7.150
6.570
6.617
265,483
-0.19(-2.83%)
May 17, 2010
6.940
7.020
6.630
6.810
263,777
-0.08(-1.16%)
May 14, 2010
7.170
7.180
6.800
6.890
232,191
-0.31(-4.31%)
May 13, 2010
7.160
7.320
7.150
7.200
342,654
+0.04(+0.56%)
May 12, 2010
7.140
7.200
6.830
7.160
344,007
+0.02(+0.28%)
May 11, 2010
7.110
7.350
6.770
7.140
356,084
+0.01(+0.14%)
May 10, 2010
7.300
7.699
7.020
7.130
631,970
-0.10(-1.38%)
May 07, 2010
6.920
7.250
6.460
7.230
898,220
+0.72(+11.06%)
May 06, 2010
8.020
8.040
5.960
6.510
2,236,789
-1.64(-20.12%)
May 05, 2010
8.080
8.380
8.010
8.150
420,138
-0.13(-1.57%)
May 04, 2010
8.510
8.510
8.040
8.280
571,225
-0.38(-4.39%)
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.