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
Alnylam Pharmaceuticals
(NQ:
ALNY
)
148.43
-1.60 (-1.07%)
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 30, 2012
11.66
11.87
11.27
11.39
283,418
-0.28(-2.40%)
Apr 27, 2012
11.69
11.75
11.40
11.67
204,103
+0.04(+0.34%)
Apr 26, 2012
11.49
11.71
11.42
11.63
394,826
+0.08(+0.69%)
Apr 25, 2012
11.39
11.92
11.31
11.55
495,362
+0.36(+3.22%)
Apr 24, 2012
10.69
11.26
10.60
11.19
380,434
+0.54(+5.02%)
Apr 23, 2012
10.51
10.82
10.40
10.65
327,529
+0.04(+0.33%)
Apr 20, 2012
10.76
10.76
10.29
10.62
347,110
+0.62(+6.20%)
Apr 19, 2012
10.05
10.44
9.970
10.00
172,980
+0.00(+0.00%)
Apr 18, 2012
10.05
10.15
9.950
10.00
116,036
-0.14(-1.38%)
Apr 17, 2012
10.11
10.30
9.990
10.14
244,805
+0.13(+1.30%)
Apr 16, 2012
10.11
10.17
9.840
10.01
505,526
-0.01(-0.10%)
Apr 13, 2012
10.26
10.30
9.910
10.02
363,608
-0.31(-3.00%)
Apr 12, 2012
10.27
10.50
10.23
10.33
208,934
+0.05(+0.49%)
Apr 11, 2012
10.14
10.33
10.10
10.28
209,446
+0.28(+2.80%)
Apr 10, 2012
10.28
10.35
9.990
10.00
553,776
-0.29(-2.82%)
Apr 09, 2012
10.33
10.54
9.960
10.29
684,727
-0.35(-3.29%)
Apr 05, 2012
10.31
10.72
10.31
10.64
282,007
+0.28(+2.70%)
Apr 04, 2012
10.68
10.82
10.17
10.36
489,310
-0.46(-4.25%)
Apr 03, 2012
11.11
11.22
10.75
10.82
209,879
-0.28(-2.52%)
Apr 02, 2012
11.05
11.37
10.95
11.10
508,209
+0.03(+0.27%)
Mar 30, 2012
11.35
11.55
11.01
11.07
370,362
-0.20(-1.77%)
Mar 29, 2012
11.26
11.36
11.01
11.27
172,181
-0.08(-0.70%)
Mar 28, 2012
11.38
11.64
11.10
11.35
213,145
+0.02(+0.18%)
Mar 27, 2012
11.41
11.58
11.28
11.33
320,813
-0.06(-0.53%)
Mar 26, 2012
11.47
11.64
11.31
11.39
520,802
+0.05(+0.44%)
Mar 23, 2012
11.34
11.43
11.10
11.34
240,666
+0.04(+0.35%)
Mar 22, 2012
11.35
11.35
11.00
11.30
299,119
-0.15(-1.31%)
Mar 21, 2012
11.61
11.65
11.38
11.45
166,146
-0.13(-1.12%)
Mar 20, 2012
11.99
11.99
11.49
11.58
241,324
-0.51(-4.22%)
Mar 19, 2012
11.52
12.12
11.51
12.09
277,979
+0.50(+4.31%)
Mar 16, 2012
12.03
12.17
11.54
11.59
1,312,617
-0.41(-3.42%)
Mar 15, 2012
11.84
12.16
11.80
12.00
234,788
+0.21(+1.78%)
Mar 14, 2012
11.96
12.07
11.75
11.79
158,025
-0.21(-1.75%)
Mar 13, 2012
12.02
12.05
11.75
12.00
240,410
+0.05(+0.42%)
Mar 12, 2012
12.21
12.32
11.82
11.95
273,541
-0.23(-1.89%)
Mar 09, 2012
12.12
12.35
12.01
12.18
259,580
+0.04(+0.33%)
Mar 08, 2012
12.15
12.24
11.96
12.14
209,552
+0.12(+1.00%)
Mar 07, 2012
11.70
12.05
11.69
12.02
486,863
+0.34(+2.91%)
Mar 06, 2012
12.49
12.57
11.60
11.68
439,780
-0.97(-7.67%)
Mar 05, 2012
12.52
12.66
12.31
12.65
549,852
+0.14(+1.12%)
Mar 02, 2012
13.58
13.66
12.48
12.51
534,442
-1.13(-8.28%)
Mar 01, 2012
13.38
13.73
13.04
13.64
467,014
+0.30(+2.25%)
Feb 29, 2012
13.53
13.73
13.18
13.34
1,369,642
-0.18(-1.33%)
Feb 28, 2012
13.59
13.66
13.39
13.52
738,491
-0.06(-0.44%)
Feb 27, 2012
13.42
13.75
13.38
13.58
573,745
+0.16(+1.19%)
Feb 24, 2012
12.93
13.71
12.54
13.42
848,297
+0.66(+5.17%)
Feb 23, 2012
11.95
12.82
11.87
12.76
507,897
+0.81(+6.78%)
Feb 22, 2012
11.92
12.04
11.59
11.95
414,717
-0.03(-0.25%)
Feb 21, 2012
12.22
12.44
11.62
11.98
709,204
-0.22(-1.80%)
Feb 17, 2012
12.67
12.67
12.08
12.20
420,836
-0.41(-3.25%)
Feb 16, 2012
12.53
12.87
12.43
12.61
621,935
+0.06(+0.48%)
Feb 15, 2012
11.16
12.99
11.05
12.55
3,779,772
+1.57(+14.30%)
Feb 14, 2012
11.71
11.73
10.97
10.98
1,112,699
-1.41(-11.38%)
Feb 13, 2012
12.31
12.43
12.17
12.39
405,280
+0.24(+1.98%)
Feb 10, 2012
12.60
12.79
11.72
12.15
724,364
-0.90(-6.90%)
Feb 09, 2012
13.06
13.11
12.57
13.05
342,524
+0.00(+0.00%)
Feb 08, 2012
13.02
13.15
12.65
13.05
569,477
+0.10(+0.77%)
Feb 07, 2012
13.10
13.10
12.74
12.95
480,637
-0.18(-1.37%)
Feb 06, 2012
12.98
13.25
12.93
13.13
313,633
+0.12(+0.92%)
Feb 03, 2012
12.87
13.23
12.60
13.01
701,418
+0.41(+3.25%)
Feb 02, 2012
12.10
12.65
12.06
12.60
634,997
+0.52(+4.30%)
Feb 01, 2012
11.64
12.13
11.55
12.08
650,055
+0.52(+4.50%)
Jan 31, 2012
11.17
11.70
11.14
11.56
421,806
+0.40(+3.58%)
Jan 30, 2012
10.84
11.27
10.81
11.16
225,960
+0.25(+2.29%)
Jan 27, 2012
10.74
11.17
10.65
10.91
422,532
+0.11(+1.02%)
Jan 26, 2012
10.90
10.99
10.61
10.80
375,034
-0.09(-0.83%)
Jan 25, 2012
10.70
10.97
10.61
10.89
207,382
+0.19(+1.78%)
Jan 24, 2012
10.45
10.76
9.820
10.70
297,186
+0.20(+1.90%)
Jan 23, 2012
10.37
10.66
10.30
10.50
241,845
+0.16(+1.55%)
Jan 20, 2012
10.15
10.66
10.06
10.34
473,262
+0.08(+0.78%)
Jan 19, 2012
10.32
10.35
10.13
10.26
296,780
-0.04(-0.39%)
Jan 18, 2012
10.46
10.46
9.790
10.30
405,860
-0.17(-1.62%)
Jan 17, 2012
9.950
10.57
9.810
10.47
534,379
+0.59(+5.97%)
Jan 13, 2012
10.01
10.16
9.680
9.880
336,765
-0.20(-1.98%)
Jan 12, 2012
9.280
10.34
9.250
10.08
1,061,377
+0.82(+8.86%)
Jan 11, 2012
9.000
9.290
8.850
9.260
404,625
+0.26(+2.89%)
Jan 10, 2012
9.010
9.110
8.904
9.000
298,712
+0.15(+1.69%)
Jan 09, 2012
8.760
8.920
8.700
8.850
171,441
+0.18(+2.08%)
Jan 06, 2012
8.650
8.830
8.650
8.670
216,585
+0.02(+0.23%)
Jan 05, 2012
8.650
8.752
8.550
8.650
230,849
+0.00(+0.00%)
Jan 04, 2012
8.850
8.980
8.620
8.650
241,081
+0.50(+6.13%)
Dec 30, 2011
8.220
8.420
8.070
8.150
237,613
-0.07(-0.85%)
Dec 29, 2011
7.990
8.240
7.970
8.220
152,957
+0.23(+2.88%)
Dec 28, 2011
8.110
8.140
7.880
7.990
106,303
-0.13(-1.60%)
Dec 27, 2011
8.130
8.250
8.031
8.120
144,285
-0.07(-0.85%)
Dec 23, 2011
8.070
8.230
7.930
8.190
78,248
+0.03(+0.37%)
Dec 21, 2011
7.870
8.160
7.690
8.160
244,500
+0.25(+3.16%)
Dec 20, 2011
7.810
7.930
7.710
7.910
319,229
+0.29(+3.81%)
Dec 19, 2011
7.800
7.930
7.610
7.620
145,801
-0.14(-1.80%)
Dec 16, 2011
7.960
8.058
7.730
7.760
511,474
-0.14(-1.77%)
Dec 15, 2011
7.520
7.920
7.500
7.900
720,330
+0.53(+7.19%)
Dec 14, 2011
7.070
7.370
7.030
7.370
353,735
+0.21(+2.93%)
Dec 13, 2011
7.290
7.370
7.120
7.160
201,803
-0.08(-1.10%)
Dec 12, 2011
7.010
7.260
7.000
7.240
260,895
+0.15(+2.12%)
Dec 09, 2011
6.890
7.160
6.875
7.090
164,216
+0.22(+3.20%)
Dec 08, 2011
7.000
7.190
6.820
6.870
221,156
-0.20(-2.83%)
Dec 07, 2011
6.930
7.120
6.750
7.070
187,678
+0.10(+1.43%)
Dec 06, 2011
6.890
7.040
6.750
6.970
169,267
+0.08(+1.16%)
Dec 05, 2011
6.940
7.020
6.820
6.890
244,702
+0.08(+1.17%)
Dec 02, 2011
6.920
7.000
6.750
6.810
243,169
-0.06(-0.87%)
Dec 01, 2011
7.060
7.060
6.870
6.870
379,495
-0.23(-3.24%)
Nov 30, 2011
6.880
7.140
6.750
7.100
469,313
+0.50(+7.58%)
Nov 29, 2011
6.770
6.870
6.540
6.600
421,717
-0.17(-2.51%)
Nov 28, 2011
6.730
6.870
6.560
6.770
375,303
+0.27(+4.15%)
Nov 25, 2011
6.500
6.660
6.500
6.500
214,126
+0.00(+0.00%)
Nov 23, 2011
6.700
6.700
6.500
6.500
370,355
-0.26(-3.85%)
Nov 22, 2011
7.070
7.070
6.760
6.760
340,688
-0.30(-4.25%)
Nov 21, 2011
7.130
7.290
6.970
7.060
165,607
-0.15(-2.08%)
Nov 18, 2011
7.000
7.330
7.000
7.210
478,159
+0.25(+3.59%)
Nov 17, 2011
6.720
7.000
6.650
6.960
285,334
+0.22(+3.26%)
Nov 16, 2011
6.850
6.920
6.680
6.740
252,986
-0.19(-2.74%)
Nov 15, 2011
7.010
7.130
6.900
6.930
308,636
-0.12(-1.70%)
Nov 14, 2011
7.250
7.250
7.000
7.050
345,584
-0.21(-2.89%)
Nov 11, 2011
7.230
7.430
7.150
7.260
163,639
+0.10(+1.40%)
Nov 10, 2011
7.440
7.440
7.020
7.160
409,971
-0.18(-2.45%)
Nov 09, 2011
7.450
7.700
7.330
7.340
278,316
-0.34(-4.43%)
Nov 08, 2011
7.910
7.970
7.660
7.680
328,986
-0.16(-2.04%)
Nov 07, 2011
7.900
7.980
7.551
7.840
292,581
-0.06(-0.76%)
Nov 04, 2011
7.990
8.000
7.800
7.900
225,340
-0.21(-2.59%)
Nov 03, 2011
7.910
8.160
7.690
8.110
279,834
+0.33(+4.24%)
Nov 02, 2011
7.950
8.280
7.600
7.780
263,783
+0.05(+0.65%)
Nov 01, 2011
7.930
8.040
7.610
7.730
407,430
-0.39(-4.80%)
Oct 31, 2011
8.380
8.380
8.113
8.120
258,743
-0.42(-4.92%)
Oct 28, 2011
8.460
8.620
8.410
8.540
271,021
+0.03(+0.35%)
Oct 27, 2011
8.080
8.520
7.950
8.510
403,379
+0.68(+8.68%)
Oct 26, 2011
7.650
7.880
7.481
7.830
250,056
+0.32(+4.26%)
Oct 25, 2011
7.800
7.900
7.470
7.510
314,612
-0.32(-4.09%)
Oct 24, 2011
7.580
7.840
7.511
7.830
338,642
+0.29(+3.85%)
Oct 21, 2011
7.510
7.680
7.390
7.540
241,579
+0.18(+2.45%)
Oct 20, 2011
7.320
7.420
7.110
7.360
140,025
+0.04(+0.55%)
Oct 19, 2011
7.570
7.650
7.270
7.320
126,102
-0.22(-2.92%)
Oct 18, 2011
7.110
7.590
7.030
7.540
205,991
+0.45(+6.35%)
Oct 17, 2011
7.470
7.470
7.060
7.090
229,392
-0.42(-5.59%)
Oct 14, 2011
7.250
7.530
7.170
7.510
300,282
+0.38(+5.33%)
Oct 13, 2011
6.950
7.150
6.940
7.130
157,960
+0.11(+1.57%)
Oct 12, 2011
6.850
7.050
6.740
7.020
192,830
+0.24(+3.54%)
Oct 11, 2011
6.650
6.850
6.600
6.780
227,007
+0.09(+1.35%)
Oct 10, 2011
6.550
6.700
6.410
6.690
161,391
+0.26(+4.04%)
Oct 07, 2011
6.560
6.590
6.390
6.430
197,214
-0.11(-1.68%)
Oct 06, 2011
6.340
6.580
6.330
6.540
287,433
-0.07(-1.06%)
Oct 05, 2011
6.480
6.700
6.380
6.610
271,377
+0.15(+2.32%)
Oct 04, 2011
5.930
6.500
5.879
6.460
427,756
+0.46(+7.67%)
Oct 03, 2011
6.500
6.700
6.000
6.000
356,884
-0.57(-8.68%)
Sep 30, 2011
6.580
6.770
6.530
6.570
262,595
-0.13(-1.94%)
Sep 29, 2011
6.770
6.820
6.500
6.700
171,635
+0.05(+0.75%)
Sep 28, 2011
6.870
6.900
6.610
6.650
378,918
-0.20(-2.92%)
Sep 27, 2011
6.850
6.980
6.760
6.850
608,163
+0.15(+2.24%)
Sep 26, 2011
6.870
6.870
6.600
6.700
142,020
-0.10(-1.47%)
Sep 23, 2011
6.680
6.960
6.609
6.800
279,406
+0.08(+1.19%)
Sep 22, 2011
6.710
6.920
6.620
6.720
327,548
-0.20(-2.89%)
Sep 21, 2011
6.940
7.100
6.910
6.920
220,184
-0.01(-0.14%)
Sep 20, 2011
7.030
7.230
6.920
6.930
295,952
-0.04(-0.57%)
Sep 19, 2011
7.320
7.460
6.900
6.970
188,516
-0.51(-6.82%)
Sep 16, 2011
7.480
7.500
7.190
7.480
849,498
+0.05(+0.67%)
Sep 15, 2011
7.440
7.480
7.320
7.430
166,531
+0.07(+0.95%)
Sep 14, 2011
7.290
7.500
7.000
7.360
326,581
+0.11(+1.52%)
Sep 13, 2011
6.760
7.290
6.610
7.250
419,612
+0.67(+10.18%)
Sep 12, 2011
6.280
6.760
6.280
6.580
307,568
+0.20(+3.13%)
Sep 09, 2011
6.580
6.620
6.310
6.380
288,551
-0.28(-4.20%)
Sep 08, 2011
6.760
6.930
6.610
6.660
172,829
-0.15(-2.20%)
Sep 07, 2011
6.580
6.870
6.510
6.810
203,478
+0.36(+5.58%)
Sep 06, 2011
6.320
6.630
6.320
6.450
268,023
-0.07(-1.07%)
Sep 02, 2011
6.680
6.800
6.490
6.520
310,702
-0.28(-4.12%)
Sep 01, 2011
7.000
7.000
6.720
6.800
252,912
-0.18(-2.58%)
Aug 31, 2011
7.190
7.310
6.910
6.980
219,460
-0.19(-2.65%)
Aug 30, 2011
7.150
7.220
6.965
7.170
149,306
-0.02(-0.28%)
Aug 29, 2011
6.850
7.210
6.790
7.190
123,213
+0.43(+6.36%)
Aug 26, 2011
6.630
6.880
6.520
6.760
101,758
+0.08(+1.20%)
Aug 25, 2011
6.950
7.050
6.610
6.680
169,825
-0.22(-3.19%)
Aug 24, 2011
6.810
7.180
6.680
6.900
152,160
+0.05(+0.73%)
Aug 23, 2011
6.520
6.860
6.420
6.850
240,291
+0.38(+5.87%)
Aug 22, 2011
6.770
6.930
6.410
6.470
183,748
-0.15(-2.27%)
Aug 19, 2011
6.550
6.857
6.550
6.620
149,790
-0.03(-0.45%)
Aug 18, 2011
6.970
7.020
6.650
6.650
271,606
-0.52(-7.25%)
Aug 17, 2011
7.200
7.410
7.040
7.170
167,979
-0.02(-0.28%)
Aug 16, 2011
7.710
7.750
7.160
7.190
319,571
-0.15(-2.04%)
Aug 15, 2011
6.980
7.370
6.980
7.340
175,018
+0.44(+6.38%)
Aug 12, 2011
7.070
7.280
6.870
6.900
256,909
-0.10(-1.43%)
Aug 11, 2011
6.410
7.110
6.320
7.000
345,589
+0.63(+9.89%)
Aug 10, 2011
7.030
7.230
6.340
6.370
392,703
-0.78(-10.91%)
Aug 09, 2011
7.290
7.330
6.540
7.150
369,981
+0.24(+3.47%)
Aug 08, 2011
7.350
7.500
6.910
6.910
352,985
-0.65(-8.60%)
Aug 05, 2011
7.740
7.880
6.990
7.560
457,158
-0.13(-1.69%)
Aug 04, 2011
8.360
8.487
7.670
7.690
260,515
-0.75(-8.89%)
Aug 03, 2011
9.020
9.080
8.395
8.440
324,074
-0.60(-6.64%)
Aug 02, 2011
9.390
9.840
9.020
9.040
245,372
-0.36(-3.83%)
Aug 01, 2011
9.480
9.780
9.281
9.400
199,658
+0.02(+0.21%)
Jul 29, 2011
9.390
9.480
9.280
9.380
162,691
-0.06(-0.64%)
Jul 28, 2011
9.400
9.545
9.340
9.440
121,099
+0.04(+0.43%)
Jul 27, 2011
9.500
9.590
9.400
9.400
193,554
-0.16(-1.67%)
Jul 26, 2011
9.690
9.730
9.543
9.560
96,496
-0.14(-1.44%)
Jul 25, 2011
9.780
9.830
9.650
9.700
126,663
-0.19(-1.92%)
Jul 22, 2011
10.15
10.25
9.880
9.890
128,098
-0.23(-2.27%)
Jul 21, 2011
9.840
10.20
9.760
10.12
126,176
+0.31(+3.16%)
Jul 20, 2011
9.760
9.870
9.660
9.810
79,671
+0.05(+0.51%)
Jul 19, 2011
9.890
9.953
9.720
9.760
245,513
-0.11(-1.11%)
Jul 18, 2011
10.21
10.21
9.800
9.870
138,050
-0.39(-3.80%)
Jul 15, 2011
10.16
10.37
10.12
10.26
344,064
+0.11(+1.08%)
Jul 14, 2011
10.00
10.21
9.920
10.15
165,479
+0.16(+1.60%)
Jul 13, 2011
9.770
10.09
9.750
9.990
178,823
+0.24(+2.46%)
Jul 12, 2011
9.500
9.780
9.430
9.750
259,873
+0.31(+3.28%)
Jul 11, 2011
9.340
9.460
9.330
9.440
105,890
+0.00(+0.00%)
Jul 08, 2011
9.390
9.470
9.390
9.440
117,479
-0.01(-0.11%)
Jul 07, 2011
9.440
9.450
9.400
9.450
131,255
+0.05(+0.53%)
Jul 06, 2011
9.320
9.400
9.270
9.400
84,640
+0.05(+0.53%)
Jul 05, 2011
9.340
9.370
9.280
9.350
112,353
-0.05(-0.53%)
Jul 01, 2011
9.390
9.400
9.210
9.400
142,549
+0.03(+0.32%)
Jun 30, 2011
9.280
9.390
9.280
9.370
131,735
+0.12(+1.30%)
Jun 29, 2011
9.310
9.380
9.140
9.250
91,434
-0.06(-0.64%)
Jun 28, 2011
9.240
9.360
9.100
9.310
125,145
+0.12(+1.31%)
Jun 27, 2011
9.020
9.240
8.800
9.190
93,980
+0.21(+2.34%)
Jun 24, 2011
9.070
9.100
8.920
8.980
322,324
-0.09(-0.99%)
Jun 23, 2011
9.020
9.110
8.880
9.070
103,745
-0.02(-0.17%)
Jun 22, 2011
9.030
9.200
8.950
9.085
126,832
+0.03(+0.28%)
Jun 21, 2011
9.000
9.111
8.941
9.060
181,429
+0.08(+0.89%)
Jun 20, 2011
8.890
9.090
8.860
8.980
272,952
-0.05(-0.55%)
Jun 17, 2011
9.420
9.450
9.000
9.030
680,431
-0.37(-3.94%)
Jun 16, 2011
9.140
9.400
9.110
9.400
151,375
+0.25(+2.73%)
Jun 15, 2011
9.170
9.230
9.120
9.150
128,827
-0.12(-1.29%)
Jun 14, 2011
9.380
9.390
9.200
9.270
156,209
-0.04(-0.43%)
Jun 13, 2011
9.020
9.340
9.020
9.310
208,840
+0.31(+3.44%)
Jun 10, 2011
9.250
9.300
9.000
9.000
214,330
-0.30(-3.23%)
Jun 09, 2011
9.600
9.600
9.200
9.300
163,502
-0.29(-3.02%)
Jun 08, 2011
9.590
9.710
9.420
9.590
236,671
-0.08(-0.83%)
Jun 07, 2011
9.610
9.760
9.536
9.670
118,289
+0.04(+0.42%)
Jun 06, 2011
9.660
9.970
9.550
9.630
233,742
-0.19(-1.93%)
Jun 03, 2011
9.960
10.08
9.810
9.820
205,051
+0.27(+2.83%)
May 24, 2011
9.600
9.660
9.540
9.550
209,459
-0.05(-0.52%)
May 23, 2011
9.900
9.900
9.550
9.600
408,281
-0.35(-3.52%)
May 20, 2011
9.920
10.09
9.800
9.950
180,414
-0.03(-0.30%)
May 19, 2011
10.02
10.02
9.820
9.980
148,219
+0.03(+0.30%)
May 18, 2011
9.970
10.03
9.860
9.950
68,487
+0.00(+0.00%)
May 17, 2011
9.850
10.01
9.720
9.950
185,298
+0.03(+0.30%)
May 16, 2011
10.20
10.40
9.880
9.920
244,272
-0.31(-3.03%)
May 13, 2011
10.20
10.57
10.09
10.23
215,955
+0.04(+0.39%)
May 12, 2011
9.800
10.24
9.730
10.19
199,755
+0.34(+3.45%)
May 11, 2011
9.950
10.13
9.780
9.850
176,500
-0.15(-1.50%)
May 10, 2011
9.790
10.00
9.740
10.00
228,998
+0.22(+2.25%)
May 09, 2011
9.940
9.970
9.760
9.780
151,356
-0.14(-1.41%)
May 06, 2011
9.660
10.09
9.610
9.920
272,385
+0.36(+3.77%)
May 05, 2011
9.610
9.710
9.380
9.560
380,951
-0.14(-1.44%)
May 04, 2011
9.830
9.890
9.600
9.700
400,566
-0.16(-1.62%)
May 03, 2011
9.930
10.06
9.620
9.860
626,651
-0.14(-1.40%)
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.