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
Logitech Int S.A.
(NQ:
LOGI
)
101.14
-0.96 (-0.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 28, 2006
7.988
8.057
7.899
7.972
346,315
-0.02(-0.24%)
Apr 27, 2006
7.949
8.094
7.914
7.992
286,558
-0.09(-1.10%)
Apr 26, 2006
8.024
8.173
8.024
8.080
384,446
-0.01(-0.10%)
Apr 25, 2006
8.011
8.169
7.984
8.088
573,172
-0.18(-2.22%)
Apr 24, 2006
8.156
8.287
8.111
8.271
581,339
+0.08(+0.97%)
Apr 21, 2006
8.262
8.292
8.011
8.192
927,282
-0.14(-1.65%)
Apr 20, 2006
8.073
8.588
7.941
8.329
3,223,605
+0.43(+5.42%)
Apr 19, 2006
7.675
7.903
7.627
7.901
948,416
+0.37(+4.98%)
Apr 18, 2006
7.625
7.642
7.341
7.526
1,788,140
+0.28(+3.89%)
Apr 17, 2006
7.569
7.577
7.125
7.244
1,273,334
-0.28(-3.77%)
Apr 13, 2006
7.621
7.621
7.501
7.528
498,158
+0.00(+0.00%)
Apr 12, 2006
7.654
7.605
7.517
7.528
411,592
-0.13(-1.64%)
Apr 11, 2006
7.741
7.754
7.634
7.654
268,313
-0.15(-1.88%)
Apr 10, 2006
7.880
7.891
7.787
7.800
621,304
-0.04(-0.54%)
Apr 07, 2006
7.912
7.912
7.793
7.843
797,060
-0.03(-0.32%)
Apr 06, 2006
7.964
7.970
7.834
7.868
903,242
+0.02(+0.20%)
Apr 05, 2006
7.795
7.856
7.756
7.853
415,011
+0.22(+2.94%)
Apr 04, 2006
7.683
7.698
7.561
7.629
635,579
-0.11(-1.45%)
Apr 03, 2006
7.783
7.787
7.679
7.741
315,232
+0.06(+0.80%)
Mar 31, 2006
7.598
7.712
7.557
7.679
398,791
-0.02(-0.30%)
Mar 30, 2006
7.650
7.719
7.577
7.702
215,042
+0.11(+1.45%)
Mar 29, 2006
7.609
7.636
7.479
7.592
806,752
+0.02(+0.28%)
Mar 28, 2006
7.656
7.698
7.549
7.571
203,355
-0.07(-0.96%)
Mar 27, 2006
7.696
7.706
7.623
7.644
221,994
-0.14(-1.74%)
Mar 24, 2006
7.798
7.885
7.759
7.779
255,470
+0.08(+0.98%)
Mar 23, 2006
7.806
7.864
7.654
7.704
404,078
-0.07(-0.84%)
Mar 22, 2006
7.743
7.797
7.621
7.770
513,645
+0.17(+2.21%)
Mar 21, 2006
7.613
7.654
7.567
7.602
359,855
-0.04(-0.53%)
Mar 20, 2006
7.663
7.735
7.625
7.642
393,442
+0.00(+0.00%)
Mar 17, 2006
7.669
7.683
7.569
7.642
416,765
-0.00(-0.01%)
Mar 16, 2006
7.876
7.945
7.600
7.643
802,486
-0.26(-3.26%)
Mar 15, 2006
7.835
7.939
7.812
7.901
311,531
+0.09(+1.11%)
Mar 14, 2006
7.800
7.858
7.739
7.814
286,390
-0.08(-1.00%)
Mar 13, 2006
7.860
7.918
7.833
7.893
278,938
-0.05(-0.58%)
Mar 10, 2006
7.750
7.966
7.660
7.939
498,568
+0.07(+0.93%)
Mar 09, 2006
7.895
7.986
7.822
7.866
292,014
-0.04(-0.46%)
Mar 08, 2006
7.804
7.969
7.798
7.903
357,640
-0.01(-0.12%)
Mar 07, 2006
7.961
7.978
7.827
7.912
252,745
-0.14(-1.75%)
Mar 06, 2006
8.186
8.258
7.963
8.053
624,658
-0.19(-2.30%)
Mar 03, 2006
8.156
8.262
8.156
8.242
629,347
+0.02(+0.28%)
Mar 02, 2006
8.152
8.287
8.146
8.219
446,180
+0.10(+1.24%)
Mar 01, 2006
8.040
8.194
7.893
8.119
850,455
+0.29(+3.72%)
Feb 28, 2006
8.177
8.132
7.721
7.827
1,092,304
-0.35(-4.27%)
Feb 27, 2006
8.038
8.194
8.038
8.177
530,658
+0.09(+1.17%)
Feb 24, 2006
8.134
8.134
8.053
8.082
224,369
+0.01(+0.12%)
Feb 23, 2006
8.173
8.223
8.061
8.073
494,672
-0.06(-0.78%)
Feb 22, 2006
8.100
8.242
8.068
8.136
345,147
-0.04(-0.47%)
Feb 21, 2006
8.264
8.300
8.119
8.175
457,507
+0.05(+0.64%)
Feb 17, 2006
8.136
8.204
8.080
8.123
290,423
-0.11(-1.34%)
Feb 16, 2006
8.136
8.273
8.136
8.233
290,625
+0.14(+1.79%)
Feb 15, 2006
8.069
8.107
8.003
8.088
609,365
+0.04(+0.48%)
Feb 14, 2006
7.992
8.094
7.946
8.049
666,118
+0.14(+1.71%)
Feb 13, 2006
7.932
7.984
7.864
7.914
576,860
-0.13(-1.66%)
Feb 10, 2006
8.090
8.185
8.038
8.047
848,564
+0.26(+3.30%)
Feb 09, 2006
7.966
8.044
7.779
7.791
385,470
+0.07(+0.90%)
Feb 08, 2006
7.770
7.787
7.499
7.721
778,620
-0.02(-0.20%)
Feb 07, 2006
7.779
7.797
7.634
7.737
517,792
-0.09(-1.16%)
Feb 06, 2006
7.961
8.024
7.804
7.827
221,424
-0.05(-0.61%)
Feb 03, 2006
7.893
7.968
7.862
7.876
269,797
-0.07(-0.87%)
Feb 02, 2006
7.934
7.964
7.891
7.945
441,704
-0.13(-1.55%)
Feb 01, 2006
8.115
8.202
7.992
8.071
666,169
-0.13(-1.62%)
Jan 31, 2006
8.285
8.297
8.132
8.204
806,245
+0.00(+0.05%)
Jan 30, 2006
8.121
8.258
8.026
8.200
1,167,649
+0.33(+4.19%)
Jan 27, 2006
7.974
8.009
7.789
7.870
927,121
+0.02(+0.30%)
Jan 26, 2006
7.982
8.005
7.721
7.847
1,337,649
+0.10(+1.35%)
Jan 25, 2006
7.837
7.934
7.731
7.743
1,275,183
-0.32(-3.93%)
Jan 24, 2006
8.254
8.266
7.928
8.059
2,379,027
-0.32(-3.78%)
Jan 23, 2006
8.308
8.387
8.244
8.376
1,820,774
+0.16(+1.97%)
Jan 20, 2006
8.285
8.316
8.175
8.213
3,054,019
-0.02(-0.23%)
Jan 19, 2006
8.204
8.295
7.905
8.233
8,552,916
-1.03(-11.15%)
Jan 18, 2006
9.690
9.746
9.169
9.266
2,202,134
-0.64(-6.45%)
Jan 17, 2006
9.652
9.924
9.551
9.904
674,974
+0.20(+2.11%)
Jan 13, 2006
9.694
9.727
9.598
9.700
336,335
-0.06(-0.63%)
Jan 12, 2006
9.480
9.812
9.480
9.762
677,090
+0.18(+1.85%)
Jan 11, 2006
9.652
9.652
9.472
9.584
687,422
-0.08(-0.82%)
Jan 10, 2006
9.690
9.702
9.617
9.663
571,833
-0.08(-0.77%)
Jan 09, 2006
9.785
9.856
9.654
9.738
987,109
-0.09(-0.88%)
Jan 06, 2006
9.617
9.854
9.605
9.825
542,620
+0.16(+1.62%)
Jan 05, 2006
9.638
9.684
9.488
9.669
577,661
-0.02(-0.20%)
Jan 04, 2006
9.540
9.781
9.540
9.688
645,344
+0.24(+2.58%)
Jan 03, 2006
9.376
9.530
9.293
9.445
561,298
+0.42(+4.62%)
Dec 30, 2005
9.070
9.136
8.930
9.028
267,497
-0.03(-0.30%)
Dec 29, 2005
9.053
9.146
9.003
9.055
244,200
-0.01(-0.09%)
Dec 28, 2005
9.148
9.217
9.063
9.063
123,295
-0.04(-0.42%)
Dec 27, 2005
9.206
9.215
9.055
9.101
193,750
-0.02(-0.23%)
Dec 23, 2005
9.183
9.217
9.071
9.123
97,204
-0.09(-0.96%)
Dec 22, 2005
9.146
9.260
9.136
9.211
188,344
+0.08(+0.85%)
Dec 21, 2005
8.953
9.134
8.949
9.134
401,692
+0.36(+4.07%)
Dec 20, 2005
8.841
8.864
8.737
8.777
201,552
+0.05(+0.60%)
Dec 19, 2005
8.818
8.854
8.725
8.725
144,421
-0.07(-0.77%)
Dec 16, 2005
8.874
8.889
8.764
8.793
258,501
-0.05(-0.61%)
Dec 15, 2005
8.947
8.964
8.806
8.847
398,680
-0.19(-2.07%)
Dec 14, 2005
9.018
9.128
8.984
9.034
233,627
+0.04(+0.47%)
Dec 13, 2005
9.044
9.044
8.928
8.991
395,362
-0.14(-1.54%)
Dec 12, 2005
9.040
9.155
9.040
9.132
404,435
+0.13(+1.39%)
Dec 09, 2005
9.057
9.078
8.928
9.007
566,303
-0.20(-2.14%)
Dec 08, 2005
9.123
9.293
9.100
9.204
376,914
+0.06(+0.68%)
Dec 07, 2005
9.169
9.225
9.109
9.142
215,643
+0.06(+0.64%)
Dec 06, 2005
9.125
9.210
9.001
9.084
597,360
-0.17(-1.82%)
Dec 05, 2005
9.364
9.389
9.161
9.252
904,716
-0.11(-1.13%)
Dec 02, 2005
9.024
9.358
9.015
9.358
2,215,556
+0.50(+5.64%)
Dec 01, 2005
8.715
8.878
8.715
8.858
1,404,716
+0.02(+0.20%)
Nov 30, 2005
8.777
8.879
8.686
8.841
334,636
+0.18(+2.10%)
Nov 29, 2005
8.640
8.686
8.563
8.659
251,176
+0.03(+0.36%)
Nov 28, 2005
8.663
8.696
8.600
8.629
324,835
+0.10(+1.17%)
Nov 25, 2005
8.441
8.536
8.416
8.529
139,536
+0.12(+1.39%)
Nov 23, 2005
8.391
8.445
8.358
8.412
152,423
+0.01(+0.07%)
Nov 22, 2005
8.310
8.441
8.233
8.407
196,902
+0.05(+0.65%)
Nov 21, 2005
8.397
8.397
8.320
8.352
154,811
+0.05(+0.56%)
Nov 18, 2005
8.297
8.339
8.269
8.306
374,857
+0.03(+0.30%)
Nov 17, 2005
8.258
8.297
8.196
8.281
229,568
+0.09(+1.16%)
Nov 16, 2005
8.204
8.231
8.144
8.186
136,065
+0.08(+1.02%)
Nov 15, 2005
8.130
8.196
8.092
8.103
228,770
-0.04(-0.50%)
Nov 14, 2005
8.156
8.204
8.098
8.144
149,654
+0.07(+0.91%)
Nov 11, 2005
8.229
8.248
8.040
8.071
262,451
-0.27(-3.26%)
Nov 10, 2005
8.337
8.368
8.185
8.343
922,184
+0.25(+3.03%)
Nov 09, 2005
8.107
8.200
8.090
8.098
438,541
+0.03(+0.31%)
Nov 08, 2005
8.047
8.117
7.970
8.073
361,577
-0.13(-1.55%)
Nov 07, 2005
8.159
8.204
8.088
8.200
321,672
+0.04(+0.54%)
Nov 04, 2005
8.109
8.171
8.088
8.156
587,291
+0.04(+0.45%)
Nov 03, 2005
8.011
8.279
8.009
8.119
652,229
+0.31(+3.95%)
Nov 02, 2005
7.625
7.872
7.625
7.810
441,953
+0.14(+1.76%)
Nov 01, 2005
7.465
7.721
7.465
7.675
831,463
+0.27(+3.65%)
Oct 31, 2005
7.360
7.519
7.340
7.405
232,772
+0.01(+0.16%)
Oct 28, 2005
7.422
7.432
7.353
7.393
261,876
-0.03(-0.44%)
Oct 27, 2005
7.528
7.546
7.407
7.426
697,669
-0.10(-1.33%)
Oct 26, 2005
7.418
7.582
7.418
7.526
647,864
+0.03(+0.44%)
Oct 25, 2005
7.495
7.584
7.441
7.494
226,198
-0.05(-0.72%)
Oct 24, 2005
7.428
7.590
7.409
7.548
375,790
+0.17(+2.33%)
Oct 21, 2005
7.335
7.420
7.316
7.376
603,680
-0.04(-0.49%)
Oct 20, 2005
7.602
7.623
7.374
7.412
1,596,573
+0.15(+2.10%)
Oct 19, 2005
7.022
7.327
6.816
7.260
977,517
+0.10(+1.37%)
Oct 18, 2005
7.192
7.260
7.066
7.161
526,218
-0.29(-3.94%)
Oct 17, 2005
7.385
7.484
7.383
7.455
224,970
+0.06(+0.81%)
Oct 14, 2005
7.291
7.455
7.291
7.395
522,299
-0.04(-0.49%)
Oct 13, 2005
7.355
7.478
7.355
7.432
484,401
-0.14(-1.81%)
Oct 12, 2005
7.650
7.654
7.528
7.569
428,354
-0.07(-0.88%)
Oct 11, 2005
7.596
7.712
7.596
7.636
213,073
+0.01(+0.13%)
Oct 10, 2005
7.692
7.692
7.559
7.627
981,340
+0.02(+0.25%)
Oct 07, 2005
7.548
7.623
7.548
7.607
436,083
-0.03(-0.45%)
Oct 06, 2005
7.770
7.806
7.596
7.642
597,650
-0.21(-2.68%)
Oct 05, 2005
7.812
7.907
7.795
7.853
435,990
+0.02(+0.25%)
Oct 04, 2005
7.826
7.924
7.822
7.833
654,249
-0.17(-2.12%)
Oct 03, 2005
7.876
8.011
7.829
8.003
419,941
+0.14(+1.74%)
Sep 30, 2005
7.856
7.876
7.779
7.866
247,391
+0.02(+0.25%)
Sep 29, 2005
7.771
7.866
7.748
7.847
716,716
+0.10(+1.29%)
Sep 28, 2005
7.818
7.818
7.719
7.747
218,083
+0.01(+0.08%)
Sep 27, 2005
7.762
7.837
7.687
7.741
267,740
-0.08(-0.99%)
Sep 26, 2005
7.797
7.893
7.797
7.818
377,761
+0.10(+1.28%)
Sep 23, 2005
7.719
7.760
7.650
7.719
279,415
+0.09(+1.16%)
Sep 22, 2005
7.631
7.743
7.577
7.631
200,070
-0.14(-1.79%)
Sep 21, 2005
7.824
7.876
7.766
7.770
540,934
+0.00(+0.02%)
Sep 20, 2005
7.586
7.912
7.586
7.768
1,457,241
+0.27(+3.60%)
Sep 19, 2005
7.486
7.596
7.478
7.497
309,451
-0.08(-1.07%)
Sep 16, 2005
7.501
7.658
7.484
7.578
733,663
+0.10(+1.34%)
Sep 15, 2005
7.663
7.663
7.461
7.478
973,015
-0.07(-0.92%)
Sep 14, 2005
7.505
7.557
7.461
7.548
614,147
+0.10(+1.30%)
Sep 13, 2005
7.509
7.563
7.451
7.451
250,215
-0.17(-2.28%)
Sep 12, 2005
7.553
7.669
7.463
7.625
734,715
+0.03(+0.38%)
Sep 09, 2005
7.468
7.619
7.444
7.596
236,598
+0.15(+2.02%)
Sep 08, 2005
7.466
7.480
7.407
7.445
161,095
+0.01(+0.16%)
Sep 07, 2005
7.401
7.470
7.299
7.434
207,318
-0.06(-0.82%)
Sep 06, 2005
7.397
7.497
7.397
7.495
194,872
+0.05(+0.67%)
Sep 02, 2005
7.366
7.479
7.366
7.445
83,260
+0.06(+0.78%)
Sep 01, 2005
7.299
7.488
7.299
7.387
224,066
+0.14(+2.00%)
Aug 31, 2005
7.200
7.250
7.119
7.243
282,005
+0.12(+1.71%)
Aug 30, 2005
7.200
7.202
7.067
7.121
214,081
-0.12(-1.71%)
Aug 29, 2005
7.291
7.327
7.244
7.244
152,645
-0.03(-0.48%)
Aug 26, 2005
7.335
7.378
7.246
7.279
159,952
-0.04(-0.58%)
Aug 25, 2005
7.235
7.420
7.235
7.322
370,477
+0.08(+1.09%)
Aug 24, 2005
7.266
7.370
7.148
7.243
295,749
-0.18(-2.37%)
Aug 23, 2005
7.470
7.470
7.414
7.418
184,612
-0.04(-0.53%)
Aug 22, 2005
7.505
7.546
7.443
7.457
102,148
+0.03(+0.37%)
Aug 19, 2005
7.455
7.478
7.383
7.430
286,491
-0.03(-0.41%)
Aug 18, 2005
7.470
7.501
7.391
7.461
165,433
-0.04(-0.54%)
Aug 17, 2005
7.480
7.557
7.480
7.501
230,487
-0.02(-0.28%)
Aug 16, 2005
7.522
7.598
7.494
7.522
221,406
+0.01(+0.15%)
Aug 15, 2005
7.528
7.542
7.480
7.511
479,130
-0.04(-0.56%)
Aug 12, 2005
7.544
7.592
7.538
7.553
231,601
-0.08(-0.99%)
Aug 11, 2005
7.605
7.721
7.551
7.629
292,278
+0.03(+0.33%)
Aug 10, 2005
7.513
7.690
7.513
7.604
443,711
+0.07(+0.95%)
Aug 09, 2005
7.463
7.586
7.463
7.532
299,606
+0.09(+1.22%)
Aug 08, 2005
7.372
7.519
7.335
7.441
365,773
+0.07(+0.94%)
Aug 05, 2005
7.339
7.412
7.299
7.372
624,860
-0.04(-0.55%)
Aug 04, 2005
7.341
7.515
7.277
7.412
925,324
-0.18(-2.41%)
Aug 03, 2005
7.497
7.611
7.465
7.596
391,821
+0.10(+1.34%)
Aug 02, 2005
7.557
7.557
7.453
7.495
701,459
-0.06(-0.82%)
Aug 01, 2005
7.544
7.586
7.474
7.557
713,820
+0.04(+0.59%)
Jul 29, 2005
7.345
7.557
7.345
7.513
902,452
+0.31(+4.32%)
Jul 28, 2005
7.268
7.268
7.134
7.202
425,087
-0.11(-1.56%)
Jul 27, 2005
7.069
7.333
7.046
7.316
1,280,503
+0.29(+4.18%)
Jul 26, 2005
6.972
7.046
6.938
7.022
815,290
+0.05(+0.78%)
Jul 25, 2005
6.916
6.997
6.855
6.968
846,712
+0.06(+0.87%)
Jul 22, 2005
6.845
6.986
6.845
6.909
835,489
+0.16(+2.37%)
Jul 21, 2005
6.689
6.810
6.660
6.748
1,840,258
+0.17(+2.55%)
Jul 20, 2005
6.496
6.636
6.440
6.580
374,899
+0.15(+2.34%)
Jul 19, 2005
6.660
6.660
6.418
6.430
676,823
-0.33(-4.86%)
Jul 18, 2005
6.700
6.804
6.700
6.758
1,056,071
-0.05(-0.68%)
Jul 15, 2005
6.756
6.804
6.694
6.804
401,982
+0.00(+0.06%)
Jul 14, 2005
6.650
6.938
6.636
6.801
944,554
+0.15(+2.32%)
Jul 13, 2005
6.625
6.660
6.467
6.646
388,132
+0.04(+0.58%)
Jul 12, 2005
6.580
6.629
6.528
6.607
222,300
+0.06(+0.84%)
Jul 11, 2005
6.428
6.598
6.428
6.552
306,944
+0.09(+1.36%)
Jul 08, 2005
6.328
6.465
6.328
6.465
321,055
+0.21(+3.40%)
Jul 07, 2005
6.272
6.272
6.164
6.252
294,127
-0.09(-1.43%)
Jul 06, 2005
6.331
6.397
6.287
6.343
409,971
+0.09(+1.42%)
Jul 05, 2005
6.229
6.308
6.198
6.254
265,241
+0.09(+1.50%)
Jul 01, 2005
6.136
6.237
6.088
6.162
325,853
-6.15(-49.95%)
Jun 30, 2005
12.58
12.58
12.25
12.31
1,941,648
-0.34(-2.67%)
Jun 29, 2005
12.75
12.77
12.60
12.65
3,955,824
-0.04(-0.35%)
Jun 28, 2005
12.44
12.76
12.39
12.69
3,365,248
+0.34(+2.75%)
Jun 27, 2005
12.35
12.38
12.27
12.35
3,729,954
-0.05(-0.37%)
Jun 24, 2005
12.31
12.45
12.29
12.40
3,632,561
+0.13(+1.02%)
Jun 23, 2005
12.15
12.34
12.11
12.27
3,638,778
+0.08(+0.62%)
Jun 22, 2005
11.94
12.24
11.94
12.20
3,835,636
+0.35(+2.95%)
Jun 21, 2005
11.82
11.92
11.77
11.85
308,757
-0.01(-0.08%)
Jun 20, 2005
11.91
11.93
11.78
11.86
590,576
-0.02(-0.15%)
Jun 17, 2005
10.55
11.98
10.55
11.88
1,976,876
-0.02(-0.19%)
Jun 16, 2005
11.90
11.99
11.88
11.90
1,274,401
+0.25(+2.19%)
Jun 15, 2005
11.64
11.74
11.58
11.65
922,127
-0.11(-0.92%)
Jun 14, 2005
11.70
11.79
11.68
11.75
1,798,667
+0.01(+0.05%)
Jun 13, 2005
11.67
11.77
11.67
11.75
671,391
+0.06(+0.53%)
Jun 10, 2005
11.64
11.73
11.64
11.69
2,314,644
+0.11(+0.93%)
Jun 09, 2005
11.57
11.58
11.33
11.58
1,672,263
+0.05(+0.47%)
Jun 08, 2005
11.62
11.70
11.44
11.52
1,647,396
-0.05(-0.40%)
Jun 07, 2005
11.64
11.74
11.56
11.57
474,533
-0.07(-0.56%)
Jun 06, 2005
11.60
11.68
11.57
11.64
665,175
+0.05(+0.47%)
Jun 03, 2005
11.67
11.72
11.56
11.58
354,345
-0.07(-0.56%)
Jun 02, 2005
11.56
11.66
11.56
11.65
1,313,773
+0.08(+0.65%)
Jun 01, 2005
11.50
11.62
11.49
11.57
2,144,724
+0.01(+0.05%)
May 31, 2005
11.49
11.58
11.42
11.57
2,503,214
-0.20(-1.74%)
May 27, 2005
11.69
11.77
11.69
11.77
420,656
+0.03(+0.30%)
May 26, 2005
11.70
11.77
11.67
11.74
1,264,040
+0.04(+0.33%)
May 25, 2005
11.66
11.74
11.64
11.70
404,078
-0.11(-0.92%)
May 24, 2005
11.79
11.81
11.71
11.81
198,930
+0.02(+0.13%)
May 23, 2005
11.82
11.82
11.70
11.79
951,138
-0.02(-0.13%)
May 20, 2005
11.77
11.86
11.73
11.81
818,517
-0.06(-0.47%)
May 19, 2005
11.71
11.88
11.71
11.86
884,828
+0.01(+0.08%)
May 18, 2005
11.75
11.90
11.64
11.85
1,465,043
+0.09(+0.80%)
May 17, 2005
11.64
11.77
11.55
11.76
248,663
+0.06(+0.53%)
May 16, 2005
11.72
11.75
11.64
11.70
706,619
+0.02(+0.18%)
May 13, 2005
11.56
11.69
11.55
11.67
723,196
+0.12(+1.00%)
May 12, 2005
11.59
11.59
11.50
11.56
1,191,513
-0.16(-1.37%)
May 11, 2005
11.57
11.76
11.57
11.72
998,799
+0.17(+1.51%)
May 10, 2005
11.51
11.59
11.47
11.55
758,424
-0.12(-1.01%)
May 09, 2005
11.55
11.66
11.49
11.66
428,944
+0.28(+2.49%)
May 06, 2005
11.39
11.47
11.31
11.38
1,274,401
+0.10(+0.92%)
May 05, 2005
11.31
11.33
11.24
11.28
1,705,418
+0.01(+0.05%)
May 04, 2005
11.15
11.28
11.06
11.27
1,400,805
+0.21(+1.89%)
May 03, 2005
11.10
11.15
11.02
11.06
870,322
-0.16(-1.39%)
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.