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
Accuray Inc
(NQ:
ARAY
)
1.530
UNCHANGED
Streaming Delayed Price
Updated: 11:05 AM EDT, May 23, 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, 2010
6.500
6.540
6.430
6.430
245,211
-0.07(-1.08%)
Apr 29, 2010
6.510
6.570
6.430
6.500
334,715
+0.02(+0.31%)
Apr 28, 2010
6.430
6.520
6.357
6.480
299,869
+0.07(+1.09%)
Apr 27, 2010
6.470
6.500
6.390
6.410
343,596
-0.07(-1.08%)
Apr 26, 2010
6.320
6.500
6.320
6.480
258,730
+0.14(+2.21%)
Apr 23, 2010
6.360
6.450
6.260
6.340
146,729
-0.04(-0.63%)
Apr 22, 2010
6.270
6.380
6.220
6.380
157,386
+0.04(+0.63%)
Apr 21, 2010
6.490
6.520
6.300
6.340
146,220
-0.15(-2.31%)
Apr 20, 2010
6.460
6.500
6.350
6.490
666,495
+0.07(+1.09%)
Apr 19, 2010
6.630
6.690
6.320
6.420
475,564
-0.27(-4.04%)
Apr 16, 2010
6.780
6.840
6.580
6.690
299,936
-0.07(-1.04%)
Apr 15, 2010
6.860
6.930
6.710
6.760
561,839
-0.06(-0.88%)
Apr 14, 2010
6.070
7.070
6.050
6.820
1,509,218
+0.81(+13.48%)
Apr 13, 2010
6.200
6.250
5.950
6.010
319,936
-0.18(-2.91%)
Apr 12, 2010
5.910
6.210
5.900
6.190
343,981
+0.31(+5.27%)
Apr 09, 2010
5.940
5.950
5.810
5.880
203,174
-0.08(-1.34%)
Apr 08, 2010
5.980
6.000
5.850
5.960
302,128
-0.07(-1.16%)
Apr 07, 2010
6.100
6.110
6.000
6.030
152,000
-0.06(-0.99%)
Apr 06, 2010
6.080
6.160
6.060
6.090
205,385
-0.04(-0.65%)
Apr 05, 2010
6.110
6.200
6.000
6.130
309,384
+0.02(+0.33%)
Apr 01, 2010
6.070
6.110
6.110
6.110
500,100
+0.04(+0.66%)
Mar 31, 2010
6.060
6.160
6.050
6.070
344,599
-0.05(-0.82%)
Mar 30, 2010
6.000
6.170
5.940
6.120
480,597
-0.07(-1.13%)
Mar 29, 2010
6.020
6.250
6.020
6.190
388,006
+0.15(+2.48%)
Mar 26, 2010
6.100
6.240
5.920
6.040
505,362
-0.15(-2.42%)
Mar 25, 2010
6.700
6.700
6.150
6.190
815,176
-0.51(-7.61%)
Mar 24, 2010
6.700
6.770
6.610
6.700
451,142
-0.10(-1.47%)
Mar 23, 2010
6.810
6.840
6.500
6.800
1,176,712
-0.39(-5.42%)
Mar 22, 2010
6.930
7.210
6.900
7.190
238,284
+0.27(+3.90%)
Mar 19, 2010
7.370
7.449
6.918
6.920
514,239
-0.39(-5.34%)
Mar 18, 2010
7.320
7.330
7.150
7.310
316,055
+0.02(+0.27%)
Mar 17, 2010
7.210
7.390
7.153
7.290
158,001
+0.12(+1.67%)
Mar 16, 2010
7.090
7.170
6.990
7.170
154,426
+0.12(+1.70%)
Mar 15, 2010
7.030
7.320
7.000
7.050
295,012
-0.17(-2.35%)
Mar 12, 2010
7.320
7.320
7.150
7.220
107,894
-0.10(-1.37%)
Mar 11, 2010
7.430
7.430
7.025
7.320
302,042
-0.13(-1.74%)
Mar 10, 2010
7.380
7.750
7.380
7.450
355,298
+0.05(+0.68%)
Mar 09, 2010
7.310
7.450
7.180
7.400
200,827
+0.04(+0.54%)
Mar 08, 2010
7.450
7.460
7.330
7.360
239,948
-0.12(-1.60%)
Mar 05, 2010
7.410
7.510
7.220
7.480
143,848
+0.09(+1.22%)
Mar 04, 2010
7.380
7.450
7.260
7.390
167,973
+0.05(+0.68%)
Mar 03, 2010
7.490
7.660
7.320
7.340
356,455
-0.12(-1.61%)
Mar 02, 2010
7.190
7.460
7.110
7.460
505,762
+0.27(+3.76%)
Mar 01, 2010
6.780
7.190
6.710
7.190
307,244
+0.42(+6.20%)
Feb 26, 2010
6.750
6.830
6.710
6.770
237,324
-0.02(-0.29%)
Feb 25, 2010
6.790
6.840
6.650
6.790
156,111
-0.09(-1.31%)
Feb 24, 2010
6.970
6.990
6.720
6.880
256,255
-0.09(-1.29%)
Feb 23, 2010
7.030
7.050
6.930
6.970
176,632
-0.09(-1.27%)
Feb 22, 2010
7.010
7.200
6.880
7.060
204,080
+0.05(+0.71%)
Feb 19, 2010
7.050
7.190
6.960
7.010
190,569
-0.08(-1.13%)
Feb 18, 2010
7.310
7.310
7.030
7.090
416,789
-0.20(-2.74%)
Feb 17, 2010
7.300
7.390
7.180
7.290
225,071
-0.02(-0.27%)
Feb 16, 2010
7.390
7.390
7.230
7.310
204,353
+0.01(+0.14%)
Feb 12, 2010
7.250
7.300
7.300
7.300
351,000
+0.03(+0.41%)
Feb 11, 2010
7.300
7.340
7.180
7.270
230,098
-0.05(-0.68%)
Feb 10, 2010
7.210
7.330
7.100
7.320
401,241
+0.10(+1.39%)
Feb 09, 2010
6.860
7.250
6.860
7.220
803,058
+0.10(+1.40%)
Feb 08, 2010
6.700
7.250
6.630
7.120
846,180
+0.52(+7.88%)
Feb 05, 2010
5.750
6.890
5.680
6.600
874,532
+0.85(+14.78%)
Feb 04, 2010
5.740
5.770
5.510
5.750
363,383
-0.05(-0.86%)
Feb 03, 2010
5.790
5.900
5.590
5.800
260,840
-0.02(-0.34%)
Feb 02, 2010
5.910
5.910
5.700
5.820
183,429
-0.11(-1.85%)
Feb 01, 2010
5.970
5.980
5.780
5.930
607,873
-0.01(-0.17%)
Jan 29, 2010
6.010
6.120
5.910
5.940
415,040
-0.03(-0.50%)
Jan 28, 2010
6.240
6.240
5.890
5.970
263,031
-0.27(-4.33%)
Jan 27, 2010
5.810
6.280
5.500
6.240
468,420
+0.42(+7.22%)
Jan 26, 2010
5.960
6.120
5.810
5.820
143,037
-0.17(-2.84%)
Jan 25, 2010
6.140
6.160
5.940
5.990
195,252
-0.12(-1.96%)
Jan 22, 2010
6.080
6.270
6.020
6.110
223,459
+0.01(+0.16%)
Jan 21, 2010
6.350
6.450
6.030
6.100
220,937
-0.28(-4.39%)
Jan 20, 2010
6.490
6.520
6.180
6.380
178,928
-0.14(-2.15%)
Jan 19, 2010
6.420
6.530
6.310
6.520
327,508
+0.13(+2.03%)
Jan 15, 2010
6.880
6.390
6.390
6.390
558,600
-0.46(-6.72%)
Jan 14, 2010
6.660
6.970
6.630
6.850
487,228
+0.20(+3.01%)
Jan 13, 2010
6.650
6.750
6.594
6.650
258,718
+0.04(+0.61%)
Jan 12, 2010
6.640
6.760
6.410
6.610
873,568
-0.15(-2.22%)
Jan 11, 2010
6.560
6.780
6.500
6.760
343,063
+0.21(+3.21%)
Jan 08, 2010
6.300
6.560
6.150
6.550
298,698
+0.20(+3.15%)
Jan 07, 2010
6.450
6.560
6.220
6.350
276,152
-0.06(-0.94%)
Jan 06, 2010
5.850
6.479
5.840
6.410
560,959
+0.55(+9.39%)
Jan 05, 2010
5.600
5.870
5.520
5.860
307,370
+0.18(+3.17%)
Jan 04, 2010
5.650
5.680
5.520
5.680
368,009
+0.07(+1.25%)
Dec 31, 2009
5.620
5.610
5.610
5.610
277,600
-0.05(-0.88%)
Dec 30, 2009
5.660
5.670
5.440
5.660
248,843
-0.05(-0.88%)
Dec 29, 2009
5.660
5.744
5.560
5.710
206,076
+0.04(+0.71%)
Dec 28, 2009
5.810
5.810
5.620
5.670
117,765
-0.16(-2.74%)
Dec 24, 2009
5.910
5.910
5.770
5.830
32,094
-0.08(-1.35%)
Dec 23, 2009
5.950
5.960
5.810
5.910
123,610
-0.03(-0.51%)
Dec 22, 2009
5.700
5.970
5.655
5.940
195,388
+0.29(+5.13%)
Dec 21, 2009
5.870
5.900
5.610
5.650
255,825
-0.19(-3.25%)
Dec 18, 2009
5.600
5.840
5.530
5.840
831,362
+0.21(+3.73%)
Dec 17, 2009
5.610
5.700
5.575
5.630
160,533
-0.02(-0.35%)
Dec 16, 2009
5.530
5.730
5.530
5.650
217,617
+0.11(+1.99%)
Dec 15, 2009
5.520
5.580
5.360
5.540
173,306
+0.02(+0.36%)
Dec 14, 2009
5.520
5.570
5.360
5.520
150,648
-0.04(-0.72%)
Dec 11, 2009
5.460
5.670
5.260
5.560
310,178
+0.11(+2.02%)
Dec 10, 2009
5.470
5.600
5.400
5.450
313,149
-0.02(-0.37%)
Dec 09, 2009
5.640
5.670
5.420
5.470
311,207
+0.19(+3.60%)
Dec 08, 2009
5.290
5.410
5.270
5.280
141,261
-0.06(-1.12%)
Dec 07, 2009
5.430
5.500
5.300
5.340
161,024
-0.09(-1.66%)
Dec 04, 2009
5.330
5.580
5.300
5.430
253,503
+0.18(+3.43%)
Dec 03, 2009
5.480
5.590
5.230
5.250
156,017
-0.24(-4.37%)
Dec 02, 2009
5.450
5.600
5.374
5.490
118,900
+0.02(+0.37%)
Dec 01, 2009
5.070
5.520
5.050
5.470
268,946
+0.30(+5.80%)
Nov 30, 2009
5.230
5.260
4.930
5.170
422,930
-0.06(-1.15%)
Nov 27, 2009
5.390
5.500
5.230
5.230
224,308
-0.31(-5.60%)
Nov 25, 2009
5.630
5.710
5.520
5.540
108,733
-0.05(-0.89%)
Nov 24, 2009
5.600
5.650
5.470
5.590
132,900
-0.01(-0.18%)
Nov 23, 2009
5.630
5.750
5.510
5.600
112,048
+0.06(+1.08%)
Nov 20, 2009
5.410
5.610
5.360
5.540
183,345
+0.13(+2.40%)
Nov 19, 2009
5.490
5.490
5.370
5.410
142,720
-0.14(-2.52%)
Nov 18, 2009
5.720
5.770
5.500
5.550
141,946
-0.20(-3.48%)
Nov 17, 2009
5.750
5.830
5.630
5.750
110,797
-0.01(-0.17%)
Nov 16, 2009
5.590
5.940
5.590
5.760
219,297
+0.22(+3.97%)
Nov 13, 2009
5.370
5.540
5.280
5.540
220,169
+0.23(+4.33%)
Nov 12, 2009
5.580
5.600
5.300
5.310
227,861
-0.29(-5.18%)
Nov 11, 2009
5.720
5.780
5.530
5.600
204,304
-0.05(-0.88%)
Nov 10, 2009
5.790
5.830
5.620
5.650
174,125
-0.15(-2.59%)
Nov 09, 2009
5.740
5.860
5.660
5.800
254,593
+0.15(+2.65%)
Nov 06, 2009
5.670
5.740
5.580
5.650
132,438
-0.10(-1.74%)
Nov 05, 2009
5.570
5.850
5.500
5.750
258,067
+0.23(+4.17%)
Nov 04, 2009
5.700
5.720
5.510
5.520
332,924
-0.15(-2.65%)
Nov 03, 2009
5.630
5.720
5.530
5.670
176,197
+0.01(+0.18%)
Nov 02, 2009
5.750
5.880
5.570
5.660
182,735
-0.11(-1.91%)
Oct 30, 2009
5.590
6.100
5.560
5.770
502,585
-0.02(-0.35%)
Oct 29, 2009
5.650
5.820
5.600
5.790
263,566
+0.14(+2.48%)
Oct 28, 2009
5.740
5.830
5.600
5.650
391,937
-0.09(-1.57%)
Oct 27, 2009
5.840
5.910
5.700
5.740
208,617
-0.11(-1.88%)
Oct 26, 2009
5.960
6.150
5.730
5.850
253,191
-0.15(-2.50%)
Oct 23, 2009
6.000
6.080
5.960
6.000
229,530
-0.07(-1.15%)
Oct 22, 2009
6.100
6.120
5.900
6.070
460,513
+0.12(+2.02%)
Oct 21, 2009
6.460
6.590
5.920
5.950
616,371
-0.53(-8.18%)
Oct 20, 2009
6.480
6.690
6.370
6.480
282,474
-0.17(-2.56%)
Oct 19, 2009
6.700
6.740
6.650
6.650
154,466
-0.01(-0.15%)
Oct 16, 2009
6.600
6.730
6.550
6.660
211,488
-0.01(-0.15%)
Oct 15, 2009
6.730
6.742
6.600
6.670
191,636
-0.08(-1.19%)
Oct 14, 2009
6.780
6.800
6.670
6.750
256,333
-0.01(-0.15%)
Oct 13, 2009
6.650
6.770
6.550
6.760
157,960
+0.04(+0.60%)
Oct 12, 2009
6.840
6.860
6.710
6.720
126,875
-0.06(-0.88%)
Oct 09, 2009
6.610
6.790
6.610
6.780
143,344
+0.16(+2.42%)
Oct 08, 2009
6.670
6.800
6.600
6.620
173,476
-0.01(-0.15%)
Oct 07, 2009
6.690
6.760
6.510
6.630
174,137
-0.06(-0.90%)
Oct 06, 2009
6.580
6.690
6.470
6.690
216,436
+0.17(+2.61%)
Oct 05, 2009
6.450
6.580
6.360
6.520
142,346
+0.08(+1.24%)
Oct 02, 2009
6.520
6.570
6.380
6.440
264,092
-0.21(-3.16%)
Oct 01, 2009
6.400
6.690
6.400
6.650
431,379
+0.15(+2.31%)
Sep 30, 2009
6.520
6.590
6.450
6.500
203,046
-0.01(-0.15%)
Sep 29, 2009
6.760
6.760
6.450
6.510
277,692
-0.26(-3.84%)
Sep 28, 2009
6.650
6.850
6.580
6.770
231,776
+0.18(+2.73%)
Sep 25, 2009
6.520
6.710
6.500
6.590
115,751
+0.07(+1.07%)
Sep 24, 2009
6.720
6.760
6.500
6.520
143,062
-0.19(-2.83%)
Sep 23, 2009
6.700
6.850
6.620
6.710
228,920
+0.04(+0.60%)
Sep 22, 2009
6.750
6.780
6.560
6.670
224,691
-0.05(-0.74%)
Sep 21, 2009
6.550
6.760
6.550
6.720
162,798
+0.10(+1.51%)
Sep 18, 2009
6.670
6.670
6.550
6.620
343,145
-0.01(-0.15%)
Sep 17, 2009
6.610
6.740
6.580
6.630
160,271
+0.03(+0.45%)
Sep 16, 2009
6.650
6.710
6.560
6.600
163,781
-0.05(-0.75%)
Sep 15, 2009
6.680
6.820
6.640
6.650
216,622
-0.01(-0.15%)
Sep 14, 2009
6.500
6.700
6.412
6.660
199,352
+0.14(+2.15%)
Sep 11, 2009
6.700
6.730
6.490
6.520
164,936
-0.12(-1.81%)
Sep 10, 2009
6.460
6.640
6.380
6.640
141,836
+0.14(+2.15%)
Sep 09, 2009
6.470
6.540
6.290
6.500
243,456
+0.04(+0.62%)
Sep 08, 2009
6.450
6.530
6.420
6.460
185,747
+0.05(+0.78%)
Sep 04, 2009
6.270
6.450
6.210
6.410
224,054
+0.14(+2.23%)
Sep 03, 2009
6.220
6.350
6.141
6.270
238,178
+0.05(+0.80%)
Sep 02, 2009
6.190
6.280
6.140
6.220
201,005
-0.02(-0.32%)
Sep 01, 2009
6.400
6.540
6.230
6.240
268,917
-0.17(-2.65%)
Aug 31, 2009
6.430
6.490
6.300
6.410
312,013
-0.05(-0.77%)
Aug 28, 2009
6.530
6.530
6.380
6.460
232,360
+0.02(+0.31%)
Aug 27, 2009
6.450
6.490
6.360
6.440
258,383
-0.02(-0.31%)
Aug 26, 2009
6.600
6.680
6.390
6.460
490,424
-0.12(-1.82%)
Aug 25, 2009
6.900
6.950
6.480
6.580
1,601,063
-0.94(-12.50%)
Aug 24, 2009
7.500
7.580
7.400
7.520
558,709
+0.12(+1.62%)
Aug 21, 2009
7.320
7.500
7.238
7.400
391,732
+0.13(+1.79%)
Aug 20, 2009
6.870
7.300
6.790
7.270
251,597
+0.40(+5.82%)
Aug 19, 2009
6.680
7.000
6.570
6.870
167,252
+0.11(+1.63%)
Aug 18, 2009
6.500
6.920
6.500
6.760
146,627
+0.00(+0.00%)
Aug 17, 2009
6.820
6.840
6.570
6.760
159,188
-0.21(-3.01%)
Aug 14, 2009
7.020
7.139
6.870
6.970
142,693
-0.16(-2.24%)
Aug 13, 2009
7.130
7.200
6.920
7.130
128,858
+0.06(+0.85%)
Aug 12, 2009
6.880
7.200
6.880
7.070
234,319
+0.19(+2.76%)
Aug 11, 2009
6.890
6.990
6.730
6.880
355,157
-0.05(-0.72%)
Aug 10, 2009
6.780
6.990
6.770
6.930
174,039
+0.12(+1.76%)
Aug 07, 2009
6.630
6.990
6.570
6.810
227,025
+0.29(+4.45%)
Aug 06, 2009
6.770
6.770
6.300
6.520
208,295
-0.20(-2.98%)
Aug 05, 2009
7.020
7.020
6.690
6.720
283,816
-0.35(-4.95%)
Aug 04, 2009
7.090
7.200
7.050
7.070
266,749
-0.10(-1.39%)
Aug 03, 2009
7.070
7.220
6.910
7.170
222,308
+0.16(+2.28%)
Jul 31, 2009
7.250
7.390
7.010
7.010
232,980
-0.26(-3.58%)
Jul 30, 2009
7.160
7.470
7.010
7.270
414,287
+0.19(+2.68%)
Jul 29, 2009
6.850
7.290
6.790
7.080
252,927
+0.16(+2.31%)
Jul 28, 2009
6.890
7.000
6.600
6.920
190,124
+0.00(+0.00%)
Jul 27, 2009
6.950
7.040
6.800
6.920
197,992
+0.12(+1.76%)
Jul 24, 2009
6.700
6.840
6.610
6.800
193,338
+0.06(+0.89%)
Jul 23, 2009
6.550
6.870
6.550
6.740
336,331
+0.22(+3.37%)
Jul 22, 2009
6.420
6.620
6.310
6.520
206,761
+0.10(+1.56%)
Jul 21, 2009
6.500
6.550
6.360
6.420
142,722
-0.07(-1.08%)
Jul 20, 2009
6.480
6.510
6.220
6.490
236,290
+0.07(+1.09%)
Jul 17, 2009
6.520
6.520
6.200
6.420
293,392
-0.08(-1.23%)
Jul 16, 2009
6.230
6.540
6.150
6.500
215,440
+0.24(+3.83%)
Jul 15, 2009
6.180
6.260
6.010
6.260
234,633
+0.18(+2.96%)
Jul 14, 2009
6.170
6.180
6.050
6.080
123,024
-0.05(-0.82%)
Jul 13, 2009
5.840
6.130
5.750
6.130
245,677
+0.17(+2.85%)
Jul 10, 2009
5.990
6.080
5.960
5.960
237,380
-0.09(-1.49%)
Jul 09, 2009
6.080
6.310
5.990
6.050
214,906
-0.02(-0.33%)
Jul 08, 2009
6.300
6.340
6.000
6.070
505,034
-0.26(-4.11%)
Jul 07, 2009
6.450
6.540
6.280
6.330
308,959
-0.14(-2.16%)
Jul 06, 2009
6.380
6.510
6.300
6.470
393,866
+0.08(+1.25%)
Jul 02, 2009
6.500
6.530
6.240
6.390
403,032
-0.17(-2.59%)
Jul 01, 2009
6.750
6.950
6.550
6.560
581,172
-0.08(-1.20%)
Jun 30, 2009
6.720
6.980
6.640
6.640
488,658
-0.05(-0.75%)
Jun 29, 2009
6.850
7.030
6.660
6.690
761,423
-0.19(-2.76%)
Jun 26, 2009
6.980
7.050
6.810
6.880
1,264,695
-0.12(-1.71%)
Jun 25, 2009
6.920
7.020
6.800
7.000
404,675
+0.09(+1.30%)
Jun 24, 2009
6.950
7.150
6.830
6.910
375,722
+0.08(+1.17%)
Jun 23, 2009
7.080
7.110
6.780
6.830
427,349
-0.14(-2.01%)
Jun 22, 2009
7.400
7.450
6.860
6.970
494,818
-0.54(-7.19%)
Jun 19, 2009
7.700
7.720
7.500
7.510
443,698
-0.13(-1.70%)
Jun 18, 2009
7.500
7.720
7.500
7.640
170,755
+0.00(+0.00%)
Jun 17, 2009
7.450
7.740
7.400
7.640
198,676
+0.16(+2.14%)
Jun 16, 2009
7.940
7.940
7.450
7.480
392,340
-0.35(-4.47%)
Jun 15, 2009
7.920
8.010
7.720
7.830
467,226
-0.17(-2.12%)
Jun 12, 2009
7.560
8.350
7.550
8.000
662,435
+0.34(+4.44%)
Jun 11, 2009
6.850
7.990
6.800
7.660
951,736
+0.85(+12.48%)
Jun 10, 2009
7.150
7.150
6.710
6.810
240,262
-0.18(-2.58%)
Jun 09, 2009
6.830
7.050
6.750
6.990
180,851
+0.16(+2.34%)
Jun 08, 2009
6.920
7.180
6.780
6.830
185,043
-0.16(-2.29%)
Jun 05, 2009
6.600
7.040
6.551
6.990
403,976
+0.42(+6.39%)
Jun 04, 2009
6.520
6.650
6.300
6.570
405,346
+0.06(+0.92%)
Jun 03, 2009
6.260
6.510
6.260
6.510
285,369
+0.02(+0.31%)
Jun 02, 2009
6.000
6.500
6.000
6.490
427,588
+0.43(+7.10%)
Jun 01, 2009
6.100
6.250
6.000
6.060
382,095
-0.10(-1.62%)
May 29, 2009
6.120
6.250
6.010
6.160
356,818
+0.08(+1.32%)
May 28, 2009
6.100
6.190
5.970
6.080
167,146
-0.02(-0.33%)
May 27, 2009
6.230
6.250
6.040
6.100
150,088
-0.12(-1.93%)
May 26, 2009
5.900
6.220
5.860
6.220
175,437
+0.28(+4.71%)
May 22, 2009
6.130
6.150
5.920
5.940
121,238
-0.13(-2.14%)
May 21, 2009
6.000
6.230
5.860
6.070
395,076
+0.25(+4.30%)
May 20, 2009
5.880
6.000
5.780
5.820
128,488
+0.01(+0.17%)
May 19, 2009
5.930
5.940
5.660
5.810
198,591
-0.06(-1.02%)
May 18, 2009
5.760
5.930
5.680
5.870
208,295
+0.21(+3.71%)
May 15, 2009
5.650
5.730
5.551
5.660
182,859
+0.05(+0.89%)
May 14, 2009
5.570
5.800
5.500
5.610
245,539
+0.08(+1.45%)
May 13, 2009
5.800
5.900
5.500
5.530
240,358
-0.34(-5.79%)
May 12, 2009
5.950
5.990
5.780
5.870
188,852
-0.06(-1.01%)
May 11, 2009
6.020
6.110
5.880
5.930
358,721
-0.16(-2.63%)
May 08, 2009
5.890
6.110
5.750
6.090
242,612
+0.31(+5.36%)
May 07, 2009
6.050
6.070
5.700
5.780
342,768
-0.23(-3.83%)
May 06, 2009
6.230
6.390
5.900
6.010
787,218
-0.54(-8.24%)
May 05, 2009
6.140
6.560
6.100
6.550
490,496
+0.49(+8.09%)
May 04, 2009
6.010
6.080
5.900
6.060
399,896
+0.14(+2.36%)
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.