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: 4:00 PM EDT, May 22, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2011
8.950
9.000
8.810
8.890
259,684
-0.02(-0.22%)
Apr 28, 2011
8.850
9.040
8.800
8.910
351,589
+0.08(+0.91%)
Apr 27, 2011
8.810
8.860
8.710
8.830
364,335
+0.05(+0.57%)
Apr 26, 2011
8.790
8.909
8.770
8.780
654,385
+0.01(+0.11%)
Apr 25, 2011
8.810
8.910
8.700
8.770
292,345
-0.18(-2.01%)
Apr 21, 2011
9.200
9.210
8.890
8.950
513,401
-0.21(-2.29%)
Apr 20, 2011
9.020
9.209
9.000
9.160
294,208
+0.24(+2.69%)
Apr 19, 2011
9.050
9.120
8.920
8.920
266,919
-0.13(-1.44%)
Apr 18, 2011
9.140
9.230
8.970
9.050
403,712
-0.18(-1.95%)
Apr 15, 2011
9.320
9.367
9.100
9.230
446,837
-0.12(-1.28%)
Apr 14, 2011
9.340
9.410
9.250
9.350
459,059
+0.01(+0.11%)
Apr 13, 2011
9.440
9.490
9.160
9.340
1,134,538
-0.01(-0.11%)
Apr 12, 2011
9.290
9.380
9.010
9.350
355,929
+0.02(+0.21%)
Apr 11, 2011
9.530
9.590
9.320
9.330
442,219
-0.16(-1.69%)
Apr 08, 2011
9.330
9.640
9.300
9.490
887,886
+0.18(+1.93%)
Apr 07, 2011
9.110
9.330
9.100
9.310
410,515
+0.24(+2.65%)
Apr 06, 2011
9.110
9.130
8.990
9.070
299,549
+0.01(+0.11%)
Apr 05, 2011
8.980
9.080
8.930
9.060
280,343
+0.08(+0.89%)
Apr 04, 2011
9.190
9.280
8.810
8.980
588,831
-0.13(-1.43%)
Apr 01, 2011
9.020
9.160
8.930
9.110
569,536
+0.09(+1.00%)
Mar 31, 2011
9.220
9.250
8.880
9.020
435,404
-0.23(-2.49%)
Mar 30, 2011
9.030
9.250
8.990
9.250
518,208
+0.24(+2.66%)
Mar 29, 2011
8.990
9.130
8.910
9.010
326,086
+0.02(+0.22%)
Mar 28, 2011
9.180
9.180
8.880
8.990
340,565
-0.16(-1.75%)
Mar 25, 2011
9.140
9.190
9.010
9.150
484,581
+0.01(+0.11%)
Mar 24, 2011
8.920
9.140
8.800
9.140
368,756
+0.26(+2.93%)
Mar 23, 2011
9.050
9.060
8.800
8.880
508,561
-0.21(-2.26%)
Mar 22, 2011
9.130
9.150
8.980
9.085
334,626
-0.04(-0.49%)
Mar 21, 2011
9.060
9.170
8.900
9.130
811,743
+0.08(+0.88%)
Mar 18, 2011
8.720
9.050
8.690
9.050
580,734
+0.34(+3.90%)
Mar 17, 2011
8.840
8.910
8.620
8.710
903,343
+0.01(+0.11%)
Mar 16, 2011
8.880
9.040
8.450
8.700
723,021
-0.18(-2.03%)
Mar 15, 2011
8.710
8.900
8.600
8.880
907,118
-0.11(-1.22%)
Mar 14, 2011
8.900
9.100
8.790
8.990
849,556
+0.07(+0.78%)
Mar 11, 2011
8.650
8.960
8.420
8.920
1,507,355
+0.52(+6.19%)
Mar 10, 2011
8.490
8.500
8.090
8.400
974,132
-0.10(-1.18%)
Mar 09, 2011
8.850
8.910
8.420
8.500
1,787,593
-0.34(-3.85%)
Mar 08, 2011
9.030
9.100
8.830
8.840
1,435,936
-0.16(-1.78%)
Mar 07, 2011
9.600
9.800
8.720
9.000
3,539,108
-1.01(-10.09%)
Mar 04, 2011
10.05
10.14
9.890
10.01
223,912
-0.06(-0.60%)
Mar 03, 2011
10.03
10.25
9.930
10.07
342,949
+0.09(+0.90%)
Mar 02, 2011
9.820
9.980
9.500
9.980
720,092
+0.15(+1.53%)
Mar 01, 2011
9.890
9.960
9.660
9.830
460,153
-0.07(-0.71%)
Feb 28, 2011
10.11
10.23
9.800
9.900
597,962
-0.09(-0.90%)
Feb 25, 2011
9.920
10.28
9.900
9.990
545,371
+0.08(+0.81%)
Feb 24, 2011
9.830
10.03
9.610
9.910
411,470
+0.05(+0.51%)
Feb 23, 2011
9.980
10.07
9.700
9.860
343,931
-0.09(-0.90%)
Feb 22, 2011
10.00
10.27
9.750
9.950
662,207
-0.18(-1.78%)
Feb 18, 2011
11.07
11.07
10.09
10.13
1,125,843
-0.89(-8.08%)
Feb 17, 2011
10.51
11.16
10.26
11.02
913,291
+0.49(+4.65%)
Feb 16, 2011
10.03
10.53
9.850
10.53
545,128
+0.55(+5.51%)
Feb 15, 2011
10.14
10.20
9.920
9.980
461,044
-0.18(-1.77%)
Feb 14, 2011
10.13
10.25
10.03
10.16
506,198
-0.01(-0.10%)
Feb 11, 2011
9.860
10.20
9.860
10.17
419,408
+0.30(+3.04%)
Feb 10, 2011
10.00
10.10
9.830
9.870
621,456
-0.12(-1.20%)
Feb 09, 2011
9.180
10.04
9.160
9.990
942,065
+0.31(+3.20%)
Feb 08, 2011
9.980
9.980
9.510
9.680
790,278
-0.30(-3.01%)
Feb 07, 2011
9.490
10.48
9.420
9.980
1,947,359
+0.63(+6.74%)
Feb 04, 2011
8.650
9.350
8.600
9.350
1,131,245
+0.75(+8.72%)
Feb 03, 2011
8.810
8.900
8.590
8.600
499,150
-0.20(-2.27%)
Feb 02, 2011
8.680
8.990
8.590
8.800
694,975
+0.11(+1.27%)
Feb 01, 2011
8.510
8.900
8.450
8.690
1,029,509
+0.13(+1.52%)
Jan 31, 2011
8.880
8.900
8.320
8.560
1,302,324
-0.35(-3.93%)
Jan 28, 2011
7.520
9.450
7.403
8.910
4,688,549
+2.05(+29.88%)
Jan 27, 2011
6.830
6.860
6.700
6.860
230,929
+0.05(+0.73%)
Jan 26, 2011
6.870
6.950
6.710
6.810
199,870
+0.00(+0.00%)
Jan 25, 2011
6.880
6.963
6.700
6.810
205,548
-0.10(-1.45%)
Jan 24, 2011
6.750
7.090
6.750
6.910
334,007
+0.16(+2.37%)
Jan 21, 2011
6.800
6.880
6.750
6.750
177,357
-0.01(-0.15%)
Jan 20, 2011
6.790
6.890
6.750
6.760
214,918
-0.09(-1.31%)
Jan 19, 2011
7.040
7.050
6.820
6.850
347,852
-0.16(-2.28%)
Jan 18, 2011
7.090
7.230
6.940
7.010
256,892
-0.12(-1.68%)
Jan 14, 2011
7.500
7.550
7.090
7.130
402,470
-0.35(-4.68%)
Jan 13, 2011
7.550
7.740
7.410
7.480
301,931
-0.06(-0.80%)
Jan 12, 2011
7.100
7.600
7.060
7.540
851,540
+0.44(+6.20%)
Jan 11, 2011
6.940
7.230
6.760
7.100
716,964
+0.21(+3.05%)
Jan 10, 2011
6.850
6.910
6.790
6.890
133,730
+0.00(+0.00%)
Jan 07, 2011
6.860
6.890
6.750
6.890
128,900
+0.01(+0.15%)
Jan 06, 2011
6.880
6.915
6.810
6.880
163,901
-0.02(-0.29%)
Jan 05, 2011
6.820
6.980
6.770
6.900
222,186
+0.08(+1.17%)
Jan 04, 2011
6.970
6.970
6.790
6.820
225,753
-0.14(-2.01%)
Jan 03, 2011
6.730
6.980
6.630
6.960
303,030
+0.21(+3.11%)
Dec 31, 2010
6.790
6.820
6.720
6.750
142,642
-0.07(-1.03%)
Dec 30, 2010
6.900
6.930
6.820
6.820
148,528
-0.10(-1.45%)
Dec 29, 2010
6.820
6.962
6.780
6.920
156,173
+0.08(+1.17%)
Dec 28, 2010
6.882
6.930
6.790
6.840
137,785
-0.01(-0.15%)
Dec 27, 2010
6.790
6.880
6.670
6.850
115,128
+0.03(+0.44%)
Dec 23, 2010
6.840
6.900
6.760
6.820
103,272
+0.00(+0.00%)
Dec 22, 2010
6.900
6.900
6.790
6.820
152,161
-0.06(-0.87%)
Dec 21, 2010
6.840
6.900
6.700
6.880
221,072
+0.04(+0.58%)
Dec 20, 2010
6.760
6.930
6.730
6.840
327,152
+0.03(+0.44%)
Dec 17, 2010
6.620
6.830
6.510
6.810
654,824
+0.21(+3.18%)
Dec 16, 2010
6.580
6.690
6.470
6.600
319,315
+0.02(+0.30%)
Dec 15, 2010
6.770
6.960
6.570
6.580
1,247,182
+0.33(+5.28%)
Dec 14, 2010
6.270
6.420
6.200
6.250
270,535
-0.02(-0.32%)
Dec 13, 2010
6.190
6.300
6.150
6.270
193,944
+0.05(+0.80%)
Dec 10, 2010
6.080
6.250
6.010
6.220
203,400
+0.13(+2.13%)
Dec 09, 2010
6.090
6.110
6.000
6.090
166,436
+0.05(+0.83%)
Dec 08, 2010
6.060
6.110
5.960
6.040
129,695
-0.03(-0.49%)
Dec 07, 2010
6.000
6.130
6.000
6.070
193,144
+0.10(+1.68%)
Dec 06, 2010
6.020
6.020
5.920
5.970
175,257
-0.01(-0.17%)
Dec 03, 2010
6.010
6.090
5.970
5.980
185,878
-0.08(-1.32%)
Dec 02, 2010
6.030
6.060
5.950
6.060
209,966
+0.01(+0.17%)
Dec 01, 2010
6.050
6.160
5.930
6.050
365,291
+0.07(+1.17%)
Nov 30, 2010
6.000
6.010
5.900
5.980
256,507
-0.05(-0.83%)
Nov 29, 2010
5.940
6.070
5.940
6.030
332,782
+0.10(+1.69%)
Nov 26, 2010
6.010
6.110
5.930
5.930
96,969
-0.13(-2.15%)
Nov 24, 2010
6.090
6.060
6.060
6.060
252,886
+0.04(+0.66%)
Nov 23, 2010
5.850
6.040
5.850
6.020
332,924
+0.11(+1.86%)
Nov 22, 2010
5.910
6.060
5.850
5.910
251,920
-0.06(-1.01%)
Nov 19, 2010
6.080
6.080
5.900
5.970
370,056
-0.10(-1.65%)
Nov 18, 2010
6.060
6.070
5.950
6.070
275,475
+0.06(+1.00%)
Nov 17, 2010
5.960
6.010
5.870
6.010
258,547
+0.08(+1.35%)
Nov 16, 2010
6.020
6.080
5.900
5.930
329,267
-0.12(-1.98%)
Nov 15, 2010
6.150
6.178
6.050
6.050
151,594
-0.06(-0.98%)
Nov 12, 2010
6.230
6.280
6.110
6.110
189,610
-0.18(-2.86%)
Nov 11, 2010
6.260
6.470
6.240
6.290
180,187
-0.02(-0.32%)
Nov 10, 2010
6.460
6.460
6.260
6.310
385,663
-0.15(-2.32%)
Nov 09, 2010
6.760
6.900
6.030
6.460
1,122,914
-0.31(-4.58%)
Nov 08, 2010
6.840
6.840
6.670
6.770
215,780
-0.12(-1.74%)
Nov 05, 2010
6.850
7.000
6.820
6.890
428,162
+0.05(+0.73%)
Nov 04, 2010
6.670
6.840
6.670
6.840
479,255
+0.28(+4.27%)
Nov 03, 2010
6.770
6.770
6.500
6.560
236,124
-0.18(-2.67%)
Nov 02, 2010
6.510
6.740
6.510
6.740
532,942
+0.25(+3.85%)
Nov 01, 2010
6.600
6.680
6.430
6.490
184,183
-0.09(-1.37%)
Oct 29, 2010
6.550
6.640
6.515
6.580
201,520
-0.01(-0.15%)
Oct 28, 2010
6.700
6.720
6.560
6.590
322,432
-0.14(-2.08%)
Oct 27, 2010
6.750
6.750
6.590
6.730
139,738
+0.20(+3.06%)
Oct 25, 2010
6.380
6.610
6.380
6.530
389,186
+0.18(+2.83%)
Oct 22, 2010
6.310
6.370
6.260
6.350
154,127
+0.06(+0.95%)
Oct 21, 2010
6.180
6.320
6.150
6.290
244,661
+0.13(+2.11%)
Oct 20, 2010
6.270
6.332
6.150
6.160
169,125
-0.06(-0.96%)
Oct 19, 2010
6.240
6.300
6.200
6.220
145,246
-0.12(-1.89%)
Oct 18, 2010
6.140
6.350
6.100
6.340
144,473
+0.18(+2.92%)
Oct 15, 2010
6.300
6.460
6.140
6.160
314,694
-0.07(-1.12%)
Oct 14, 2010
6.180
6.280
6.110
6.230
221,185
+0.02(+0.32%)
Oct 13, 2010
6.100
6.260
6.100
6.210
330,661
+0.05(+0.81%)
Oct 12, 2010
6.130
6.200
6.120
6.160
169,680
+0.00(+0.00%)
Oct 11, 2010
6.110
6.170
6.000
6.160
167,872
+0.06(+0.98%)
Oct 08, 2010
6.050
6.120
6.000
6.100
192,021
+0.06(+0.99%)
Oct 07, 2010
6.100
6.120
6.004
6.040
162,397
-0.01(-0.17%)
Oct 06, 2010
6.110
6.155
6.000
6.050
283,868
-0.10(-1.63%)
Oct 05, 2010
6.060
6.160
6.060
6.150
242,884
+0.13(+2.16%)
Oct 04, 2010
6.120
6.220
6.020
6.020
230,679
-0.14(-2.27%)
Oct 01, 2010
6.250
6.280
6.150
6.160
269,327
-0.06(-0.96%)
Sep 30, 2010
6.210
6.240
6.090
6.220
250,694
+0.07(+1.14%)
Sep 29, 2010
6.200
6.200
6.070
6.150
150,148
-0.10(-1.60%)
Sep 28, 2010
6.100
6.250
6.040
6.250
160,325
+0.13(+2.12%)
Sep 27, 2010
6.200
6.200
6.010
6.120
227,561
-0.10(-1.61%)
Sep 24, 2010
6.090
6.220
6.000
6.220
309,074
+0.22(+3.67%)
Sep 23, 2010
6.180
6.200
5.960
6.000
322,968
-0.23(-3.69%)
Sep 22, 2010
6.230
6.301
6.150
6.230
319,197
+0.00(+0.00%)
Sep 21, 2010
6.250
6.310
6.180
6.230
319,720
-0.01(-0.16%)
Sep 20, 2010
6.060
6.290
5.983
6.240
474,125
+0.18(+2.97%)
Sep 17, 2010
6.090
6.130
5.960
6.060
409,149
-0.13(-2.10%)
Sep 15, 2010
6.100
6.250
6.100
6.190
156,501
+0.08(+1.31%)
Sep 14, 2010
6.200
6.230
6.090
6.110
166,099
-0.13(-2.08%)
Sep 13, 2010
6.100
6.270
6.040
6.240
264,938
+0.20(+3.31%)
Sep 10, 2010
6.040
6.100
5.970
6.040
269,809
+0.04(+0.67%)
Sep 09, 2010
6.130
6.140
5.960
6.000
259,327
-0.08(-1.32%)
Sep 08, 2010
6.220
6.220
5.970
6.080
566,902
-0.11(-1.78%)
Sep 07, 2010
6.140
6.260
6.140
6.190
552,039
+0.06(+0.98%)
Sep 03, 2010
6.250
6.310
6.100
6.130
479,937
-0.04(-0.65%)
Sep 02, 2010
6.200
6.250
6.040
6.170
551,706
-0.06(-0.96%)
Sep 01, 2010
6.350
6.370
6.050
6.230
1,253,959
-0.35(-5.32%)
Aug 31, 2010
6.600
6.700
6.450
6.580
318,478
+0.09(+1.39%)
Aug 30, 2010
6.700
6.730
6.490
6.490
280,881
-0.21(-3.13%)
Aug 27, 2010
6.490
6.700
6.262
6.700
261,902
+0.31(+4.85%)
Aug 26, 2010
6.550
6.630
6.360
6.390
162,077
-0.09(-1.39%)
Aug 25, 2010
6.540
6.580
6.260
6.480
207,987
-0.08(-1.22%)
Aug 24, 2010
6.510
6.650
6.410
6.560
178,532
+0.03(+0.46%)
Aug 23, 2010
6.780
6.830
6.510
6.530
192,601
-0.19(-2.83%)
Aug 20, 2010
6.550
6.740
6.430
6.720
226,810
+0.18(+2.75%)
Aug 19, 2010
6.930
6.960
6.530
6.540
234,711
-0.38(-5.49%)
Aug 18, 2010
6.920
7.000
6.710
6.920
297,466
+0.02(+0.29%)
Aug 17, 2010
6.790
6.910
6.690
6.900
235,472
+0.20(+2.99%)
Aug 16, 2010
6.550
6.770
6.550
6.700
246,496
+0.21(+3.24%)
Aug 13, 2010
6.580
6.670
6.480
6.490
185,672
-0.06(-0.92%)
Aug 12, 2010
6.500
6.680
6.500
6.550
235,352
+0.05(+0.77%)
Aug 11, 2010
6.790
6.830
6.500
6.500
275,974
-0.29(-4.27%)
Aug 10, 2010
6.900
6.930
6.700
6.790
253,784
-0.10(-1.45%)
Aug 09, 2010
6.850
6.940
6.800
6.890
123,063
+0.10(+1.47%)
Aug 06, 2010
6.890
6.920
6.620
6.790
220,490
-0.10(-1.45%)
Aug 05, 2010
6.830
6.990
6.830
6.890
398,616
+0.05(+0.73%)
Aug 04, 2010
6.730
6.850
6.730
6.840
382,719
+0.12(+1.79%)
Aug 03, 2010
6.640
6.800
6.580
6.720
385,477
+0.06(+0.90%)
Aug 02, 2010
6.650
6.740
6.530
6.660
400,000
+0.08(+1.22%)
Jul 30, 2010
6.500
6.670
6.500
6.580
492,209
+0.03(+0.46%)
Jul 29, 2010
6.550
6.580
6.420
6.550
221,238
+0.06(+0.92%)
Jul 28, 2010
6.510
6.600
6.480
6.490
180,153
-0.03(-0.46%)
Jul 27, 2010
6.680
6.690
6.490
6.520
307,425
-0.11(-1.66%)
Jul 26, 2010
6.490
6.700
6.440
6.630
283,511
+0.18(+2.79%)
Jul 23, 2010
6.260
6.450
6.210
6.450
257,400
+0.15(+2.38%)
Jul 22, 2010
6.190
6.390
6.170
6.300
281,844
+0.20(+3.28%)
Jul 21, 2010
6.250
6.290
6.080
6.100
259,505
-0.13(-2.09%)
Jul 20, 2010
6.000
6.230
5.980
6.230
242,132
+0.15(+2.47%)
Jul 19, 2010
5.990
6.090
5.865
6.080
288,977
+0.12(+2.01%)
Jul 16, 2010
6.100
6.110
5.930
5.960
302,524
-0.20(-3.25%)
Jul 15, 2010
6.160
6.210
6.070
6.160
247,265
+0.02(+0.33%)
Jul 14, 2010
6.190
6.250
6.000
6.140
353,347
-0.09(-1.44%)
Jul 13, 2010
6.250
6.280
6.180
6.230
265,669
+0.07(+1.14%)
Jul 12, 2010
6.170
6.200
6.050
6.160
197,355
-0.02(-0.32%)
Jul 09, 2010
6.120
6.290
6.100
6.180
432,721
+0.03(+0.49%)
Jul 08, 2010
6.430
6.430
6.090
6.150
279,994
-0.22(-3.45%)
Jul 07, 2010
6.090
6.380
6.010
6.370
264,453
+0.28(+4.60%)
Jul 06, 2010
6.310
6.360
6.065
6.090
233,175
-0.16(-2.56%)
Jul 02, 2010
6.330
6.330
6.150
6.250
213,015
-0.05(-0.79%)
Jul 01, 2010
6.600
6.700
6.120
6.300
487,894
-0.33(-4.98%)
Jun 30, 2010
6.510
6.730
6.460
6.630
321,204
+0.13(+2.00%)
Jun 29, 2010
6.850
6.935
6.390
6.500
572,136
-0.48(-6.88%)
Jun 25, 2010
6.900
7.000
6.680
6.980
1,617,505
+0.13(+1.90%)
Jun 24, 2010
6.910
6.990
6.840
6.850
555,779
-0.11(-1.58%)
Jun 23, 2010
7.070
7.140
6.740
6.960
353,236
-0.10(-1.42%)
Jun 22, 2010
6.960
7.160
6.880
7.060
664,111
+0.11(+1.58%)
Jun 21, 2010
7.000
7.180
6.880
6.950
311,578
+0.01(+0.14%)
Jun 18, 2010
6.960
7.070
6.500
6.940
673,483
+0.02(+0.29%)
Jun 17, 2010
6.900
6.920
6.775
6.920
311,394
+0.03(+0.44%)
Jun 16, 2010
6.930
6.950
6.790
6.890
240,983
-0.11(-1.57%)
Jun 15, 2010
6.920
7.050
6.760
7.000
571,904
+0.10(+1.45%)
Jun 14, 2010
6.600
6.940
6.600
6.900
563,286
+0.34(+5.18%)
Jun 11, 2010
6.300
6.570
6.290
6.560
448,509
+0.08(+1.23%)
Jun 10, 2010
6.380
6.490
6.260
6.480
320,323
+0.17(+2.69%)
Jun 09, 2010
6.300
6.540
6.270
6.310
492,396
+0.23(+3.78%)
Jun 08, 2010
6.040
6.100
5.950
6.080
330,417
+0.08(+1.33%)
Jun 07, 2010
6.010
6.240
5.990
6.000
266,949
+0.00(+0.00%)
Jun 04, 2010
6.160
6.220
5.930
6.000
290,963
-0.29(-4.61%)
Jun 03, 2010
6.170
6.300
6.020
6.290
212,042
+0.09(+1.45%)
Jun 02, 2010
5.950
6.200
5.950
6.200
301,405
+0.25(+4.20%)
Jun 01, 2010
5.900
6.090
5.880
5.950
327,405
-0.15(-2.46%)
May 28, 2010
6.230
6.250
6.090
6.100
141,769
-0.13(-2.09%)
May 27, 2010
6.020
6.230
5.990
6.230
197,730
+0.22(+3.66%)
May 26, 2010
5.880
6.020
5.870
6.010
273,042
+0.14(+2.39%)
May 25, 2010
5.900
5.930
5.770
5.870
295,001
-0.18(-2.98%)
May 24, 2010
5.990
6.120
5.990
6.050
145,439
+0.04(+0.67%)
May 21, 2010
6.050
6.130
5.920
6.010
361,033
-0.09(-1.48%)
May 20, 2010
6.105
6.372
6.080
6.100
267,394
-0.38(-5.86%)
May 19, 2010
6.610
6.730
6.460
6.480
320,777
-0.16(-2.41%)
May 18, 2010
6.460
6.660
6.430
6.640
399,671
+0.26(+4.08%)
May 17, 2010
6.550
6.610
6.210
6.380
431,387
-0.15(-2.30%)
May 14, 2010
6.500
6.580
6.391
6.530
217,391
-0.02(-0.31%)
May 13, 2010
6.350
6.570
6.350
6.550
241,662
+0.18(+2.83%)
May 12, 2010
6.740
6.810
6.270
6.370
558,257
-0.33(-4.93%)
May 11, 2010
6.750
6.890
6.150
6.700
494,375
+0.40(+6.35%)
May 10, 2010
6.240
6.490
6.100
6.300
498,282
+0.07(+1.12%)
May 07, 2010
6.000
6.470
5.990
6.230
464,829
+0.17(+2.81%)
May 06, 2010
6.240
6.370
5.880
6.060
534,863
-0.21(-3.35%)
May 05, 2010
6.290
6.370
6.240
6.270
178,740
-0.04(-0.63%)
May 04, 2010
6.380
6.430
6.220
6.310
318,820
-0.17(-2.62%)
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.