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
Dime Community Bancshares Inc
(NQ:
DCOM
)
18.77
-0.09 (-0.48%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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
9.658
9.796
9.576
9.708
103,935
+0.10(+1.05%)
Apr 28, 2011
9.457
9.614
9.457
9.608
74,985
+0.16(+1.66%)
Apr 27, 2011
9.325
9.470
9.325
9.451
112,892
+0.01(+0.13%)
Apr 26, 2011
9.256
9.539
9.225
9.438
123,477
+0.19(+2.04%)
Apr 25, 2011
9.244
9.275
9.099
9.250
171,173
-0.08(-0.87%)
Apr 21, 2011
9.419
9.432
9.262
9.331
85,843
-0.03(-0.34%)
Apr 20, 2011
9.445
9.463
9.262
9.363
135,144
+0.02(+0.20%)
Apr 19, 2011
9.438
9.476
9.344
9.344
127,713
-0.06(-0.60%)
Apr 18, 2011
9.331
9.495
9.331
9.401
76,509
-0.09(-0.93%)
Apr 15, 2011
9.338
9.514
9.338
9.488
129,293
+0.13(+1.41%)
Apr 14, 2011
9.275
9.401
9.250
9.357
143,784
-0.01(-0.07%)
Apr 13, 2011
9.470
9.470
9.281
9.363
99,136
-0.01(-0.14%)
Apr 12, 2011
9.488
9.514
9.369
9.376
141,771
-0.15(-1.58%)
Apr 11, 2011
9.570
9.645
9.526
9.526
143,155
-0.03(-0.26%)
Apr 08, 2011
9.696
9.696
9.526
9.551
144,746
-0.06(-0.65%)
Apr 07, 2011
9.664
9.733
9.608
9.614
93,050
-0.04(-0.39%)
Apr 06, 2011
9.564
9.752
9.501
9.652
134,683
+0.13(+1.32%)
Apr 05, 2011
9.388
9.539
9.319
9.526
190,204
+0.14(+1.54%)
Apr 04, 2011
9.338
9.382
9.275
9.382
92,806
+0.09(+1.01%)
Apr 01, 2011
9.350
9.407
9.206
9.288
163,531
+0.02(+0.20%)
Mar 31, 2011
9.149
9.319
8.842
9.269
283,271
+0.11(+1.17%)
Mar 30, 2011
9.162
9.206
9.043
9.162
130,753
+0.12(+1.32%)
Mar 29, 2011
9.024
9.143
8.936
9.043
183,965
+0.06(+0.63%)
Mar 28, 2011
9.156
9.168
8.899
8.986
188,585
-0.13(-1.45%)
Mar 25, 2011
8.898
9.212
8.898
9.118
328,013
+0.25(+2.83%)
Mar 24, 2011
8.911
8.911
8.804
8.867
137,647
-0.01(-0.14%)
Mar 23, 2011
8.886
8.904
8.829
8.879
258,409
-0.04(-0.49%)
Mar 22, 2011
9.036
9.143
8.917
8.923
187,674
-0.12(-1.30%)
Mar 21, 2011
9.068
9.131
9.011
9.041
170,980
-0.00(-0.02%)
Mar 18, 2011
9.043
9.112
8.968
9.043
199,208
+0.04(+0.49%)
Mar 17, 2011
9.087
9.262
8.967
8.999
123,345
+0.00(+0.00%)
Mar 16, 2011
9.093
9.131
8.961
8.999
144,246
-0.09(-0.97%)
Mar 15, 2011
8.879
9.132
8.867
9.087
169,017
-0.04(-0.48%)
Mar 14, 2011
9.080
9.143
8.961
9.131
95,539
-0.03(-0.27%)
Mar 11, 2011
9.193
9.218
9.036
9.156
143,262
-0.05(-0.55%)
Mar 10, 2011
9.545
9.545
9.118
9.206
277,132
-0.46(-4.81%)
Mar 09, 2011
9.627
9.721
9.589
9.671
44,451
+0.06(+0.59%)
Mar 08, 2011
9.514
9.645
9.470
9.614
149,003
+0.11(+1.12%)
Mar 07, 2011
9.784
9.890
9.501
9.507
115,007
-0.23(-2.39%)
Mar 04, 2011
9.809
9.809
9.608
9.740
122,901
-0.07(-0.70%)
Mar 03, 2011
9.702
9.865
9.702
9.809
128,748
+0.22(+2.29%)
Mar 02, 2011
9.702
9.708
9.551
9.589
121,593
-0.11(-1.17%)
Mar 01, 2011
9.802
9.909
9.570
9.702
268,006
-0.04(-0.45%)
Feb 28, 2011
9.790
9.809
9.608
9.746
148,705
-0.02(-0.19%)
Feb 25, 2011
9.545
9.777
9.507
9.765
115,985
+0.24(+2.50%)
Feb 24, 2011
9.507
9.652
9.457
9.526
211,564
+0.03(+0.26%)
Feb 23, 2011
9.595
9.608
9.445
9.501
178,677
-0.08(-0.79%)
Feb 22, 2011
9.727
9.733
9.532
9.576
126,904
-0.20(-2.06%)
Feb 18, 2011
9.702
9.820
9.608
9.777
114,477
+0.13(+1.30%)
Feb 17, 2011
9.595
9.727
9.595
9.652
117,986
+0.06(+0.59%)
Feb 16, 2011
9.601
9.664
9.539
9.595
83,562
+0.02(+0.20%)
Feb 15, 2011
9.683
9.730
9.576
9.576
165,474
-0.14(-1.42%)
Feb 14, 2011
9.765
9.802
9.708
9.715
75,899
-0.04(-0.39%)
Feb 11, 2011
9.689
9.796
9.689
9.752
161,680
+0.01(+0.13%)
Feb 10, 2011
9.740
9.809
9.595
9.740
207,809
-0.05(-0.51%)
Feb 09, 2011
9.746
9.859
9.683
9.790
103,372
+0.02(+0.19%)
Feb 08, 2011
9.821
9.828
9.671
9.771
131,760
-0.06(-0.64%)
Feb 07, 2011
9.752
9.915
9.750
9.834
152,493
+0.08(+0.77%)
Feb 04, 2011
9.828
9.915
9.740
9.758
160,540
-0.10(-1.02%)
Feb 03, 2011
9.890
9.928
9.828
9.859
130,003
+0.03(+0.26%)
Feb 02, 2011
9.635
9.890
9.635
9.834
198,894
+0.16(+1.61%)
Feb 01, 2011
9.510
9.753
9.442
9.678
146,895
+0.29(+3.12%)
Jan 31, 2011
9.554
9.554
9.308
9.386
293,181
-0.06(-0.59%)
Jan 28, 2011
9.348
9.535
9.311
9.442
253,424
+0.04(+0.46%)
Jan 27, 2011
9.280
9.423
9.264
9.398
184,858
+0.14(+1.55%)
Jan 26, 2011
9.211
9.367
9.180
9.255
168,449
+0.05(+0.54%)
Jan 25, 2011
9.118
9.280
9.118
9.205
144,152
+0.02(+0.27%)
Jan 24, 2011
9.093
9.211
9.087
9.180
92,200
+0.11(+1.24%)
Jan 21, 2011
9.168
9.224
9.037
9.068
209,807
-0.01(-0.07%)
Jan 20, 2011
9.031
9.180
9.025
9.075
178,487
-0.02(-0.21%)
Jan 19, 2011
9.317
9.317
9.087
9.093
389,467
-0.25(-2.66%)
Jan 18, 2011
9.386
9.386
9.211
9.342
71,007
-0.07(-0.73%)
Jan 14, 2011
9.286
9.429
9.286
9.411
74,161
+0.12(+1.34%)
Jan 13, 2011
9.249
9.286
9.155
9.286
98,136
+0.04(+0.40%)
Jan 12, 2011
9.498
9.498
9.168
9.249
93,215
+0.09(+1.02%)
Jan 11, 2011
9.131
9.211
9.004
9.155
140,629
+0.07(+0.75%)
Jan 10, 2011
8.931
9.149
8.869
9.087
175,170
+0.09(+1.04%)
Jan 07, 2011
9.274
9.280
8.956
8.994
76,745
-0.24(-2.56%)
Jan 06, 2011
9.224
9.267
9.112
9.230
166,047
+0.01(+0.07%)
Jan 05, 2011
9.180
9.261
9.087
9.224
101,506
+0.02(+0.20%)
Jan 04, 2011
9.485
9.485
9.106
9.205
107,704
-0.24(-2.50%)
Jan 03, 2011
9.193
9.498
9.193
9.442
186,092
+0.36(+3.98%)
Dec 31, 2010
9.267
9.323
9.081
9.081
107,205
-0.19(-2.08%)
Dec 30, 2010
9.423
9.429
9.274
9.274
46,526
-0.14(-1.46%)
Dec 29, 2010
9.404
9.467
9.292
9.411
61,359
+0.06(+0.60%)
Dec 28, 2010
9.591
9.591
9.264
9.355
146,451
-0.20(-2.08%)
Dec 27, 2010
9.342
9.579
9.305
9.554
127,415
+0.20(+2.13%)
Dec 23, 2010
9.336
9.392
9.305
9.355
76,069
+0.04(+0.47%)
Dec 22, 2010
9.305
9.386
9.249
9.311
100,858
+0.01(+0.07%)
Dec 21, 2010
9.286
9.392
9.199
9.305
146,567
+0.09(+0.95%)
Dec 20, 2010
9.218
9.261
9.168
9.218
155,976
+0.04(+0.41%)
Dec 17, 2010
9.193
9.230
9.075
9.180
402,485
+0.01(+0.14%)
Dec 16, 2010
9.274
9.274
9.143
9.168
137,092
-0.09(-1.01%)
Dec 15, 2010
9.274
9.360
9.224
9.261
136,075
-0.01(-0.13%)
Dec 14, 2010
9.317
9.367
9.218
9.274
81,692
+0.02(+0.20%)
Dec 13, 2010
9.274
9.311
9.199
9.255
88,670
+0.01(+0.07%)
Dec 10, 2010
9.112
9.261
9.062
9.249
68,745
+0.15(+1.64%)
Dec 09, 2010
9.199
9.199
9.056
9.099
125,903
-0.01(-0.14%)
Dec 08, 2010
8.931
9.205
8.894
9.112
134,678
+0.19(+2.09%)
Dec 07, 2010
8.919
9.043
8.832
8.925
148,865
+0.12(+1.34%)
Dec 06, 2010
8.738
8.857
8.689
8.807
68,316
+0.02(+0.28%)
Dec 03, 2010
8.664
8.832
8.583
8.782
136,085
+0.07(+0.79%)
Dec 02, 2010
8.508
8.732
8.440
8.714
136,421
+0.19(+2.19%)
Dec 01, 2010
8.601
8.601
8.297
8.527
795,081
+0.03(+0.37%)
Nov 30, 2010
8.570
8.633
8.452
8.496
259,785
-0.18(-2.08%)
Nov 29, 2010
8.676
8.726
8.527
8.676
269,431
-0.06(-0.71%)
Nov 26, 2010
8.770
8.788
8.714
8.738
54,436
-0.09(-0.99%)
Nov 24, 2010
8.794
8.826
8.826
8.826
127,643
+0.12(+1.43%)
Nov 23, 2010
8.682
8.776
8.658
8.701
100,603
-0.04(-0.50%)
Nov 22, 2010
8.745
8.770
8.633
8.745
102,722
-0.02(-0.28%)
Nov 19, 2010
8.944
8.944
8.682
8.770
299,052
-0.17(-1.88%)
Nov 18, 2010
8.913
8.975
8.844
8.938
78,998
+0.13(+1.48%)
Nov 17, 2010
8.832
8.900
8.714
8.807
139,692
+0.00(+0.00%)
Nov 16, 2010
8.944
9.019
8.782
8.807
244,288
-0.17(-1.94%)
Nov 15, 2010
9.043
9.112
8.962
8.981
143,040
+0.02(+0.28%)
Nov 12, 2010
9.143
9.187
8.950
8.956
202,266
-0.26(-2.84%)
Nov 11, 2010
9.261
9.292
9.149
9.218
165,995
-0.16(-1.66%)
Nov 10, 2010
9.230
9.380
9.180
9.373
221,494
+0.16(+1.76%)
Nov 09, 2010
9.436
9.454
9.180
9.211
218,276
-0.22(-2.31%)
Nov 08, 2010
9.504
9.560
9.293
9.429
157,207
-0.12(-1.30%)
Nov 05, 2010
9.467
9.722
9.373
9.554
219,334
+0.06(+0.66%)
Nov 04, 2010
9.305
9.498
9.224
9.492
240,337
+0.34(+3.74%)
Nov 03, 2010
9.075
9.149
8.958
9.149
166,824
+0.06(+0.68%)
Nov 02, 2010
8.995
9.217
8.995
9.088
139,370
+0.15(+1.66%)
Nov 01, 2010
9.007
9.155
8.853
8.940
589,339
-0.06(-0.69%)
Oct 29, 2010
8.952
9.001
8.946
9.001
194,274
-0.01(-0.14%)
Oct 28, 2010
9.001
9.051
8.915
9.014
295,975
+0.10(+1.18%)
Oct 27, 2010
8.909
9.069
8.872
8.909
212,567
+0.01(+0.07%)
Oct 25, 2010
9.069
9.125
8.890
8.903
193,961
-0.12(-1.37%)
Oct 22, 2010
9.032
9.051
8.933
9.026
123,841
+0.02(+0.21%)
Oct 21, 2010
9.063
9.118
8.847
9.007
267,551
+0.01(+0.07%)
Oct 20, 2010
8.859
9.088
8.767
9.001
366,988
+0.15(+1.67%)
Oct 19, 2010
8.866
9.081
8.650
8.853
184,437
-0.17(-1.85%)
Oct 18, 2010
8.822
9.032
8.755
9.020
93,993
+0.22(+2.45%)
Oct 15, 2010
8.909
8.927
8.742
8.804
279,173
+0.02(+0.21%)
Oct 14, 2010
8.940
8.940
8.736
8.785
395,538
-0.15(-1.72%)
Oct 13, 2010
8.915
9.081
8.816
8.940
393,194
+0.04(+0.49%)
Oct 12, 2010
8.835
9.069
8.773
8.896
546,815
+0.02(+0.21%)
Oct 11, 2010
8.662
8.903
8.613
8.878
255,114
+0.21(+2.42%)
Oct 08, 2010
8.601
8.804
8.594
8.668
168,395
+0.04(+0.50%)
Oct 07, 2010
8.644
8.718
8.582
8.625
226,229
+0.04(+0.43%)
Oct 06, 2010
8.625
8.625
8.527
8.588
383,475
-0.04(-0.43%)
Oct 05, 2010
8.570
8.755
8.453
8.625
209,987
+0.12(+1.38%)
Oct 04, 2010
8.656
8.773
8.496
8.508
166,786
-0.15(-1.78%)
Oct 01, 2010
8.656
8.761
8.496
8.662
157,948
+0.12(+1.37%)
Sep 30, 2010
8.601
8.642
8.446
8.545
169,821
+0.03(+0.36%)
Sep 29, 2010
8.520
8.693
8.403
8.514
319,637
-0.06(-0.65%)
Sep 28, 2010
8.187
8.582
8.113
8.570
427,135
+0.43(+5.22%)
Sep 27, 2010
8.150
8.175
7.989
8.144
238,146
+0.02(+0.23%)
Sep 24, 2010
7.953
8.132
7.855
8.126
118,898
+0.29(+3.70%)
Sep 23, 2010
7.848
8.058
7.830
7.836
145,627
-0.07(-0.86%)
Sep 22, 2010
7.928
8.027
7.633
7.904
137,379
-0.07(-0.93%)
Sep 21, 2010
7.996
8.150
7.935
7.978
136,199
-0.04(-0.46%)
Sep 20, 2010
7.651
8.015
7.614
8.015
146,993
+0.37(+4.84%)
Sep 17, 2010
7.744
7.805
7.577
7.645
472,173
-0.06(-0.80%)
Sep 15, 2010
7.614
7.737
7.602
7.707
115,512
+0.04(+0.48%)
Sep 14, 2010
7.781
7.836
7.651
7.670
117,836
-0.11(-1.47%)
Sep 13, 2010
7.805
7.910
7.707
7.784
250,712
+0.06(+0.84%)
Sep 10, 2010
7.750
7.891
7.700
7.719
165,313
-0.02(-0.32%)
Sep 09, 2010
7.744
7.756
7.626
7.744
141,408
+0.09(+1.13%)
Sep 08, 2010
7.620
7.719
7.614
7.657
208,097
+0.04(+0.49%)
Sep 07, 2010
7.818
7.836
7.608
7.620
142,213
-0.25(-3.21%)
Sep 03, 2010
7.953
8.027
7.811
7.873
138,727
+0.04(+0.47%)
Sep 02, 2010
7.984
8.064
7.737
7.836
133,592
-0.17(-2.08%)
Sep 01, 2010
7.805
8.076
7.731
8.002
394,911
+0.30(+3.92%)
Aug 31, 2010
7.540
7.744
7.522
7.700
341,532
+0.14(+1.88%)
Aug 30, 2010
7.811
7.811
7.528
7.559
223,752
-0.30(-3.77%)
Aug 27, 2010
7.879
7.879
7.725
7.855
123,539
+0.07(+0.87%)
Aug 26, 2010
7.688
7.891
7.633
7.787
192,659
+0.12(+1.61%)
Aug 25, 2010
7.565
7.670
7.509
7.663
160,386
+0.05(+0.65%)
Aug 24, 2010
7.528
7.707
7.472
7.614
259,149
-0.01(-0.08%)
Aug 23, 2010
7.768
7.768
7.571
7.620
215,428
-0.12(-1.59%)
Aug 20, 2010
7.577
7.768
7.509
7.744
250,230
+0.16(+2.11%)
Aug 19, 2010
7.534
7.614
7.522
7.583
276,367
+0.01(+0.08%)
Aug 18, 2010
7.546
7.682
7.485
7.577
178,176
+0.03(+0.41%)
Aug 17, 2010
7.552
7.614
7.491
7.546
128,699
+0.09(+1.24%)
Aug 16, 2010
7.269
7.460
7.263
7.454
134,762
+0.13(+1.77%)
Aug 13, 2010
7.337
7.441
7.269
7.324
171,351
-0.06(-0.83%)
Aug 12, 2010
7.312
7.454
7.312
7.386
171,310
+0.03(+0.42%)
Aug 11, 2010
7.633
7.688
7.337
7.355
275,622
-0.36(-4.71%)
Aug 10, 2010
7.861
7.879
7.707
7.719
147,869
-0.22(-2.72%)
Aug 09, 2010
8.015
8.052
7.904
7.935
103,764
+0.00(+0.00%)
Aug 06, 2010
7.953
8.052
7.873
7.935
184,966
-0.09(-1.08%)
Aug 05, 2010
8.039
8.101
8.015
8.021
88,102
-0.06(-0.69%)
Aug 04, 2010
8.033
8.095
8.015
8.076
103,311
+0.06(+0.77%)
Aug 03, 2010
8.015
8.150
8.009
8.015
154,118
-0.05(-0.61%)
Aug 02, 2010
8.231
8.231
7.953
8.064
170,575
-0.01(-0.15%)
Jul 30, 2010
8.070
8.292
8.070
8.076
90,901
-0.13(-1.58%)
Jul 29, 2010
8.126
8.280
8.021
8.206
146,575
+0.20(+2.54%)
Jul 28, 2010
8.076
8.118
7.960
8.002
198,449
-0.13(-1.58%)
Jul 27, 2010
8.478
8.655
8.039
8.131
678,941
-0.59(-6.72%)
Jul 26, 2010
8.356
8.734
8.277
8.716
305,834
+0.41(+5.00%)
Jul 23, 2010
7.783
8.381
7.783
8.301
207,977
+0.46(+5.83%)
Jul 22, 2010
7.807
7.874
7.752
7.844
143,286
+0.16(+2.14%)
Jul 21, 2010
8.027
8.027
7.673
7.679
238,457
-0.33(-4.11%)
Jul 20, 2010
7.612
8.039
7.600
8.009
197,024
+0.27(+3.47%)
Jul 19, 2010
7.563
7.758
7.472
7.740
128,478
+0.18(+2.34%)
Jul 16, 2010
7.856
7.856
7.551
7.563
182,378
-0.37(-4.69%)
Jul 15, 2010
8.124
8.124
7.856
7.935
83,359
-0.14(-1.74%)
Jul 14, 2010
8.124
8.124
8.009
8.076
192,983
-0.10(-1.19%)
Jul 13, 2010
8.082
8.204
7.972
8.173
196,916
+0.21(+2.60%)
Jul 12, 2010
8.179
8.179
7.941
7.966
162,631
-0.21(-2.61%)
Jul 09, 2010
8.027
8.210
8.021
8.179
250,268
+0.15(+1.90%)
Jul 08, 2010
7.868
8.082
7.813
8.027
328,951
+0.26(+3.30%)
Jul 07, 2010
7.582
7.777
7.527
7.771
191,455
+0.24(+3.16%)
Jul 06, 2010
7.618
7.679
7.472
7.533
197,834
+0.04(+0.57%)
Jul 02, 2010
7.649
7.673
7.472
7.490
255,600
-0.08(-1.05%)
Jul 01, 2010
7.496
7.591
7.374
7.569
327,155
+0.05(+0.65%)
Jun 30, 2010
7.332
7.600
7.332
7.521
420,175
+0.20(+2.75%)
Jun 29, 2010
7.130
7.545
7.033
7.319
382,528
-0.05(-0.74%)
Jun 25, 2010
7.307
7.454
7.234
7.374
470,021
+0.11(+1.51%)
Jun 24, 2010
7.325
7.429
7.252
7.264
76,680
-0.10(-1.33%)
Jun 23, 2010
7.405
7.454
7.271
7.362
128,895
-0.07(-0.98%)
Jun 22, 2010
7.618
7.685
7.423
7.435
114,257
-0.13(-1.77%)
Jun 21, 2010
7.783
7.783
7.527
7.569
153,794
-0.10(-1.27%)
Jun 18, 2010
7.697
7.697
7.569
7.667
237,068
+0.02(+0.32%)
Jun 17, 2010
7.758
7.762
7.612
7.643
196,006
-0.05(-0.71%)
Jun 16, 2010
7.691
7.789
7.630
7.697
148,274
-0.04(-0.55%)
Jun 15, 2010
7.582
7.765
7.582
7.740
294,049
+0.20(+2.59%)
Jun 14, 2010
7.582
7.618
7.460
7.545
112,065
+0.05(+0.73%)
Jun 11, 2010
7.325
7.508
7.277
7.490
213,578
+0.05(+0.74%)
Jun 10, 2010
7.405
7.582
7.362
7.435
235,936
+0.16(+2.27%)
Jun 09, 2010
7.332
7.344
7.210
7.271
181,288
+0.00(+0.00%)
Jun 08, 2010
7.301
7.301
7.027
7.271
114,216
+0.02(+0.34%)
Jun 07, 2010
7.295
7.502
7.228
7.246
145,568
-0.04(-0.50%)
Jun 04, 2010
7.490
7.594
7.264
7.283
176,270
-0.41(-5.39%)
Jun 03, 2010
7.691
7.807
7.618
7.697
181,847
-0.03(-0.39%)
Jun 02, 2010
7.496
7.728
7.332
7.728
306,193
+0.25(+3.34%)
Jun 01, 2010
7.728
7.795
7.466
7.478
224,367
-0.30(-3.92%)
May 28, 2010
7.844
7.862
7.582
7.783
171,766
-0.06(-0.78%)
May 27, 2010
7.740
7.862
7.600
7.844
124,512
+0.27(+3.63%)
May 26, 2010
7.502
7.673
7.502
7.569
380,457
+0.13(+1.72%)
May 25, 2010
7.301
7.460
7.197
7.441
181,480
-0.01(-0.08%)
May 24, 2010
7.600
7.600
7.423
7.447
126,599
-0.18(-2.40%)
May 21, 2010
7.380
7.704
7.374
7.630
322,593
+0.15(+2.04%)
May 20, 2010
7.521
7.984
7.478
7.478
261,897
-0.65(-7.96%)
May 19, 2010
8.375
8.484
8.063
8.124
269,053
-0.27(-3.20%)
May 18, 2010
8.582
8.612
8.314
8.393
245,674
-0.18(-2.06%)
May 17, 2010
8.478
8.570
8.405
8.570
429,461
+0.15(+1.74%)
May 14, 2010
8.423
8.497
8.344
8.423
258,715
-0.05(-0.65%)
May 13, 2010
8.314
8.521
8.260
8.478
251,466
+0.16(+1.98%)
May 12, 2010
7.874
8.320
7.826
8.314
290,950
+0.48(+6.15%)
May 11, 2010
7.874
7.948
7.630
7.832
277,402
+0.09(+1.10%)
May 10, 2010
7.697
7.826
7.595
7.746
208,881
+0.40(+5.39%)
May 07, 2010
7.563
7.813
7.216
7.350
272,259
-0.15(-2.03%)
May 06, 2010
8.057
8.100
6.819
7.502
417,567
-0.59(-7.24%)
May 05, 2010
8.234
8.332
7.960
8.088
266,150
+0.10(+1.30%)
May 04, 2010
7.917
7.984
7.795
7.984
239,654
-0.05(-0.68%)
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.