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
Absolute Software Cp
(TSX:
ABT
)
N/A
UNCHANGED
Last Price
Updated:
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
3.250
3.400
3.250
3.400
53,300
+0.15(+4.62%)
Apr 28, 2011
3.230
3.250
3.230
3.250
8,400
-0.01(-0.31%)
Apr 27, 2011
3.210
3.260
3.200
3.260
34,300
-0.02(-0.61%)
Apr 26, 2011
3.220
3.280
3.200
3.280
40,070
+0.01(+0.31%)
Apr 25, 2011
3.250
3.270
3.240
3.270
3,822
-0.09(-2.68%)
Apr 21, 2011
3.280
3.400
3.250
3.360
26,799
+0.08(+2.44%)
Apr 20, 2011
3.030
3.280
3.030
3.280
40,246
+0.19(+6.15%)
Apr 19, 2011
3.150
3.150
3.000
3.090
48,495
-0.03(-0.96%)
Apr 18, 2011
3.170
3.170
3.120
3.120
9,774
-0.01(-0.32%)
Apr 15, 2011
3.140
3.230
3.130
3.130
14,222
+0.00(+0.00%)
Apr 14, 2011
3.190
3.200
3.110
3.130
26,950
-0.05(-1.57%)
Apr 13, 2011
3.380
3.380
3.170
3.180
49,930
-0.18(-5.36%)
Apr 12, 2011
3.350
3.430
3.350
3.360
41,050
+0.03(+0.90%)
Apr 11, 2011
3.360
3.360
3.300
3.330
22,968
-0.02(-0.60%)
Apr 08, 2011
3.400
3.400
3.310
3.350
97,292
-0.04(-1.18%)
Apr 07, 2011
3.410
3.410
3.310
3.390
31,460
+0.09(+2.73%)
Apr 06, 2011
3.230
3.440
3.230
3.300
61,700
+0.07(+2.17%)
Apr 05, 2011
3.240
3.280
3.230
3.230
12,262
-0.08(-2.42%)
Apr 04, 2011
3.220
3.320
3.220
3.310
17,200
-0.01(-0.30%)
Apr 01, 2011
3.180
3.320
3.150
3.320
26,711
+0.15(+4.73%)
Mar 31, 2011
3.230
3.280
3.170
3.170
46,450
-0.12(-3.65%)
Mar 30, 2011
3.320
3.320
3.230
3.290
40,090
-0.01(-0.30%)
Mar 29, 2011
3.350
3.370
3.270
3.300
67,164
-0.08(-2.37%)
Mar 28, 2011
3.500
3.500
3.370
3.380
36,700
-0.07(-2.03%)
Mar 25, 2011
3.450
3.510
3.440
3.450
28,390
+0.01(+0.29%)
Mar 24, 2011
3.470
3.470
3.440
3.440
32,150
+0.01(+0.29%)
Mar 23, 2011
3.510
3.520
3.420
3.430
54,584
-0.10(-2.83%)
Mar 22, 2011
3.600
3.700
3.520
3.530
24,990
-0.03(-0.84%)
Mar 21, 2011
3.620
3.580
3.540
3.560
34,170
+0.04(+1.14%)
Mar 18, 2011
3.500
3.550
3.470
3.520
68,640
+0.02(+0.57%)
Mar 17, 2011
3.590
3.590
3.470
3.500
135,327
-0.09(-2.51%)
Mar 16, 2011
3.550
3.600
3.540
3.590
24,350
+0.00(+0.00%)
Mar 15, 2011
3.680
3.680
3.420
3.590
69,400
-0.07(-1.91%)
Mar 14, 2011
3.700
3.700
3.650
3.660
189,530
+0.00(+0.00%)
Mar 11, 2011
3.610
3.690
3.610
3.660
25,612
-0.01(-0.27%)
Mar 10, 2011
3.610
3.760
3.610
3.670
196,727
-0.03(-0.81%)
Mar 09, 2011
3.700
3.720
3.700
3.700
13,410
+0.00(+0.00%)
Mar 08, 2011
3.650
3.700
3.650
3.700
32,290
+0.05(+1.37%)
Mar 07, 2011
3.660
3.700
3.650
3.650
23,730
-0.03(-0.82%)
Mar 04, 2011
3.610
3.790
3.600
3.680
57,876
+0.03(+0.82%)
Mar 03, 2011
3.600
3.670
3.600
3.650
6,350
+0.00(+0.00%)
Mar 02, 2011
3.660
3.680
3.610
3.650
34,410
-0.07(-1.88%)
Mar 01, 2011
3.700
3.720
3.680
3.720
113,814
+0.01(+0.27%)
Feb 28, 2011
3.680
3.760
3.680
3.710
100,432
-0.04(-1.07%)
Feb 25, 2011
3.710
3.750
3.700
3.750
21,775
+0.05(+1.35%)
Feb 24, 2011
3.700
3.730
3.700
3.700
24,999
+0.00(+0.00%)
Feb 23, 2011
3.750
3.750
3.700
3.700
28,801
-0.05(-1.33%)
Feb 22, 2011
3.660
3.760
3.660
3.750
32,413
+0.01(+0.27%)
Feb 18, 2011
3.700
3.770
3.700
3.740
13,271
-0.02(-0.53%)
Feb 17, 2011
3.660
3.780
3.650
3.760
26,940
+0.07(+1.90%)
Feb 16, 2011
3.650
3.690
3.650
3.690
26,048
+0.01(+0.27%)
Feb 15, 2011
3.690
3.750
3.600
3.680
20,780
-0.12(-3.16%)
Feb 14, 2011
3.770
3.800
3.650
3.800
55,495
+0.03(+0.80%)
Feb 11, 2011
3.790
3.790
3.700
3.770
47,226
-0.01(-0.26%)
Feb 10, 2011
3.840
3.850
3.760
3.780
19,627
+0.00(+0.00%)
Feb 09, 2011
3.830
3.830
3.770
3.780
12,770
+0.01(+0.27%)
Feb 08, 2011
3.840
3.840
3.770
3.770
64,480
-0.08(-2.08%)
Feb 07, 2011
3.760
3.850
3.750
3.850
86,745
+0.09(+2.39%)
Feb 04, 2011
3.640
3.910
3.640
3.760
23,492
+0.06(+1.62%)
Feb 03, 2011
3.880
3.880
3.700
3.700
79,747
-0.19(-4.88%)
Feb 02, 2011
3.980
4.110
3.770
3.890
94,450
-0.08(-2.02%)
Feb 01, 2011
3.850
4.200
3.850
3.970
291,317
+0.30(+8.17%)
Jan 31, 2011
3.500
3.790
3.500
3.670
20,154
+0.17(+4.86%)
Jan 28, 2011
3.510
3.540
3.500
3.500
97,168
-0.02(-0.57%)
Jan 27, 2011
3.580
3.580
3.520
3.520
83,225
-0.01(-0.28%)
Jan 26, 2011
3.610
3.610
3.520
3.530
24,883
-0.03(-0.84%)
Jan 25, 2011
3.620
3.620
3.510
3.560
18,080
-0.06(-1.66%)
Jan 24, 2011
3.590
3.620
3.560
3.620
29,375
-0.04(-1.09%)
Jan 21, 2011
3.620
3.750
3.620
3.660
45,025
-0.05(-1.35%)
Jan 20, 2011
3.720
3.740
3.670
3.710
52,652
-0.03(-0.80%)
Jan 19, 2011
3.750
3.760
3.700
3.740
81,551
-0.04(-1.06%)
Jan 18, 2011
3.660
3.800
3.660
3.780
87,284
+0.06(+1.61%)
Jan 17, 2011
3.790
3.790
3.720
3.720
4,600
-0.02(-0.53%)
Jan 14, 2011
3.710
3.750
3.700
3.740
27,689
+0.01(+0.27%)
Jan 13, 2011
3.740
3.830
3.700
3.730
120,090
+0.01(+0.27%)
Jan 12, 2011
3.710
3.750
3.680
3.720
41,690
-0.03(-0.80%)
Jan 11, 2011
3.700
3.750
3.700
3.750
27,300
-0.01(-0.27%)
Jan 10, 2011
3.850
3.850
3.680
3.760
23,810
-0.01(-0.27%)
Jan 07, 2011
3.780
3.820
3.740
3.770
35,120
+0.11(+3.01%)
Jan 06, 2011
3.690
3.800
3.660
3.660
36,120
-0.13(-3.43%)
Jan 05, 2011
3.890
3.900
3.770
3.790
28,126
-0.08(-2.07%)
Jan 04, 2011
3.900
3.900
3.760
3.870
36,624
+0.17(+4.59%)
Dec 31, 2010
3.640
3.700
3.620
3.700
11,480
+0.10(+2.78%)
Dec 30, 2010
3.570
3.610
3.560
3.600
269,555
+0.05(+1.41%)
Dec 29, 2010
3.550
3.610
3.550
3.550
49,310
-0.11(-3.01%)
Dec 24, 2010
3.700
3.700
3.660
3.660
700
+0.00(+0.00%)
Dec 23, 2010
3.500
3.680
3.500
3.660
38,172
+0.16(+4.57%)
Dec 22, 2010
3.540
3.580
3.500
3.500
48,760
+0.00(+0.00%)
Dec 21, 2010
3.430
3.540
3.430
3.500
77,400
+0.03(+0.86%)
Dec 20, 2010
3.430
3.480
3.430
3.470
56,280
+0.05(+1.46%)
Dec 17, 2010
3.540
3.590
3.370
3.420
195,215
-0.13(-3.66%)
Dec 16, 2010
3.560
3.650
3.550
3.550
47,461
-0.01(-0.28%)
Dec 15, 2010
3.650
3.670
3.530
3.560
28,484
-0.09(-2.47%)
Dec 14, 2010
3.740
3.740
3.650
3.650
263,487
-0.02(-0.54%)
Dec 13, 2010
3.550
3.750
3.550
3.670
79,639
+0.12(+3.38%)
Dec 10, 2010
3.590
3.590
3.520
3.550
31,670
-0.02(-0.56%)
Dec 09, 2010
3.500
3.670
3.500
3.570
53,650
+0.02(+0.56%)
Dec 08, 2010
3.630
3.630
3.510
3.550
60,900
-0.01(-0.28%)
Dec 07, 2010
3.620
3.630
3.550
3.560
55,088
-0.04(-1.11%)
Dec 06, 2010
3.550
3.640
3.550
3.600
42,039
+0.04(+1.12%)
Dec 03, 2010
3.600
3.610
3.530
3.560
31,431
-0.07(-1.93%)
Dec 02, 2010
3.740
3.740
3.560
3.630
54,884
-0.09(-2.42%)
Dec 01, 2010
3.730
3.730
3.630
3.720
79,900
+0.27(+7.83%)
Nov 30, 2010
3.880
3.880
3.450
3.450
393,134
-0.30(-8.00%)
Nov 29, 2010
3.840
3.880
3.730
3.750
53,250
-0.09(-2.34%)
Nov 26, 2010
3.870
3.900
3.840
3.840
9,400
-0.11(-2.78%)
Nov 25, 2010
3.950
3.960
3.950
3.950
19,400
+0.00(+0.00%)
Nov 24, 2010
3.960
3.990
3.940
3.950
17,087
+0.05(+1.28%)
Nov 23, 2010
4.000
4.050
3.850
3.900
118,730
-0.11(-2.74%)
Nov 22, 2010
4.010
4.070
4.000
4.010
305,850
-0.02(-0.50%)
Nov 19, 2010
4.000
4.070
4.000
4.030
351,925
+0.08(+2.03%)
Nov 18, 2010
3.850
3.990
3.850
3.950
290,072
+0.05(+1.28%)
Nov 17, 2010
3.900
3.910
3.860
3.900
11,300
+0.08(+2.09%)
Nov 16, 2010
3.800
3.850
3.800
3.820
8,385
-0.02(-0.52%)
Nov 15, 2010
3.890
3.920
3.800
3.840
279,452
+0.04(+1.05%)
Nov 12, 2010
3.760
3.820
3.610
3.800
117,569
-0.08(-2.06%)
Nov 11, 2010
3.910
3.910
3.840
3.880
68,266
-0.04(-1.02%)
Nov 10, 2010
3.950
3.950
3.910
3.920
29,690
-0.04(-1.01%)
Nov 09, 2010
4.090
4.090
3.950
3.960
115,944
-0.15(-3.65%)
Nov 08, 2010
4.010
4.120
4.010
4.110
130,911
+0.10(+2.49%)
Nov 05, 2010
4.140
4.140
3.880
4.010
143,592
-0.13(-3.14%)
Nov 04, 2010
4.230
4.230
3.970
4.140
119,039
-0.11(-2.59%)
Nov 03, 2010
4.450
4.450
4.160
4.250
65,932
-0.22(-4.92%)
Nov 02, 2010
4.120
4.490
4.110
4.470
730,674
+0.51(+12.88%)
Nov 01, 2010
4.000
4.040
3.960
3.960
21,020
+0.00(+0.00%)
Oct 29, 2010
3.880
4.000
3.870
3.960
17,876
+0.04(+1.02%)
Oct 28, 2010
4.100
4.120
3.840
3.920
158,500
-0.07(-1.75%)
Oct 27, 2010
3.450
4.070
3.450
3.990
1,222,032
+0.54(+15.65%)
Oct 25, 2010
3.390
3.490
3.390
3.450
25,940
+0.02(+0.58%)
Oct 22, 2010
3.380
3.450
3.310
3.430
75,375
+0.03(+0.88%)
Oct 21, 2010
3.500
3.600
3.400
3.400
138,825
-0.09(-2.58%)
Oct 20, 2010
3.500
3.560
3.490
3.490
24,537
-0.06(-1.69%)
Oct 19, 2010
3.490
3.560
3.490
3.550
17,749
-0.01(-0.28%)
Oct 18, 2010
3.570
3.610
3.550
3.560
25,050
-0.09(-2.47%)
Oct 15, 2010
3.660
3.730
3.650
3.650
49,200
-0.11(-2.93%)
Oct 14, 2010
3.570
3.890
3.440
3.760
696,016
+0.15(+4.16%)
Oct 13, 2010
3.730
3.730
3.560
3.610
107,710
-0.04(-1.10%)
Oct 12, 2010
3.700
3.740
3.650
3.650
60,277
-0.05(-1.35%)
Oct 08, 2010
3.760
3.760
3.700
3.700
48,895
-0.08(-2.12%)
Oct 07, 2010
3.890
3.890
3.780
3.780
55,260
-0.10(-2.58%)
Oct 06, 2010
3.920
3.940
3.850
3.880
62,157
-0.03(-0.77%)
Oct 05, 2010
3.910
4.030
3.900
3.910
18,194
+0.00(+0.00%)
Oct 04, 2010
3.920
3.920
3.910
3.910
17,400
-0.03(-0.76%)
Oct 01, 2010
3.950
3.980
3.930
3.940
50,800
-0.01(-0.25%)
Sep 30, 2010
4.000
4.020
3.950
3.950
34,269
-0.04(-1.00%)
Sep 29, 2010
3.980
4.000
3.980
3.990
8,000
+0.01(+0.25%)
Sep 28, 2010
4.010
4.010
3.980
3.980
47,310
-0.06(-1.49%)
Sep 27, 2010
4.070
4.070
4.040
4.040
30,396
-0.03(-0.74%)
Sep 24, 2010
4.080
4.090
4.070
4.070
6,960
+0.00(+0.00%)
Sep 23, 2010
4.110
4.200
4.070
4.070
12,437
-0.04(-0.97%)
Sep 22, 2010
4.180
4.180
4.090
4.110
23,679
-0.01(-0.24%)
Sep 21, 2010
4.170
4.180
4.100
4.120
15,621
-0.02(-0.48%)
Sep 20, 2010
4.030
4.250
4.020
4.140
41,355
+0.05(+1.22%)
Sep 17, 2010
4.040
4.090
4.000
4.090
85,672
+0.02(+0.49%)
Sep 15, 2010
3.940
4.140
3.930
4.070
504,457
+0.21(+5.44%)
Sep 14, 2010
3.910
3.940
3.860
3.860
32,888
-0.09(-2.28%)
Sep 13, 2010
3.950
4.040
3.900
3.950
92,045
+0.00(+0.00%)
Sep 10, 2010
4.020
4.020
3.930
3.950
72,064
-0.06(-1.50%)
Sep 09, 2010
4.090
4.090
4.010
4.010
22,928
-0.05(-1.23%)
Sep 08, 2010
4.140
4.140
4.010
4.060
98,392
-0.01(-0.25%)
Sep 07, 2010
4.050
4.100
4.050
4.070
58,576
+0.05(+1.24%)
Sep 03, 2010
4.090
4.100
4.010
4.020
30,561
-0.03(-0.74%)
Sep 02, 2010
4.000
4.100
4.000
4.050
8,109
+0.05(+1.25%)
Sep 01, 2010
4.130
4.130
3.990
4.000
85,419
-0.13(-3.15%)
Aug 31, 2010
4.240
4.260
4.130
4.130
47,411
-0.09(-2.13%)
Aug 30, 2010
4.250
4.280
4.210
4.220
14,400
+0.01(+0.24%)
Aug 27, 2010
4.190
4.230
4.180
4.210
87,860
+0.08(+1.94%)
Aug 26, 2010
4.070
4.160
4.060
4.130
62,680
+0.03(+0.73%)
Aug 25, 2010
4.200
4.250
4.050
4.100
74,513
-0.07(-1.68%)
Aug 24, 2010
4.500
4.690
4.150
4.170
185,875
-0.61(-12.76%)
Aug 23, 2010
4.500
4.880
4.500
4.780
117,323
+0.36(+8.14%)
Aug 20, 2010
4.470
4.490
4.370
4.420
16,865
+0.03(+0.68%)
Aug 19, 2010
4.120
4.390
4.120
4.390
32,919
+0.24(+5.78%)
Aug 18, 2010
4.140
4.150
4.140
4.150
3,840
-0.02(-0.48%)
Aug 17, 2010
4.090
4.260
4.090
4.170
18,364
+0.03(+0.72%)
Aug 16, 2010
4.130
4.140
4.100
4.140
23,808
+0.03(+0.73%)
Aug 13, 2010
4.110
4.120
4.110
4.110
13,555
-0.05(-1.20%)
Aug 12, 2010
4.160
4.170
4.150
4.160
12,080
+0.04(+0.97%)
Aug 11, 2010
4.150
4.180
4.110
4.120
7,550
-0.08(-1.90%)
Aug 10, 2010
4.220
4.220
4.200
4.200
76,597
-0.09(-2.10%)
Aug 09, 2010
4.250
4.310
4.250
4.290
8,375
+0.04(+0.94%)
Aug 06, 2010
4.370
4.370
4.250
4.250
5,028
-0.12(-2.75%)
Aug 05, 2010
4.390
4.500
4.370
4.370
29,098
+0.04(+0.92%)
Aug 04, 2010
4.320
4.350
4.310
4.330
5,240
+0.02(+0.46%)
Aug 03, 2010
4.380
4.380
4.290
4.310
12,250
-0.09(-2.05%)
Jul 30, 2010
4.340
4.400
4.270
4.400
26,326
-0.07(-1.57%)
Jul 29, 2010
4.480
4.490
4.310
4.470
19,120
-0.03(-0.67%)
Jul 28, 2010
4.260
4.500
4.260
4.500
563,954
+0.20(+4.65%)
Jul 27, 2010
4.250
4.360
4.250
4.300
46,900
+0.06(+1.42%)
Jul 26, 2010
4.210
4.250
4.210
4.240
3,286
+0.03(+0.71%)
Jul 23, 2010
4.200
4.230
4.190
4.210
29,735
+0.01(+0.24%)
Jul 22, 2010
4.180
4.230
4.180
4.200
15,886
-0.02(-0.47%)
Jul 21, 2010
4.150
4.230
4.150
4.220
176,345
+0.03(+0.72%)
Jul 20, 2010
4.150
4.190
4.130
4.190
91,927
+0.02(+0.48%)
Jul 19, 2010
4.140
4.170
4.080
4.170
1,258,419
+0.02(+0.48%)
Jul 16, 2010
4.280
4.280
4.090
4.150
50,400
-0.10(-2.35%)
Jul 15, 2010
4.210
4.290
4.200
4.250
14,623
+0.04(+0.95%)
Jul 14, 2010
4.150
4.220
4.110
4.210
19,842
+0.06(+1.45%)
Jul 13, 2010
4.140
4.180
4.110
4.150
20,373
+0.01(+0.24%)
Jul 12, 2010
4.010
4.270
4.010
4.140
55,561
+0.08(+1.97%)
Jul 09, 2010
4.000
4.100
3.980
4.060
36,940
+0.14(+3.57%)
Jul 08, 2010
3.900
3.930
3.900
3.920
14,524
+0.04(+1.03%)
Jul 07, 2010
4.060
4.060
3.820
3.880
57,400
-0.23(-5.60%)
Jul 06, 2010
4.220
4.230
4.050
4.110
35,977
-0.06(-1.44%)
Jul 02, 2010
4.070
4.250
4.070
4.170
23,357
-0.02(-0.48%)
Jun 30, 2010
4.050
4.190
4.050
4.190
9,217
+0.10(+2.44%)
Jun 29, 2010
4.130
4.150
4.000
4.090
15,349
-0.02(-0.49%)
Jun 25, 2010
4.050
4.150
4.050
4.110
13,393
+0.03(+0.74%)
Jun 24, 2010
4.080
4.100
4.080
4.080
6,308
-0.02(-0.49%)
Jun 23, 2010
4.100
4.130
4.100
4.100
11,010
+0.00(+0.00%)
Jun 22, 2010
4.100
4.270
4.100
4.100
15,302
+0.02(+0.49%)
Jun 21, 2010
4.080
4.110
4.080
4.080
20,942
+0.05(+1.24%)
Jun 18, 2010
4.110
4.180
4.030
4.030
48,509
-0.13(-3.12%)
Jun 17, 2010
4.220
4.390
4.160
4.160
12,688
-0.11(-2.58%)
Jun 16, 2010
4.250
4.460
4.200
4.270
16,237
+0.05(+1.18%)
Jun 15, 2010
4.250
4.250
4.160
4.220
10,238
+0.02(+0.48%)
Jun 14, 2010
4.190
4.220
4.190
4.200
23,459
+0.01(+0.24%)
Jun 11, 2010
4.190
4.210
4.160
4.190
31,601
-0.01(-0.24%)
Jun 10, 2010
4.100
4.200
4.010
4.200
41,552
+0.12(+2.94%)
Jun 09, 2010
4.120
4.210
4.080
4.080
44,589
-0.07(-1.69%)
Jun 08, 2010
4.150
4.230
4.130
4.150
15,160
-0.04(-0.95%)
Jun 07, 2010
4.260
4.260
4.190
4.190
4,025
-0.06(-1.41%)
Jun 04, 2010
4.250
4.250
4.200
4.250
2,245
+0.03(+0.71%)
Jun 03, 2010
4.380
4.380
4.200
4.220
109,449
-0.04(-0.94%)
Jun 02, 2010
4.190
4.260
4.190
4.260
3,228
+0.05(+1.19%)
Jun 01, 2010
4.170
4.340
4.150
4.210
11,027
+0.01(+0.24%)
May 31, 2010
4.200
4.250
4.200
4.200
9,962
+0.02(+0.48%)
May 28, 2010
4.270
4.200
4.180
4.180
7,215
-0.02(-0.48%)
May 27, 2010
4.240
4.240
4.200
4.200
12,330
-0.06(-1.41%)
May 26, 2010
4.100
4.260
4.050
4.260
19,846
+0.16(+3.90%)
May 25, 2010
4.090
4.200
4.080
4.100
21,458
+0.00(+0.00%)
May 21, 2010
4.000
4.210
4.000
4.100
26,093
+0.10(+2.50%)
May 20, 2010
4.010
4.100
4.000
4.000
48,925
-0.10(-2.44%)
May 19, 2010
4.000
4.150
4.000
4.100
36,316
+0.09(+2.24%)
May 18, 2010
4.140
4.140
4.000
4.010
50,205
-0.18(-4.30%)
May 17, 2010
4.130
4.230
4.100
4.190
22,652
-0.08(-1.87%)
May 14, 2010
4.370
4.460
4.260
4.270
22,053
-0.12(-2.73%)
May 13, 2010
4.270
4.410
4.270
4.390
29,618
+0.11(+2.57%)
May 12, 2010
4.240
4.310
4.220
4.280
39,864
+0.13(+3.13%)
May 11, 2010
4.000
4.230
4.090
4.150
64,149
+0.11(+2.72%)
May 10, 2010
4.240
4.150
3.950
4.040
89,045
-0.16(-3.81%)
May 07, 2010
4.250
4.350
4.150
4.200
23,788
-0.05(-1.18%)
May 06, 2010
4.470
4.470
4.120
4.250
110,951
-0.23(-5.13%)
May 05, 2010
4.540
4.700
4.460
4.480
84,183
-0.06(-1.32%)
May 04, 2010
4.380
4.550
4.340
4.540
38,560
+0.10(+2.25%)
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.