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
Exfo Inc
(NQ:
EXFO
)
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
9.500
9.600
9.380
9.410
129,811
-0.17(-1.77%)
Apr 28, 2011
9.620
9.770
9.450
9.580
139,671
-0.09(-0.93%)
Apr 27, 2011
9.660
9.760
9.610
9.670
92,963
+0.03(+0.31%)
Apr 26, 2011
9.530
9.730
9.530
9.640
239,164
+0.03(+0.31%)
Apr 25, 2011
9.271
9.640
9.220
9.610
166,558
+0.35(+3.78%)
Apr 21, 2011
8.970
9.370
8.930
9.260
308,808
+0.37(+4.16%)
Apr 20, 2011
8.690
8.940
8.690
8.890
145,678
+0.23(+2.66%)
Apr 19, 2011
8.490
8.690
8.490
8.660
98,439
+0.06(+0.70%)
Apr 18, 2011
8.570
8.640
8.400
8.600
145,528
-0.04(-0.46%)
Apr 15, 2011
8.500
8.730
8.495
8.640
189,566
+0.05(+0.58%)
Apr 14, 2011
8.520
8.700
8.430
8.590
306,900
+0.05(+0.59%)
Apr 13, 2011
8.500
8.580
8.210
8.540
604,307
+0.33(+4.02%)
Apr 12, 2011
8.370
8.490
8.171
8.210
226,441
+0.02(+0.24%)
Apr 11, 2011
8.330
8.400
8.140
8.190
136,051
-0.21(-2.50%)
Apr 08, 2011
8.170
8.430
8.170
8.400
240,672
+0.24(+2.94%)
Apr 07, 2011
8.190
8.220
8.080
8.160
143,349
-0.04(-0.49%)
Apr 06, 2011
7.990
8.290
7.970
8.200
287,945
+0.31(+3.93%)
Apr 05, 2011
7.940
7.960
7.760
7.890
252,754
-0.02(-0.25%)
Apr 04, 2011
8.500
8.500
7.900
7.910
464,083
-0.32(-3.89%)
Apr 01, 2011
9.140
9.250
7.750
8.230
1,636,125
-2.70(-24.70%)
Mar 31, 2011
10.95
11.08
10.86
10.93
229,800
+0.07(+0.64%)
Mar 30, 2011
10.93
10.93
10.50
10.86
191,644
-0.04(-0.37%)
Mar 29, 2011
11.10
11.18
10.80
10.90
124,526
-0.25(-2.24%)
Mar 28, 2011
11.15
11.30
10.92
11.15
76,515
+0.05(+0.45%)
Mar 25, 2011
11.01
11.27
10.98
11.10
71,200
+0.10(+0.91%)
Mar 24, 2011
10.75
11.06
10.71
11.00
71,522
+0.34(+3.19%)
Mar 23, 2011
10.58
10.72
10.40
10.66
35,847
+0.08(+0.76%)
Mar 22, 2011
11.06
11.06
10.54
10.58
86,253
-0.48(-4.34%)
Mar 21, 2011
10.74
11.45
10.44
11.06
210,230
+0.79(+7.69%)
Mar 18, 2011
10.60
10.76
10.00
10.27
240,256
-0.16(-1.53%)
Mar 17, 2011
11.01
11.01
10.35
10.43
109,953
-0.33(-3.07%)
Mar 16, 2011
10.41
10.88
10.40
10.76
162,876
+0.30(+2.87%)
Mar 15, 2011
10.47
10.63
10.18
10.46
193,042
-0.45(-4.12%)
Mar 14, 2011
11.06
11.06
10.74
10.91
69,802
-0.14(-1.27%)
Mar 11, 2011
11.10
11.12
10.88
11.05
86,099
-0.15(-1.34%)
Mar 10, 2011
11.73
11.89
11.10
11.20
247,814
-0.71(-5.96%)
Mar 09, 2011
12.16
12.23
11.49
11.91
632,987
-1.05(-8.10%)
Mar 08, 2011
12.85
13.19
12.58
12.96
214,038
+0.15(+1.17%)
Mar 07, 2011
12.90
13.11
12.55
12.81
363,595
+0.04(+0.31%)
Mar 04, 2011
11.81
12.86
11.81
12.77
607,022
+1.02(+8.68%)
Mar 03, 2011
11.57
11.80
11.52
11.75
176,314
+0.39(+3.43%)
Mar 02, 2011
11.40
11.53
11.23
11.36
49,771
-0.11(-0.96%)
Mar 01, 2011
11.83
11.95
11.45
11.47
113,657
-0.26(-2.22%)
Feb 28, 2011
11.17
11.80
11.17
11.73
158,928
+0.57(+5.11%)
Feb 25, 2011
10.99
11.17
10.82
11.16
76,858
+0.25(+2.29%)
Feb 24, 2011
10.29
10.92
10.29
10.91
113,371
+0.35(+3.31%)
Feb 23, 2011
10.92
11.00
10.21
10.56
293,482
-0.42(-3.83%)
Feb 22, 2011
11.37
11.64
10.85
10.98
159,126
-0.59(-5.10%)
Feb 18, 2011
11.46
11.65
11.23
11.57
165,078
+0.11(+0.96%)
Feb 17, 2011
11.68
11.71
11.31
11.46
164,521
-0.22(-1.88%)
Feb 16, 2011
11.70
11.87
11.67
11.68
176,326
-0.07(-0.60%)
Feb 15, 2011
11.84
11.88
11.61
11.75
571,502
-0.04(-0.34%)
Feb 14, 2011
11.81
11.94
11.60
11.79
322,080
+0.06(+0.51%)
Feb 11, 2011
12.00
12.09
11.70
11.73
269,875
-0.17(-1.43%)
Feb 10, 2011
11.38
12.00
11.03
11.90
348,639
+0.61(+5.40%)
Feb 09, 2011
11.25
11.55
11.02
11.29
393,382
+0.08(+0.71%)
Feb 08, 2011
11.32
11.32
11.00
11.21
289,922
-0.18(-1.58%)
Feb 07, 2011
11.45
11.88
11.19
11.39
518,403
-0.05(-0.44%)
Feb 04, 2011
10.55
11.66
10.55
11.44
837,329
+1.45(+14.51%)
Feb 03, 2011
10.37
10.51
9.910
9.990
191,146
-0.44(-4.22%)
Feb 02, 2011
10.15
10.51
10.12
10.43
227,750
+0.32(+3.17%)
Feb 01, 2011
9.980
10.17
9.820
10.11
208,189
+0.15(+1.51%)
Jan 31, 2011
10.00
10.00
9.920
9.960
129,777
+0.05(+0.45%)
Jan 28, 2011
10.02
10.02
9.800
9.915
135,819
-0.04(-0.35%)
Jan 27, 2011
9.900
10.00
9.770
9.950
177,942
+0.05(+0.51%)
Jan 26, 2011
9.720
10.00
9.630
9.900
314,550
+0.26(+2.69%)
Jan 25, 2011
9.550
9.680
9.470
9.641
131,833
+0.00(+0.01%)
Jan 24, 2011
9.500
9.690
9.430
9.640
167,268
+0.04(+0.42%)
Jan 21, 2011
9.510
9.749
9.510
9.600
169,864
+0.10(+1.05%)
Jan 20, 2011
9.470
9.600
9.330
9.500
350,962
-0.17(-1.76%)
Jan 19, 2011
9.300
9.800
9.300
9.670
316,292
+0.35(+3.76%)
Jan 18, 2011
9.270
9.360
9.000
9.320
317,202
-0.24(-2.51%)
Jan 14, 2011
8.890
9.750
8.880
9.560
829,989
+0.50(+5.54%)
Jan 13, 2011
8.900
10.38
8.750
9.058
2,798,495
+1.49(+19.66%)
Jan 12, 2011
7.220
7.600
7.190
7.570
303,291
+0.38(+5.29%)
Jan 11, 2011
7.180
7.210
7.140
7.190
51,010
+0.06(+0.84%)
Jan 10, 2011
7.130
7.140
7.090
7.130
12,157
+0.07(+0.99%)
Jan 07, 2011
7.140
7.140
7.000
7.060
25,511
-0.08(-1.12%)
Jan 06, 2011
7.310
7.310
7.140
7.140
29,116
-0.16(-2.19%)
Jan 05, 2011
7.120
7.340
7.120
7.300
27,426
+0.15(+2.10%)
Jan 04, 2011
7.200
7.200
7.070
7.150
46,412
-0.27(-3.64%)
Jan 03, 2011
7.050
7.490
7.000
7.420
38,644
+0.36(+5.10%)
Dec 31, 2010
7.000
7.110
7.000
7.060
12,694
+0.09(+1.29%)
Dec 30, 2010
7.070
7.090
6.970
6.970
80,947
-0.14(-1.97%)
Dec 29, 2010
7.360
7.360
6.960
7.110
77,704
-0.29(-3.92%)
Dec 28, 2010
7.500
7.750
7.280
7.400
105,096
-0.44(-5.61%)
Dec 27, 2010
6.750
7.840
6.710
7.840
31,212
+1.06(+15.63%)
Dec 23, 2010
6.730
6.815
6.730
6.780
174,016
+0.02(+0.30%)
Dec 22, 2010
6.780
6.820
6.690
6.760
14,740
-0.02(-0.29%)
Dec 21, 2010
6.760
6.780
6.600
6.780
28,449
-0.02(-0.29%)
Dec 20, 2010
6.870
6.870
6.760
6.800
15,855
-0.11(-1.59%)
Dec 17, 2010
7.200
7.200
6.630
6.910
48,187
+0.05(+0.73%)
Dec 16, 2010
6.800
6.980
6.750
6.860
59,172
+0.06(+0.88%)
Dec 15, 2010
7.000
7.030
6.760
6.800
71,680
+0.00(+0.00%)
Dec 14, 2010
6.940
7.010
6.790
6.800
200,929
+0.04(+0.59%)
Dec 13, 2010
6.700
6.840
6.690
6.760
8,377
+0.06(+0.90%)
Dec 10, 2010
6.700
6.730
6.660
6.700
7,172
+0.04(+0.60%)
Dec 09, 2010
6.310
6.660
6.310
6.660
32,792
+0.28(+4.39%)
Dec 08, 2010
6.380
6.380
6.310
6.380
8,205
+0.00(+0.00%)
Dec 07, 2010
6.500
6.500
6.340
6.380
18,652
-0.12(-1.85%)
Dec 06, 2010
6.360
6.500
6.240
6.500
16,863
+0.12(+1.88%)
Dec 03, 2010
6.370
6.420
6.340
6.380
9,061
-0.02(-0.31%)
Dec 02, 2010
6.270
6.400
6.260
6.400
7,800
+0.21(+3.39%)
Dec 01, 2010
6.170
6.270
6.020
6.190
16,808
+0.00(+0.00%)
Nov 30, 2010
6.170
6.300
6.140
6.190
26,408
+0.02(+0.32%)
Nov 29, 2010
6.060
6.190
6.060
6.170
5,250
+0.10(+1.63%)
Nov 26, 2010
6.080
6.080
6.070
6.071
750
-0.06(-0.97%)
Nov 24, 2010
5.950
6.130
6.130
6.130
4,050
+0.12(+2.00%)
Nov 23, 2010
6.040
6.050
5.990
6.010
3,775
-0.11(-1.80%)
Nov 22, 2010
6.092
6.120
6.050
6.120
4,949
+0.03(+0.49%)
Nov 19, 2010
6.070
6.150
6.070
6.090
5,382
-0.03(-0.49%)
Nov 18, 2010
6.120
6.140
6.030
6.120
2,300
+0.13(+2.17%)
Nov 17, 2010
5.990
6.010
5.940
5.990
3,762
+0.02(+0.34%)
Nov 16, 2010
5.940
6.040
5.910
5.970
4,700
-0.07(-1.16%)
Nov 15, 2010
5.920
6.090
5.920
6.040
1,960
+0.00(+0.00%)
Nov 12, 2010
5.980
6.060
5.980
6.040
3,565
+0.00(+0.00%)
Nov 11, 2010
6.080
6.090
6.030
6.040
4,819
-0.06(-0.98%)
Nov 10, 2010
6.080
6.160
6.040
6.100
8,366
+0.02(+0.33%)
Nov 09, 2010
6.090
6.110
6.040
6.080
11,340
+0.04(+0.66%)
Nov 08, 2010
6.130
6.130
5.960
6.040
11,434
+0.00(+0.00%)
Nov 05, 2010
5.970
6.040
5.930
6.040
19,360
+0.00(+0.00%)
Nov 04, 2010
5.940
6.040
5.881
6.040
10,104
+0.13(+2.20%)
Nov 03, 2010
5.820
5.910
5.810
5.910
3,485
+0.08(+1.37%)
Nov 02, 2010
5.902
5.902
5.820
5.830
10,885
-0.10(-1.69%)
Nov 01, 2010
6.000
6.000
5.840
5.930
6,476
-0.02(-0.34%)
Oct 29, 2010
5.660
5.990
5.660
5.950
26,177
+0.19(+3.28%)
Oct 28, 2010
5.880
5.880
5.700
5.761
20,778
+0.05(+0.90%)
Oct 27, 2010
5.740
5.780
5.680
5.710
8,216
-0.18(-3.06%)
Oct 25, 2010
5.740
5.940
5.740
5.890
21,400
+0.09(+1.55%)
Oct 22, 2010
5.830
5.830
5.690
5.800
6,572
+0.02(+0.35%)
Oct 21, 2010
5.740
5.870
5.560
5.780
88,840
-0.21(-3.51%)
Oct 20, 2010
5.920
5.990
5.740
5.990
12,394
+0.07(+1.18%)
Oct 19, 2010
5.930
6.005
5.760
5.920
13,317
-0.11(-1.82%)
Oct 18, 2010
6.450
6.450
6.010
6.030
9,000
-0.16(-2.58%)
Oct 15, 2010
6.200
6.210
6.050
6.190
47,379
-0.06(-0.96%)
Oct 14, 2010
6.400
6.400
6.210
6.250
66,968
-0.09(-1.50%)
Oct 13, 2010
6.230
6.380
6.120
6.345
102,845
+0.54(+9.21%)
Oct 12, 2010
5.683
5.910
5.520
5.810
59,691
+0.10(+1.75%)
Oct 11, 2010
5.960
5.960
5.600
5.710
11,943
-0.08(-1.38%)
Oct 08, 2010
5.870
5.920
5.720
5.790
8,530
-0.03(-0.52%)
Oct 07, 2010
5.760
5.830
5.690
5.820
6,300
+0.05(+0.87%)
Oct 06, 2010
5.830
5.880
5.770
5.770
15,396
-0.10(-1.70%)
Oct 05, 2010
5.690
5.880
5.690
5.870
22,203
+0.20(+3.53%)
Oct 04, 2010
5.710
5.770
5.650
5.670
18,105
-0.05(-0.87%)
Oct 01, 2010
5.720
5.720
5.670
5.720
1,550
+0.01(+0.18%)
Sep 30, 2010
5.650
5.710
5.650
5.710
6,302
+0.09(+1.60%)
Sep 29, 2010
5.400
5.690
5.400
5.620
14,966
+0.27(+5.05%)
Sep 28, 2010
5.410
5.440
5.290
5.350
5,900
-0.05(-0.92%)
Sep 27, 2010
5.450
5.450
5.330
5.400
1,346
+0.07(+1.31%)
Sep 24, 2010
5.440
5.440
5.330
5.330
5,761
-0.05(-0.93%)
Sep 23, 2010
5.400
5.400
5.360
5.380
3,727
-0.02(-0.37%)
Sep 22, 2010
5.530
5.530
5.350
5.400
11,189
-0.18(-3.23%)
Sep 21, 2010
5.360
5.650
5.360
5.580
4,525
+0.00(+0.00%)
Sep 20, 2010
5.629
5.630
5.580
5.580
1,200
-0.01(-0.20%)
Sep 17, 2010
5.580
5.660
5.580
5.591
7,351
+0.07(+1.29%)
Sep 15, 2010
5.350
5.611
5.350
5.520
9,953
-0.15(-2.65%)
Sep 14, 2010
5.740
5.740
5.650
5.670
1,165
-0.10(-1.73%)
Sep 13, 2010
5.770
5.790
5.770
5.770
5,444
+0.01(+0.17%)
Sep 10, 2010
5.660
5.760
5.640
5.760
4,995
+0.18(+3.23%)
Sep 09, 2010
5.680
5.710
5.550
5.580
9,857
+0.00(+0.09%)
Sep 08, 2010
5.630
5.690
5.570
5.575
3,100
-0.04(-0.80%)
Sep 07, 2010
5.480
5.690
5.480
5.620
6,087
+0.10(+1.81%)
Sep 03, 2010
5.330
5.570
5.330
5.520
12,200
+0.10(+1.85%)
Sep 02, 2010
5.310
5.560
5.310
5.420
4,100
+0.14(+2.65%)
Sep 01, 2010
5.480
5.530
5.150
5.280
44,464
-0.19(-3.47%)
Aug 31, 2010
5.430
5.490
5.350
5.470
29,700
+0.01(+0.18%)
Aug 30, 2010
5.520
5.550
5.440
5.460
38,312
-0.08(-1.44%)
Aug 27, 2010
5.510
5.540
5.450
5.540
2,740
+0.08(+1.47%)
Aug 26, 2010
5.360
5.520
5.360
5.460
1,000
+0.03(+0.55%)
Aug 24, 2010
5.360
5.430
5.430
5.430
28,600
-0.07(-1.27%)
Aug 23, 2010
5.510
5.510
5.500
5.500
1,111
-0.03(-0.54%)
Aug 20, 2010
5.530
5.550
5.530
5.530
600
-0.08(-1.43%)
Aug 19, 2010
5.590
5.610
5.560
5.610
3,822
+0.02(+0.36%)
Aug 18, 2010
5.690
5.690
5.590
5.590
5,843
-0.10(-1.76%)
Aug 17, 2010
5.600
5.730
5.600
5.690
3,200
+0.07(+1.25%)
Aug 16, 2010
5.550
5.620
5.550
5.620
360
-0.01(-0.18%)
Aug 13, 2010
5.780
5.850
5.590
5.630
3,538
-0.16(-2.76%)
Aug 12, 2010
5.750
5.850
5.750
5.790
6,757
-0.08(-1.36%)
Aug 11, 2010
5.790
5.890
5.590
5.870
32,298
+0.00(+0.04%)
Aug 10, 2010
5.900
5.920
5.830
5.868
5,100
-0.05(-0.91%)
Aug 09, 2010
5.930
5.980
5.920
5.922
1,600
-0.01(-0.14%)
Aug 06, 2010
5.880
5.940
5.650
5.930
8,141
-0.01(-0.17%)
Aug 05, 2010
5.710
6.010
5.710
5.940
13,586
+0.14(+2.42%)
Aug 04, 2010
6.040
6.040
5.800
5.800
18,940
-0.19(-3.17%)
Aug 03, 2010
5.990
6.040
5.750
5.990
17,036
+0.05(+0.84%)
Aug 02, 2010
5.900
6.000
5.900
5.940
4,833
+0.07(+1.19%)
Jul 30, 2010
5.850
5.910
5.850
5.870
3,125
+0.01(+0.17%)
Jul 29, 2010
5.830
6.000
5.830
5.860
7,510
+0.04(+0.69%)
Jul 28, 2010
5.850
5.930
5.650
5.820
5,500
-0.06(-1.02%)
Jul 27, 2010
5.940
5.970
5.830
5.880
6,490
+0.01(+0.17%)
Jul 26, 2010
5.840
5.960
5.750
5.870
9,311
+0.08(+1.38%)
Jul 23, 2010
5.720
5.830
5.720
5.790
8,210
+0.02(+0.35%)
Jul 22, 2010
5.760
5.800
5.760
5.770
8,562
+0.03(+0.52%)
Jul 21, 2010
5.650
5.780
5.650
5.740
6,230
+0.13(+2.32%)
Jul 20, 2010
5.492
5.660
5.492
5.610
4,748
+0.08(+1.45%)
Jul 19, 2010
5.520
5.530
5.520
5.530
400
-0.06(-1.07%)
Jul 16, 2010
5.516
5.590
5.516
5.590
958
-0.06(-1.06%)
Jul 15, 2010
5.620
5.690
5.580
5.650
5,325
+0.06(+1.07%)
Jul 14, 2010
5.610
5.680
5.590
5.590
4,900
-0.01(-0.18%)
Jul 13, 2010
5.640
5.650
5.600
5.600
1,845
+0.04(+0.72%)
Jul 12, 2010
5.610
5.620
5.550
5.560
1,400
-0.06(-1.07%)
Jul 09, 2010
5.510
5.650
5.320
5.620
7,426
+0.15(+2.74%)
Jul 08, 2010
5.500
5.500
5.440
5.470
14,842
+0.03(+0.55%)
Jul 07, 2010
5.330
5.480
5.330
5.440
7,326
+0.11(+2.06%)
Jul 06, 2010
5.330
5.360
5.290
5.330
2,900
+0.06(+1.14%)
Jul 02, 2010
4.920
5.270
4.920
5.270
12,238
+0.24(+4.77%)
Jul 01, 2010
4.890
5.060
4.840
5.030
20,066
+0.05(+1.00%)
Jun 30, 2010
5.400
5.400
4.980
4.980
31,668
-0.32(-6.04%)
Jun 29, 2010
5.150
5.350
5.130
5.300
24,781
+0.01(+0.19%)
Jun 25, 2010
5.100
5.290
5.100
5.290
10,949
+0.17(+3.32%)
Jun 24, 2010
5.180
5.220
4.940
5.120
42,723
-0.11(-2.10%)
Jun 23, 2010
5.190
5.250
5.180
5.230
5,400
-0.03(-0.57%)
Jun 22, 2010
5.280
5.340
5.240
5.260
16,284
-0.03(-0.57%)
Jun 21, 2010
5.310
5.380
5.280
5.290
6,800
+0.02(+0.38%)
Jun 18, 2010
5.250
5.300
5.250
5.270
7,961
+0.02(+0.38%)
Jun 17, 2010
5.200
5.340
5.140
5.250
35,190
+0.08(+1.55%)
Jun 16, 2010
5.200
5.220
5.170
5.170
11,073
+0.00(+0.00%)
Jun 15, 2010
5.130
5.180
5.100
5.170
22,401
-0.02(-0.39%)
Jun 14, 2010
5.120
5.260
5.120
5.190
32,370
+0.04(+0.78%)
Jun 11, 2010
5.105
5.200
5.070
5.150
28,898
+0.05(+0.98%)
Jun 10, 2010
5.080
5.170
5.080
5.100
26,807
+0.08(+1.59%)
Jun 09, 2010
5.060
5.100
5.010
5.020
10,970
-0.06(-1.18%)
Jun 08, 2010
5.050
5.170
4.970
5.080
29,456
+0.10(+2.01%)
Jun 07, 2010
4.970
5.000
4.930
4.980
33,502
+0.03(+0.61%)
Jun 04, 2010
5.050
5.080
4.950
4.950
30,279
-0.15(-2.94%)
Jun 03, 2010
5.290
5.290
5.080
5.100
30,999
-0.13(-2.49%)
Jun 02, 2010
5.000
5.250
4.960
5.230
57,237
+0.24(+4.81%)
Jun 01, 2010
4.930
5.100
4.930
4.990
54,398
+0.09(+1.84%)
May 28, 2010
5.000
5.100
4.900
4.900
18,295
-0.10(-2.00%)
May 27, 2010
4.890
5.050
4.870
5.000
48,470
+0.07(+1.42%)
May 26, 2010
4.880
5.100
4.810
4.930
37,498
+0.14(+2.92%)
May 25, 2010
5.015
5.015
4.650
4.790
41,327
-0.23(-4.58%)
May 24, 2010
4.960
5.020
4.960
5.020
33,573
-0.07(-1.38%)
May 21, 2010
4.900
5.100
4.900
5.090
37,596
+0.17(+3.46%)
May 20, 2010
5.020
5.020
4.910
4.920
19,389
-0.23(-4.47%)
May 19, 2010
5.250
5.260
5.090
5.150
32,052
-0.13(-2.46%)
May 18, 2010
5.370
5.420
5.280
5.280
12,592
-0.10(-1.86%)
May 17, 2010
5.490
5.490
5.340
5.380
24,372
-0.11(-2.00%)
May 14, 2010
5.530
5.630
5.400
5.490
63,438
-0.15(-2.75%)
May 13, 2010
5.740
5.770
5.630
5.645
10,501
-0.11(-1.83%)
May 12, 2010
6.060
6.060
5.720
5.750
31,713
-0.35(-5.74%)
May 11, 2010
5.792
6.100
5.718
6.100
18,720
+0.26(+4.45%)
May 10, 2010
5.700
5.840
5.630
5.840
17,613
+0.39(+7.15%)
May 07, 2010
5.710
5.710
5.440
5.450
26,023
-0.24(-4.22%)
May 06, 2010
5.800
5.880
5.540
5.690
15,023
-0.11(-1.90%)
May 05, 2010
5.770
5.800
5.630
5.800
1,877
+0.01(+0.17%)
May 04, 2010
5.920
5.930
5.750
5.790
7,690
-0.30(-4.93%)
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.