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
Reeds Inc
(NQ:
REED
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 15, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2012
4850
5425
4775
4900
18
+97.50(+2.03%)
Apr 27, 2012
5125
5125
4525
4802
15
-372.50(-7.20%)
Apr 26, 2012
5225
5226
5050
5175
6
-50.00(-0.96%)
Apr 25, 2012
5225
5475
5225
5225
5
+0.00(+0.00%)
Apr 24, 2012
5225
5398
5225
5225
17
-197.50(-3.64%)
Apr 23, 2012
5425
5516
5225
5422
4
-102.50(-1.86%)
Apr 20, 2012
5500
5625
5375
5525
8
+50.00(+0.91%)
Apr 19, 2012
5275
5500
5225
5475
18
+300.00(+5.80%)
Apr 18, 2012
5125
5250
4950
5175
6
+50.00(+0.98%)
Apr 17, 2012
4875
5225
4750
5125
25
+150.00(+3.02%)
Apr 16, 2012
4750
5000
4750
4975
8
+225.00(+4.74%)
Apr 13, 2012
4775
4900
4750
4750
4
-125.00(-2.56%)
Apr 12, 2012
4825
4875
4775
4875
14
+100.00(+2.09%)
Apr 11, 2012
4825
4825
4700
4775
4
+25.00(+0.53%)
Apr 10, 2012
4575
4825
4575
4750
8
+125.00(+2.70%)
Apr 09, 2012
4700
4700
4625
4625
2
-75.00(-1.60%)
Apr 05, 2012
4575
4825
4525
4700
9
+75.00(+1.62%)
Apr 04, 2012
4525
4700
4525
4625
8
-75.00(-1.60%)
Apr 03, 2012
4475
4700
4340
4700
13
+250.00(+5.62%)
Apr 02, 2012
4250
4475
4248
4450
17
+299.75(+7.22%)
Mar 30, 2012
4325
4325
4125
4150
1
-199.75(-4.59%)
Mar 29, 2012
4150
4375
4125
4350
3
+50.00(+1.16%)
Mar 28, 2012
4250
4300
4050
4300
10
+50.00(+1.18%)
Mar 27, 2012
4000
4250
3775
4250
12
+249.75(+6.24%)
Mar 26, 2012
4200
4200
3925
4000
11
-199.75(-4.76%)
Mar 23, 2012
4150
4200
4025
4200
9
+100.25(+2.45%)
Mar 22, 2012
4125
4125
4000
4100
4
+124.75(+3.14%)
Mar 21, 2012
3950
4250
3802
3975
11
+75.00(+1.92%)
Mar 20, 2012
3825
4000
3825
3900
9
+203.00(+5.49%)
Mar 19, 2012
3875
3875
3625
3697
4
-228.00(-5.81%)
Mar 16, 2012
3825
3925
3750
3925
2
+98.50(+2.57%)
Mar 15, 2012
3825
3916
3825
3826
2
-59.75(-1.54%)
Mar 14, 2012
3875
3925
3875
3886
3
+11.25(+0.29%)
Mar 13, 2012
3825
3875
3825
3875
3
+75.00(+1.97%)
Mar 12, 2012
3725
3850
3713
3800
3
+109.75(+2.97%)
Mar 09, 2012
3750
3750
3625
3690
3
-59.75(-1.59%)
Mar 08, 2012
3775
3775
3600
3750
2
+0.00(+0.00%)
Mar 07, 2012
3697
3850
3697
3750
2
+0.25(+0.01%)
Mar 06, 2012
3800
3800
3750
3750
1
-25.25(-0.67%)
Mar 05, 2012
3825
3900
3750
3775
3
-50.25(-1.31%)
Mar 02, 2012
3825
3900
3825
3825
1
+0.25(+0.01%)
Mar 01, 2012
3975
3975
3800
3825
0
-175.00(-4.38%)
Feb 29, 2012
4000
4125
4000
4000
5
+0.00(+0.00%)
Feb 28, 2012
3900
4000
3830
4000
7
+125.25(+3.23%)
Feb 27, 2012
3800
3875
3775
3875
1
+124.75(+3.33%)
Feb 24, 2012
3825
3925
3750
3750
2
-25.00(-0.66%)
Feb 23, 2012
3775
3925
3750
3775
1
-12.50(-0.33%)
Feb 22, 2012
3925
3900
3775
3788
5
-137.50(-3.50%)
Feb 21, 2012
3925
3950
3900
3925
4
+75.00(+1.95%)
Feb 17, 2012
3850
3850
3775
3850
2
+24.75(+0.65%)
Feb 16, 2012
3675
3950
3625
3825
5
+75.25(+2.01%)
Feb 15, 2012
3800
3800
3600
3750
7
-50.00(-1.32%)
Feb 14, 2012
3750
3850
3675
3800
5
+125.00(+3.40%)
Feb 13, 2012
3675
3925
3552
3675
4
+25.00(+0.68%)
Feb 10, 2012
3525
3675
3525
3650
1
-25.00(-0.68%)
Feb 09, 2012
3825
3850
3625
3675
5
-175.00(-4.55%)
Feb 08, 2012
3800
3850
3750
3850
2
+25.00(+0.65%)
Feb 07, 2012
3800
3875
3750
3825
2
-50.00(-1.29%)
Feb 06, 2012
3925
4027
3875
3875
4
-150.00(-3.73%)
Feb 03, 2012
4100
4100
4004
4025
2
+2.50(+0.06%)
Feb 02, 2012
3875
4050
3875
4022
6
+122.50(+3.14%)
Feb 01, 2012
3875
3925
3875
3900
5
+75.00(+1.96%)
Jan 31, 2012
3950
4000
3825
3825
8
-175.00(-4.38%)
Jan 30, 2012
3950
4000
3875
4000
4
+50.00(+1.27%)
Jan 27, 2012
4000
4075
3826
3950
3
-75.00(-1.86%)
Jan 26, 2012
4025
4025
4022
4025
0
-25.00(-0.62%)
Jan 25, 2012
4250
4250
4050
4050
5
-75.00(-1.82%)
Jan 24, 2012
4300
4300
4125
4125
3
-198.00(-4.58%)
Jan 23, 2012
4375
4375
4175
4323
1
+74.75(+1.76%)
Jan 20, 2012
4250
4300
4225
4248
8
+123.25(+2.99%)
Jan 19, 2012
4150
4250
4025
4125
6
+50.00(+1.23%)
Jan 18, 2012
3750
4750
3750
4075
22
+525.00(+14.79%)
Jan 17, 2012
3850
3875
3500
3550
6
-310.00(-8.03%)
Jan 13, 2012
3875
3875
3450
3860
11
+210.00(+5.75%)
Jan 12, 2012
3300
3650
3300
3650
3
+449.75(+14.05%)
Jan 11, 2012
2950
3575
2950
3200
17
+252.75(+8.58%)
Jan 10, 2012
2925
2950
2875
2948
3
+122.50(+4.34%)
Jan 09, 2012
2850
2875
2775
2825
9
-50.00(-1.74%)
Jan 06, 2012
2925
3050
2850
2875
5
+25.00(+0.88%)
Jan 05, 2012
2950
3075
2850
2850
4
+100.00(+3.64%)
Jan 04, 2012
2775
2850
2750
2750
3
-25.00(-0.90%)
Dec 30, 2011
2875
2925
2750
2775
24
-100.00(-3.48%)
Dec 29, 2011
2900
2950
2850
2875
8
+0.00(+0.00%)
Dec 28, 2011
2900
2950
2825
2875
10
+0.00(+0.00%)
Dec 27, 2011
2850
2911
2850
2875
1
+25.00(+0.88%)
Dec 23, 2011
2875
3000
2800
2850
7
-150.00(-5.00%)
Dec 21, 2011
3025
3075
3000
3000
4
-125.00(-4.00%)
Dec 20, 2011
3325
3375
3050
3125
9
-250.00(-7.41%)
Dec 19, 2011
3125
3375
3122
3375
3
+250.00(+8.00%)
Dec 16, 2011
3075
3125
3075
3125
1
-125.00(-3.85%)
Dec 15, 2011
3000
3250
3000
3250
6
+125.00(+4.00%)
Dec 14, 2011
3100
3350
3025
3125
4
+75.00(+2.46%)
Dec 13, 2011
3250
3300
3000
3050
9
-75.25(-2.41%)
Dec 12, 2011
3175
3300
3125
3125
4
+0.25(+0.01%)
Dec 09, 2011
3325
3350
3125
3125
7
-125.00(-3.85%)
Dec 08, 2011
3175
3275
3050
3250
5
+100.00(+3.17%)
Dec 07, 2011
3125
3150
3100
3150
3
+100.00(+3.28%)
Dec 06, 2011
3050
3325
3000
3050
8
-1.00(-0.03%)
Dec 05, 2011
2975
3350
2925
3051
41
+26.00(+0.86%)
Dec 02, 2011
3125
3125
2927
3025
16
-25.00(-0.82%)
Dec 01, 2011
3100
3250
2875
3050
7
-130.00(-4.09%)
Nov 30, 2011
3184
3250
3125
3180
4
-20.00(-0.62%)
Nov 29, 2011
3350
3350
3050
3200
11
-175.00(-5.19%)
Nov 28, 2011
3500
3500
3375
3375
5
-125.00(-3.57%)
Nov 25, 2011
3525
3525
3425
3500
2
+0.00(+0.00%)
Nov 23, 2011
3428
3500
3392
3500
3
-25.00(-0.71%)
Nov 22, 2011
3550
3550
3374
3525
9
-25.00(-0.70%)
Nov 21, 2011
3475
3550
3450
3550
6
+75.25(+2.17%)
Nov 18, 2011
3425
3475
3425
3475
4
-0.25(-0.01%)
Nov 17, 2011
3475
3548
3400
3475
3
+75.00(+2.21%)
Nov 16, 2011
3500
3550
3375
3400
14
-75.00(-2.16%)
Nov 15, 2011
3525
3625
3300
3475
14
-150.00(-4.14%)
Nov 14, 2011
3625
3625
3450
3625
11
+0.00(+0.00%)
Nov 11, 2011
3850
3850
3500
3625
5
-150.00(-3.97%)
Nov 10, 2011
3700
3806
3681
3775
3
-100.00(-2.58%)
Nov 09, 2011
3900
3950
3625
3875
8
+35.50(+0.92%)
Nov 08, 2011
3675
3850
3627
3840
4
+214.50(+5.92%)
Nov 07, 2011
3850
3991
3450
3625
19
-325.00(-8.23%)
Nov 04, 2011
3875
4050
3825
3950
5
-175.00(-4.24%)
Nov 03, 2011
4000
4250
3950
4125
3
+150.00(+3.77%)
Nov 02, 2011
3975
4050
3975
3975
4
+0.00(+0.00%)
Nov 01, 2011
4025
4025
3975
3975
0
-75.00(-1.85%)
Oct 31, 2011
4100
4100
3900
4050
2
-25.00(-0.61%)
Oct 28, 2011
3975
4136
3975
4075
3
+175.00(+4.49%)
Oct 27, 2011
4025
4350
3900
3900
3
-100.00(-2.50%)
Oct 26, 2011
3875
4000
3875
4000
2
+125.00(+3.23%)
Oct 25, 2011
4100
4100
3875
3875
4
-125.00(-3.12%)
Oct 24, 2011
4125
4125
3950
4000
2
+0.00(+0.00%)
Oct 21, 2011
3975
4325
3900
4000
6
+100.25(+2.57%)
Oct 20, 2011
3875
3900
3875
3900
1
+24.75(+0.64%)
Oct 19, 2011
4000
4000
3875
3875
4
-125.00(-3.12%)
Oct 18, 2011
3925
4095
3875
4000
7
-50.00(-1.23%)
Oct 17, 2011
4000
4050
3875
4050
15
+50.00(+1.25%)
Oct 14, 2011
4000
4148
3875
4000
6
-75.00(-1.84%)
Oct 13, 2011
4000
4090
3875
4075
3
+75.00(+1.88%)
Oct 12, 2011
4000
4400
3875
4000
7
+0.00(+0.00%)
Oct 11, 2011
3875
4000
3875
4000
1
+0.00(+0.00%)
Oct 10, 2011
3975
4000
3875
4000
3
+0.00(+0.00%)
Oct 07, 2011
4075
4075
4000
4000
0
-75.00(-1.84%)
Oct 06, 2011
4000
4200
3875
4075
3
+50.00(+1.24%)
Oct 05, 2011
4000
4025
4000
4025
2
+25.00(+0.62%)
Oct 04, 2011
4050
4100
3977
4000
3
-90.00(-2.20%)
Oct 03, 2011
4150
4150
4000
4090
4
+65.00(+1.61%)
Sep 30, 2011
4175
4250
4025
4025
10
-175.00(-4.17%)
Sep 29, 2011
4302
4302
4050
4200
7
-100.00(-2.33%)
Sep 28, 2011
4325
4325
4250
4300
1
-74.75(-1.71%)
Sep 27, 2011
4250
4441
4250
4375
6
+74.75(+1.74%)
Sep 26, 2011
4375
4375
4250
4300
2
-74.75(-1.71%)
Sep 23, 2011
4250
4375
4250
4375
0
+124.75(+2.94%)
Sep 22, 2011
4250
4375
4250
4250
2
-125.00(-2.86%)
Sep 21, 2011
4500
4500
4250
4375
2
-125.00(-2.78%)
Sep 20, 2011
4400
4600
4400
4500
5
+122.00(+2.79%)
Sep 19, 2011
4250
4452
4250
4378
1
+128.00(+3.01%)
Sep 16, 2011
4375
4550
4250
4250
6
-125.00(-2.86%)
Sep 15, 2011
4500
4500
4275
4375
1
-125.25(-2.78%)
Sep 14, 2011
4450
4550
4450
4500
6
+175.25(+4.05%)
Sep 13, 2011
4250
4500
4250
4325
3
+75.00(+1.76%)
Sep 12, 2011
4300
4350
4225
4250
4
-275.00(-6.08%)
Sep 09, 2011
4350
4525
4350
4525
0
-50.00(-1.09%)
Sep 08, 2011
4300
4623
4250
4575
4
+150.00(+3.39%)
Sep 07, 2011
4475
4525
4375
4425
10
-75.00(-1.67%)
Sep 06, 2011
4475
4500
4375
4500
1
+100.00(+2.27%)
Sep 02, 2011
4600
4600
4400
4400
5
-50.00(-1.12%)
Sep 01, 2011
4650
4750
4450
4450
5
-175.00(-3.78%)
Aug 31, 2011
4750
4750
4625
4625
1
-125.00(-2.63%)
Aug 30, 2011
4740
4750
4638
4750
3
-25.00(-0.52%)
Aug 29, 2011
4700
4850
4700
4775
1
+150.00(+3.24%)
Aug 26, 2011
4625
4850
4625
4625
8
-50.00(-1.07%)
Aug 25, 2011
4400
4750
4400
4675
16
+175.00(+3.89%)
Aug 24, 2011
4525
4575
4375
4500
3
-125.00(-2.70%)
Aug 23, 2011
4575
4625
4375
4625
5
+125.00(+2.78%)
Aug 22, 2011
4625
4625
4500
4500
3
-150.00(-3.23%)
Aug 19, 2011
4500
4650
4400
4650
8
+50.00(+1.09%)
Aug 18, 2011
4700
4700
4475
4600
4
-100.00(-2.13%)
Aug 17, 2011
4750
4750
4525
4700
8
+150.00(+3.30%)
Aug 16, 2011
4550
4725
4400
4550
4
-75.00(-1.62%)
Aug 15, 2011
4750
4750
4550
4625
8
-106.25(-2.25%)
Aug 12, 2011
4550
4750
4550
4731
7
+83.25(+1.79%)
Aug 11, 2011
4725
4750
4300
4648
14
-102.00(-2.15%)
Aug 10, 2011
4750
4800
4075
4750
13
+71.50(+1.53%)
Aug 09, 2011
4690
4750
4525
4678
6
+76.00(+1.65%)
Aug 08, 2011
4525
4750
4500
4602
12
-197.50(-4.11%)
Aug 05, 2011
4650
4850
4625
4800
4
+175.00(+3.78%)
Aug 04, 2011
4800
4800
4625
4625
10
-275.00(-5.61%)
Aug 03, 2011
4900
4925
4850
4900
1
+100.00(+2.08%)
Aug 02, 2011
5000
5100
4800
4800
24
+25.00(+0.52%)
Aug 01, 2011
4775
4775
4500
4775
3
+175.00(+3.80%)
Jul 29, 2011
4625
4692
4500
4600
11
-25.00(-0.54%)
Jul 28, 2011
4775
4825
4500
4625
12
-198.75(-4.12%)
Jul 27, 2011
4825
4825
4775
4824
5
-101.25(-2.06%)
Jul 26, 2011
4900
5048
4850
4925
4
-25.00(-0.51%)
Jul 25, 2011
4950
4950
4800
4950
11
+25.00(+0.51%)
Jul 22, 2011
4925
5025
4800
4925
9
-50.00(-1.01%)
Jul 21, 2011
4975
4975
4875
4975
8
+75.00(+1.53%)
Jul 20, 2011
4925
4997
4850
4900
7
-124.75(-2.48%)
Jul 19, 2011
5000
5025
4900
5025
4
+27.25(+0.55%)
Jul 18, 2011
5000
5000
4975
4998
1
+47.50(+0.96%)
Jul 15, 2011
5000
5000
4900
4950
3
+0.00(+0.00%)
Jul 14, 2011
5050
5050
4950
4950
3
-25.25(-0.51%)
Jul 13, 2011
4975
5100
4975
4975
2
+125.25(+2.58%)
Jul 12, 2011
4950
5225
4775
4850
9
-175.00(-3.48%)
Jul 11, 2011
5200
5200
4800
5025
7
-225.00(-4.29%)
Jul 08, 2011
4925
5250
4925
5250
10
+375.00(+7.69%)
Jul 07, 2011
5050
5050
4875
4875
4
-125.00(-2.50%)
Jul 06, 2011
5075
5100
4950
5000
5
-50.00(-0.99%)
Jul 05, 2011
5025
5100
4975
5050
9
-50.00(-0.98%)
Jul 01, 2011
5125
5125
4950
5100
6
-25.00(-0.49%)
Jun 30, 2011
5095
5125
5000
5125
4
+0.00(+0.00%)
Jun 29, 2011
5125
5125
5000
5125
3
+25.00(+0.49%)
Jun 28, 2011
5000
5125
5000
5100
1
+149.75(+3.03%)
Jun 27, 2011
4950
4955
4950
4950
1
+0.25(+0.01%)
Jun 24, 2011
5025
5025
4950
4950
2
-174.75(-3.41%)
Jun 23, 2011
5075
5125
4952
5125
3
+0.00(+0.00%)
Jun 22, 2011
5175
5244
5075
5125
6
+75.00(+1.49%)
Jun 21, 2011
5025
5125
4950
5050
1
+149.75(+3.06%)
Jun 20, 2011
5050
5150
4750
4900
5
+0.00(+0.00%)
Jun 17, 2011
5050
5225
4900
4900
3
-250.00(-4.85%)
Jun 16, 2011
4900
5150
4850
5150
10
+50.00(+0.98%)
Jun 15, 2011
5050
5100
4825
5100
9
-25.00(-0.49%)
Jun 14, 2011
5225
5375
5000
5125
17
+0.00(+0.00%)
Jun 13, 2011
5125
5175
5000
5125
4
-50.00(-0.97%)
Jun 10, 2011
5075
5175
5000
5175
7
-50.00(-0.96%)
Jun 09, 2011
5275
5325
5025
5225
3
+110.00(+2.15%)
Jun 08, 2011
5100
5300
5025
5115
10
+90.00(+1.79%)
Jun 07, 2011
5175
5275
5025
5025
6
-25.25(-0.50%)
Jun 06, 2011
5150
5200
5025
5050
0
-149.75(-2.88%)
Jun 03, 2011
5025
5200
5025
5200
3
+75.00(+1.46%)
May 24, 2011
5075
5125
5025
5125
1
+125.00(+2.50%)
May 23, 2011
5100
5100
4975
5000
5
-337.50(-6.32%)
May 20, 2011
5150
5375
5000
5338
8
+137.50(+2.64%)
May 19, 2011
5000
5425
4800
5200
8
+200.00(+4.00%)
May 18, 2011
4800
5000
4800
5000
2
+0.00(+0.00%)
May 17, 2011
4975
5100
4725
5000
3
+25.00(+0.50%)
May 16, 2011
5275
5425
4800
4975
11
-174.75(-3.39%)
May 13, 2011
4800
5275
4700
5150
10
+349.75(+7.29%)
May 12, 2011
4925
4925
4800
4800
3
-99.75(-2.04%)
May 11, 2011
5075
5125
4800
4900
7
-175.25(-3.45%)
May 10, 2011
4850
5075
4750
5075
12
+275.00(+5.73%)
May 09, 2011
4675
4850
4650
4800
7
+50.00(+1.05%)
May 06, 2011
5000
5000
4475
4750
36
-200.00(-4.04%)
May 05, 2011
4925
4954
4875
4950
7
+75.00(+1.54%)
May 04, 2011
4975
5458
4875
4875
5
-125.00(-2.50%)
May 03, 2011
5050
5125
5000
5000
6
-47.00(-0.93%)
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.