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
Altria Group
(NY:
MO
)
45.14
-0.34 (-0.75%)
Streaming Delayed Price
Updated: 10:36 AM EDT, May 29, 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
12.33
12.47
12.31
12.39
20,633,880
+0.09(+0.71%)
Apr 28, 2011
12.30
12.33
12.24
12.31
24,533,790
+0.01(+0.11%)
Apr 27, 2011
12.18
12.33
12.18
12.29
26,090,592
+0.15(+1.26%)
Apr 26, 2011
12.03
12.20
12.03
12.14
19,943,074
+0.10(+0.80%)
Apr 25, 2011
11.99
12.07
11.99
12.04
15,942,169
+0.01(+0.08%)
Apr 21, 2011
12.14
12.14
12.00
12.03
24,796,310
-0.04(-0.34%)
Apr 20, 2011
12.05
12.14
12.03
12.08
33,472,954
-0.11(-0.87%)
Apr 19, 2011
12.24
12.24
12.02
12.18
31,013,540
-0.08(-0.64%)
Apr 18, 2011
12.38
12.41
12.20
12.26
30,134,512
-0.21(-1.70%)
Apr 15, 2011
12.44
12.54
12.40
12.47
23,058,674
+0.06(+0.45%)
Apr 14, 2011
12.33
12.46
12.30
12.42
18,444,288
+0.10(+0.79%)
Apr 13, 2011
12.37
12.37
12.26
12.32
17,580,580
-0.01(-0.08%)
Apr 12, 2011
12.24
12.38
12.20
12.33
23,998,024
+0.08(+0.68%)
Apr 11, 2011
12.22
12.35
12.19
12.25
28,199,802
+0.13(+1.07%)
Apr 08, 2011
12.03
12.16
12.03
12.12
21,333,256
+0.06(+0.54%)
Apr 07, 2011
12.14
12.15
11.96
12.05
25,597,338
-0.08(-0.68%)
Apr 06, 2011
12.11
12.16
12.07
12.14
18,702,200
+0.08(+0.65%)
Apr 05, 2011
11.95
12.10
11.94
12.06
18,716,726
+0.08(+0.66%)
Apr 04, 2011
12.01
12.01
11.92
11.98
14,810,936
-0.02(-0.15%)
Apr 01, 2011
11.96
12.07
11.94
12.00
17,996,364
-0.02(-0.19%)
Mar 31, 2011
12.03
12.05
11.98
12.02
19,499,420
-0.04(-0.31%)
Mar 30, 2011
12.05
12.13
12.02
12.06
21,095,936
+0.06(+0.54%)
Mar 29, 2011
12.02
12.04
11.95
11.99
18,289,672
-0.04(-0.31%)
Mar 28, 2011
11.99
12.09
11.96
12.03
41,460,532
+0.11(+0.89%)
Mar 25, 2011
11.99
12.02
11.91
11.92
19,284,802
-0.05(-0.42%)
Mar 24, 2011
11.84
11.99
11.81
11.97
29,094,496
+0.15(+1.25%)
Mar 23, 2011
11.73
11.84
11.70
11.83
19,880,180
+0.08(+0.71%)
Mar 22, 2011
11.62
11.81
11.61
11.74
26,601,436
+0.13(+1.11%)
Mar 21, 2011
11.60
11.65
11.58
11.61
22,657,276
+0.16(+1.41%)
Mar 18, 2011
11.41
11.49
11.32
11.45
33,031,362
+0.17(+1.47%)
Mar 17, 2011
11.35
11.44
11.27
11.29
25,767,788
+0.07(+0.62%)
Mar 16, 2011
11.35
11.41
11.17
11.22
31,740,064
-0.19(-1.70%)
Mar 15, 2011
11.36
11.43
11.35
11.41
23,680,162
-0.13(-1.12%)
Mar 14, 2011
11.50
11.64
11.50
11.54
18,648,042
-0.03(-0.24%)
Mar 11, 2011
11.55
11.62
11.50
11.57
29,992,238
-0.10(-0.83%)
Mar 10, 2011
11.70
11.75
11.66
11.66
23,691,148
-0.08(-0.66%)
Mar 09, 2011
11.65
11.75
11.64
11.74
17,677,086
+0.07(+0.59%)
Mar 08, 2011
11.56
11.70
11.56
11.67
17,392,962
+0.13(+1.10%)
Mar 07, 2011
11.59
11.64
11.54
11.55
72,212,816
+0.03(+0.24%)
Mar 04, 2011
11.55
11.59
11.44
11.52
73,851,072
-0.05(-0.47%)
Mar 03, 2011
11.47
11.61
11.44
11.57
83,221,848
+0.18(+1.56%)
Mar 02, 2011
11.47
11.52
11.37
11.40
29,597,636
-0.03(-0.28%)
Mar 01, 2011
11.59
11.69
11.42
11.43
26,351,674
-0.11(-0.99%)
Feb 28, 2011
11.36
11.56
11.33
11.54
33,603,216
+0.20(+1.72%)
Feb 25, 2011
11.24
11.35
11.24
11.35
19,387,658
+0.10(+0.93%)
Feb 24, 2011
11.19
11.26
11.16
11.24
20,177,246
+0.00(+0.00%)
Feb 23, 2011
11.25
11.31
11.22
11.24
28,354,236
-0.01(-0.12%)
Feb 22, 2011
11.21
11.34
11.19
11.25
23,382,274
-0.02(-0.20%)
Feb 18, 2011
11.25
11.29
11.19
11.28
18,838,824
+0.03(+0.24%)
Feb 17, 2011
11.13
11.25
11.11
11.25
31,721,694
+0.11(+1.02%)
Feb 16, 2011
11.15
11.18
11.08
11.14
22,791,362
+0.00(+0.00%)
Feb 15, 2011
11.10
11.15
11.06
11.14
17,137,308
-0.00(-0.04%)
Feb 14, 2011
11.14
11.14
11.04
11.14
18,800,516
+0.02(+0.20%)
Feb 11, 2011
10.95
11.14
10.92
11.12
23,451,456
+0.16(+1.45%)
Feb 10, 2011
10.97
11.01
10.94
10.96
19,200,146
-0.03(-0.25%)
Feb 09, 2011
10.98
11.00
10.94
10.99
17,293,314
+0.01(+0.08%)
Feb 08, 2011
10.96
10.98
10.90
10.98
20,287,922
+0.03(+0.29%)
Feb 07, 2011
10.96
10.96
10.87
10.95
41,106,636
+0.03(+0.25%)
Feb 04, 2011
10.98
10.98
10.83
10.92
20,879,350
-0.02(-0.21%)
Feb 03, 2011
10.78
10.95
10.71
10.94
34,295,204
+0.17(+1.56%)
Feb 02, 2011
10.72
10.82
10.71
10.77
25,791,966
+0.05(+0.42%)
Feb 01, 2011
10.76
10.79
10.68
10.73
35,661,272
+0.03(+0.30%)
Jan 31, 2011
10.82
10.82
10.62
10.70
35,785,040
-0.13(-1.18%)
Jan 28, 2011
10.89
10.95
10.82
10.82
27,529,542
-0.06(-0.54%)
Jan 27, 2011
11.05
11.08
10.86
10.88
32,694,820
-0.16(-1.42%)
Jan 26, 2011
11.06
11.11
11.03
11.04
23,764,016
-0.01(-0.10%)
Jan 25, 2011
11.08
11.13
11.00
11.05
23,704,056
-0.06(-0.53%)
Jan 24, 2011
10.96
11.11
10.94
11.11
29,688,192
+0.15(+1.37%)
Jan 21, 2011
11.00
11.02
10.92
10.96
51,034,104
+0.02(+0.21%)
Jan 20, 2011
10.92
11.00
10.90
10.94
22,063,894
+0.02(+0.21%)
Jan 19, 2011
10.96
10.98
10.90
10.91
20,441,378
-0.04(-0.37%)
Jan 18, 2011
10.92
11.02
10.92
10.95
27,904,276
-0.04(-0.33%)
Jan 14, 2011
10.96
11.01
10.92
10.99
17,849,914
+0.02(+0.17%)
Jan 13, 2011
10.94
10.99
10.90
10.97
16,891,772
+0.03(+0.25%)
Jan 12, 2011
10.94
10.99
10.88
10.95
29,916,936
-0.00(-0.04%)
Jan 11, 2011
11.08
11.08
10.94
10.95
27,796,474
-0.08(-0.70%)
Jan 10, 2011
11.17
11.18
11.00
11.03
34,375,684
-0.07(-0.62%)
Jan 07, 2011
11.20
11.23
11.09
11.10
26,106,124
-0.11(-0.97%)
Jan 06, 2011
11.17
11.22
11.13
11.20
23,230,546
+0.07(+0.60%)
Jan 05, 2011
11.11
11.15
11.05
11.14
28,145,776
+0.04(+0.37%)
Jan 04, 2011
11.13
11.14
10.98
11.10
27,712,216
-0.03(-0.29%)
Jan 03, 2011
11.24
11.27
11.12
11.13
23,182,686
-0.07(-0.65%)
Dec 31, 2010
11.19
11.22
11.15
11.20
9,383,320
+0.01(+0.08%)
Dec 30, 2010
11.22
11.23
11.17
11.19
9,842,043
-0.05(-0.44%)
Dec 29, 2010
11.27
11.28
11.24
11.24
12,041,539
-0.02(-0.16%)
Dec 28, 2010
11.28
11.30
11.21
11.26
12,937,369
+0.02(+0.20%)
Dec 27, 2010
11.26
11.30
11.22
11.24
11,196,558
-0.07(-0.60%)
Dec 23, 2010
11.37
11.42
11.28
11.30
16,527,560
-0.01(-0.12%)
Dec 22, 2010
11.34
11.35
11.27
11.32
19,084,822
+0.00(+0.04%)
Dec 21, 2010
11.31
11.35
11.31
11.31
24,888,342
+0.04(+0.32%)
Dec 20, 2010
11.23
11.30
11.20
11.28
24,019,856
+0.08(+0.72%)
Dec 17, 2010
11.18
11.20
11.14
11.20
24,207,732
+0.01(+0.12%)
Dec 16, 2010
11.13
11.19
11.09
11.18
14,381,779
+0.09(+0.85%)
Dec 15, 2010
11.08
11.13
11.03
11.09
26,123,728
-0.02(-0.16%)
Dec 14, 2010
11.10
11.12
11.05
11.11
14,727,929
+0.02(+0.20%)
Dec 13, 2010
11.17
11.17
11.05
11.09
21,651,738
-0.05(-0.44%)
Dec 10, 2010
11.06
11.16
11.05
11.13
25,836,938
+0.12(+1.06%)
Dec 09, 2010
11.00
11.03
10.95
11.02
28,572,194
+0.09(+0.78%)
Dec 08, 2010
10.78
10.94
10.77
10.93
28,752,186
+0.16(+1.46%)
Dec 07, 2010
10.84
10.85
10.74
10.78
27,260,058
+0.00(+0.00%)
Dec 06, 2010
10.68
10.80
10.67
10.78
45,384,800
+0.11(+1.01%)
Dec 03, 2010
10.66
10.74
10.64
10.67
32,773,768
+0.00(+0.04%)
Dec 02, 2010
10.82
10.86
10.62
10.66
50,356,004
-0.17(-1.53%)
Dec 01, 2010
10.85
10.91
10.78
10.83
35,522,196
+0.08(+0.71%)
Nov 30, 2010
10.90
10.91
10.75
10.75
42,383,824
-0.19(-1.76%)
Nov 29, 2010
10.89
10.98
10.80
10.95
28,787,906
+0.03(+0.29%)
Nov 26, 2010
10.91
10.97
10.90
10.92
11,434,630
-0.09(-0.85%)
Nov 24, 2010
11.06
11.01
11.01
11.01
21,604,674
+0.01(+0.12%)
Nov 23, 2010
10.89
11.03
10.83
11.00
30,406,262
+0.03(+0.25%)
Nov 22, 2010
11.02
11.07
10.91
10.97
26,483,954
-0.12(-1.05%)
Nov 19, 2010
11.10
11.12
11.00
11.09
22,390,276
-0.00(-0.04%)
Nov 18, 2010
11.08
11.16
11.05
11.09
23,971,430
+0.13(+1.19%)
Nov 17, 2010
10.91
11.02
10.88
10.96
20,564,452
+0.04(+0.33%)
Nov 16, 2010
10.98
11.01
10.78
10.92
36,834,108
-0.14(-1.26%)
Nov 15, 2010
11.15
11.16
11.05
11.06
25,302,304
-0.07(-0.64%)
Nov 12, 2010
11.22
11.22
11.00
11.13
40,523,976
-0.17(-1.51%)
Nov 11, 2010
11.18
11.33
11.18
11.31
23,405,438
+0.01(+0.08%)
Nov 10, 2010
11.44
11.45
11.18
11.30
47,963,848
-0.17(-1.45%)
Nov 09, 2010
11.63
11.63
11.44
11.46
31,387,972
-0.15(-1.27%)
Nov 08, 2010
11.62
11.63
11.54
11.61
22,972,610
-0.09(-0.77%)
Nov 05, 2010
11.74
11.75
11.65
11.70
22,392,854
-0.02(-0.15%)
Nov 04, 2010
11.62
11.72
11.57
11.72
29,216,848
+0.17(+1.51%)
Nov 03, 2010
11.47
11.56
11.46
11.54
21,926,838
+0.09(+0.74%)
Nov 02, 2010
11.41
11.51
11.40
11.46
20,642,636
+0.09(+0.79%)
Nov 01, 2010
11.44
11.47
11.31
11.37
29,529,754
-0.02(-0.19%)
Oct 29, 2010
11.33
11.39
11.31
11.39
26,863,398
+0.03(+0.31%)
Oct 28, 2010
11.36
11.38
11.28
11.35
20,715,606
+0.10(+0.92%)
Oct 27, 2010
11.25
11.26
11.16
11.25
21,380,898
+0.01(+0.12%)
Oct 25, 2010
11.21
11.30
11.19
11.24
27,012,132
+0.07(+0.64%)
Oct 22, 2010
11.19
11.19
11.14
11.17
17,034,960
-0.01(-0.12%)
Oct 21, 2010
11.17
11.20
11.14
11.18
23,835,704
+0.01(+0.12%)
Oct 20, 2010
11.13
11.19
11.06
11.17
29,109,880
+0.08(+0.69%)
Oct 19, 2010
11.13
11.16
11.03
11.09
27,077,750
-0.07(-0.60%)
Oct 18, 2010
11.16
11.18
11.13
11.16
24,652,876
+0.01(+0.08%)
Oct 15, 2010
11.15
11.20
11.12
11.15
46,117,444
+0.04(+0.32%)
Oct 14, 2010
11.05
11.13
11.04
11.11
18,234,604
+0.08(+0.73%)
Oct 13, 2010
11.05
11.12
11.02
11.03
24,994,914
+0.04(+0.33%)
Oct 12, 2010
10.94
11.03
10.89
11.00
28,023,946
+0.09(+0.78%)
Oct 11, 2010
10.97
10.99
10.88
10.91
21,116,546
-0.07(-0.65%)
Oct 08, 2010
10.98
11.09
10.97
10.98
22,584,530
-0.03(-0.24%)
Oct 07, 2010
11.00
11.07
10.98
11.01
1,562
+0.06(+0.57%)
Oct 06, 2010
10.88
10.99
10.88
10.95
32,340,268
+0.08(+0.74%)
Oct 05, 2010
10.75
10.89
10.74
10.87
148,401
+0.19(+1.76%)
Oct 04, 2010
10.66
10.74
10.64
10.68
18,865,350
+0.02(+0.21%)
Oct 01, 2010
10.66
10.78
10.60
10.66
36,697,204
-0.11(-0.99%)
Sep 30, 2010
10.76
10.93
10.70
10.76
29,384,058
-0.10(-0.96%)
Sep 29, 2010
10.83
10.90
10.80
10.87
58,471
+0.02(+0.21%)
Sep 28, 2010
10.79
10.85
10.73
10.84
21,567
+0.09(+0.79%)
Sep 27, 2010
10.78
10.80
10.75
10.76
24,547,552
+0.00(+0.04%)
Sep 24, 2010
10.64
10.76
10.62
10.75
35,047,824
+0.18(+1.69%)
Sep 23, 2010
10.57
10.62
10.52
10.57
3,838
-0.12(-1.13%)
Sep 22, 2010
10.70
10.74
10.68
10.70
24,389,160
+0.00(+0.04%)
Sep 21, 2010
10.62
10.70
10.58
10.69
97,450
+0.07(+0.63%)
Sep 20, 2010
10.57
10.65
10.51
10.62
20,818,126
+0.09(+0.89%)
Sep 17, 2010
10.53
10.62
10.53
10.53
27,842,844
-0.08(-0.76%)
Sep 15, 2010
10.52
10.66
10.49
10.61
23,647,568
+0.08(+0.72%)
Sep 14, 2010
10.48
10.60
10.42
10.53
14,729
+0.02(+0.17%)
Sep 13, 2010
10.57
10.59
10.48
10.52
27,100,970
+0.00(+0.04%)
Sep 10, 2010
10.47
10.56
10.45
10.51
31,416,460
+0.09(+0.89%)
Sep 09, 2010
10.41
10.45
10.36
10.42
2,494
+0.08(+0.77%)
Sep 08, 2010
10.23
10.38
10.19
10.34
72,451
+0.15(+1.47%)
Sep 07, 2010
10.12
10.25
10.12
10.19
104,283
+0.09(+0.87%)
Sep 03, 2010
10.10
10.13
10.03
10.10
29,589,534
+0.05(+0.53%)
Sep 02, 2010
9.965
10.06
9.954
10.05
22,905
+0.06(+0.57%)
Sep 01, 2010
9.965
10.06
9.899
9.992
34,760,064
+0.15(+1.52%)
Aug 31, 2010
9.833
9.934
9.815
9.842
103,236
-0.11(-1.06%)
Aug 30, 2010
9.983
10.00
9.926
9.948
30,023,170
+0.02(+0.22%)
Aug 27, 2010
9.939
10.01
9.868
9.926
35,805,884
-0.04(-0.44%)
Aug 26, 2010
10.09
10.09
9.899
9.970
226
-0.11(-1.05%)
Aug 25, 2010
10.00
10.10
9.926
10.08
22,263,218
+0.03(+0.31%)
Aug 24, 2010
9.965
10.08
9.864
10.04
20,136
+0.02(+0.22%)
Aug 23, 2010
10.07
10.12
10.00
10.02
27,878,382
+0.01(+0.09%)
Aug 20, 2010
9.983
10.06
9.974
10.01
25,552,540
-0.02(-0.22%)
Aug 19, 2010
10.11
10.12
9.943
10.04
75,985
-0.07(-0.74%)
Aug 18, 2010
10.08
10.13
10.04
10.11
4,308
+0.00(+0.04%)
Aug 17, 2010
10.02
10.14
9.934
10.11
138,322
+0.14(+1.42%)
Aug 16, 2010
9.851
9.965
9.767
9.965
22,416,476
+0.11(+1.12%)
Aug 13, 2010
9.855
9.926
9.829
9.855
14,525,755
-0.04(-0.45%)
Aug 12, 2010
9.820
9.930
9.767
9.899
22,010,362
+0.00(+0.04%)
Aug 11, 2010
9.868
10.00
9.859
9.895
30,925,960
-0.06(-0.62%)
Aug 10, 2010
9.956
10.04
9.895
9.956
8,164
-0.00(-0.04%)
Aug 09, 2010
9.952
10.00
9.934
9.961
15,463,544
+0.02(+0.22%)
Aug 06, 2010
9.939
9.943
9.776
9.939
23,676,120
+0.09(+0.90%)
Aug 05, 2010
9.802
9.877
9.793
9.851
226
-0.00(-0.04%)
Aug 04, 2010
9.767
9.890
9.749
9.855
102,664
+0.10(+1.04%)
Aug 03, 2010
9.789
9.829
9.732
9.754
50,737
-0.06(-0.58%)
Aug 02, 2010
9.868
9.877
9.793
9.811
30,674,142
+0.04(+0.41%)
Jul 30, 2010
9.751
9.811
9.621
9.771
23,887,460
+0.06(+0.64%)
Jul 29, 2010
9.762
9.811
9.679
9.710
13,112
-0.02(-0.23%)
Jul 28, 2010
9.732
9.762
9.692
9.732
5,361
+0.01(+0.09%)
Jul 27, 2010
9.723
9.767
9.674
9.723
12,752
+0.03(+0.27%)
Jul 26, 2010
9.780
9.811
9.639
9.696
42,268,956
-0.06(-0.59%)
Jul 23, 2010
9.599
9.802
9.599
9.754
47,556,220
+0.12(+1.24%)
Jul 22, 2010
9.515
9.652
9.445
9.635
108,055
+0.19(+2.06%)
Jul 21, 2010
9.568
9.568
9.374
9.441
30,769,362
-0.05(-0.51%)
Jul 20, 2010
9.489
9.489
9.330
9.489
24,204,128
+0.06(+0.65%)
Jul 19, 2010
9.376
9.476
9.392
9.427
23,336,238
+0.05(+0.55%)
Jul 16, 2010
9.376
9.463
9.308
9.376
31,966,944
-0.09(-0.92%)
Jul 15, 2010
9.410
9.476
9.383
9.463
24,645,884
+0.05(+0.52%)
Jul 14, 2010
9.383
9.414
9.335
9.414
8,164
+0.00(+0.05%)
Jul 13, 2010
9.427
9.458
9.357
9.410
7,735
+0.02(+0.19%)
Jul 12, 2010
9.436
9.471
9.361
9.392
24,289,226
+0.00(+0.00%)
Jul 09, 2010
9.392
9.471
9.330
9.392
34,085,924
-0.01(-0.09%)
Jul 08, 2010
9.247
9.449
9.207
9.401
125,382
+0.19(+2.01%)
Jul 07, 2010
9.079
9.216
9.030
9.216
39,847,640
+0.16(+1.75%)
Jul 06, 2010
9.039
9.127
8.991
9.057
24,030
+0.10(+1.13%)
Jul 02, 2010
8.956
8.995
8.841
8.956
25,884,682
+0.03(+0.35%)
Jul 01, 2010
8.885
8.938
8.770
8.925
40,515,068
+0.09(+1.00%)
Jun 30, 2010
8.819
8.929
8.779
8.836
14,022
+0.06(+0.65%)
Jun 29, 2010
8.806
8.933
8.753
8.779
82,176
+0.09(+1.07%)
Jun 25, 2010
8.687
8.717
8.612
8.687
64,596,968
+0.04(+0.41%)
Jun 24, 2010
8.700
8.761
8.638
8.651
680
-0.07(-0.76%)
Jun 23, 2010
8.757
8.788
8.691
8.717
31,509,682
-0.04(-0.40%)
Jun 22, 2010
8.841
8.885
8.722
8.753
39,928
-0.09(-1.05%)
Jun 21, 2010
8.894
8.920
8.819
8.845
28,748,646
+0.02(+0.20%)
Jun 18, 2010
8.828
8.854
8.797
8.828
33,045,398
+0.01(+0.15%)
Jun 17, 2010
8.731
8.823
8.713
8.814
3,957
+0.07(+0.81%)
Jun 16, 2010
8.722
8.779
8.709
8.744
24,798,004
-0.04(-0.40%)
Jun 15, 2010
8.682
8.784
8.642
8.779
680
+0.15(+1.74%)
Jun 14, 2010
8.929
8.929
8.629
8.629
70,171,000
-0.22(-2.54%)
Jun 11, 2010
8.775
8.863
8.678
8.854
51,108,600
+0.05(+0.55%)
Jun 10, 2010
8.797
8.866
8.775
8.806
73,310
+0.12(+1.35%)
Jun 09, 2010
8.788
8.827
8.671
8.689
92,792,176
-0.06(-0.74%)
Jun 08, 2010
8.637
8.784
8.589
8.754
7,845
+0.16(+1.92%)
Jun 07, 2010
8.736
8.762
8.589
8.589
58,654,088
-0.08(-0.97%)
Jun 04, 2010
8.673
8.871
8.654
8.673
69,813,576
-0.24(-2.65%)
Jun 03, 2010
8.910
8.927
8.840
8.910
34,403,736
+0.08(+0.88%)
Jun 02, 2010
8.775
8.840
8.736
8.832
53,195,928
+0.11(+1.29%)
Jun 01, 2010
8.775
8.849
8.697
8.719
64,027
-0.07(-0.84%)
May 28, 2010
8.793
8.949
8.775
8.793
54,182,572
-0.11(-1.22%)
May 27, 2010
8.862
8.940
8.801
8.901
61,716,648
+0.16(+1.88%)
May 26, 2010
8.953
8.966
8.728
8.736
15,241
-0.10(-1.18%)
May 25, 2010
8.819
8.918
8.732
8.840
14,364
-0.20(-2.16%)
May 24, 2010
9.070
9.144
9.009
9.035
61,215,828
-0.07(-0.76%)
May 21, 2010
8.862
9.113
8.754
9.105
75,230,408
+0.15(+1.64%)
May 20, 2010
9.035
9.100
8.957
8.957
85,276
-0.28(-3.00%)
May 19, 2010
9.200
9.261
9.131
9.235
41,642,792
-0.03(-0.28%)
May 18, 2010
9.434
9.447
9.248
9.261
41,223
-0.14(-1.52%)
May 17, 2010
9.378
9.495
9.347
9.404
42,492,524
+0.04(+0.42%)
May 14, 2010
9.365
9.425
9.317
9.365
46,018,744
-0.01(-0.09%)
May 13, 2010
9.412
9.447
9.352
9.373
24,939,670
+0.00(+0.00%)
May 12, 2010
9.430
9.434
9.308
9.373
36,219,592
+0.02(+0.19%)
May 11, 2010
9.352
9.421
9.304
9.356
692
+0.00(+0.05%)
May 10, 2010
9.295
9.360
9.282
9.352
57,290,956
+0.36(+3.95%)
May 07, 2010
8.957
9.031
8.823
8.996
58,939,832
+0.44(+5.11%)
May 06, 2010
8.559
9.187
8.320
8.559
42,430
-0.70(-7.58%)
May 05, 2010
9.226
9.274
9.148
9.261
29,726,200
+0.05(+0.52%)
May 04, 2010
9.226
9.274
9.187
9.213
18,876
-0.06(-0.65%)
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.