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
Safe Bulkers Inc
(NY:
SB
)
5.470
+0.070 (+1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 30, 2014
6.739
6.935
6.680
6.901
394,415
+0.12(+1.75%)
Apr 29, 2014
6.816
6.875
6.637
6.782
565,192
+0.01(+0.13%)
Apr 28, 2014
6.994
7.079
6.612
6.773
660,756
-0.22(-3.16%)
Apr 25, 2014
7.122
7.190
6.935
6.994
270,222
-0.16(-2.26%)
Apr 24, 2014
7.300
7.351
7.071
7.156
326,185
-0.08(-1.06%)
Apr 23, 2014
7.428
7.442
7.215
7.232
415,089
-0.14(-1.96%)
Apr 22, 2014
7.538
7.665
7.377
7.377
507,508
-0.10(-1.36%)
Apr 21, 2014
7.691
7.717
7.462
7.479
635,639
+0.03(+0.46%)
Apr 17, 2014
7.224
7.445
7.445
7.445
756,710
+0.25(+3.42%)
Apr 16, 2014
6.943
7.211
6.858
7.198
1,070,133
+0.33(+4.83%)
Apr 15, 2014
6.918
7.070
6.705
6.867
1,222,303
-0.11(-1.58%)
Apr 14, 2014
7.147
7.147
6.867
6.977
752,839
-0.07(-0.97%)
Apr 11, 2014
7.224
7.385
6.994
7.045
665,824
-0.21(-2.93%)
Apr 10, 2014
7.547
7.666
7.147
7.258
1,441,808
-0.32(-4.26%)
Apr 09, 2014
7.657
7.776
7.445
7.581
793,555
-0.03(-0.34%)
Apr 08, 2014
7.564
7.717
7.479
7.606
308,701
+0.03(+0.34%)
Apr 07, 2014
7.708
7.793
7.521
7.581
457,144
-0.22(-2.83%)
Apr 04, 2014
7.776
8.023
7.606
7.802
710,883
+0.08(+0.99%)
Apr 03, 2014
8.133
8.133
7.683
7.725
759,404
-0.41(-5.02%)
Apr 02, 2014
8.371
8.414
8.099
8.133
304,345
-0.21(-2.55%)
Apr 01, 2014
8.133
8.405
8.116
8.346
506,637
+0.25(+3.15%)
Mar 31, 2014
7.929
8.142
7.921
8.091
502,683
+0.22(+2.81%)
Mar 28, 2014
7.717
7.980
7.717
7.870
372,835
+0.17(+2.21%)
Mar 27, 2014
7.555
7.810
7.479
7.700
339,700
+0.11(+1.46%)
Mar 26, 2014
7.972
8.091
7.555
7.589
895,098
-0.37(-4.59%)
Mar 25, 2014
8.031
8.125
7.887
7.955
196,114
-0.03(-0.43%)
Mar 24, 2014
8.210
8.235
7.853
7.989
660,312
-0.22(-2.69%)
Mar 21, 2014
8.040
8.320
8.017
8.210
774,545
+0.23(+2.88%)
Mar 20, 2014
7.904
8.057
7.870
7.980
453,781
+0.01(+0.11%)
Mar 19, 2014
8.397
8.482
7.861
7.972
1,622,863
-0.45(-5.35%)
Mar 18, 2014
8.244
8.465
8.218
8.422
394,895
+0.25(+3.12%)
Mar 17, 2014
8.303
8.422
8.108
8.167
471,697
-0.07(-0.83%)
Mar 14, 2014
8.278
8.448
8.184
8.235
435,861
-0.12(-1.42%)
Mar 13, 2014
8.643
8.754
8.159
8.354
986,119
-0.27(-3.15%)
Mar 12, 2014
8.711
8.805
8.371
8.626
1,030,882
-0.18(-2.03%)
Mar 11, 2014
9.357
9.425
8.732
8.805
947,134
-0.53(-5.65%)
Mar 10, 2014
9.688
9.714
9.289
9.331
1,214,928
-0.38(-3.94%)
Mar 07, 2014
9.442
9.756
9.340
9.714
1,670,629
+0.33(+3.53%)
Mar 06, 2014
9.408
9.484
9.221
9.382
1,570,626
+0.28(+3.08%)
Mar 05, 2014
8.747
9.110
8.713
9.102
1,408,957
+0.40(+4.56%)
Mar 04, 2014
8.654
8.832
8.536
8.705
771,719
+0.14(+1.58%)
Mar 03, 2014
8.519
8.654
8.426
8.570
406,765
-0.08(-0.98%)
Feb 28, 2014
8.772
8.772
8.358
8.654
1,259,567
-0.14(-1.63%)
Feb 27, 2014
9.381
9.381
8.620
8.798
1,613,555
+0.12(+1.36%)
Feb 26, 2014
8.747
8.832
8.561
8.679
503,618
-0.07(-0.77%)
Feb 25, 2014
8.629
8.781
8.477
8.747
374,634
+0.12(+1.37%)
Feb 24, 2014
8.696
8.823
8.536
8.629
420,212
+0.09(+1.09%)
Feb 21, 2014
8.570
8.620
8.434
8.536
345,844
-0.06(-0.69%)
Feb 20, 2014
8.232
8.603
8.114
8.595
479,746
+0.36(+4.41%)
Feb 19, 2014
8.553
8.553
8.198
8.232
506,393
-0.30(-3.47%)
Feb 18, 2014
8.840
8.874
8.451
8.527
493,007
-0.31(-3.54%)
Feb 14, 2014
8.789
8.840
8.840
8.840
477,916
+0.06(+0.67%)
Feb 13, 2014
8.679
8.920
8.637
8.781
452,418
-0.02(-0.19%)
Feb 12, 2014
9.195
9.381
8.686
8.798
642,308
-0.39(-4.23%)
Feb 11, 2014
8.679
9.187
8.570
9.187
989,124
+0.54(+6.26%)
Feb 10, 2014
8.570
8.772
8.460
8.646
692,347
+0.07(+0.79%)
Feb 07, 2014
8.586
8.705
8.367
8.578
528,395
+0.10(+1.20%)
Feb 06, 2014
8.308
8.595
8.223
8.477
695,977
+0.23(+2.77%)
Feb 05, 2014
7.893
8.350
7.716
8.248
717,082
+0.27(+3.39%)
Feb 04, 2014
7.750
8.105
7.353
7.978
1,053,895
+0.18(+2.28%)
Feb 03, 2014
8.282
8.722
7.606
7.801
1,140,029
-0.47(-5.72%)
Jan 31, 2014
7.834
8.426
7.640
8.274
737,054
+0.34(+4.26%)
Jan 30, 2014
7.944
8.155
7.809
7.936
320,258
+0.03(+0.32%)
Jan 29, 2014
7.910
8.012
7.665
7.910
409,946
-0.12(-1.47%)
Jan 28, 2014
7.640
8.109
7.564
8.029
683,303
+0.44(+5.79%)
Jan 27, 2014
7.496
7.779
7.310
7.589
653,413
+0.07(+0.90%)
Jan 24, 2014
8.029
8.029
7.479
7.522
1,216,494
-0.49(-6.12%)
Jan 23, 2014
8.274
8.308
7.986
8.012
451,302
-0.26(-3.17%)
Jan 22, 2014
8.375
8.451
8.206
8.274
396,647
-0.12(-1.41%)
Jan 21, 2014
8.451
8.510
8.308
8.392
349,446
-0.05(-0.60%)
Jan 17, 2014
8.865
8.443
8.443
8.443
593,283
-0.30(-3.38%)
Jan 16, 2014
8.451
8.823
8.392
8.739
1,327,901
+0.35(+4.13%)
Jan 15, 2014
7.623
8.401
7.657
8.392
1,323,307
+0.77(+10.09%)
Jan 14, 2014
7.733
7.885
7.589
7.623
1,003,400
-0.08(-0.99%)
Jan 13, 2014
8.063
8.122
7.606
7.699
1,266,627
-0.34(-4.21%)
Jan 10, 2014
8.494
8.603
7.860
8.037
1,485,245
-0.59(-6.86%)
Jan 09, 2014
9.170
9.170
8.460
8.629
919,615
-0.36(-4.04%)
Jan 08, 2014
8.764
9.508
8.586
8.992
3,043,008
+0.19(+2.11%)
Jan 07, 2014
8.688
8.984
8.629
8.806
530,547
+0.12(+1.36%)
Jan 06, 2014
8.603
8.730
8.451
8.688
704,790
+0.08(+0.98%)
Jan 03, 2014
8.620
8.671
8.443
8.603
336,669
-0.02(-0.20%)
Jan 02, 2014
8.637
8.823
8.333
8.620
779,249
-0.17(-1.92%)
Dec 31, 2013
8.367
8.789
8.789
8.789
658,835
+0.42(+5.05%)
Dec 30, 2013
8.722
8.722
8.240
8.367
735,455
-0.39(-4.44%)
Dec 27, 2013
8.958
9.068
8.679
8.756
504,509
-0.16(-1.80%)
Dec 26, 2013
8.806
9.254
8.713
8.916
1,161,378
+0.41(+4.87%)
Dec 24, 2013
8.713
8.747
8.469
8.502
348,721
-0.21(-2.42%)
Dec 23, 2013
8.434
8.933
8.367
8.713
957,951
+0.28(+3.31%)
Dec 20, 2013
8.113
8.434
8.029
8.434
936,717
+0.41(+5.16%)
Dec 19, 2013
7.758
8.282
7.699
8.020
1,026,759
+0.17(+2.15%)
Dec 18, 2013
7.860
7.868
7.530
7.851
575,836
-0.05(-0.64%)
Dec 17, 2013
7.631
7.986
7.623
7.902
627,585
+0.22(+2.86%)
Dec 16, 2013
7.699
7.817
7.539
7.682
638,568
+0.14(+1.79%)
Dec 13, 2013
6.896
7.902
6.846
7.547
3,926,841
+0.80(+11.90%)
Dec 12, 2013
6.702
6.820
6.677
6.744
202,331
+0.07(+1.01%)
Dec 11, 2013
6.634
6.719
6.616
6.677
277,231
+0.09(+1.41%)
Dec 10, 2013
6.626
6.685
6.558
6.584
361,737
-0.09(-1.39%)
Dec 09, 2013
6.567
6.795
6.566
6.677
374,479
+0.16(+2.46%)
Dec 06, 2013
6.710
6.736
6.423
6.516
260,811
-0.19(-2.77%)
Dec 05, 2013
6.507
6.854
6.507
6.702
412,818
+0.20(+3.12%)
Dec 04, 2013
6.330
6.558
6.262
6.499
261,187
+0.15(+2.40%)
Dec 03, 2013
6.524
6.550
6.279
6.347
336,685
-0.20(-3.10%)
Dec 02, 2013
6.617
6.668
6.478
6.550
394,613
-0.03(-0.51%)
Nov 29, 2013
6.524
6.626
6.474
6.584
190,577
+0.13(+1.96%)
Nov 27, 2013
6.330
6.575
6.330
6.457
269,543
+0.13(+2.00%)
Nov 26, 2013
6.431
6.431
6.296
6.330
207,326
-0.12(-1.83%)
Nov 25, 2013
6.355
6.465
6.322
6.448
353,809
+0.05(+0.79%)
Nov 22, 2013
6.398
6.498
6.372
6.398
213,983
+0.01(+0.13%)
Nov 21, 2013
6.347
6.524
6.347
6.389
253,895
+0.06(+0.93%)
Nov 20, 2013
6.355
6.507
6.330
6.330
373,470
-0.04(-0.66%)
Nov 19, 2013
6.372
6.490
6.355
6.372
547,664
-0.04(-0.65%)
Nov 18, 2013
6.540
6.540
6.340
6.414
576,391
-0.13(-1.92%)
Nov 15, 2013
6.439
6.557
6.355
6.540
495,866
+0.16(+2.50%)
Nov 14, 2013
6.389
6.532
6.330
6.381
700,610
-0.45(-6.63%)
Nov 12, 2013
6.917
7.001
6.750
6.833
427,667
-0.15(-2.16%)
Nov 11, 2013
6.976
7.043
6.775
6.984
359,104
+0.01(+0.12%)
Nov 08, 2013
6.909
7.089
6.909
6.976
326,978
+0.07(+0.97%)
Nov 07, 2013
6.900
7.001
6.775
6.909
374,657
+0.03(+0.37%)
Nov 06, 2013
7.068
7.135
6.800
6.884
559,669
-0.19(-2.73%)
Nov 05, 2013
7.336
7.546
6.926
7.077
1,258,521
+0.42(+6.30%)
Nov 04, 2013
6.557
6.917
6.557
6.657
1,252,748
+0.17(+2.58%)
Nov 01, 2013
6.246
6.515
6.246
6.490
672,708
+0.23(+3.75%)
Oct 31, 2013
6.137
6.288
5.995
6.255
441,830
+0.08(+1.36%)
Oct 30, 2013
6.129
6.322
6.121
6.171
485,164
+0.05(+0.82%)
Oct 29, 2013
5.953
6.137
5.911
6.121
260,748
+0.15(+2.53%)
Oct 28, 2013
6.179
6.188
5.961
5.970
350,252
-0.25(-4.04%)
Oct 25, 2013
6.272
6.339
6.213
6.221
268,121
-0.04(-0.67%)
Oct 24, 2013
6.255
6.283
6.180
6.263
322,258
+0.02(+0.27%)
Oct 23, 2013
6.205
6.280
6.154
6.246
333,160
+0.00(+0.00%)
Oct 22, 2013
6.146
6.246
6.096
6.246
384,475
+0.12(+1.92%)
Oct 21, 2013
6.347
6.368
6.037
6.129
488,889
-0.24(-3.82%)
Oct 18, 2013
6.288
6.523
6.255
6.372
1,113,658
+0.11(+1.74%)
Oct 17, 2013
6.121
6.314
6.070
6.263
556,192
+0.14(+2.33%)
Oct 16, 2013
5.651
6.205
5.651
6.121
744,093
+0.29(+4.89%)
Oct 15, 2013
5.634
5.836
5.534
5.836
416,757
+0.18(+3.26%)
Oct 14, 2013
5.534
5.734
5.517
5.651
241,726
+0.08(+1.35%)
Oct 11, 2013
5.517
5.576
5.450
5.576
233,863
+0.02(+0.30%)
Oct 10, 2013
5.450
5.567
5.450
5.559
342,007
+0.28(+5.24%)
Oct 09, 2013
5.475
5.565
5.207
5.282
428,248
-0.20(-3.67%)
Oct 08, 2013
5.836
5.836
5.484
5.484
447,838
-0.35(-6.03%)
Oct 07, 2013
5.852
5.869
5.718
5.836
382,983
-0.03(-0.57%)
Oct 04, 2013
5.903
5.945
5.760
5.869
206,613
-0.02(-0.28%)
Oct 03, 2013
5.970
6.029
5.777
5.886
355,008
-0.07(-1.13%)
Oct 02, 2013
5.844
5.995
5.811
5.953
354,717
+0.08(+1.43%)
Oct 01, 2013
5.760
5.936
5.743
5.869
479,659
+0.07(+1.16%)
Sep 27, 2013
5.844
5.861
5.660
5.802
474,563
-0.07(-1.14%)
Sep 26, 2013
6.079
6.146
5.811
5.869
467,772
-0.21(-3.45%)
Sep 25, 2013
5.844
6.137
5.844
6.079
794,002
+0.23(+3.87%)
Sep 24, 2013
5.794
5.903
5.722
5.852
352,575
+0.06(+1.01%)
Sep 23, 2013
5.802
5.928
5.752
5.794
238,364
-0.04(-0.72%)
Sep 20, 2013
6.129
6.146
5.794
5.836
514,444
-0.24(-4.00%)
Sep 19, 2013
5.911
6.154
5.845
6.079
622,700
+0.20(+3.42%)
Sep 18, 2013
5.894
6.054
5.702
5.878
682,999
+0.07(+1.15%)
Sep 17, 2013
5.702
5.852
5.584
5.811
394,859
+0.08(+1.46%)
Sep 16, 2013
5.702
5.769
5.660
5.727
279,506
+0.07(+1.19%)
Sep 13, 2013
5.785
5.825
5.576
5.660
810,747
-0.18(-3.16%)
Sep 12, 2013
6.121
6.162
5.727
5.844
931,515
-0.25(-4.13%)
Sep 11, 2013
5.995
6.171
5.861
6.096
510,235
+0.11(+1.82%)
Sep 10, 2013
6.230
6.246
5.802
5.987
740,529
-0.21(-3.38%)
Sep 09, 2013
6.205
6.414
6.146
6.196
719,742
+0.05(+0.82%)
Sep 06, 2013
6.205
6.280
5.970
6.146
770,098
-0.04(-0.68%)
Sep 05, 2013
5.827
6.209
5.811
6.188
1,088,835
+0.37(+6.34%)
Sep 04, 2013
5.601
5.861
5.593
5.819
662,897
+0.18(+3.27%)
Sep 03, 2013
5.475
5.643
5.433
5.634
259,409
+0.23(+4.19%)
Aug 30, 2013
5.408
5.517
5.341
5.408
170,989
-0.03(-0.62%)
Aug 29, 2013
5.484
5.551
5.370
5.442
357,386
-0.07(-1.22%)
Aug 28, 2013
5.742
5.783
5.500
5.509
469,794
-0.18(-3.22%)
Aug 27, 2013
5.692
5.725
5.492
5.692
1,045,361
+0.20(+3.64%)
Aug 26, 2013
5.151
5.517
5.151
5.492
538,392
+0.29(+5.60%)
Aug 23, 2013
5.201
5.217
5.076
5.201
480,909
+0.02(+0.32%)
Aug 22, 2013
4.851
5.201
4.693
5.184
919,730
+0.38(+7.97%)
Aug 21, 2013
4.818
4.901
4.760
4.801
389,440
+0.08(+1.76%)
Aug 20, 2013
4.510
4.726
4.493
4.718
202,369
+0.27(+5.98%)
Aug 19, 2013
4.660
4.660
4.394
4.452
208,008
-0.22(-4.80%)
Aug 16, 2013
4.718
4.807
4.602
4.677
306,906
-0.05(-1.06%)
Aug 15, 2013
4.518
4.743
4.444
4.726
509,383
+0.21(+4.60%)
Aug 14, 2013
4.252
4.560
4.252
4.518
425,833
+0.24(+5.64%)
Aug 13, 2013
4.152
4.385
4.152
4.277
334,942
+0.14(+3.42%)
Aug 12, 2013
4.152
4.202
4.119
4.136
112,736
-0.02(-0.60%)
Aug 09, 2013
4.152
4.202
4.086
4.161
79,519
-0.02(-0.40%)
Aug 08, 2013
4.044
4.186
4.044
4.177
552,516
+0.13(+3.29%)
Aug 07, 2013
4.061
4.086
4.036
4.044
127,538
-0.06(-1.42%)
Aug 06, 2013
4.111
4.152
3.978
4.102
123,979
+0.02(+0.61%)
Aug 05, 2013
4.036
4.086
4.019
4.077
77,638
+0.04(+1.03%)
Aug 02, 2013
4.061
4.094
4.019
4.036
70,818
-0.04(-1.02%)
Aug 01, 2013
4.102
4.194
4.069
4.077
109,045
+0.00(+0.00%)
Jul 31, 2013
4.136
4.144
4.019
4.077
309,061
-0.07(-1.61%)
Jul 30, 2013
4.202
4.202
4.119
4.144
179,579
-0.01(-0.20%)
Jul 29, 2013
4.260
4.285
4.119
4.152
477,353
-0.13(-3.11%)
Jul 26, 2013
4.285
4.302
4.219
4.285
155,025
+0.00(+0.00%)
Jul 25, 2013
4.219
4.302
4.202
4.285
170,891
+0.07(+1.58%)
Jul 24, 2013
4.244
4.260
4.186
4.219
171,883
-0.03(-0.78%)
Jul 23, 2013
4.302
4.335
4.219
4.252
818,355
-0.02(-0.58%)
Jul 22, 2013
4.344
4.344
4.260
4.277
113,156
-0.06(-1.34%)
Jul 19, 2013
4.352
4.444
4.302
4.335
785,541
-0.02(-0.57%)
Jul 18, 2013
4.260
4.369
4.244
4.360
309,602
+0.10(+2.34%)
Jul 17, 2013
4.236
4.277
4.219
4.260
74,028
+0.01(+0.20%)
Jul 16, 2013
4.219
4.285
4.219
4.252
91,967
+0.02(+0.59%)
Jul 15, 2013
4.236
4.310
4.216
4.227
80,948
-0.02(-0.39%)
Jul 12, 2013
4.211
4.294
4.194
4.244
51,498
+0.02(+0.39%)
Jul 11, 2013
4.202
4.252
4.144
4.227
87,797
+0.07(+1.60%)
Jul 10, 2013
4.186
4.211
4.119
4.161
149,438
-0.02(-0.60%)
Jul 09, 2013
4.227
4.219
4.177
4.186
126,891
-0.02(-0.59%)
Jul 08, 2013
4.260
4.277
4.186
4.211
177,321
+0.02(+0.60%)
Jul 05, 2013
4.260
4.260
4.128
4.186
126,480
-0.06(-1.37%)
Jul 03, 2013
4.327
4.327
4.227
4.244
133,533
-0.08(-1.92%)
Jul 02, 2013
4.427
4.452
4.285
4.327
204,425
-0.12(-2.80%)
Jul 01, 2013
4.452
4.527
4.410
4.452
201,547
+0.02(+0.56%)
Jun 28, 2013
4.310
4.468
4.286
4.427
385,971
+0.12(+2.70%)
Jun 26, 2013
4.310
4.402
4.252
4.310
151,754
+0.03(+0.78%)
Jun 25, 2013
4.211
4.327
4.186
4.277
259,762
+0.11(+2.59%)
Jun 24, 2013
4.244
4.369
4.094
4.169
283,300
-0.15(-3.47%)
Jun 21, 2013
4.161
4.319
4.061
4.319
273,713
+0.16(+3.80%)
Jun 20, 2013
4.211
4.252
4.119
4.161
236,544
-0.29(-6.54%)
Jun 19, 2013
4.493
4.518
4.419
4.452
226,327
-0.03(-0.74%)
Jun 18, 2013
4.444
4.518
4.402
4.485
345,471
+0.06(+1.32%)
Jun 17, 2013
4.377
4.444
4.294
4.427
115,582
+0.09(+2.11%)
Jun 14, 2013
4.377
4.410
4.311
4.335
33,599
-0.04(-0.95%)
Jun 13, 2013
4.285
4.402
4.285
4.377
116,178
+0.10(+2.33%)
Jun 12, 2013
4.310
4.310
4.228
4.277
64,656
+0.02(+0.59%)
Jun 11, 2013
4.244
4.260
4.219
4.252
216,041
+0.01(+0.20%)
Jun 10, 2013
4.385
4.385
4.202
4.244
133,574
-0.04(-0.97%)
Jun 07, 2013
4.186
4.344
4.136
4.285
134,142
+0.12(+2.79%)
Jun 06, 2013
4.177
4.194
4.136
4.169
109,320
+0.03(+0.80%)
Jun 05, 2013
4.086
4.186
4.011
4.136
224,040
+0.01(+0.20%)
Jun 04, 2013
4.211
4.256
4.094
4.127
259,132
-0.09(-2.17%)
Jun 03, 2013
4.302
4.327
4.169
4.219
169,319
-0.08(-1.93%)
May 31, 2013
4.360
4.369
4.219
4.302
186,820
-0.09(-2.08%)
May 30, 2013
4.377
4.435
4.369
4.394
148,795
-0.03(-0.75%)
May 29, 2013
4.444
4.493
4.377
4.427
165,250
-0.02(-0.37%)
May 28, 2013
4.593
4.635
4.410
4.444
229,701
-0.12(-2.55%)
May 24, 2013
4.660
4.660
4.510
4.560
115,021
-0.10(-2.14%)
May 23, 2013
4.502
4.743
4.369
4.660
550,663
+0.07(+1.63%)
May 22, 2013
4.652
4.760
4.510
4.585
534,218
-0.02(-0.36%)
May 21, 2013
4.610
4.742
4.560
4.602
520,006
+0.07(+1.45%)
May 20, 2013
4.362
4.569
4.338
4.536
498,749
+0.16(+3.77%)
May 17, 2013
4.338
4.379
4.297
4.371
278,778
+0.05(+1.15%)
May 16, 2013
4.412
4.478
4.173
4.321
1,146,653
+0.17(+4.17%)
May 15, 2013
4.082
4.165
4.057
4.148
236,142
+0.01(+0.20%)
May 13, 2013
4.206
4.231
4.123
4.140
156,140
-0.08(-1.95%)
May 10, 2013
4.107
4.239
4.090
4.222
195,048
+0.07(+1.79%)
May 09, 2013
4.313
4.313
4.008
4.148
445,741
-0.22(-5.09%)
May 08, 2013
4.536
4.577
4.305
4.371
368,455
-0.16(-3.64%)
May 07, 2013
4.115
4.558
4.099
4.536
1,135,232
+0.41(+10.00%)
May 06, 2013
4.074
4.140
4.041
4.123
175,318
+0.07(+1.83%)
May 03, 2013
4.024
4.078
3.991
4.049
186,223
+0.06(+1.45%)
May 02, 2013
4.008
4.049
3.975
3.991
74,816
+0.00(+0.00%)
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.