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
Seaboard Corp
(NY:
SEB
)
3,350.00
-4.01 (-0.12%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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, 2009
1017
1030
935.00
935.00
4,479
-84.00(-8.24%)
Apr 29, 2009
1005
1046
995.00
1019
1,162
+2.00(+0.20%)
Apr 28, 2009
1035
1057
990.00
1017
2,657
+2.00(+0.20%)
Apr 27, 2009
1048
1070
980.00
1015
3,752
-70.00(-6.45%)
Apr 24, 2009
1050
1135
1050
1085
1,663
+7.00(+0.65%)
Apr 23, 2009
1046
1150
1025
1078
1,417
+32.00(+3.06%)
Apr 22, 2009
1000
1060
1000
1046
1,539
+19.00(+1.85%)
Apr 21, 2009
969.00
1035
969.00
1027
1,036
+64.95(+6.75%)
Apr 20, 2009
1020
1020
955.00
962.05
935
-37.95(-3.80%)
Apr 17, 2009
999.00
1009
961.33
1000
746
+1.00(+0.10%)
Apr 16, 2009
960.00
1030
960.00
999.00
645
+14.00(+1.42%)
Apr 15, 2009
980.00
1010
969.00
985.00
1,341
-4.90(-0.49%)
Apr 14, 2009
1012
1040
970.00
989.90
950
-32.08(-3.14%)
Apr 13, 2009
1015
1025
1015
1022
658
+6.98(+0.69%)
Apr 09, 2009
1017
1030
1000
1015
1,207
+5.00(+0.50%)
Apr 08, 2009
1030
1039
990.00
1010
841
-14.00(-1.37%)
Apr 07, 2009
1000
1024
982.00
1024
501
-4.00(-0.39%)
Apr 06, 2009
1000
1035
973.00
1028
2,101
+16.05(+1.59%)
Apr 03, 2009
1005
1028
999.01
1012
691
-21.05(-2.04%)
Apr 02, 2009
977.14
1043
977.14
1033
1,486
+33.00(+3.30%)
Apr 01, 2009
1018
1018
960.00
1000
1,285
-10.00(-0.99%)
Mar 31, 2009
965.50
1020
965.50
1010
1,266
+44.50(+4.61%)
Mar 30, 2009
996.47
999.98
950.00
965.50
1,520
-59.50(-5.80%)
Mar 26, 2009
985.00
1025
960.00
1025
1,419
+67.00(+6.99%)
Mar 25, 2009
968.00
1000
935.00
958.00
1,647
+2.00(+0.21%)
Mar 24, 2009
956.00
966.40
920.00
956.00
830
-12.00(-1.24%)
Mar 23, 2009
963.00
970.00
962.88
968.00
1,089
+41.00(+4.42%)
Mar 20, 2009
910.00
960.00
910.00
927.00
2,026
+2.00(+0.22%)
Mar 19, 2009
939.00
940.00
920.00
925.00
322
-5.90(-0.63%)
Mar 18, 2009
876.42
937.40
876.42
930.90
1,499
+25.02(+2.76%)
Mar 17, 2009
915.00
915.00
860.00
905.88
895
-0.12(-0.01%)
Mar 16, 2009
940.00
955.00
890.00
906.00
1,300
-27.00(-2.89%)
Mar 13, 2009
927.00
934.39
894.00
933.00
0
-6.00(-0.64%)
Mar 12, 2009
828.95
939.53
828.95
939.00
1,109
+87.00(+10.21%)
Mar 11, 2009
863.94
873.00
820.00
852.00
844
-22.00(-2.52%)
Mar 10, 2009
850.00
874.00
810.00
874.00
1,438
+37.00(+4.42%)
Mar 09, 2009
801.00
845.99
796.00
837.00
957
+32.00(+3.98%)
Mar 06, 2009
840.00
872.00
785.00
805.00
0
-60.98(-7.04%)
Mar 05, 2009
839.10
897.00
826.00
865.98
1,399
-3.27(-0.38%)
Mar 04, 2009
860.00
870.00
845.00
869.25
1,350
+8.25(+0.96%)
Mar 02, 2009
870.00
890.00
850.00
861.00
2,004
-19.00(-2.16%)
Feb 27, 2009
890.00
899.00
858.00
880.00
0
-10.00(-1.12%)
Feb 26, 2009
925.00
925.00
885.00
890.00
734
-24.00(-2.63%)
Feb 25, 2009
905.00
935.00
880.00
914.00
1,564
-17.75(-1.91%)
Feb 24, 2009
926.10
950.00
841.30
931.75
2,576
+36.75(+4.11%)
Feb 23, 2009
970.00
980.00
895.00
895.00
999
-75.00(-7.73%)
Feb 20, 2009
936.00
970.00
904.27
970.00
950
+40.00(+4.30%)
Feb 19, 2009
930.00
960.00
920.00
930.00
769
+5.00(+0.54%)
Feb 18, 2009
957.00
973.51
910.00
925.00
1,168
-15.00(-1.60%)
Feb 17, 2009
985.00
1008
940.00
940.00
1,307
-69.00(-6.84%)
Feb 13, 2009
985.00
1015
985.00
1009
403
+33.00(+3.38%)
Feb 12, 2009
971.00
987.02
952.55
976.00
866
-24.00(-2.40%)
Feb 11, 2009
937.38
1000
937.38
1000
891
+64.00(+6.84%)
Feb 10, 2009
978.00
990.00
918.00
936.00
1,247
-35.00(-3.60%)
Feb 09, 2009
970.01
1006
961.21
971.00
642
-24.02(-2.41%)
Feb 06, 2009
980.00
1010
975.00
995.02
1,143
-9.98(-0.99%)
Feb 05, 2009
1000
1030
995.00
1005
656
-23.00(-2.24%)
Feb 04, 2009
1065
1065
1020
1028
652
-7.00(-0.68%)
Feb 03, 2009
1045
1070
1030
1035
115
-5.00(-0.48%)
Feb 02, 2009
980.00
1059
980.00
1040
1,800
+35.00(+3.48%)
Jan 30, 2009
1028
1070
1005
1005
0
-9.00(-0.89%)
Jan 29, 2009
1088
1100
1012
1014
1,341
-74.00(-6.80%)
Jan 28, 2009
1099
1112
1066
1088
1,372
+0.00(+0.00%)
Jan 27, 2009
1080
1112
1070
1088
832
+23.00(+2.16%)
Jan 26, 2009
1075
1093
1060
1065
287
+10.00(+0.95%)
Jan 23, 2009
1048
1095
1012
1055
722
-10.00(-0.94%)
Jan 22, 2009
1065
1148
1025
1065
703
-24.96(-2.29%)
Jan 21, 2009
1135
1135
1055
1090
1,816
-35.04(-3.11%)
Jan 20, 2009
1130
1149
1105
1125
536
-29.00(-2.51%)
Jan 16, 2009
1132
1170
1090
1154
0
+14.00(+1.23%)
Jan 15, 2009
1025
1140
1005
1140
707
+114.00(+11.11%)
Jan 14, 2009
1070
1099
1016
1026
1,048
-76.00(-6.90%)
Jan 13, 2009
1130
1130
1060
1102
937
-18.00(-1.61%)
Jan 12, 2009
1141
1150
1071
1120
896
-39.00(-3.36%)
Jan 09, 2009
1140
1170
1080
1159
1,301
+17.35(+1.52%)
Jan 08, 2009
1190
1190
1115
1142
888
-27.35(-2.34%)
Jan 07, 2009
1160
1200
1112
1169
1,316
+24.00(+2.10%)
Jan 06, 2009
1200
1200
1113
1145
1,522
-35.00(-2.97%)
Jan 05, 2009
1185
1219
1135
1180
1,317
-35.00(-2.88%)
Jan 02, 2009
1195
1220
1150
1215
0
+21.00(+1.76%)
Jan 01, 2009
1130
1195
1125
1194
0
+0.00(+0.00%)
Dec 31, 2008
1130
1195
1125
1194
1,856
+34.00(+2.93%)
Dec 30, 2008
1136
1178
1120
1160
1,976
+40.00(+3.57%)
Dec 29, 2008
1050
1135
1030
1120
1,349
+55.00(+5.16%)
Dec 26, 2008
986.00
1065
986.00
1065
588
+50.00(+4.93%)
Dec 24, 2008
1005
1015
985.00
1015
566
+4.00(+0.40%)
Dec 23, 2008
980.00
1012
962.29
1011
3,570
+11.00(+1.10%)
Dec 22, 2008
1020
1035
966.00
1000
1,470
-10.00(-0.99%)
Dec 19, 2008
1048
1048
961.20
1010
3,219
-5.00(-0.49%)
Dec 18, 2008
1048
1048
990.05
1015
1,209
-15.00(-1.46%)
Dec 17, 2008
986.00
1050
970.02
1030
2,176
+6.00(+0.59%)
Dec 16, 2008
976.00
1100
945.00
1024
2,672
+65.00(+6.78%)
Dec 15, 2008
958.00
988.02
932.00
959.00
947
+11.00(+1.16%)
Dec 12, 2008
949.98
960.00
905.00
948.00
1,399
+8.00(+0.85%)
Dec 11, 2008
929.23
998.50
920.75
940.00
1,880
+13.00(+1.40%)
Dec 10, 2008
985.00
1019
927.00
927.00
1,543
-28.00(-2.93%)
Dec 09, 2008
1000
1000
932.00
955.00
1,418
-20.00(-2.05%)
Dec 08, 2008
975.00
1025
933.33
975.00
1,447
+30.00(+3.17%)
Dec 05, 2008
936.00
984.99
920.00
945.00
1,427
+18.00(+1.94%)
Dec 04, 2008
921.00
987.15
914.00
927.00
2,355
+7.00(+0.76%)
Dec 03, 2008
926.00
990.00
870.00
920.00
2,479
+8.00(+0.88%)
Dec 02, 2008
826.95
931.10
811.00
912.00
3,657
+87.00(+10.55%)
Dec 01, 2008
880.00
905.00
825.00
825.00
1,624
-76.00(-8.44%)
Nov 28, 2008
974.48
984.00
900.98
901.00
425
-73.00(-7.49%)
Nov 26, 2008
965.00
984.00
900.00
974.00
2,017
+9.00(+0.93%)
Nov 25, 2008
900.01
965.00
878.01
965.00
1,817
+37.00(+3.99%)
Nov 24, 2008
870.00
994.00
863.00
928.00
2,416
+61.00(+7.04%)
Nov 21, 2008
840.00
874.00
799.31
867.00
2,265
+72.00(+9.06%)
Nov 20, 2008
925.00
978.26
755.01
795.00
3,457
-105.00(-11.67%)
Nov 19, 2008
1050
1125
875.00
900.00
3,040
-158.00(-14.93%)
Nov 18, 2008
1010
1058
995.05
1058
763
+42.00(+4.13%)
Nov 17, 2008
990.00
1020
990.00
1016
747
-4.00(-0.39%)
Nov 14, 2008
1016
1057
995.00
1020
0
+4.00(+0.39%)
Nov 13, 2008
980.00
1035
970.00
1016
3,053
+24.00(+2.42%)
Nov 12, 2008
960.00
1025
960.00
992.00
2,178
+12.00(+1.22%)
Nov 11, 2008
1035
1055
980.00
980.00
2,014
-36.00(-3.54%)
Nov 10, 2008
1065
1080
1003
1016
1,377
-20.00(-1.93%)
Nov 07, 2008
1025
1065
975.63
1036
1,218
-9.00(-0.86%)
Nov 06, 2008
1100
1150
1025
1045
1,781
-76.00(-6.78%)
Nov 05, 2008
1350
1350
1121
1121
1,351
-164.00(-12.76%)
Nov 04, 2008
1285
1350
1210
1285
2,050
+4.00(+0.31%)
Nov 03, 2008
1301
1378
1275
1281
1,510
-59.00(-4.40%)
Oct 31, 2008
1065
1349
1065
1340
2,499
+242.00(+22.04%)
Oct 30, 2008
1085
1130
1022
1098
1,653
-16.00(-1.44%)
Oct 29, 2008
986.79
1135
950.00
1114
2,731
+155.00(+16.16%)
Oct 28, 2008
1024
1024
916.25
959.00
3,210
-32.06(-3.23%)
Oct 27, 2008
1020
1051
961.60
991.06
1,245
-1.94(-0.20%)
Oct 24, 2008
915.92
1008
911.00
993.00
1,561
+41.00(+4.31%)
Oct 23, 2008
960.00
995.00
951.00
952.00
896
+9.00(+0.95%)
Oct 22, 2008
1010
1019
943.00
943.00
880
-67.00(-6.63%)
Oct 21, 2008
970.97
1026
970.97
1010
686
+8.00(+0.80%)
Oct 20, 2008
1021
1024
930.00
1002
1,393
+12.00(+1.21%)
Oct 17, 2008
984.68
1031
916.00
990.00
2,594
+31.00(+3.23%)
Oct 16, 2008
927.58
1135
920.00
959.00
2,420
+59.00(+6.56%)
Oct 15, 2008
1090
1100
900.00
900.00
1,680
-190.00(-17.43%)
Oct 14, 2008
1325
1370
1085
1090
1,804
-269.00(-19.79%)
Oct 13, 2008
980.00
1396
950.00
1359
4,610
+389.00(+40.10%)
Oct 10, 2008
950.00
970.00
838.00
970.00
3,840
-17.05(-1.73%)
Oct 09, 2008
1160
1167
987.05
987.05
1,462
-162.94(-14.17%)
Oct 08, 2008
1125
1158
1075
1150
1,641
-8.01(-0.69%)
Oct 07, 2008
1110
1170
1110
1158
1,563
+58.00(+5.27%)
Oct 06, 2008
1200
1200
1064
1100
2,656
-100.00(-8.33%)
Oct 03, 2008
1260
1260
1200
1200
0
-60.00(-4.76%)
Oct 02, 2008
1250
1275
1235
1260
1,438
+7.00(+0.56%)
Oct 01, 2008
1265
1270
1216
1253
780
-4.00(-0.32%)
Sep 30, 2008
1200
1260
1170
1257
1,585
+77.00(+6.53%)
Sep 29, 2008
1200
1250
1150
1180
2,535
-34.00(-2.80%)
Sep 26, 2008
1218
1235
1200
1214
0
-3.00(-0.25%)
Sep 25, 2008
1240
1240
1200
1217
1,779
+7.00(+0.58%)
Sep 24, 2008
1235
1245
1184
1210
3,082
-32.00(-2.58%)
Sep 23, 2008
1272
1280
1233
1242
1,597
-2.99(-0.24%)
Sep 22, 2008
1235
1275
1230
1245
713
-27.01(-2.12%)
Sep 19, 2008
1350
1350
1230
1272
0
+22.02(+1.76%)
Sep 18, 2008
1230
1259
1224
1250
2,356
+14.98(+1.21%)
Sep 17, 2008
1298
1298
1230
1235
1,606
-21.00(-1.67%)
Sep 16, 2008
1380
1380
1230
1256
4,488
+23.00(+1.87%)
Sep 15, 2008
1255
1270
1200
1233
1,020
-16.00(-1.28%)
Sep 12, 2008
1273
1283
1200
1249
1,016
-34.00(-2.65%)
Sep 11, 2008
1287
1304
1257
1283
913
-16.00(-1.23%)
Sep 10, 2008
1340
1364
1292
1299
2,863
-9.00(-0.69%)
Sep 09, 2008
1251
1350
1251
1308
1,377
+35.50(+2.79%)
Sep 08, 2008
1260
1324
1242
1272
2,128
-9.50(-0.74%)
Sep 05, 2008
1325
1325
1271
1282
0
-26.35(-2.01%)
Sep 04, 2008
1265
1335
1260
1308
1,771
+50.35(+4.00%)
Sep 03, 2008
1290
1295
1245
1258
1,560
-21.01(-1.64%)
Sep 02, 2008
1325
1326
1270
1279
1,597
-17.99(-1.39%)
Aug 29, 2008
1290
1302
1290
1297
0
-3.00(-0.23%)
Aug 28, 2008
1295
1325
1263
1300
1,417
+5.00(+0.39%)
Aug 27, 2008
1328
1329
1255
1295
6,427
-30.00(-2.26%)
Aug 26, 2008
1380
1400
1320
1325
7,739
-23.00(-1.71%)
Aug 25, 2008
1335
1355
1315
1348
7,551
-17.00(-1.25%)
Aug 22, 2008
1388
1419
1346
1365
0
-13.00(-0.94%)
Aug 21, 2008
1425
1425
1307
1378
3,778
-47.05(-3.30%)
Aug 20, 2008
1440
1455
1425
1425
1,917
-24.95(-1.72%)
Aug 19, 2008
1540
1540
1440
1450
3,549
-95.00(-6.15%)
Aug 18, 2008
1531
1565
1531
1545
2,293
-14.00(-0.90%)
Aug 15, 2008
1590
1590
1540
1559
0
-21.00(-1.33%)
Aug 14, 2008
1630
1635
1570
1580
3,286
-20.00(-1.25%)
Aug 13, 2008
1655
1700
1560
1600
3,407
-85.00(-5.04%)
Aug 12, 2008
1755
1755
1675
1685
2,490
-70.00(-3.99%)
Aug 11, 2008
1805
1815
1715
1755
2,018
-45.00(-2.50%)
Aug 08, 2008
1717
1805
1717
1800
1,506
+83.00(+4.83%)
Aug 07, 2008
1750
1782
1686
1717
2,733
-58.00(-3.27%)
Aug 06, 2008
1828
1828
1755
1775
985
-35.00(-1.93%)
Aug 05, 2008
1757
1830
1750
1810
1,432
+70.00(+4.02%)
Aug 04, 2008
1789
1789
1716
1740
1,313
-23.00(-1.30%)
Aug 01, 2008
1795
1795
1716
1763
1,665
-37.00(-2.06%)
Jul 31, 2008
1765
1835
1745
1800
1,029
+5.00(+0.28%)
Jul 30, 2008
1780
1815
1761
1795
276
-25.00(-1.37%)
Jul 29, 2008
1820
1824
1705
1820
1,578
+89.00(+5.14%)
Jul 28, 2008
1850
1850
1720
1731
1,324
-95.00(-5.20%)
Jul 25, 2008
1775
1840
1770
1826
997
+16.00(+0.88%)
Jul 24, 2008
1825
1835
1730
1810
1,716
+10.00(+0.56%)
Jul 23, 2008
1764
1805
1710
1800
1,353
+42.00(+2.39%)
Jul 22, 2008
1690
1768
1660
1758
1,091
+34.00(+1.97%)
Jul 21, 2008
1700
1745
1660
1724
494
+24.00(+1.41%)
Jul 18, 2008
1722
1815
1700
1700
1,957
-64.98(-3.68%)
Jul 17, 2008
1690
1770
1665
1765
1,452
+34.98(+2.02%)
Jul 16, 2008
1670
1790
1601
1730
4,043
+100.03(+6.14%)
Jul 15, 2008
1490
1800
1455
1630
5,528
+125.70(+8.36%)
Jul 14, 2008
1480
1507
1454
1504
1,423
+34.27(+2.33%)
Jul 11, 2008
1428
1475
1428
1470
1,446
-4.00(-0.27%)
Jul 10, 2008
1470
1475
1430
1474
1,013
+4.00(+0.27%)
Jul 09, 2008
1460
1499
1455
1470
1,164
+15.00(+1.03%)
Jul 08, 2008
1550
1550
1429
1455
1,167
-40.00(-2.68%)
Jul 07, 2008
1450
1510
1450
1495
1,804
+37.00(+2.54%)
Jul 04, 2008
1478
1480
1435
1458
460
+0.00(+0.00%)
Jul 03, 2008
1478
1480
1435
1458
460
+8.00(+0.55%)
Jul 02, 2008
1570
1570
1445
1450
1,795
-92.00(-5.97%)
Jul 01, 2008
1600
1600
1515
1542
1,184
-9.00(-0.58%)
Jun 30, 2008
1510
1620
1510
1551
2,065
+51.00(+3.40%)
Jun 27, 2008
1530
1610
1500
1500
5,879
-65.00(-4.15%)
Jun 26, 2008
1610
1580
1480
1565
1,129
+95.00(+6.46%)
Jun 25, 2008
1440
1515
1440
1470
1,286
+0.00(+0.00%)
Jun 24, 2008
1476
1538
1410
1470
1,029
-50.00(-3.29%)
Jun 23, 2008
1579
1581
1520
1520
973
-52.50(-3.34%)
Jun 20, 2008
1595
1595
1515
1572
3,341
+5.50(+0.35%)
Jun 19, 2008
1505
1567
1495
1567
955
+35.00(+2.28%)
Jun 18, 2008
1559
1573
1495
1532
1,770
-32.00(-2.05%)
Jun 17, 2008
1561
1598
1561
1564
6,540
+3.49(+0.22%)
Jun 16, 2008
1525
1570
1515
1561
1,102
+5.51(+0.35%)
Jun 13, 2008
1598
1650
1535
1555
1,747
-26.00(-1.64%)
Jun 12, 2008
1620
1620
1573
1581
645
-9.00(-0.57%)
Jun 11, 2008
1620
1635
1590
1590
3,032
-58.00(-3.52%)
Jun 10, 2008
1665
1730
1628
1648
2,281
-67.00(-3.91%)
Jun 09, 2008
1730
1738
1700
1715
1,561
+15.00(+0.88%)
Jun 06, 2008
1745
1765
1700
1700
1,664
-48.00(-2.75%)
Jun 05, 2008
1790
1790
1720
1748
1,132
-32.00(-1.80%)
Jun 04, 2008
1821
1835
1750
1780
837
-39.00(-2.14%)
Jun 03, 2008
1741
1821
1741
1819
1,402
+69.00(+3.94%)
Jun 02, 2008
1795
1809
1710
1750
1,713
-45.00(-2.51%)
May 30, 2008
1875
1875
1795
1795
2,940
-59.00(-3.18%)
May 29, 2008
1819
1854
1812
1854
2,172
+37.00(+2.04%)
May 28, 2008
1800
1819
1785
1817
1,605
+23.04(+1.28%)
May 27, 2008
1709
1794
1698
1794
1,714
+73.96(+4.30%)
May 26, 2008
1710
1775
1706
1720
0
+0.00(+0.00%)
May 23, 2008
1710
1775
1706
1720
776
-15.00(-0.86%)
May 22, 2008
1720
1770
1680
1735
1,751
+40.00(+2.36%)
May 21, 2008
1665
1730
1550
1695
1,162
+10.00(+0.59%)
May 20, 2008
1708
1710
1665
1685
1,913
-15.00(-0.88%)
May 19, 2008
1668
1850
1650
1700
3,863
+35.00(+2.10%)
May 16, 2008
1627
1685
1602
1665
2,114
+38.99(+2.40%)
May 15, 2008
1625
1645
1602
1626
748
-2.99(-0.18%)
May 14, 2008
1655
1655
1609
1629
674
-15.00(-0.91%)
May 13, 2008
1625
1668
1590
1644
1,567
+29.00(+1.80%)
May 12, 2008
1635
1635
1575
1615
1,232
-14.17(-0.87%)
May 09, 2008
1663
1695
1625
1629
614
-57.28(-3.40%)
May 08, 2008
1620
1686
1600
1686
1,911
+46.45(+2.83%)
May 07, 2008
1625
1650
1601
1640
838
+5.00(+0.31%)
May 06, 2008
1605
1638
1602
1635
1,641
+27.00(+1.68%)
May 05, 2008
1664
1664
1565
1608
2,665
-62.00(-3.71%)
May 02, 2008
1670
1697
1655
1670
1,976
+10.01(+0.60%)
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.