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
Ultra S&P500 2X ETF
(NY:
SSO
)
79.00
+0.43 (+0.55%)
Streaming Delayed Price
Updated: 12:02 PM EDT, May 23, 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, 2008
8.554
8.710
8.425
8.436
83,826,296
-0.08(-0.95%)
Apr 29, 2008
8.559
8.597
8.467
8.517
46,613,148
-0.07(-0.82%)
Apr 28, 2008
8.624
8.668
8.565
8.587
39,205,532
-0.00(-0.03%)
Apr 25, 2008
8.566
8.622
8.384
8.589
56,314,720
+0.14(+1.60%)
Apr 24, 2008
8.408
8.604
8.280
8.454
80,062,648
+0.07(+0.85%)
Apr 23, 2008
8.409
8.493
8.292
8.383
51,291,656
+0.00(+0.00%)
Apr 22, 2008
8.421
8.436
8.265
8.383
60,604,720
-0.10(-1.14%)
Apr 21, 2008
8.428
8.518
8.385
8.479
47,046,636
+0.01(+0.12%)
Apr 18, 2008
8.514
8.588
8.441
8.469
74,473,976
+0.19(+2.24%)
Apr 17, 2008
8.168
8.306
8.124
8.283
56,791,236
+0.02(+0.25%)
Apr 16, 2008
7.992
8.264
7.991
8.262
62,785,668
+0.40(+5.11%)
Apr 15, 2008
7.881
7.895
7.734
7.861
55,883,020
+0.06(+0.79%)
Apr 14, 2008
7.837
7.876
7.762
7.799
53,701,272
-0.06(-0.76%)
Apr 11, 2008
7.989
8.054
7.817
7.859
71,197,488
-0.33(-3.99%)
Apr 10, 2008
8.107
8.253
8.047
8.185
58,749,304
+0.05(+0.60%)
Apr 09, 2008
8.258
8.283
8.050
8.136
64,660,620
-0.14(-1.66%)
Apr 08, 2008
8.199
8.292
8.175
8.274
45,672,344
-0.01(-0.11%)
Apr 07, 2008
8.402
8.490
8.272
8.283
51,765,724
-0.00(-0.04%)
Apr 04, 2008
8.314
8.418
8.201
8.287
65,209,508
-0.01(-0.17%)
Apr 03, 2008
8.178
8.356
8.140
8.301
59,634,448
+0.04(+0.42%)
Apr 02, 2008
8.308
8.384
8.181
8.266
64,982,860
-0.00(-0.04%)
Apr 01, 2008
7.916
8.281
7.895
8.269
80,646,840
+0.56(+7.23%)
Mar 31, 2008
7.637
7.811
7.614
7.712
48,476,964
+0.04(+0.56%)
Mar 28, 2008
7.707
7.890
7.618
7.669
84,263,032
-0.14(-1.75%)
Mar 27, 2008
7.984
8.012
7.769
7.805
78,584,488
-0.06(-0.73%)
Mar 26, 2008
8.013
8.030
7.860
7.862
69,771,840
-0.20(-2.45%)
Mar 25, 2008
8.064
8.148
7.947
8.059
69,488,768
-0.02(-0.23%)
Mar 24, 2008
7.904
8.194
7.895
8.078
78,519,952
+0.33(+4.28%)
Mar 21, 2008
7.513
7.858
7.439
7.747
93,705,312
-0.02(-0.29%)
Mar 20, 2008
7.513
7.858
7.439
7.769
93,679,600
+0.28(+3.80%)
Mar 19, 2008
7.933
8.003
7.452
7.484
112,812,720
-0.38(-4.86%)
Mar 18, 2008
7.536
7.872
7.460
7.867
129,570,632
+0.60(+8.25%)
Mar 17, 2008
7.076
7.382
7.022
7.267
134,732,256
-0.14(-1.91%)
Mar 14, 2008
7.797
7.799
7.224
7.408
138,032,512
-0.27(-3.50%)
Mar 13, 2008
7.429
7.784
7.310
7.677
121,507,304
+0.05(+0.61%)
Mar 12, 2008
7.798
7.919
7.613
7.630
83,372,128
-0.16(-2.01%)
Mar 11, 2008
7.567
7.786
7.370
7.786
91,989,992
+0.53(+7.33%)
Mar 10, 2008
7.471
7.482
7.218
7.254
70,369,704
-0.21(-2.83%)
Mar 07, 2008
7.463
7.690
7.329
7.466
108,108,512
-0.14(-1.84%)
Mar 06, 2008
7.842
7.875
7.554
7.606
81,911,800
-0.34(-4.26%)
Mar 05, 2008
7.900
8.055
7.775
7.944
77,022,616
+0.10(+1.26%)
Mar 04, 2008
7.757
7.898
7.618
7.845
91,330,368
-0.03(-0.40%)
Mar 03, 2008
7.870
7.953
7.765
7.876
55,814,156
-0.09(-1.07%)
Feb 29, 2008
8.170
8.180
7.828
7.961
75,305,288
-0.33(-4.01%)
Feb 28, 2008
8.365
8.455
8.283
8.294
45,050,820
-0.18(-2.12%)
Feb 27, 2008
8.411
8.604
8.397
8.474
46,974,552
-0.01(-0.16%)
Feb 26, 2008
8.315
8.584
8.283
8.488
56,985,088
+0.10(+1.18%)
Feb 25, 2008
8.177
8.426
8.082
8.388
66,586,912
+0.20(+2.42%)
Feb 22, 2008
8.101
8.201
7.856
8.190
68,763,408
+0.12(+1.52%)
Feb 21, 2008
8.307
8.350
7.995
8.068
53,914,308
-0.14(-1.75%)
Feb 20, 2008
7.992
8.295
7.967
8.211
59,449,724
+0.01(+0.11%)
Feb 19, 2008
8.310
8.342
8.064
8.202
54,442,228
+0.07(+0.88%)
Feb 18, 2008
8.045
8.132
7.986
8.131
0
+0.00(+0.00%)
Feb 15, 2008
8.045
8.132
7.986
8.131
34,571,320
+0.03(+0.42%)
Feb 14, 2008
8.345
8.365
8.091
8.097
53,359,856
-0.19(-2.27%)
Feb 13, 2008
8.241
8.364
8.139
8.285
48,945,280
+0.15(+1.88%)
Feb 12, 2008
8.111
8.281
7.999
8.132
64,300,244
+0.18(+2.20%)
Feb 11, 2008
7.902
8.034
7.775
7.957
49,718,000
+0.08(+1.04%)
Feb 08, 2008
7.922
8.038
7.786
7.875
62,328,300
-0.12(-1.56%)
Feb 07, 2008
7.779
8.100
7.740
8.000
84,607,488
+0.12(+1.51%)
Feb 06, 2008
8.100
8.156
7.821
7.881
60,675,904
-0.15(-1.82%)
Feb 05, 2008
8.253
8.293
7.968
8.027
77,416,144
-0.45(-5.33%)
Feb 04, 2008
8.663
8.672
8.478
8.478
45,116,256
-0.21(-2.43%)
Feb 01, 2008
8.517
8.706
8.446
8.689
75,208,592
+0.27(+3.23%)
Jan 31, 2008
7.952
8.573
7.915
8.418
105,172,576
+0.27(+3.34%)
Jan 30, 2008
8.225
8.575
8.108
8.146
89,430,736
-0.10(-1.26%)
Jan 29, 2008
8.295
8.323
8.135
8.250
54,537,492
+0.05(+0.65%)
Jan 28, 2008
7.944
8.203
7.805
8.196
65,765,740
+0.29(+3.66%)
Jan 25, 2008
8.342
8.371
7.863
7.907
82,252,536
-0.26(-3.19%)
Jan 24, 2008
8.105
8.220
7.966
8.167
116,995,776
+0.12(+1.49%)
Jan 23, 2008
7.314
8.055
7.209
8.047
138,627,456
+0.39(+5.11%)
Jan 22, 2008
7.238
7.844
7.134
7.656
95,778,360
-0.17(-2.16%)
Jan 21, 2008
8.107
8.180
7.714
7.825
0
+0.00(+0.00%)
Jan 18, 2008
8.107
8.180
7.714
7.825
81,862,584
-0.16(-2.04%)
Jan 17, 2008
8.490
8.519
7.930
7.988
86,120,496
-0.47(-5.55%)
Jan 16, 2008
8.497
8.699
8.346
8.457
50,626,328
-0.11(-1.32%)
Jan 15, 2008
8.757
8.828
8.552
8.570
40,373,648
-0.42(-4.71%)
Jan 14, 2008
8.982
9.031
8.869
8.994
28,785,540
+0.16(+1.76%)
Jan 11, 2008
8.946
9.024
8.727
8.839
61,837,680
-0.17(-1.87%)
Jan 10, 2008
8.807
9.185
8.728
9.007
69,196,312
+0.14(+1.55%)
Jan 09, 2008
8.692
8.933
8.544
8.869
37,935,576
+0.19(+2.25%)
Jan 08, 2008
9.057
9.202
8.645
8.674
43,951,592
-0.31(-3.44%)
Jan 07, 2008
9.091
9.118
8.854
8.983
41,706,220
-0.02(-0.26%)
Jan 04, 2008
9.322
9.322
8.950
9.007
27,839,428
-0.45(-4.74%)
Jan 03, 2008
9.485
9.549
9.374
9.455
14,853,418
-0.00(-0.04%)
Jan 02, 2008
9.700
9.746
9.352
9.458
21,591,522
-0.20(-2.09%)
Jan 01, 2008
9.765
9.823
9.648
9.660
9,161,839
+0.00(+0.00%)
Dec 31, 2007
9.765
9.823
9.648
9.660
9,161,839
-0.14(-1.46%)
Dec 28, 2007
9.969
9.969
9.748
9.804
9,336,609
-0.03(-0.26%)
Dec 27, 2007
10.03
10.03
9.797
9.829
10,080,204
-0.26(-2.60%)
Dec 26, 2007
10.07
10.10
9.917
10.09
5,397,246
-0.01(-0.06%)
Dec 24, 2007
9.987
10.10
9.969
10.10
3,977,128
+0.16(+1.58%)
Dec 21, 2007
9.743
9.948
9.683
9.940
19,151,966
+0.32(+3.29%)
Dec 20, 2007
9.650
9.669
9.438
9.624
18,140,086
-0.33(-3.35%)
Dec 19, 2007
9.974
10.09
9.837
9.958
30,027,964
+0.02(+0.15%)
Dec 18, 2007
9.987
10.04
9.700
9.942
24,512,946
+0.12(+1.27%)
Dec 17, 2007
10.06
10.10
9.814
9.818
21,417,454
-0.32(-3.19%)
Dec 14, 2007
10.26
10.41
10.14
10.14
19,651,712
-0.30(-2.90%)
Dec 13, 2007
10.30
10.46
10.17
10.44
25,459,708
-0.00(-0.03%)
Dec 12, 2007
10.50
10.78
10.15
10.45
27,571,264
+0.18(+1.76%)
Dec 11, 2007
10.86
10.96
10.22
10.27
27,690,056
-0.57(-5.29%)
Dec 10, 2007
10.81
10.87
10.68
10.84
9,774,059
+0.13(+1.22%)
Dec 07, 2007
10.76
10.77
10.64
10.71
11,931,077
+0.03(+0.24%)
Dec 06, 2007
10.47
10.73
10.36
10.68
15,515,987
+0.29(+2.79%)
Dec 05, 2007
10.31
10.42
10.27
10.39
15,490,265
+0.31(+3.11%)
Dec 04, 2007
10.19
10.20
10.07
10.08
10,906,495
-0.15(-1.43%)
Dec 03, 2007
10.35
10.35
10.20
10.23
9,635,708
-0.18(-1.74%)
Nov 30, 2007
10.50
10.50
10.20
10.41
18,586,296
+0.22(+2.14%)
Nov 29, 2007
9.934
10.26
9.934
10.19
13,133,704
+0.04(+0.34%)
Nov 28, 2007
9.892
10.22
9.790
10.15
20,631,432
+0.55(+5.72%)
Nov 27, 2007
9.503
9.659
9.358
9.604
19,506,410
+0.22(+2.39%)
Nov 26, 2007
9.882
9.890
9.316
9.380
19,152,942
-0.37(-3.83%)
Nov 23, 2007
9.662
9.811
9.596
9.753
7,323,651
+0.28(+2.98%)
Nov 21, 2007
9.718
9.767
9.469
9.471
25,211,482
-0.37(-3.77%)
Nov 20, 2007
9.737
9.988
9.531
9.842
24,650,268
+0.11(+1.15%)
Nov 19, 2007
9.924
10.00
9.683
9.730
23,739,600
-0.29(-2.93%)
Nov 16, 2007
9.990
10.13
9.874
10.02
18,295,872
+0.00(+0.03%)
Nov 15, 2007
10.09
10.28
9.869
10.02
21,865,224
-0.26(-2.54%)
Nov 14, 2007
10.57
10.57
10.19
10.28
20,981,042
-0.11(-1.09%)
Nov 13, 2007
10.04
10.39
9.975
10.39
17,818,188
+0.56(+5.69%)
Nov 12, 2007
9.916
10.17
9.781
9.835
18,316,622
-0.17(-1.70%)
Nov 09, 2007
10.07
10.31
9.946
10.01
22,885,478
-0.26(-2.52%)
Nov 08, 2007
10.56
10.56
9.975
10.26
23,995,526
-0.14(-1.30%)
Nov 07, 2007
10.73
10.83
10.32
10.40
18,731,728
-0.58(-5.30%)
Nov 06, 2007
10.82
10.98
10.67
10.98
11,558,110
+0.31(+2.95%)
Nov 05, 2007
10.54
10.84
10.54
10.67
16,342,356
-0.19(-1.74%)
Nov 02, 2007
10.90
10.90
10.58
10.86
17,725,350
+0.03(+0.24%)
Nov 01, 2007
11.17
11.18
10.77
10.83
25,342,684
-0.54(-4.78%)
Oct 31, 2007
11.24
11.45
11.11
11.37
17,924,550
+0.25(+2.27%)
Oct 30, 2007
11.20
11.24
11.11
11.12
7,432,259
-0.16(-1.40%)
Oct 29, 2007
11.27
11.34
11.21
11.28
10,658,019
+0.05(+0.43%)
Oct 26, 2007
11.16
11.23
10.98
11.23
10,873,007
+0.26(+2.34%)
Oct 25, 2007
10.92
11.03
10.70
10.97
12,846,768
+0.04(+0.40%)
Oct 24, 2007
10.88
10.96
10.55
10.93
19,095,378
+0.02(+0.16%)
Oct 23, 2007
10.91
10.99
10.75
10.91
7,082,623
+0.11(+1.03%)
Oct 22, 2007
10.51
10.82
10.51
10.80
14,507,948
+0.15(+1.42%)
Oct 19, 2007
11.17
11.18
10.65
10.65
17,989,316
-0.64(-5.65%)
Oct 18, 2007
11.22
11.33
11.17
11.29
6,805,038
-0.07(-0.60%)
Oct 17, 2007
11.52
11.52
11.09
11.36
13,084,967
+0.02(+0.19%)
Oct 16, 2007
11.37
11.39
11.24
11.34
9,553,320
-0.14(-1.19%)
Oct 15, 2007
11.65
11.66
11.31
11.47
8,016,520
-0.18(-1.55%)
Oct 12, 2007
11.55
11.65
11.52
11.65
4,064,557
+0.11(+0.95%)
Oct 11, 2007
11.76
11.84
11.40
11.54
9,860,056
-0.09(-0.74%)
Oct 10, 2007
11.60
11.68
11.54
11.63
5,208,847
-0.05(-0.42%)
Oct 09, 2007
11.58
11.69
11.48
11.68
5,630,551
+0.19(+1.62%)
Oct 08, 2007
11.52
11.55
11.45
11.49
4,301,247
-0.12(-1.03%)
Oct 05, 2007
11.48
11.64
11.43
11.61
8,141,456
+0.27(+2.41%)
Oct 04, 2007
11.35
11.38
11.28
11.34
3,057,606
+0.04(+0.32%)
Oct 03, 2007
11.32
11.40
11.26
11.30
6,327,260
-0.08(-0.71%)
Oct 02, 2007
11.41
11.44
11.32
11.38
6,052,264
-0.03(-0.27%)
Oct 01, 2007
11.15
11.45
11.15
11.41
6,983,666
+0.28(+2.47%)
Sep 28, 2007
11.19
11.22
11.06
11.14
5,432,200
-0.07(-0.64%)
Sep 27, 2007
11.20
11.21
11.11
11.21
5,212,215
+0.13(+1.21%)
Sep 26, 2007
11.09
11.17
11.01
11.08
6,107,978
+0.08(+0.74%)
Sep 25, 2007
10.96
11.01
10.85
11.00
7,065,403
-0.06(-0.58%)
Sep 24, 2007
11.15
11.22
11.00
11.06
6,703,690
-0.02(-0.21%)
Sep 21, 2007
11.19
11.22
11.08
11.08
4,669,697
+0.03(+0.32%)
Sep 20, 2007
11.17
11.20
11.01
11.05
7,298,545
-0.15(-1.32%)
Sep 19, 2007
11.21
11.34
11.10
11.20
8,571,398
+0.15(+1.33%)
Sep 18, 2007
10.55
11.67
10.49
11.05
14,130,807
+0.61(+5.89%)
Sep 17, 2007
10.47
10.53
10.39
10.43
4,317,413
-0.14(-1.28%)
Sep 14, 2007
10.43
10.59
10.40
10.57
4,984,268
+0.02(+0.15%)
Sep 13, 2007
10.51
10.64
10.47
10.55
7,553,116
+0.11(+1.07%)
Sep 12, 2007
10.34
10.50
10.30
10.44
7,210,260
+0.05(+0.45%)
Sep 11, 2007
10.22
10.40
10.19
10.39
9,951,573
+0.28(+2.76%)
Sep 10, 2007
10.24
10.27
9.944
10.12
10,103,107
-0.07(-0.66%)
Sep 07, 2007
10.39
10.39
10.08
10.18
13,696,237
-0.32(-3.00%)
Sep 06, 2007
10.47
10.54
10.34
10.50
6,763,690
+0.10(+1.00%)
Sep 05, 2007
10.48
10.52
10.33
10.39
9,259,681
-0.24(-2.22%)
Sep 04, 2007
10.42
10.75
10.38
10.63
7,985,354
+0.27(+2.59%)
Aug 31, 2007
10.45
10.54
10.30
10.36
12,267,385
+0.15(+1.45%)
Aug 30, 2007
10.10
10.36
10.04
10.21
10,878,818
-0.05(-0.53%)
Aug 29, 2007
9.998
10.30
9.918
10.27
8,510,541
+0.35(+3.58%)
Aug 28, 2007
10.26
10.26
9.860
9.914
12,239,099
-0.43(-4.14%)
Aug 27, 2007
10.46
10.48
10.32
10.34
8,170,428
-0.18(-1.72%)
Aug 24, 2007
10.30
10.53
10.26
10.52
8,921,282
+0.24(+2.29%)
Aug 23, 2007
10.42
10.45
10.16
10.29
13,439,823
-0.02(-0.19%)
Aug 22, 2007
10.24
10.33
10.13
10.31
15,120,803
+0.22(+2.16%)
Aug 21, 2007
10.03
10.20
9.975
10.09
13,659,380
+0.04(+0.38%)
Aug 20, 2007
10.11
10.16
9.858
10.05
17,153,938
-0.03(-0.25%)
Aug 17, 2007
10.06
10.27
9.745
10.08
25,655,908
+0.40(+4.12%)
Aug 16, 2007
9.401
9.783
9.063
9.678
38,775,908
+0.10(+1.06%)
Aug 15, 2007
9.771
10.03
9.518
9.576
23,587,776
-0.24(-2.48%)
Aug 14, 2007
10.23
10.23
9.802
9.820
16,389,370
-0.34(-3.32%)
Aug 13, 2007
10.19
10.38
10.15
10.16
9,870,822
+0.10(+1.00%)
Aug 10, 2007
10.25
10.33
9.871
10.06
24,671,912
-0.14(-1.42%)
Aug 09, 2007
10.45
10.69
10.17
10.20
14,453,091
-0.62(-5.73%)
Aug 08, 2007
10.64
10.92
10.55
10.82
13,764,414
+0.30(+2.83%)
Aug 07, 2007
10.27
10.69
10.23
10.52
16,348,227
+0.19(+1.86%)
Aug 06, 2007
10.04
10.40
9.841
10.33
16,237,656
+0.31(+3.14%)
Aug 03, 2007
10.22
10.53
10.02
10.02
13,397,095
-0.52(-4.90%)
Aug 02, 2007
10.42
10.55
10.33
10.53
11,021,961
+0.14(+1.39%)
Aug 01, 2007
10.22
10.44
10.03
10.39
19,586,502
+0.14(+1.34%)
Jul 31, 2007
10.65
10.72
10.18
10.25
11,900,529
-0.27(-2.61%)
Jul 30, 2007
10.30
10.57
10.23
10.52
11,933,957
+0.28(+2.69%)
Jul 27, 2007
10.62
10.73
10.25
10.25
21,536,494
-0.39(-3.63%)
Jul 26, 2007
10.93
11.01
10.38
10.63
20,316,784
-0.53(-4.75%)
Jul 25, 2007
11.21
11.26
10.95
11.16
9,533,109
+0.03(+0.28%)
Jul 24, 2007
11.37
11.43
11.03
11.13
7,895,971
-0.38(-3.33%)
Jul 23, 2007
11.55
11.61
11.48
11.52
3,279,416
+0.09(+0.75%)
Jul 20, 2007
11.65
11.66
11.34
11.43
7,262,545
-0.25(-2.14%)
Jul 19, 2007
11.71
11.74
11.64
11.68
3,784,272
+0.07(+0.61%)
Jul 18, 2007
11.56
11.63
11.42
11.61
5,962,264
-0.03(-0.28%)
Jul 17, 2007
11.67
11.75
11.64
11.64
3,881,129
-0.02(-0.19%)
Jul 16, 2007
11.67
11.76
11.62
11.67
5,680,265
-0.02(-0.17%)
Jul 13, 2007
11.61
11.74
11.59
11.69
5,431,695
+0.07(+0.60%)
Jul 12, 2007
11.32
11.64
11.32
11.62
6,137,978
+0.38(+3.36%)
Jul 11, 2007
11.06
11.24
11.03
11.24
5,247,410
+0.19(+1.70%)
Jul 10, 2007
11.28
11.33
11.05
11.05
7,056,832
-0.35(-3.04%)
Jul 09, 2007
11.42
11.45
11.34
11.40
3,136,274
+0.00(+0.03%)
Jul 06, 2007
11.30
11.42
11.24
11.39
3,575,987
+0.12(+1.06%)
Jul 05, 2007
11.30
11.33
11.20
11.27
4,398,841
-0.03(-0.24%)
Jul 03, 2007
11.28
11.32
11.25
11.30
2,558,562
+0.06(+0.51%)
Jul 02, 2007
11.10
11.24
11.08
11.24
4,336,270
+0.22(+1.98%)
Jun 29, 2007
11.07
11.21
10.85
11.03
8,459,970
-0.01(-0.12%)
Jun 28, 2007
11.03
11.18
11.01
11.04
8,157,399
-0.02(-0.22%)
Jun 27, 2007
10.70
11.06
10.70
11.06
6,189,406
+0.30(+2.79%)
Jun 26, 2007
11.01
11.05
10.76
10.76
6,239,977
-0.23(-2.09%)
Jun 25, 2007
11.08
11.19
10.88
10.99
6,455,977
-0.11(-1.01%)
Jun 22, 2007
11.24
11.28
11.00
11.10
6,187,692
-0.21(-1.85%)
Jun 21, 2007
11.17
11.33
11.05
11.31
6,624,833
+0.13(+1.20%)
Jun 20, 2007
11.55
11.55
11.17
11.18
4,913,982
-0.32(-2.75%)
Jun 19, 2007
11.42
11.53
11.38
11.50
3,467,130
+0.05(+0.44%)
Jun 18, 2007
11.53
11.53
11.43
11.45
2,596,276
-0.03(-0.24%)
Jun 15, 2007
11.53
11.57
11.47
11.47
3,685,701
+0.13(+1.12%)
Jun 14, 2007
11.24
11.39
11.24
11.35
5,004,839
+0.12(+1.09%)
Jun 13, 2007
11.02
11.24
10.97
11.22
4,567,698
+0.34(+3.11%)
Jun 12, 2007
11.04
11.17
10.88
10.88
4,366,270
-0.26(-2.30%)
Jun 11, 2007
11.09
11.23
11.05
11.14
4,340,556
+0.05(+0.42%)
Jun 08, 2007
10.89
11.12
10.83
11.10
6,337,691
+0.24(+2.23%)
Jun 07, 2007
11.20
11.27
10.83
10.85
8,898,825
-0.38(-3.39%)
Jun 06, 2007
11.40
11.41
11.23
11.23
4,989,410
-0.26(-2.22%)
Jun 05, 2007
11.52
11.56
11.40
11.49
2,946,846
-0.09(-0.80%)
Jun 04, 2007
11.51
11.63
11.50
11.58
1,388,566
+0.00(+0.01%)
Jun 01, 2007
11.52
11.64
11.51
11.58
2,147,135
+0.09(+0.78%)
May 31, 2007
11.54
11.56
11.45
11.49
2,802,847
-0.01(-0.10%)
May 30, 2007
11.19
11.50
11.18
11.50
2,627,990
+0.19(+1.65%)
May 29, 2007
11.28
11.35
11.21
11.32
2,055,421
+0.09(+0.77%)
May 25, 2007
11.21
11.29
11.17
11.23
1,749,422
+0.09(+0.79%)
May 24, 2007
11.36
11.48
11.11
11.14
5,550,837
-0.24(-2.11%)
May 23, 2007
11.45
11.52
11.36
11.38
3,287,988
-0.01(-0.11%)
May 22, 2007
11.40
11.47
11.36
11.39
2,330,563
+0.02(+0.17%)
May 21, 2007
11.39
11.48
11.38
11.38
3,529,701
-0.02(-0.14%)
May 18, 2007
11.31
11.39
11.28
11.39
2,637,419
+0.17(+1.51%)
May 17, 2007
11.21
11.30
11.18
11.22
2,257,706
-0.03(-0.25%)
May 16, 2007
11.13
11.26
11.08
11.25
1,888,279
+0.18(+1.60%)
May 15, 2007
11.14
11.27
11.04
11.07
2,886,846
-0.03(-0.27%)
May 14, 2007
11.17
11.20
11.02
11.10
1,271,138
-0.04(-0.37%)
May 11, 2007
10.99
11.14
10.98
11.14
2,208,849
+0.17(+1.56%)
May 10, 2007
11.17
11.18
10.92
10.97
3,226,274
-0.25(-2.27%)
May 09, 2007
11.12
11.25
11.10
11.23
2,232,849
+0.07(+0.66%)
May 08, 2007
11.10
11.18
11.05
11.15
2,727,418
-0.01(-0.11%)
May 07, 2007
11.18
11.21
11.16
11.17
984,853
+0.01(+0.06%)
May 04, 2007
11.13
11.20
11.07
11.16
2,246,563
+0.08(+0.71%)
May 03, 2007
11.04
11.10
11.00
11.08
2,707,704
+0.10(+0.90%)
May 02, 2007
10.88
11.03
10.85
10.98
2,600,990
+0.13(+1.22%)
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.