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
Taiwan Semiconductor ADR
(NY:
TSM
)
172.51
-0.40 (-0.23%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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
6.654
6.839
6.584
6.731
51,433,364
+0.31(+4.86%)
Apr 29, 2009
6.208
6.559
6.145
6.419
66,927,736
+0.52(+8.74%)
Apr 28, 2009
5.769
5.947
5.769
5.903
21,110,932
+0.08(+1.42%)
Apr 27, 2009
5.756
5.966
5.693
5.820
24,278,568
+0.04(+0.77%)
Apr 24, 2009
5.877
5.973
5.737
5.775
34,777,504
-0.06(-1.09%)
Apr 23, 2009
5.935
6.030
5.788
5.839
33,848,592
-0.06(-0.97%)
Apr 22, 2009
5.845
6.030
5.725
5.896
38,125,388
+0.05(+0.87%)
Apr 21, 2009
5.833
5.966
5.737
5.845
38,557,368
-0.01(-0.22%)
Apr 20, 2009
6.094
6.094
5.801
5.858
35,288,004
-0.25(-4.17%)
Apr 17, 2009
6.056
6.151
5.884
6.113
26,955,766
+0.01(+0.10%)
Apr 16, 2009
6.081
6.202
5.935
6.107
36,680,016
+0.00(+0.00%)
Apr 15, 2009
6.113
6.158
5.998
6.107
26,635,214
-0.11(-1.74%)
Apr 14, 2009
6.329
6.361
6.129
6.215
35,714,184
-0.14(-2.20%)
Apr 13, 2009
6.304
6.380
6.081
6.355
24,179,426
+0.10(+1.63%)
Apr 09, 2009
6.329
6.368
6.158
6.253
34,826,344
+0.15(+2.40%)
Apr 08, 2009
6.024
6.132
5.928
6.107
34,471,868
+0.10(+1.59%)
Apr 07, 2009
6.266
6.266
5.979
6.011
45,066,952
-0.23(-3.67%)
Apr 06, 2009
6.298
6.368
6.126
6.240
35,320,116
-0.31(-4.76%)
Apr 03, 2009
6.444
6.552
6.278
6.552
42,477,956
+0.03(+0.49%)
Apr 02, 2009
6.132
6.584
6.107
6.520
69,266,392
+0.55(+9.17%)
Apr 01, 2009
5.680
6.049
5.591
5.973
42,090,364
+0.27(+4.80%)
Mar 31, 2009
5.737
5.817
5.686
5.699
28,241,244
+0.04(+0.67%)
Mar 30, 2009
5.750
5.845
5.578
5.661
24,395,008
-0.27(-4.61%)
Mar 26, 2009
5.775
5.935
5.635
5.935
34,704,016
+0.20(+3.44%)
Mar 25, 2009
5.775
5.973
5.642
5.737
31,138,512
-0.06(-1.10%)
Mar 24, 2009
5.845
5.909
5.775
5.801
30,014,696
-0.11(-1.83%)
Mar 23, 2009
5.865
5.909
5.801
5.909
42,655,384
+0.48(+8.92%)
Mar 20, 2009
5.572
5.642
5.393
5.425
26,960,892
-0.18(-3.13%)
Mar 19, 2009
5.674
5.731
5.502
5.600
39,254,340
-0.18(-3.14%)
Mar 18, 2009
5.572
5.873
5.527
5.782
43,937,232
+0.06(+1.11%)
Mar 17, 2009
5.514
5.731
5.495
5.718
30,676,650
+0.16(+2.86%)
Mar 16, 2009
5.661
5.731
5.527
5.559
29,737,422
-0.06(-1.02%)
Mar 13, 2009
5.725
5.788
5.518
5.616
0
-0.03(-0.45%)
Mar 12, 2009
5.540
5.686
5.393
5.642
35,557,380
+0.13(+2.31%)
Mar 11, 2009
5.330
5.572
5.298
5.514
34,464,792
+0.19(+3.59%)
Mar 10, 2009
5.094
5.349
5.050
5.323
45,032,680
+0.39(+8.01%)
Mar 09, 2009
5.221
5.336
4.922
4.929
50,148,904
-0.32(-6.18%)
Mar 06, 2009
5.260
5.387
5.100
5.253
0
+0.09(+1.73%)
Mar 05, 2009
5.132
5.253
5.018
5.164
33,797,304
+0.04(+0.87%)
Mar 04, 2009
5.100
5.253
5.100
5.120
37,542,604
+0.37(+7.77%)
Mar 02, 2009
4.687
4.986
4.687
4.750
36,742,944
-0.05(-1.06%)
Feb 27, 2009
4.814
4.890
4.750
4.801
0
-0.09(-1.82%)
Feb 26, 2009
4.878
5.120
4.846
4.890
38,813,600
+0.03(+0.66%)
Feb 25, 2009
4.744
4.967
4.744
4.859
57,787,908
-0.01(-0.13%)
Feb 24, 2009
4.712
4.909
4.617
4.865
38,480,548
+0.19(+4.09%)
Feb 23, 2009
4.878
4.960
4.661
4.674
30,287,720
-0.10(-2.13%)
Feb 20, 2009
4.808
4.833
4.623
4.776
31,247,498
-0.08(-1.70%)
Feb 19, 2009
5.126
5.190
4.839
4.859
30,746,170
-0.22(-4.27%)
Feb 18, 2009
5.043
5.094
4.916
5.075
28,931,022
+0.16(+3.24%)
Feb 17, 2009
5.151
5.151
4.865
4.916
31,906,518
-0.36(-6.88%)
Feb 13, 2009
5.285
5.368
5.253
5.279
17,834,292
-0.06(-1.19%)
Feb 12, 2009
5.158
5.349
5.120
5.342
34,802,920
+0.05(+0.96%)
Feb 11, 2009
5.285
5.400
5.234
5.292
32,403,188
+0.12(+2.34%)
Feb 10, 2009
5.317
5.412
5.107
5.171
34,102,816
-0.24(-4.36%)
Feb 09, 2009
5.527
5.527
5.311
5.406
34,470,996
-0.13(-2.30%)
Feb 06, 2009
5.221
5.629
5.164
5.533
65,590,052
+0.37(+7.15%)
Feb 05, 2009
4.935
5.215
4.865
5.164
42,751,740
+0.11(+2.27%)
Feb 04, 2009
4.878
5.126
4.839
5.050
50,937,512
+0.08(+1.67%)
Feb 03, 2009
4.757
4.992
4.757
4.967
38,872,224
+0.18(+3.86%)
Feb 02, 2009
4.776
4.820
4.648
4.782
27,862,338
-0.02(-0.40%)
Jan 30, 2009
4.878
4.999
4.801
4.801
0
-0.09(-1.82%)
Jan 29, 2009
5.107
5.107
4.865
4.890
31,235,098
-0.28(-5.42%)
Jan 28, 2009
5.094
5.221
5.081
5.171
41,177,064
+0.14(+2.78%)
Jan 27, 2009
4.852
5.094
4.846
5.030
31,973,488
+0.16(+3.27%)
Jan 26, 2009
5.011
5.011
4.617
4.871
26,300,258
-0.04(-0.91%)
Jan 23, 2009
4.597
5.024
4.559
4.916
44,920,208
+0.17(+3.62%)
Jan 22, 2009
4.305
4.916
4.266
4.744
85,934,424
+0.19(+4.20%)
Jan 21, 2009
4.508
4.591
4.387
4.553
36,732,772
+0.10(+2.29%)
Jan 20, 2009
4.515
4.585
4.445
4.451
25,319,166
-0.29(-6.17%)
Jan 16, 2009
4.782
4.884
4.642
4.744
23,126,052
+0.05(+1.09%)
Jan 15, 2009
4.667
4.788
4.515
4.693
41,523,232
+0.00(+0.00%)
Jan 14, 2009
4.782
4.792
4.636
4.693
15,568,903
-0.19(-3.91%)
Jan 13, 2009
4.833
4.979
4.757
4.884
24,822,218
+0.21(+4.50%)
Jan 12, 2009
4.667
4.922
4.623
4.674
34,820,156
-0.10(-2.00%)
Jan 09, 2009
4.738
4.839
4.610
4.769
28,202,414
-0.03(-0.66%)
Jan 08, 2009
4.776
4.827
4.661
4.801
25,739,898
-0.11(-2.20%)
Jan 07, 2009
5.043
5.075
4.868
4.909
33,981,864
-0.44(-8.21%)
Jan 06, 2009
5.145
5.393
5.062
5.349
26,758,782
+0.22(+4.22%)
Jan 05, 2009
5.145
5.279
5.050
5.132
21,103,010
-0.10(-1.95%)
Jan 02, 2009
4.948
5.279
4.948
5.234
0
+0.20(+4.05%)
Jan 01, 2009
4.954
5.139
4.941
5.030
0
+0.00(+0.00%)
Dec 31, 2008
4.954
5.139
4.941
5.030
7,019,040
-0.03(-0.63%)
Dec 30, 2008
4.884
5.094
4.884
5.062
9,103,812
+0.18(+3.65%)
Dec 29, 2008
4.884
4.894
4.795
4.884
9,279,470
+0.07(+1.46%)
Dec 26, 2008
4.687
4.839
4.687
4.814
3,978,974
+0.04(+0.80%)
Dec 24, 2008
4.776
4.865
4.744
4.776
4,553,636
-0.02(-0.40%)
Dec 23, 2008
4.820
4.897
4.693
4.795
20,102,758
+0.00(+0.00%)
Dec 22, 2008
4.916
4.970
4.776
4.795
18,834,806
-0.17(-3.34%)
Dec 19, 2008
5.005
5.113
4.903
4.960
17,550,014
-0.04(-0.89%)
Dec 18, 2008
5.317
5.317
4.894
5.005
18,364,022
-0.21(-4.03%)
Dec 17, 2008
5.164
5.279
5.132
5.215
28,447,484
-0.13(-2.38%)
Dec 16, 2008
4.763
5.362
4.712
5.342
38,691,792
+0.46(+9.39%)
Dec 15, 2008
4.922
4.935
4.718
4.884
22,075,704
-0.04(-0.90%)
Dec 12, 2008
4.553
4.967
4.413
4.929
35,803,120
+0.28(+6.03%)
Dec 11, 2008
4.827
4.878
4.597
4.648
22,478,640
-0.13(-2.67%)
Dec 10, 2008
4.718
4.820
4.623
4.776
26,402,120
+0.24(+5.19%)
Dec 09, 2008
4.394
4.750
4.285
4.540
31,184,738
+0.12(+2.74%)
Dec 08, 2008
4.368
4.521
4.298
4.419
27,468,688
+0.14(+3.27%)
Dec 05, 2008
3.999
4.292
3.999
4.279
0
+0.19(+4.67%)
Dec 04, 2008
4.069
4.171
4.005
4.088
23,048,628
-0.08(-1.84%)
Dec 03, 2008
3.999
4.209
3.840
4.164
25,760,456
+0.13(+3.15%)
Dec 02, 2008
4.196
4.247
3.929
4.037
25,947,128
-0.15(-3.50%)
Dec 01, 2008
4.273
4.375
4.171
4.184
23,695,516
-0.37(-8.11%)
Nov 28, 2008
4.368
4.680
4.368
4.553
11,245,853
-0.03(-0.56%)
Nov 26, 2008
4.203
4.617
4.094
4.578
19,558,152
+0.34(+8.12%)
Nov 25, 2008
4.330
4.336
4.107
4.234
19,921,928
-0.03(-0.75%)
Nov 24, 2008
3.935
4.375
3.935
4.266
31,153,494
+0.12(+2.92%)
Nov 21, 2008
3.891
4.152
3.765
4.145
37,174,328
+0.42(+11.28%)
Nov 20, 2008
3.884
4.024
3.712
3.725
24,988,288
-0.18(-4.57%)
Nov 19, 2008
4.056
4.126
3.903
3.903
21,845,702
-0.24(-5.69%)
Nov 18, 2008
4.279
4.285
3.980
4.139
28,549,128
-0.14(-3.27%)
Nov 17, 2008
4.349
4.394
4.196
4.279
26,186,100
-0.15(-3.45%)
Nov 14, 2008
4.610
4.661
4.343
4.432
0
-0.34(-7.20%)
Nov 13, 2008
4.476
4.814
4.209
4.776
30,499,922
+0.25(+5.63%)
Nov 12, 2008
4.731
4.903
4.496
4.521
21,935,382
-0.19(-4.05%)
Nov 11, 2008
4.776
4.954
4.693
4.712
16,523,558
-0.17(-3.39%)
Nov 10, 2008
4.839
4.960
4.782
4.878
19,097,510
-0.08(-1.54%)
Nov 07, 2008
4.757
4.979
4.655
4.954
21,366,102
+0.26(+5.56%)
Nov 06, 2008
4.929
4.929
4.597
4.693
29,484,214
-0.25(-5.03%)
Nov 05, 2008
5.196
5.247
4.941
4.941
24,958,562
-0.39(-7.40%)
Nov 04, 2008
5.336
5.381
5.196
5.336
24,088,576
+0.21(+4.10%)
Nov 03, 2008
5.253
5.285
5.062
5.126
35,677,880
-0.13(-2.54%)
Oct 31, 2008
5.164
5.400
4.929
5.260
28,436,502
+0.22(+4.42%)
Oct 30, 2008
4.718
5.081
4.718
5.037
37,001,260
+0.36(+7.77%)
Oct 29, 2008
4.776
4.973
4.585
4.674
48,142,588
-0.23(-4.68%)
Oct 28, 2008
4.203
4.909
4.203
4.903
50,209,316
+0.85(+21.07%)
Oct 27, 2008
4.043
4.279
4.018
4.050
41,029,868
-0.06(-1.55%)
Oct 24, 2008
4.043
4.426
3.954
4.113
36,569,816
-0.31(-6.92%)
Oct 23, 2008
4.419
4.521
4.279
4.419
33,886,304
+0.04(+0.87%)
Oct 22, 2008
4.648
4.648
4.324
4.381
31,770,272
-0.33(-7.03%)
Oct 21, 2008
4.897
4.948
4.706
4.712
20,330,442
-0.34(-6.80%)
Oct 20, 2008
4.929
5.069
4.788
5.056
20,652,404
+0.13(+2.58%)
Oct 17, 2008
4.738
5.094
4.648
4.929
0
+0.15(+3.06%)
Oct 16, 2008
4.820
4.916
4.578
4.782
55,083,148
-0.03(-0.53%)
Oct 15, 2008
5.196
5.241
4.776
4.808
38,317,568
-0.51(-9.58%)
Oct 14, 2008
5.737
5.820
5.202
5.317
38,182,064
-0.22(-4.02%)
Oct 13, 2008
5.508
5.839
5.120
5.540
34,699,132
+0.29(+5.45%)
Oct 10, 2008
4.712
5.381
4.617
5.253
35,141,500
+0.45(+9.42%)
Oct 09, 2008
5.355
5.476
4.648
4.801
28,633,408
-0.41(-7.94%)
Oct 08, 2008
5.043
5.381
4.935
5.215
44,488,672
+0.12(+2.38%)
Oct 07, 2008
5.279
5.502
5.094
5.094
32,784,364
-0.28(-5.21%)
Oct 06, 2008
5.266
5.483
5.100
5.374
31,893,942
-0.01(-0.12%)
Oct 03, 2008
5.616
5.788
5.342
5.381
0
-0.21(-3.76%)
Oct 02, 2008
5.928
5.928
5.483
5.591
28,544,638
-0.34(-5.79%)
Oct 01, 2008
5.871
5.986
5.769
5.935
29,672,670
-0.03(-0.53%)
Sep 30, 2008
5.642
5.966
5.635
5.966
24,132,302
+0.43(+7.70%)
Sep 29, 2008
5.795
5.890
5.483
5.540
29,869,486
-0.35(-5.95%)
Sep 26, 2008
5.992
6.043
5.884
5.890
0
-0.20(-3.24%)
Sep 25, 2008
6.049
6.119
5.998
6.087
37,323,256
+0.08(+1.38%)
Sep 24, 2008
6.126
6.126
5.903
6.005
30,441,982
+0.08(+1.29%)
Sep 23, 2008
6.138
6.189
5.916
5.928
43,083,436
-0.20(-3.22%)
Sep 22, 2008
6.247
6.361
6.062
6.126
33,944,140
-0.23(-3.61%)
Sep 19, 2008
6.177
6.387
6.113
6.355
0
+0.39(+6.51%)
Sep 18, 2008
5.699
6.049
5.642
5.966
32,599,848
+0.32(+5.76%)
Sep 17, 2008
5.623
5.795
5.572
5.642
32,377,908
-0.10(-1.77%)
Sep 16, 2008
5.476
5.795
5.444
5.744
40,899,992
+0.14(+2.50%)
Sep 15, 2008
5.578
5.705
5.508
5.604
30,878,834
-0.18(-3.19%)
Sep 12, 2008
5.604
5.826
5.463
5.788
0
+0.18(+3.30%)
Sep 11, 2008
5.572
5.623
5.425
5.604
31,224,796
-0.12(-2.11%)
Sep 10, 2008
5.769
5.833
5.635
5.725
27,653,730
+0.13(+2.39%)
Sep 09, 2008
5.884
5.884
5.591
5.591
53,012,184
-0.36(-6.10%)
Sep 08, 2008
6.017
6.056
5.820
5.954
46,670,152
+0.20(+3.54%)
Sep 05, 2008
5.540
5.788
5.508
5.750
0
+0.24(+4.39%)
Sep 04, 2008
5.705
5.705
5.489
5.508
39,300,576
-0.27(-4.63%)
Sep 03, 2008
5.973
5.973
5.756
5.775
31,016,728
-0.18(-3.10%)
Sep 02, 2008
6.024
6.062
5.877
5.960
39,422,956
-0.22(-3.60%)
Aug 29, 2008
6.342
6.342
6.145
6.183
0
-0.22(-3.48%)
Aug 28, 2008
6.450
6.489
6.349
6.406
25,930,246
-0.05(-0.79%)
Aug 27, 2008
6.444
6.508
6.425
6.457
21,096,374
+0.05(+0.80%)
Aug 26, 2008
6.374
6.501
6.374
6.406
35,552,272
-0.03(-0.40%)
Aug 25, 2008
6.463
6.533
6.431
6.431
24,234,128
-0.09(-1.37%)
Aug 22, 2008
6.508
6.559
6.476
6.520
0
+0.03(+0.39%)
Aug 21, 2008
6.520
6.520
6.393
6.495
19,729,512
-0.01(-0.20%)
Aug 20, 2008
6.514
6.575
6.419
6.508
30,103,030
+0.01(+0.20%)
Aug 19, 2008
6.508
6.546
6.463
6.495
21,633,644
-0.10(-1.45%)
Aug 18, 2008
6.731
6.731
6.557
6.591
20,160,506
-0.14(-2.08%)
Aug 15, 2008
6.743
6.750
6.559
6.731
0
+0.05(+0.76%)
Aug 14, 2008
6.686
6.711
6.591
6.680
16,765,186
+0.06(+0.87%)
Aug 13, 2008
6.476
6.686
6.463
6.622
59,356,488
-0.15(-2.16%)
Aug 12, 2008
6.775
6.826
6.699
6.769
29,942,412
-0.03(-0.37%)
Aug 11, 2008
6.616
6.858
6.616
6.794
21,825,264
+0.10(+1.52%)
Aug 08, 2008
6.571
6.750
6.463
6.692
37,897,900
+0.11(+1.64%)
Aug 07, 2008
6.399
6.584
6.374
6.584
30,086,208
+0.06(+0.88%)
Aug 06, 2008
6.272
6.571
6.272
6.527
33,357,536
+0.29(+4.70%)
Aug 05, 2008
6.075
6.275
6.017
6.234
27,578,082
+0.25(+4.26%)
Aug 04, 2008
6.049
6.075
5.960
5.979
17,874,196
-0.10(-1.57%)
Aug 01, 2008
6.113
6.177
6.005
6.075
13,078,523
+0.03(+0.42%)
Jul 31, 2008
6.145
6.164
6.024
6.049
37,893,988
-0.19(-3.06%)
Jul 30, 2008
6.304
6.355
6.221
6.240
24,738,928
-0.03(-0.41%)
Jul 29, 2008
6.266
6.298
6.087
6.266
29,978,688
+0.04(+0.72%)
Jul 28, 2008
6.412
6.412
6.202
6.221
13,647,847
-0.16(-2.49%)
Jul 25, 2008
6.374
6.431
6.285
6.380
13,513,456
+0.09(+1.42%)
Jul 24, 2008
6.425
6.470
6.278
6.291
25,256,098
-0.17(-2.56%)
Jul 23, 2008
6.355
6.520
6.272
6.457
33,553,734
+0.14(+2.22%)
Jul 22, 2008
6.399
6.399
6.189
6.317
31,356,186
-0.29(-4.43%)
Jul 21, 2008
6.571
6.737
6.527
6.610
17,334,406
+0.09(+1.37%)
Jul 18, 2008
6.527
6.597
6.444
6.520
25,465,222
-0.08(-1.16%)
Jul 17, 2008
6.317
6.692
6.304
6.597
47,347,388
+0.32(+5.07%)
Jul 16, 2008
6.043
6.323
5.890
6.278
48,285,228
+0.04(+0.71%)
Jul 15, 2008
6.234
6.380
6.113
6.234
40,324,440
-0.17(-2.59%)
Jul 14, 2008
6.552
6.571
6.374
6.399
24,256,560
-0.16(-2.43%)
Jul 11, 2008
6.546
6.610
6.374
6.559
40,728,204
+0.10(+1.48%)
Jul 10, 2008
6.399
6.463
6.336
6.463
24,316,780
+0.13(+2.11%)
Jul 09, 2008
6.527
6.552
6.329
6.329
25,792,214
-0.15(-2.36%)
Jul 08, 2008
6.450
6.495
6.406
6.482
36,512,708
+0.01(+0.20%)
Jul 07, 2008
6.533
6.692
6.374
6.470
31,435,304
-0.06(-0.88%)
Jul 04, 2008
6.648
6.648
6.380
6.527
40,235,756
+0.00(+0.00%)
Jul 03, 2008
6.648
6.648
6.380
6.527
40,235,756
-0.22(-3.30%)
Jul 02, 2008
6.896
6.896
6.737
6.750
47,813,924
-0.20(-2.84%)
Jul 01, 2008
6.877
6.985
6.788
6.947
31,348,158
+0.00(+0.00%)
Jun 30, 2008
6.992
7.043
6.915
6.947
22,608,084
+0.03(+0.37%)
Jun 27, 2008
6.807
6.973
6.788
6.922
26,772,972
+0.06(+0.93%)
Jun 26, 2008
7.024
7.132
6.852
6.858
26,112,574
-0.39(-5.44%)
Jun 25, 2008
7.100
7.342
7.100
7.253
39,971,252
+0.29(+4.21%)
Jun 24, 2008
6.820
7.036
6.820
6.960
23,088,114
+0.03(+0.46%)
Jun 23, 2008
6.871
6.979
6.858
6.928
18,168,862
+0.05(+0.74%)
Jun 20, 2008
6.966
6.992
6.820
6.877
27,820,042
-0.21(-2.96%)
Jun 19, 2008
7.049
7.157
6.960
7.087
26,666,500
+0.04(+0.63%)
Jun 18, 2008
7.125
7.125
7.004
7.043
24,501,140
-0.06(-0.90%)
Jun 17, 2008
7.170
7.221
7.094
7.106
18,289,740
-0.07(-0.98%)
Jun 16, 2008
7.074
7.215
7.068
7.176
13,532,900
+0.03(+0.36%)
Jun 13, 2008
7.030
7.234
7.030
7.151
19,275,512
+0.12(+1.72%)
Jun 12, 2008
7.030
7.151
6.979
7.030
24,239,018
+0.08(+1.10%)
Jun 11, 2008
7.043
7.183
6.941
6.953
33,056,094
-0.01(-0.18%)
Jun 10, 2008
6.915
7.062
6.909
6.966
20,521,294
-0.19(-2.67%)
Jun 09, 2008
7.291
7.310
7.087
7.157
22,923,566
-0.23(-3.10%)
Jun 06, 2008
7.457
7.514
7.374
7.386
28,026,436
-0.19(-2.52%)
Jun 05, 2008
7.329
7.622
7.329
7.577
32,148,360
+0.20(+2.76%)
Jun 04, 2008
7.176
7.393
7.170
7.374
25,042,894
+0.16(+2.21%)
Jun 03, 2008
7.221
7.291
7.176
7.215
24,618,182
-0.08(-1.05%)
Jun 02, 2008
7.176
7.374
7.176
7.291
18,927,886
+0.00(+0.00%)
May 30, 2008
7.304
7.316
7.221
7.291
27,469,560
-0.06(-0.87%)
May 29, 2008
7.291
7.367
7.170
7.355
26,181,072
+0.01(+0.09%)
May 28, 2008
7.253
7.418
7.195
7.348
30,220,800
+0.17(+2.30%)
May 27, 2008
6.998
7.221
6.963
7.183
22,785,230
+0.25(+3.58%)
May 26, 2008
7.081
7.081
6.864
6.934
0
+0.00(+0.00%)
May 23, 2008
7.081
7.081
6.864
6.934
19,828,036
-0.20(-2.77%)
May 22, 2008
7.062
7.202
7.062
7.132
13,981,478
+0.03(+0.45%)
May 21, 2008
7.151
7.234
7.062
7.100
14,438,382
-0.07(-0.98%)
May 20, 2008
7.259
7.355
7.125
7.170
22,346,896
-0.19(-2.60%)
May 19, 2008
7.361
7.571
7.355
7.361
27,109,706
-0.06(-0.77%)
May 16, 2008
7.278
7.450
7.278
7.418
16,855,990
+0.13(+1.75%)
May 15, 2008
7.234
7.316
7.157
7.291
15,656,538
+0.10(+1.33%)
May 14, 2008
7.272
7.285
7.176
7.195
17,800,272
-0.07(-0.96%)
May 13, 2008
7.195
7.316
7.144
7.265
24,322,030
+0.11(+1.51%)
May 12, 2008
7.004
7.208
6.992
7.157
15,363,684
+0.18(+2.55%)
May 09, 2008
6.998
7.055
6.909
6.979
12,120,094
-0.05(-0.72%)
May 08, 2008
7.119
7.138
6.992
7.030
22,833,214
-0.06(-0.90%)
May 07, 2008
7.259
7.259
7.068
7.094
21,131,632
-0.22(-3.05%)
May 06, 2008
7.068
7.336
7.049
7.316
28,252,680
+0.22(+3.14%)
May 05, 2008
7.164
7.164
7.036
7.094
10,472,638
-0.10(-1.33%)
May 02, 2008
7.215
7.234
7.100
7.189
20,199,500
-0.02(-0.27%)
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.