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
United States Oil Fund
(NY:
USO
)
76.97
+0.72 (+0.94%)
Official Closing Price
Updated: 8:00 PM EDT, May 17, 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
748.64
754.72
730.48
740.72
1,191,332
-1.68(-0.23%)
Apr 29, 2008
751.36
756.24
741.20
742.40
950,241
-23.28(-3.04%)
Apr 28, 2008
766.96
769.92
762.00
765.68
606,241
+1.28(+0.17%)
Apr 25, 2008
759.52
770.24
756.40
764.40
1,125,299
+17.52(+2.35%)
Apr 24, 2008
747.20
758.80
736.48
746.88
1,388,800
-15.52(-2.04%)
Apr 23, 2008
755.20
764.08
750.48
762.40
1,059,894
+1.52(+0.20%)
Apr 22, 2008
749.44
766.64
748.80
760.88
894,942
+7.52(+1.00%)
Apr 21, 2008
747.76
754.24
741.52
753.36
585,231
+3.60(+0.48%)
Apr 18, 2008
727.84
750.69
727.20
749.76
1,150,319
+12.32(+1.67%)
Apr 17, 2008
737.36
740.88
732.96
737.44
596,564
+0.24(+0.03%)
Apr 16, 2008
729.76
738.40
720.16
737.20
986,749
+6.08(+0.83%)
Apr 15, 2008
728.08
731.52
725.36
731.12
634,350
+14.00(+1.95%)
Apr 14, 2008
710.80
717.68
707.60
717.12
539,675
+9.28(+1.31%)
Apr 11, 2008
701.20
708.56
698.96
707.84
478,880
+2.40(+0.34%)
Apr 10, 2008
712.64
712.72
697.12
705.44
802,497
-4.48(-0.63%)
Apr 09, 2008
696.72
717.60
695.52
709.92
1,025,361
+12.40(+1.78%)
Apr 08, 2008
696.00
700.64
689.60
697.52
440,984
-0.80(-0.11%)
Apr 07, 2008
691.92
701.04
691.92
698.32
533,783
+18.32(+2.69%)
Apr 04, 2008
675.52
680.96
670.80
680.00
553,073
+12.08(+1.81%)
Apr 03, 2008
663.20
681.60
661.12
667.92
676,426
-2.32(-0.35%)
Apr 02, 2008
646.40
672.80
639.68
670.24
772,812
+23.36(+3.61%)
Apr 01, 2008
640.00
656.72
638.16
646.88
670,955
-4.72(-0.72%)
Mar 31, 2008
677.76
684.00
642.88
651.60
975,500
-23.36(-3.46%)
Mar 28, 2008
680.08
680.08
670.96
674.96
612,322
-10.88(-1.59%)
Mar 27, 2008
680.56
693.12
677.12
685.84
590,132
+5.84(+0.86%)
Mar 26, 2008
656.24
681.84
655.84
680.00
770,748
+28.24(+4.33%)
Mar 25, 2008
646.00
652.96
635.20
651.76
592,570
+9.68(+1.51%)
Mar 24, 2008
647.68
656.16
640.64
642.08
531,508
-8.32(-1.28%)
Mar 21, 2008
637.60
655.68
636.72
650.40
1,468,506
+0.00(+0.00%)
Mar 20, 2008
637.60
655.68
636.72
650.40
1,468,469
-7.92(-1.20%)
Mar 19, 2008
676.56
688.00
654.48
658.32
1,368,820
-31.28(-4.54%)
Mar 18, 2008
678.24
696.32
673.52
689.60
1,083,455
+20.00(+2.99%)
Mar 17, 2008
671.36
686.80
651.84
669.60
1,455,089
-22.48(-3.25%)
Mar 14, 2008
695.92
702.08
688.48
692.08
1,072,541
-5.60(-0.80%)
Mar 13, 2008
696.16
702.32
687.84
697.68
962,181
+2.32(+0.33%)
Mar 12, 2008
688.08
696.08
678.00
695.36
1,155,755
+7.04(+1.02%)
Mar 11, 2008
684.00
689.68
674.32
688.32
1,224,001
+4.32(+0.63%)
Mar 10, 2008
664.56
684.32
660.24
684.00
767,466
+14.16(+2.11%)
Mar 07, 2008
666.48
676.24
660.24
669.84
673,199
-1.28(-0.19%)
Mar 06, 2008
662.32
671.12
653.04
671.12
712,676
+4.72(+0.71%)
Mar 05, 2008
643.92
666.40
642.64
666.40
946,074
+31.20(+4.91%)
Mar 04, 2008
653.84
656.00
628.00
635.20
774,170
-15.36(-2.36%)
Mar 03, 2008
651.84
659.84
644.88
650.56
630,551
+7.20(+1.12%)
Feb 29, 2008
649.04
651.84
643.36
643.36
389,627
-8.48(-1.30%)
Feb 28, 2008
637.92
653.68
636.88
651.84
407,745
+20.48(+3.24%)
Feb 27, 2008
639.28
642.88
631.36
631.36
467,198
-9.44(-1.47%)
Feb 26, 2008
628.40
642.24
626.72
640.80
532,406
+10.91(+1.73%)
Feb 25, 2008
626.88
632.64
620.64
629.89
324,796
+1.09(+0.17%)
Feb 22, 2008
627.04
630.08
617.12
628.80
576,300
+10.16(+1.64%)
Feb 21, 2008
627.60
634.16
614.88
618.64
765,394
-15.92(-2.51%)
Feb 20, 2008
625.12
639.12
621.76
634.56
475,805
+4.08(+0.65%)
Feb 19, 2008
623.68
633.28
619.36
630.48
535,750
+23.04(+3.79%)
Feb 18, 2008
611.52
612.80
600.24
607.44
0
+0.00(+0.00%)
Feb 15, 2008
611.52
612.80
600.24
607.44
419,900
+1.36(+0.22%)
Feb 14, 2008
598.96
606.96
597.92
606.08
328,267
+13.20(+2.23%)
Feb 13, 2008
586.40
596.24
584.00
592.88
277,495
+4.16(+0.71%)
Feb 12, 2008
589.52
597.12
585.76
588.72
319,725
-7.68(-1.29%)
Feb 11, 2008
581.36
600.72
576.80
596.40
627,387
+13.20(+2.26%)
Feb 08, 2008
566.24
583.20
565.28
583.20
834,768
+24.80(+4.44%)
Feb 07, 2008
548.96
560.56
548.56
558.40
408,613
+6.24(+1.13%)
Feb 06, 2008
563.84
564.00
550.00
552.16
509,736
-9.04(-1.61%)
Feb 05, 2008
563.44
564.16
555.44
561.20
670,979
-9.76(-1.71%)
Feb 04, 2008
565.20
576.40
562.80
570.96
417,868
+7.20(+1.28%)
Feb 01, 2008
577.36
578.00
561.36
563.76
419,723
-15.04(-2.60%)
Jan 31, 2008
574.56
585.60
568.56
578.80
318,009
-5.84(-1.00%)
Jan 30, 2008
585.12
587.44
578.96
584.64
333,287
+0.80(+0.14%)
Jan 29, 2008
573.04
583.84
573.04
583.84
223,887
+5.04(+0.87%)
Jan 28, 2008
569.04
579.76
563.22
578.80
394,487
+3.50(+0.61%)
Jan 25, 2008
576.00
579.68
568.88
575.30
630,425
+7.86(+1.39%)
Jan 24, 2008
558.00
569.36
552.08
567.44
627,675
+11.44(+2.06%)
Jan 23, 2008
555.60
560.64
549.04
556.00
663,203
-8.40(-1.49%)
Jan 22, 2008
555.60
568.32
552.80
564.40
578,037
-7.92(-1.38%)
Jan 21, 2008
572.24
575.12
565.68
572.32
0
+0.00(+0.00%)
Jan 18, 2008
572.24
575.12
565.68
572.32
276,611
+4.08(+0.72%)
Jan 17, 2008
578.08
580.48
564.48
568.24
516,425
-6.56(-1.14%)
Jan 16, 2008
576.64
578.40
563.92
574.80
518,862
-7.44(-1.28%)
Jan 15, 2008
584.32
585.36
576.08
582.24
613,575
-11.76(-1.98%)
Jan 14, 2008
592.56
595.76
587.20
594.00
279,812
+9.28(+1.59%)
Jan 11, 2008
586.96
589.92
582.00
584.72
396,737
-7.44(-1.26%)
Jan 10, 2008
592.96
597.28
588.08
592.16
550,362
-9.84(-1.63%)
Jan 09, 2008
605.20
618.16
602.00
602.00
617,450
-6.48(-1.06%)
Jan 08, 2008
613.68
616.56
606.16
608.48
325,600
+4.48(+0.74%)
Jan 07, 2008
616.56
616.56
597.36
604.00
549,187
-14.48(-2.34%)
Jan 04, 2008
621.60
622.48
613.64
618.48
518,175
-8.48(-1.35%)
Jan 03, 2008
629.04
632.72
622.32
626.96
626,025
-0.80(-0.13%)
Jan 02, 2008
619.04
630.50
617.68
627.76
555,037
+21.68(+3.58%)
Jan 01, 2008
609.68
611.28
598.48
606.08
316,712
+0.00(+0.00%)
Dec 31, 2007
609.68
611.28
598.48
606.08
316,712
-1.04(-0.17%)
Dec 28, 2007
615.04
618.52
605.68
607.12
301,012
-2.88(-0.47%)
Dec 27, 2007
610.16
617.76
606.72
610.00
330,775
+2.72(+0.45%)
Dec 26, 2007
604.80
609.76
602.24
607.28
255,950
+15.68(+2.65%)
Dec 24, 2007
587.44
591.79
584.32
591.60
60,437
+1.20(+0.20%)
Dec 21, 2007
580.16
592.32
578.56
590.40
306,900
+13.60(+2.36%)
Dec 20, 2007
575.84
582.80
573.12
576.80
192,487
-0.40(-0.07%)
Dec 19, 2007
572.80
582.80
570.40
577.20
288,075
+8.32(+1.46%)
Dec 18, 2007
586.64
586.64
563.12
568.88
347,487
-6.24(-1.08%)
Dec 17, 2007
572.88
575.84
567.28
575.12
249,987
-2.96(-0.51%)
Dec 14, 2007
578.80
583.52
573.44
578.08
270,551
-7.28(-1.24%)
Dec 13, 2007
589.28
592.08
580.72
585.36
546,302
-5.84(-0.99%)
Dec 12, 2007
574.32
597.52
572.64
591.20
672,912
+29.12(+5.18%)
Dec 11, 2007
562.16
570.32
558.40
562.08
400,817
+7.20(+1.30%)
Dec 10, 2007
560.88
565.36
549.20
554.88
443,013
-0.56(-0.10%)
Dec 07, 2007
560.24
560.24
548.16
555.44
425,523
-12.72(-2.24%)
Dec 06, 2007
548.24
570.32
547.84
568.16
515,508
+18.64(+3.39%)
Dec 05, 2007
564.32
568.00
546.40
549.52
654,365
-5.68(-1.02%)
Dec 04, 2007
554.48
557.60
549.52
555.20
349,375
-10.40(-1.84%)
Dec 03, 2007
553.28
566.48
548.48
565.60
622,092
+6.32(+1.13%)
Nov 30, 2007
561.28
573.12
556.64
559.28
726,604
-13.84(-2.41%)
Nov 29, 2007
577.36
587.04
568.80
573.12
514,647
-1.28(-0.22%)
Nov 28, 2007
596.56
597.44
568.56
574.40
645,075
-20.00(-3.36%)
Nov 27, 2007
597.84
600.32
592.50
594.40
523,508
-15.60(-2.56%)
Nov 26, 2007
611.28
617.92
607.11
610.00
300,807
-4.08(-0.66%)
Nov 23, 2007
611.20
617.76
609.68
614.08
77,319
+2.56(+0.42%)
Nov 21, 2007
620.00
620.72
605.76
611.52
483,202
-7.20(-1.16%)
Nov 20, 2007
602.08
620.00
600.32
618.72
392,368
+22.80(+3.83%)
Nov 19, 2007
594.00
596.48
585.76
595.92
341,748
+4.72(+0.80%)
Nov 16, 2007
588.48
593.04
585.76
591.20
426,712
+12.80(+2.21%)
Nov 15, 2007
577.76
580.88
568.64
578.40
426,629
-2.40(-0.41%)
Nov 14, 2007
575.12
584.80
574.16
580.80
315,093
+13.36(+2.35%)
Nov 13, 2007
579.68
581.92
560.24
567.44
625,197
-14.72(-2.53%)
Nov 12, 2007
584.48
590.48
581.92
582.16
470,331
-16.00(-2.67%)
Nov 09, 2007
594.32
600.80
590.56
598.16
470,718
+5.52(+0.93%)
Nov 08, 2007
606.24
608.48
592.64
592.64
360,912
-3.20(-0.54%)
Nov 07, 2007
607.52
610.56
589.60
595.84
671,101
-6.88(-1.14%)
Nov 06, 2007
598.00
603.36
594.96
602.72
363,758
+14.40(+2.45%)
Nov 05, 2007
586.32
596.80
583.60
588.32
299,732
-6.48(-1.09%)
Nov 02, 2007
585.76
595.36
582.72
594.80
339,362
+17.44(+3.02%)
Nov 01, 2007
585.28
585.36
571.36
577.36
632,600
-8.80(-1.50%)
Oct 31, 2007
568.64
587.44
564.40
586.16
795,775
+29.84(+5.36%)
Oct 30, 2007
572.32
573.52
556.32
556.32
515,437
-23.68(-4.08%)
Oct 29, 2007
572.56
581.20
568.64
580.00
416,487
+10.64(+1.87%)
Oct 26, 2007
569.20
570.16
562.00
569.36
363,675
+8.40(+1.50%)
Oct 25, 2007
548.32
561.44
546.48
560.96
403,775
+17.12(+3.15%)
Oct 24, 2007
527.76
543.91
527.20
543.84
311,675
+17.20(+3.27%)
Oct 23, 2007
536.24
537.20
525.76
526.64
285,812
-5.68(-1.07%)
Oct 22, 2007
533.28
538.85
527.76
532.32
625,950
-4.80(-0.89%)
Oct 19, 2007
540.72
542.48
534.56
537.12
681,375
-8.24(-1.51%)
Oct 18, 2007
538.24
547.20
536.08
545.36
316,237
+12.32(+2.31%)
Oct 17, 2007
537.28
542.72
531.04
533.04
751,512
-2.80(-0.52%)
Oct 16, 2007
529.68
538.48
528.00
535.84
499,787
+8.72(+1.65%)
Oct 15, 2007
520.00
527.84
518.16
527.12
261,850
+15.12(+2.95%)
Oct 12, 2007
508.64
513.92
507.28
512.00
175,875
+3.28(+0.64%)
Oct 11, 2007
503.68
512.64
502.40
508.72
259,550
+9.52(+1.91%)
Oct 10, 2007
492.56
499.36
489.60
499.20
190,237
+8.00(+1.63%)
Oct 09, 2007
485.92
496.72
485.60
491.20
388,687
+5.12(+1.05%)
Oct 08, 2007
491.36
492.48
481.52
486.08
181,000
-12.16(-2.44%)
Oct 05, 2007
496.80
501.12
494.68
498.24
168,837
-2.64(-0.53%)
Oct 04, 2007
487.04
502.00
484.72
500.88
248,262
+10.56(+2.15%)
Oct 03, 2007
494.32
496.56
488.80
490.32
165,375
-2.72(-0.55%)
Oct 02, 2007
488.40
493.20
484.56
493.04
239,087
+0.32(+0.06%)
Oct 01, 2007
498.16
499.52
488.08
492.72
308,850
-7.68(-1.53%)
Sep 28, 2007
511.68
514.00
499.36
500.40
334,712
-7.12(-1.40%)
Sep 27, 2007
501.04
509.76
498.72
507.52
354,650
+13.92(+2.82%)
Sep 26, 2007
493.28
495.84
481.44
493.60
407,700
+5.04(+1.03%)
Sep 25, 2007
488.48
490.48
484.72
488.56
286,450
-6.00(-1.21%)
Sep 24, 2007
495.84
500.80
493.12
494.56
193,200
-2.56(-0.51%)
Sep 21, 2007
502.24
504.88
494.40
497.12
352,400
-4.08(-0.81%)
Sep 20, 2007
495.28
502.24
492.32
501.20
206,500
+6.64(+1.34%)
Sep 19, 2007
495.44
497.92
489.44
494.56
485,125
-1.84(-0.37%)
Sep 18, 2007
485.12
497.28
483.68
496.40
375,437
+11.04(+2.27%)
Sep 17, 2007
478.16
486.72
477.52
485.36
269,662
+7.04(+1.47%)
Sep 14, 2007
480.96
484.56
476.24
478.32
445,875
-3.04(-0.63%)
Sep 13, 2007
478.64
482.96
477.04
481.36
221,037
+1.36(+0.28%)
Sep 12, 2007
473.68
482.40
472.96
480.00
498,450
+8.32(+1.76%)
Sep 11, 2007
467.44
472.24
463.60
471.68
592,450
+1.36(+0.29%)
Sep 10, 2007
457.76
472.24
457.36
470.32
387,300
+8.24(+1.78%)
Sep 07, 2007
460.40
464.00
456.80
462.08
534,737
+1.04(+0.23%)
Sep 06, 2007
463.60
467.52
454.96
461.04
523,125
+2.96(+0.65%)
Sep 05, 2007
452.08
458.48
451.68
458.08
141,537
+4.08(+0.90%)
Sep 04, 2007
447.68
454.40
447.44
454.00
127,787
+7.76(+1.74%)
Aug 31, 2007
448.24
449.28
444.32
446.24
128,575
+2.24(+0.50%)
Aug 30, 2007
442.00
445.12
439.36
444.00
161,425
-0.40(-0.09%)
Aug 29, 2007
436.00
444.40
436.00
444.40
270,000
+12.16(+2.81%)
Aug 28, 2007
434.16
436.08
429.76
432.24
237,512
-2.40(-0.55%)
Aug 27, 2007
426.40
435.44
423.68
434.64
188,387
+5.52(+1.29%)
Aug 24, 2007
423.76
430.16
423.28
429.12
274,250
+7.92(+1.88%)
Aug 23, 2007
421.04
422.16
416.48
421.20
185,012
+2.40(+0.57%)
Aug 22, 2007
421.60
424.16
414.08
418.80
395,262
-0.64(-0.15%)
Aug 21, 2007
426.88
431.36
415.68
419.44
507,225
-8.88(-2.07%)
Aug 20, 2007
427.12
429.44
421.84
428.32
307,000
-3.92(-0.91%)
Aug 17, 2007
434.40
437.92
430.00
432.24
608,650
+3.60(+0.84%)
Aug 16, 2007
438.64
438.64
421.84
428.64
556,112
-12.40(-2.81%)
Aug 15, 2007
437.68
445.92
435.84
441.04
269,350
+7.20(+1.66%)
Aug 14, 2007
433.44
434.72
428.32
433.84
296,687
+3.04(+0.71%)
Aug 13, 2007
435.60
438.80
426.96
430.80
300,475
+1.68(+0.39%)
Aug 10, 2007
422.72
430.48
421.52
429.12
256,750
-1.12(-0.26%)
Aug 09, 2007
425.84
433.12
424.72
430.24
273,287
-3.92(-0.90%)
Aug 08, 2007
433.28
439.60
432.08
434.16
416,325
-0.72(-0.17%)
Aug 07, 2007
432.32
436.96
428.24
434.88
542,325
+1.28(+0.30%)
Aug 06, 2007
444.00
444.72
431.04
433.60
502,675
-18.40(-4.07%)
Aug 03, 2007
453.60
461.60
451.76
452.00
263,962
-9.60(-2.08%)
Aug 02, 2007
460.56
465.68
458.72
461.60
390,500
-0.48(-0.10%)
Aug 01, 2007
468.00
473.60
457.52
462.08
572,325
-6.16(-1.32%)
Jul 31, 2007
464.00
470.64
462.80
468.24
283,850
+8.24(+1.79%)
Jul 30, 2007
463.60
464.88
457.12
460.00
233,537
-1.92(-0.42%)
Jul 27, 2007
452.80
463.52
449.56
461.92
402,525
+12.16(+2.70%)
Jul 26, 2007
463.44
463.52
448.32
449.76
554,212
-9.76(-2.12%)
Jul 25, 2007
444.40
459.52
440.48
459.52
394,175
+18.24(+4.13%)
Jul 24, 2007
442.72
444.32
438.16
441.28
353,987
-9.76(-2.16%)
Jul 23, 2007
449.60
451.12
447.12
451.04
290,175
-4.96(-1.09%)
Jul 20, 2007
457.04
458.32
453.06
456.00
140,362
-0.64(-0.14%)
Jul 19, 2007
454.80
457.36
449.76
456.64
228,862
+4.00(+0.88%)
Jul 18, 2007
447.20
453.20
445.36
452.64
306,337
+7.52(+1.69%)
Jul 17, 2007
449.20
452.48
442.24
445.12
299,312
-0.96(-0.22%)
Jul 16, 2007
445.36
447.68
442.91
446.08
224,950
+1.76(+0.40%)
Jul 13, 2007
441.12
445.04
440.80
444.32
238,137
+6.40(+1.46%)
Jul 12, 2007
441.36
444.80
433.68
437.92
330,600
+0.64(+0.15%)
Jul 11, 2007
436.40
440.00
434.99
437.28
213,212
-0.48(-0.11%)
Jul 10, 2007
434.40
440.00
433.44
437.76
215,437
+2.96(+0.68%)
Jul 09, 2007
437.12
440.08
433.76
434.80
288,362
-2.64(-0.60%)
Jul 06, 2007
437.28
439.20
434.82
437.44
167,787
+4.24(+0.98%)
Jul 05, 2007
429.52
435.44
426.48
433.20
279,075
+4.88(+1.14%)
Jul 03, 2007
426.32
428.32
425.60
428.32
86,125
+0.08(+0.02%)
Jul 02, 2007
421.60
428.64
418.88
428.24
191,050
+4.24(+1.00%)
Jun 29, 2007
420.00
427.60
421.36
424.00
423,887
+4.24(+1.01%)
Jun 28, 2007
421.20
423.92
418.00
419.76
482,725
+4.72(+1.14%)
Jun 27, 2007
405.28
417.20
403.84
415.04
603,375
+6.08(+1.49%)
Jun 26, 2007
412.96
413.04
406.96
408.96
502,862
-6.72(-1.62%)
Jun 25, 2007
408.00
417.84
406.08
415.68
566,737
+0.56(+0.13%)
Jun 22, 2007
415.68
417.84
412.88
415.12
250,787
+2.32(+0.56%)
Jun 21, 2007
419.28
419.36
410.48
412.80
308,187
+0.40(+0.10%)
Jun 20, 2007
416.08
418.40
406.80
412.40
532,500
-4.56(-1.09%)
Jun 19, 2007
415.76
420.64
414.16
416.96
249,425
-0.16(-0.04%)
Jun 18, 2007
411.36
418.48
409.52
417.12
276,075
+4.88(+1.18%)
Jun 15, 2007
410.08
413.28
408.40
412.24
458,025
+3.44(+0.84%)
Jun 14, 2007
405.20
410.56
404.72
408.80
593,012
+8.08(+2.02%)
Jun 13, 2007
396.08
403.28
394.08
400.72
388,787
+4.24(+1.07%)
Jun 12, 2007
398.00
398.72
393.84
396.48
145,025
-2.72(-0.68%)
Jun 11, 2007
395.20
400.40
392.88
399.20
332,387
+6.72(+1.71%)
Jun 08, 2007
399.04
401.92
392.32
392.48
433,800
-12.72(-3.14%)
Jun 07, 2007
402.08
409.92
402.08
405.20
388,887
+2.71(+0.67%)
Jun 06, 2007
399.92
404.16
397.60
402.49
309,212
+2.33(+0.58%)
Jun 05, 2007
399.28
403.44
397.84
400.16
298,362
-2.64(-0.66%)
Jun 04, 2007
395.60
405.20
395.60
402.80
793,100
+7.12(+1.80%)
Jun 01, 2007
391.20
397.52
390.90
395.68
230,062
+4.00(+1.02%)
May 31, 2007
385.20
391.68
380.66
391.68
480,650
+6.00(+1.56%)
May 30, 2007
385.76
389.20
385.28
385.68
303,337
-1.52(-0.39%)
May 29, 2007
390.08
391.20
381.04
387.20
531,137
-8.80(-2.22%)
May 25, 2007
393.92
397.28
391.20
396.00
164,387
+4.56(+1.16%)
May 24, 2007
399.92
400.64
388.72
391.44
313,612
-9.92(-2.47%)
May 23, 2007
398.48
402.72
396.08
401.36
287,487
+2.00(+0.50%)
May 22, 2007
403.44
405.28
398.32
399.36
313,400
-7.20(-1.77%)
May 21, 2007
401.44
408.24
397.36
406.56
469,100
+5.76(+1.44%)
May 18, 2007
401.04
404.48
399.76
400.80
238,012
-0.48(-0.12%)
May 17, 2007
390.24
401.76
389.92
401.28
397,312
+13.04(+3.36%)
May 16, 2007
389.68
390.64
384.48
388.24
340,012
-3.68(-0.94%)
May 15, 2007
387.28
393.44
387.12
391.92
262,575
+3.44(+0.89%)
May 14, 2007
390.88
391.44
386.40
388.48
191,375
-0.08(-0.02%)
May 11, 2007
388.88
390.64
385.76
388.56
292,587
+3.36(+0.87%)
May 10, 2007
387.04
388.88
382.56
385.20
300,387
+1.12(+0.29%)
May 09, 2007
388.48
389.04
379.12
384.08
439,712
-5.04(-1.30%)
May 08, 2007
385.28
390.72
382.48
389.12
428,387
+4.64(+1.21%)
May 07, 2007
382.80
386.00
380.32
384.48
510,800
-1.92(-0.50%)
May 04, 2007
393.28
395.84
384.88
386.40
519,325
-7.84(-1.99%)
May 03, 2007
395.04
396.88
391.84
394.24
415,562
-2.48(-0.63%)
May 02, 2007
400.96
401.76
393.84
396.72
652,312
-6.16(-1.53%)
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.