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
Kroger Co
(NY:
KR
)
53.89
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 20, 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 29, 2011
9.432
9.538
9.405
9.487
13,852,663
+0.09(+0.96%)
Apr 28, 2011
9.557
9.581
9.385
9.397
15,295,929
-0.20(-2.07%)
Apr 27, 2011
9.452
9.600
9.452
9.596
18,722,244
+0.12(+1.24%)
Apr 26, 2011
9.561
9.600
9.448
9.479
16,236,816
+0.01(+0.08%)
Apr 25, 2011
9.499
9.506
9.424
9.471
12,939,917
-0.09(-0.98%)
Apr 21, 2011
9.506
9.581
9.444
9.565
16,232,498
+0.11(+1.11%)
Apr 20, 2011
9.635
9.635
9.401
9.460
23,179,166
-0.15(-1.54%)
Apr 19, 2011
9.561
9.608
9.510
9.608
14,268,381
+0.02(+0.16%)
Apr 18, 2011
9.522
9.624
9.448
9.592
11,923,499
+0.02(+0.16%)
Apr 15, 2011
9.608
9.624
9.464
9.577
18,315,288
-0.06(-0.65%)
Apr 14, 2011
9.542
9.729
9.530
9.639
21,142,302
+0.20(+2.07%)
Apr 13, 2011
9.424
9.522
9.417
9.444
9,999,295
+0.04(+0.37%)
Apr 12, 2011
9.409
9.440
9.331
9.409
14,057,602
-0.05(-0.50%)
Apr 11, 2011
9.362
9.616
9.354
9.456
17,552,288
+0.09(+0.96%)
Apr 08, 2011
9.378
9.409
9.284
9.366
16,883,584
-0.04(-0.46%)
Apr 07, 2011
9.331
9.460
9.331
9.409
16,196,500
+0.05(+0.58%)
Apr 06, 2011
9.288
9.424
9.249
9.354
16,645,717
+0.07(+0.76%)
Apr 05, 2011
9.268
9.358
9.249
9.284
13,210,322
-0.04(-0.38%)
Apr 04, 2011
9.268
9.332
9.229
9.319
12,609,153
+0.05(+0.55%)
Apr 01, 2011
9.389
9.421
9.223
9.268
26,391,572
-0.09(-0.92%)
Mar 31, 2011
9.436
9.487
9.354
9.354
15,205,671
-0.12(-1.32%)
Mar 30, 2011
9.479
9.479
9.479
9.479
14,265,647
+0.04(+0.41%)
Mar 29, 2011
9.253
9.467
9.253
9.440
19,606,936
+0.20(+2.15%)
Mar 28, 2011
9.241
9.362
9.233
9.241
14,440,992
-0.01(-0.08%)
Mar 25, 2011
9.288
9.292
9.171
9.249
14,194,782
-0.07(-0.71%)
Mar 24, 2011
9.198
9.346
9.198
9.315
13,139,834
+0.14(+1.57%)
Mar 23, 2011
9.214
9.222
9.128
9.171
17,135,302
-0.06(-0.63%)
Mar 22, 2011
9.225
9.261
9.171
9.229
22,823,058
+0.00(+0.04%)
Mar 21, 2011
9.269
9.311
9.225
9.225
25,498,216
-0.09(-0.92%)
Mar 18, 2011
9.300
9.311
9.175
9.311
25,005,296
+0.05(+0.55%)
Mar 17, 2011
9.253
9.296
9.171
9.261
14,436,449
+0.08(+0.89%)
Mar 16, 2011
9.335
9.335
9.132
9.179
28,709,668
-0.19(-2.00%)
Mar 15, 2011
9.315
9.417
9.303
9.366
23,076,276
+0.05(+0.59%)
Mar 14, 2011
9.276
9.337
9.194
9.311
19,488,806
-0.02(-0.21%)
Mar 11, 2011
9.159
9.366
9.159
9.331
19,992,854
-0.01(-0.13%)
Mar 10, 2011
9.229
9.370
9.210
9.343
29,140,772
+0.08(+0.88%)
Mar 09, 2011
9.229
9.292
9.198
9.261
35,277,716
+0.01(+0.08%)
Mar 08, 2011
9.214
9.276
9.151
9.253
21,939,330
+0.03(+0.30%)
Mar 07, 2011
9.179
9.300
9.171
9.225
22,612,472
+0.02(+0.17%)
Mar 04, 2011
8.995
9.261
8.972
9.210
43,589,688
+0.23(+2.52%)
Mar 03, 2011
9.132
9.163
8.863
8.983
51,412,280
+0.10(+1.10%)
Mar 02, 2011
8.831
8.929
8.777
8.886
23,590,398
+0.02(+0.18%)
Mar 01, 2011
8.991
9.038
8.870
8.870
26,398,904
-0.07(-0.74%)
Feb 28, 2011
8.890
9.007
8.847
8.937
28,033,612
+0.02(+0.17%)
Feb 25, 2011
8.999
8.999
8.894
8.921
18,121,470
-0.04(-0.48%)
Feb 24, 2011
8.995
9.155
8.937
8.964
23,296,670
-0.05(-0.61%)
Feb 23, 2011
9.050
9.081
8.944
9.019
17,571,986
-0.04(-0.39%)
Feb 22, 2011
8.952
9.147
8.925
9.054
26,562,636
+0.04(+0.43%)
Feb 18, 2011
9.007
9.019
8.944
9.015
13,964,192
+0.00(+0.04%)
Feb 17, 2011
8.980
9.054
8.921
9.011
26,704,252
-0.05(-0.56%)
Feb 16, 2011
8.827
9.062
8.804
9.062
23,879,208
+0.24(+2.70%)
Feb 15, 2011
8.761
8.823
8.628
8.823
21,402,322
+0.07(+0.80%)
Feb 14, 2011
8.761
8.839
8.714
8.753
15,307,754
-0.06(-0.71%)
Feb 11, 2011
8.730
8.823
8.679
8.816
14,399,080
+0.04(+0.47%)
Feb 10, 2011
8.775
8.864
8.720
8.775
11,220,703
-0.02(-0.22%)
Feb 09, 2011
8.654
8.794
8.623
8.794
12,261,176
+0.14(+1.62%)
Feb 08, 2011
8.670
8.732
8.623
8.654
13,582,642
-0.02(-0.22%)
Feb 07, 2011
8.713
8.740
8.639
8.674
21,875,316
+0.00(+0.00%)
Feb 04, 2011
8.549
8.713
8.549
8.674
17,316,822
+0.19(+2.20%)
Feb 03, 2011
8.386
8.549
8.386
8.487
16,941,246
+0.08(+0.97%)
Feb 02, 2011
8.386
8.468
8.382
8.406
13,535,543
-0.02(-0.23%)
Feb 01, 2011
8.347
8.452
8.340
8.425
12,223,865
+0.11(+1.36%)
Jan 31, 2011
8.297
8.412
8.270
8.312
21,730,452
+0.04(+0.52%)
Jan 28, 2011
8.375
8.406
8.262
8.270
17,529,478
-0.09(-1.02%)
Jan 27, 2011
8.425
8.445
8.355
8.355
20,988,898
-0.04(-0.46%)
Jan 26, 2011
8.421
8.561
8.390
8.394
20,286,526
-0.02(-0.18%)
Jan 25, 2011
8.441
8.468
8.371
8.410
14,501,839
+0.00(+0.00%)
Jan 24, 2011
8.382
8.507
8.382
8.410
14,127,902
+0.03(+0.42%)
Jan 21, 2011
8.433
8.464
8.367
8.375
16,939,344
-0.01(-0.14%)
Jan 20, 2011
8.332
8.483
8.332
8.386
19,364,330
+0.03(+0.37%)
Jan 19, 2011
8.320
8.382
8.278
8.355
19,120,178
+0.03(+0.37%)
Jan 18, 2011
8.340
8.363
8.312
8.324
14,200,884
-0.00(-0.05%)
Jan 14, 2011
8.344
8.402
8.297
8.328
12,505,661
-0.03(-0.37%)
Jan 13, 2011
8.445
8.456
8.340
8.359
14,824,878
-0.09(-1.06%)
Jan 12, 2011
8.371
8.476
8.312
8.448
14,650,972
+0.12(+1.40%)
Jan 11, 2011
8.281
8.359
8.192
8.332
15,623,155
-0.03(-0.37%)
Jan 10, 2011
8.382
8.417
8.351
8.363
11,786,462
-0.03(-0.32%)
Jan 07, 2011
8.413
8.468
8.351
8.390
12,124,839
-0.09(-1.02%)
Jan 06, 2011
8.472
8.499
8.390
8.476
19,217,694
-0.03(-0.32%)
Jan 05, 2011
8.429
8.549
8.410
8.503
20,842,470
+0.07(+0.88%)
Jan 04, 2011
8.460
8.495
8.359
8.429
23,367,018
-0.12(-1.41%)
Jan 03, 2011
8.713
8.720
8.480
8.549
27,196,224
-0.14(-1.57%)
Dec 31, 2010
8.600
8.709
8.588
8.685
13,780,439
+0.07(+0.81%)
Dec 30, 2010
8.534
8.654
8.534
8.615
13,849,800
+0.08(+0.91%)
Dec 29, 2010
8.448
8.588
8.445
8.538
10,197,161
+0.09(+1.10%)
Dec 28, 2010
8.483
8.542
8.445
8.445
9,221,728
-0.08(-0.91%)
Dec 27, 2010
8.417
8.553
8.402
8.522
12,868,106
+0.09(+1.01%)
Dec 23, 2010
8.441
8.483
8.386
8.437
11,013,020
-0.02(-0.28%)
Dec 22, 2010
8.421
8.483
8.377
8.460
17,254,428
+0.03(+0.32%)
Dec 21, 2010
8.417
8.460
8.367
8.433
16,008,789
-0.02(-0.18%)
Dec 20, 2010
8.429
8.464
8.336
8.448
15,152,692
+0.02(+0.23%)
Dec 17, 2010
8.375
8.476
8.320
8.429
25,396,614
+0.04(+0.51%)
Dec 16, 2010
8.301
8.425
8.262
8.386
23,257,982
+0.08(+0.98%)
Dec 15, 2010
8.169
8.312
8.157
8.305
28,022,846
+0.15(+1.81%)
Dec 14, 2010
8.118
8.161
8.083
8.157
23,888,626
-0.04(-0.52%)
Dec 13, 2010
8.025
8.223
8.002
8.200
41,225,552
+0.18(+2.23%)
Dec 10, 2010
8.091
8.130
7.975
8.021
34,588,064
-0.04(-0.53%)
Dec 09, 2010
8.145
8.145
8.025
8.064
20,603,332
+0.00(+0.00%)
Dec 08, 2010
8.056
8.087
8.033
8.064
38,811,200
+0.03(+0.39%)
Dec 07, 2010
8.060
8.149
8.013
8.033
28,215,786
-0.13(-1.57%)
Dec 06, 2010
8.173
8.200
8.013
8.161
38,993,784
-0.04(-0.47%)
Dec 03, 2010
8.328
8.340
8.157
8.200
41,146,712
-0.20(-2.40%)
Dec 02, 2010
8.507
8.666
8.293
8.402
102,245,232
-0.87(-9.35%)
Dec 01, 2010
9.249
9.377
9.120
9.268
38,775,120
+0.12(+1.32%)
Nov 30, 2010
8.922
9.171
8.911
9.148
30,279,282
+0.18(+2.04%)
Nov 29, 2010
8.918
8.988
8.841
8.965
19,153,228
+0.00(+0.04%)
Nov 26, 2010
8.907
9.019
8.880
8.961
7,864,423
+0.02(+0.22%)
Nov 24, 2010
8.961
8.942
8.942
8.942
13,836,009
+0.00(+0.04%)
Nov 23, 2010
8.946
8.992
8.907
8.938
20,224,508
-0.05(-0.52%)
Nov 22, 2010
8.821
8.992
8.821
8.984
13,831,058
+0.12(+1.31%)
Nov 19, 2010
8.755
8.903
8.755
8.868
10,982,997
+0.03(+0.31%)
Nov 18, 2010
8.895
8.926
8.821
8.841
12,733,295
-0.02(-0.22%)
Nov 17, 2010
8.720
8.907
8.705
8.860
14,959,086
+0.14(+1.65%)
Nov 16, 2010
8.798
8.883
8.705
8.716
13,409,838
-0.21(-2.39%)
Nov 15, 2010
8.946
8.996
8.876
8.930
10,421,722
+0.00(+0.00%)
Nov 12, 2010
8.779
8.946
8.736
8.930
17,117,114
+0.13(+1.50%)
Nov 11, 2010
8.748
8.798
8.701
8.798
8,023,603
-0.00(-0.04%)
Nov 10, 2010
8.779
8.887
8.755
8.802
12,363,585
+0.02(+0.20%)
Nov 09, 2010
8.815
8.881
8.719
8.784
15,119,618
+0.00(+0.04%)
Nov 08, 2010
8.889
8.920
8.761
8.781
13,258,144
-0.15(-1.73%)
Nov 05, 2010
8.985
8.989
8.835
8.935
12,331,190
-0.04(-0.43%)
Nov 04, 2010
8.916
9.074
8.893
8.974
18,740,962
+0.18(+2.02%)
Nov 03, 2010
8.742
8.823
8.692
8.796
13,644,140
+0.08(+0.93%)
Nov 02, 2010
8.587
8.754
8.533
8.715
17,031,348
+0.20(+2.41%)
Nov 01, 2010
8.525
8.607
8.448
8.510
8,351,598
+0.00(+0.05%)
Oct 29, 2010
8.564
8.576
8.491
8.506
14,179,973
-0.07(-0.77%)
Oct 28, 2010
8.587
8.603
8.483
8.572
15,614,219
-0.01(-0.14%)
Oct 27, 2010
8.456
8.591
8.402
8.583
14,996,943
+0.17(+2.02%)
Oct 25, 2010
8.440
8.494
8.409
8.413
9,694,374
-0.02(-0.18%)
Oct 22, 2010
8.402
8.475
8.371
8.429
10,352,888
+0.02(+0.23%)
Oct 21, 2010
8.417
8.452
8.336
8.409
11,252,589
-0.00(-0.05%)
Oct 20, 2010
8.301
8.454
8.278
8.413
12,876,979
+0.13(+1.59%)
Oct 19, 2010
8.460
8.481
8.262
8.282
24,094,020
-0.30(-3.47%)
Oct 18, 2010
8.510
8.626
8.479
8.580
15,952,220
+0.07(+0.82%)
Oct 15, 2010
8.587
8.622
8.506
8.510
16,571,252
-0.05(-0.63%)
Oct 14, 2010
8.491
8.649
8.460
8.564
22,582,526
+0.05(+0.64%)
Oct 13, 2010
8.406
8.549
8.390
8.510
17,861,558
+0.12(+1.48%)
Oct 12, 2010
8.328
8.394
8.286
8.386
12,394,166
+0.04(+0.46%)
Oct 11, 2010
8.216
8.367
8.201
8.348
14,371,439
+0.12(+1.41%)
Oct 08, 2010
8.232
8.274
8.158
8.232
17,913,986
-0.01(-0.14%)
Oct 07, 2010
8.235
8.262
8.189
8.243
133,566
+0.04(+0.47%)
Oct 06, 2010
8.255
8.297
8.204
8.204
17,856,864
-0.06(-0.70%)
Oct 05, 2010
8.290
8.417
8.259
8.262
371,341
+0.00(+0.05%)
Oct 04, 2010
8.398
8.398
8.235
8.259
15,268,773
-0.14(-1.66%)
Oct 01, 2010
8.398
8.452
8.324
8.398
14,173,523
+0.02(+0.29%)
Sep 30, 2010
8.376
8.479
8.320
8.373
257,910
+0.01(+0.12%)
Sep 29, 2010
8.440
8.444
8.324
8.363
14,951,029
-0.10(-1.14%)
Sep 28, 2010
8.498
8.506
8.348
8.460
328,037
-0.02(-0.18%)
Sep 27, 2010
8.510
8.533
8.464
8.475
13,293,973
-0.07(-0.77%)
Sep 24, 2010
8.510
8.618
8.487
8.541
11,281,774
+0.09(+1.01%)
Sep 23, 2010
8.456
8.506
8.282
8.456
15,557,776
+0.10(+1.16%)
Sep 22, 2010
8.355
8.409
8.293
8.359
13,131,387
+0.01(+0.09%)
Sep 21, 2010
8.456
8.456
8.328
8.351
71,438
-0.11(-1.28%)
Sep 20, 2010
8.425
8.467
8.309
8.460
17,325,214
+0.03(+0.41%)
Sep 17, 2010
8.425
8.560
8.355
8.425
21,585,828
+0.12(+1.40%)
Sep 15, 2010
8.193
8.340
8.185
8.309
12,396,833
+0.09(+1.08%)
Sep 14, 2010
8.359
8.479
8.220
8.220
269,114
+0.09(+1.05%)
Sep 13, 2010
8.274
8.274
8.092
8.135
15,504,657
-0.08(-0.99%)
Sep 10, 2010
8.119
8.266
8.119
8.216
18,419,388
+0.09(+1.14%)
Sep 09, 2010
8.104
8.177
8.061
8.123
6,390
+0.12(+1.50%)
Sep 08, 2010
8.000
8.069
7.953
8.003
123,505
+0.00(+0.00%)
Sep 07, 2010
7.996
8.058
7.963
8.003
12,556
+0.00(+0.05%)
Sep 03, 2010
7.903
8.000
7.849
8.000
11,467,541
+0.12(+1.52%)
Sep 02, 2010
7.756
7.887
7.756
7.880
96,330
+0.12(+1.60%)
Sep 01, 2010
7.698
7.826
7.671
7.756
14,365,350
+0.13(+1.72%)
Aug 31, 2010
7.625
7.733
7.605
7.625
108,662
-0.10(-1.35%)
Aug 30, 2010
7.849
7.868
7.702
7.729
13,548,249
-0.10(-1.33%)
Aug 27, 2010
7.860
7.922
7.800
7.833
13,872,640
-0.04(-0.49%)
Aug 26, 2010
8.003
8.023
7.860
7.872
113,255
-0.13(-1.59%)
Aug 25, 2010
7.907
8.030
7.876
8.000
33,294
+0.06(+0.73%)
Aug 24, 2010
8.007
8.061
7.914
7.942
29,055
-0.14(-1.77%)
Aug 23, 2010
8.228
8.270
8.085
8.085
15,550,734
-0.09(-1.04%)
Aug 20, 2010
8.088
8.189
8.085
8.170
10,193,422
+0.02(+0.19%)
Aug 19, 2010
8.251
8.262
8.112
8.154
52,612
-0.12(-1.45%)
Aug 18, 2010
8.444
8.444
8.189
8.274
17,701
-0.24(-2.86%)
Aug 17, 2010
8.502
8.556
8.456
8.518
34,758
+0.04(+0.50%)
Aug 16, 2010
8.502
8.522
8.452
8.475
11,348,482
-0.03(-0.36%)
Aug 13, 2010
8.506
8.514
8.371
8.506
12,213,776
+0.02(+0.27%)
Aug 12, 2010
8.413
8.525
8.355
8.483
12,789,259
+0.01(+0.07%)
Aug 11, 2010
8.512
8.550
8.462
8.477
1,787
-0.16(-1.83%)
Aug 10, 2010
8.496
8.662
8.450
8.635
52,933
+0.09(+1.08%)
Aug 09, 2010
8.558
8.619
8.516
8.543
13,270,485
-0.00(-0.05%)
Aug 06, 2010
8.546
8.554
8.373
8.546
25,564,520
+0.08(+0.96%)
Aug 05, 2010
8.354
8.519
8.308
8.466
17,047,452
+0.08(+1.01%)
Aug 04, 2010
8.346
8.408
8.281
8.381
21,009
+0.07(+0.88%)
Aug 03, 2010
8.188
8.362
8.161
8.308
20,383
+0.08(+0.94%)
Aug 02, 2010
8.231
8.296
8.196
8.231
27,195,280
+0.08(+0.94%)
Jul 30, 2010
8.154
8.188
8.084
8.154
10,948,201
+0.01(+0.14%)
Jul 29, 2010
8.107
8.192
8.073
8.142
16,775
-0.05(-0.61%)
Jul 28, 2010
8.192
8.200
8.061
8.192
1,337
+0.00(+0.00%)
Jul 27, 2010
8.192
8.231
8.084
8.192
32,316
+0.06(+0.71%)
Jul 26, 2010
8.046
8.138
7.973
8.134
18,752,362
+0.13(+1.59%)
Jul 23, 2010
7.819
8.022
7.815
8.007
27,152,996
+0.14(+1.81%)
Jul 22, 2010
7.915
7.980
7.769
7.865
71,823
-0.07(-0.92%)
Jul 21, 2010
7.892
8.042
7.850
7.938
27,686,310
+0.05(+0.63%)
Jul 20, 2010
7.888
7.900
7.684
7.888
27,556,054
+0.15(+1.94%)
Jul 19, 2010
7.857
7.884
7.723
7.738
20,213,794
-0.10(-1.33%)
Jul 16, 2010
7.842
8.007
7.823
7.842
18,360,626
-0.15(-1.83%)
Jul 15, 2010
7.988
8.034
7.911
7.988
21,553,494
+0.01(+0.10%)
Jul 14, 2010
8.046
8.046
7.896
7.980
46,123
-0.02(-0.19%)
Jul 13, 2010
7.930
8.015
7.865
7.996
14,102
+0.12(+1.47%)
Jul 12, 2010
7.877
7.900
7.811
7.880
13,856,922
+0.00(+0.05%)
Jul 09, 2010
7.877
7.938
7.803
7.877
12,785,321
-0.02(-0.29%)
Jul 08, 2010
7.880
7.930
7.803
7.900
183,229
+0.03(+0.34%)
Jul 07, 2010
7.730
7.896
7.665
7.873
130,009
+0.17(+2.15%)
Jul 06, 2010
7.719
7.815
7.619
7.707
38,158
+0.06(+0.81%)
Jul 02, 2010
7.646
7.715
7.584
7.646
16,814,800
-0.06(-0.75%)
Jul 01, 2010
7.634
7.757
7.534
7.703
33,975,596
+0.12(+1.63%)
Jun 30, 2010
7.607
7.665
7.545
7.580
156,092
-0.05(-0.61%)
Jun 29, 2010
7.719
7.757
7.571
7.626
103,306
-0.16(-2.08%)
Jun 25, 2010
7.788
7.819
7.699
7.788
35,279,828
+0.03(+0.35%)
Jun 24, 2010
7.746
7.877
7.723
7.761
70,556
-0.04(-0.49%)
Jun 23, 2010
7.757
7.873
7.676
7.800
20,978,028
+0.03(+0.40%)
Jun 22, 2010
7.642
7.823
7.642
7.769
320,518
+0.10(+1.36%)
Jun 21, 2010
7.800
7.800
7.630
7.665
23,547,254
-0.06(-0.75%)
Jun 18, 2010
7.723
7.961
7.692
7.723
32,671,248
-0.27(-3.33%)
Jun 17, 2010
8.181
8.254
7.927
7.988
49,640,920
+0.26(+3.34%)
Jun 16, 2010
7.811
7.842
7.661
7.730
649
-0.12(-1.47%)
Jun 15, 2010
7.607
7.850
7.592
7.846
164,887
+0.25(+3.35%)
Jun 14, 2010
7.684
7.730
7.584
7.592
16,208,739
-0.10(-1.35%)
Jun 11, 2010
7.538
7.749
7.538
7.696
21,487,964
+0.08(+1.11%)
Jun 10, 2010
7.595
7.680
7.530
7.611
113,624
+0.10(+1.28%)
Jun 09, 2010
7.630
7.665
7.470
7.515
27,066,816
-0.05(-0.61%)
Jun 08, 2010
7.395
7.565
7.345
7.561
32,316
+0.18(+2.51%)
Jun 07, 2010
7.434
7.484
7.372
7.376
13,076,450
-0.06(-0.83%)
Jun 04, 2010
7.438
7.653
7.415
7.438
22,016,920
-0.26(-3.35%)
Jun 03, 2010
7.746
7.800
7.619
7.696
18,577,882
-0.03(-0.35%)
Jun 02, 2010
7.715
7.796
7.659
7.723
41,686
+0.07(+0.96%)
Jun 01, 2010
7.723
7.811
7.615
7.649
20,311,588
-0.10(-1.29%)
May 28, 2010
7.749
7.877
7.642
7.749
36,519,324
+0.11(+1.41%)
May 27, 2010
7.761
7.761
7.584
7.642
41,656,804
+0.01(+0.15%)
May 26, 2010
7.823
7.877
7.611
7.630
1,402
-0.15(-1.93%)
May 25, 2010
7.811
7.865
7.719
7.780
563,848
-0.18(-2.23%)
May 24, 2010
8.150
8.161
7.957
7.957
31,239,132
-0.23(-2.78%)
May 21, 2010
8.219
8.281
8.081
8.184
33,394,882
-0.10(-1.16%)
May 20, 2010
8.338
8.415
8.281
8.281
5,195
-0.37(-4.31%)
May 19, 2010
8.593
8.723
8.573
8.654
19,690,160
+0.03(+0.40%)
May 18, 2010
8.543
8.754
8.527
8.619
145,408
+0.12(+1.40%)
May 17, 2010
8.585
8.650
8.458
8.500
28,977,094
-0.06(-0.72%)
May 14, 2010
8.562
8.700
8.539
8.562
21,522,104
-0.11(-1.29%)
May 13, 2010
8.523
8.797
8.523
8.673
26,092,386
+0.17(+1.95%)
May 12, 2010
8.523
8.593
8.454
8.508
21,693,374
+0.01(+0.16%)
May 11, 2010
8.575
8.613
8.483
8.494
61,882
-0.02(-0.23%)
May 10, 2010
8.464
8.537
8.429
8.514
19,627,946
+0.25(+3.06%)
May 07, 2010
8.510
8.648
8.249
8.261
41,538,976
-0.24(-2.80%)
May 06, 2010
8.437
8.640
8.203
8.498
1,826
-0.19(-2.21%)
May 05, 2010
8.717
8.721
8.621
8.690
26,143,016
+0.03(+0.31%)
May 04, 2010
8.659
8.751
8.640
8.663
25,424,302
-0.05(-0.62%)
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.