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
Tal Education Group ADR
(NY:
TAL
)
10.88
+0.12 (+1.16%)
Streaming Delayed Price
Updated: 2:18 PM EDT, Jun 10, 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 (%)
May 31, 2013
1.816
1.839
1.799
1.806
2,477,868
-0.02(-1.09%)
May 30, 2013
1.843
1.867
1.788
1.826
3,039,947
-0.02(-1.35%)
May 29, 2013
1.809
1.891
1.798
1.851
1,857,576
+0.04(+2.39%)
May 28, 2013
1.683
1.811
1.668
1.808
1,355,005
+0.09(+5.52%)
May 24, 2013
1.668
1.730
1.668
1.713
334,165
+0.04(+2.69%)
May 23, 2013
1.693
1.693
1.640
1.668
635,112
-0.03(-1.57%)
May 22, 2013
1.627
1.718
1.627
1.695
2,077,543
+0.07(+4.18%)
May 21, 2013
1.657
1.658
1.605
1.627
680,252
-0.03(-2.00%)
May 20, 2013
1.630
1.660
1.630
1.660
772,046
+0.02(+1.52%)
May 17, 2013
1.557
1.652
1.557
1.635
1,581,178
+0.07(+4.45%)
May 16, 2013
1.544
1.590
1.522
1.565
413,476
+0.02(+1.18%)
May 15, 2013
1.481
1.567
1.481
1.547
2,109,575
+0.03(+2.31%)
May 13, 2013
1.520
1.520
1.499
1.512
251,047
-0.01(-0.98%)
May 10, 2013
1.501
1.527
1.501
1.527
322,640
+0.01(+0.77%)
May 09, 2013
1.544
1.545
1.504
1.516
373,215
+0.00(+0.33%)
May 08, 2013
1.517
1.530
1.496
1.511
472,707
-0.02(-1.09%)
May 07, 2013
1.532
1.540
1.474
1.527
544,060
-0.01(-0.86%)
May 06, 2013
1.564
1.567
1.525
1.540
213,081
-0.02(-1.17%)
May 03, 2013
1.594
1.587
1.552
1.559
187,195
-0.03(-1.78%)
May 02, 2013
1.602
1.602
1.585
1.587
103,215
-0.02(-1.04%)
May 01, 2013
1.602
1.625
1.585
1.603
369,480
+0.00(+0.00%)
Apr 30, 2013
1.585
1.612
1.567
1.603
1,131,658
+0.01(+0.63%)
Apr 29, 2013
1.600
1.600
1.569
1.594
446,085
-0.01(-0.41%)
Apr 26, 2013
1.620
1.625
1.584
1.600
96,154
-0.02(-1.53%)
Apr 25, 2013
1.613
1.627
1.589
1.625
654,450
+0.02(+1.14%)
Apr 24, 2013
1.577
1.627
1.577
1.607
677,096
-0.02(-1.43%)
Apr 23, 2013
1.552
1.658
1.552
1.630
2,074,706
+0.09(+5.82%)
Apr 22, 2013
1.565
1.572
1.540
1.540
142,434
-0.02(-1.59%)
Apr 19, 2013
1.574
1.574
1.549
1.565
133,795
+0.00(+0.11%)
Apr 18, 2013
1.555
1.574
1.527
1.564
44,791
+0.01(+0.64%)
Apr 17, 2013
1.554
1.567
1.534
1.554
388,342
-0.00(-0.32%)
Apr 16, 2013
1.501
1.570
1.501
1.559
459,815
+0.02(+1.51%)
Apr 15, 2013
1.544
1.570
1.530
1.535
410,204
-0.01(-0.54%)
Apr 12, 2013
1.555
1.559
1.539
1.544
56,357
-0.00(-0.32%)
Apr 11, 2013
1.560
1.562
1.544
1.549
160,278
-0.01(-0.43%)
Apr 10, 2013
1.522
1.565
1.522
1.555
297,001
+0.04(+2.74%)
Apr 09, 2013
1.491
1.516
1.491
1.514
167,194
+0.01(+0.88%)
Apr 08, 2013
1.527
1.527
1.481
1.501
328,309
-0.01(-0.55%)
Apr 05, 2013
1.529
1.537
1.486
1.509
422,813
-0.03(-1.84%)
Apr 04, 2013
1.542
1.562
1.534
1.537
110,619
-0.00(-0.22%)
Apr 03, 2013
1.547
1.560
1.517
1.540
662,101
-0.00(-0.11%)
Apr 02, 2013
1.567
1.567
1.542
1.542
165,856
-0.02(-1.59%)
Apr 01, 2013
1.560
1.577
1.545
1.567
216,840
+0.01(+0.75%)
Mar 28, 2013
1.574
1.574
1.546
1.555
103,606
-0.02(-1.16%)
Mar 27, 2013
1.577
1.577
1.550
1.574
356,696
+0.00(+0.00%)
Mar 26, 2013
1.569
1.577
1.546
1.574
213,744
+0.01(+0.74%)
Mar 25, 2013
1.569
1.569
1.557
1.562
127,216
-0.01(-0.95%)
Mar 22, 2013
1.575
1.577
1.545
1.577
341,774
+0.00(+0.00%)
Mar 21, 2013
1.570
1.577
1.552
1.577
763,816
+0.01(+0.74%)
Mar 20, 2013
1.577
1.577
1.529
1.565
433,181
-0.00(-0.21%)
Mar 19, 2013
1.577
1.586
1.560
1.569
692,759
-0.00(-0.21%)
Mar 18, 2013
1.511
1.585
1.511
1.572
708,344
+0.03(+2.16%)
Mar 15, 2013
1.447
1.555
1.428
1.539
3,129,252
+0.12(+8.17%)
Mar 14, 2013
1.459
1.469
1.411
1.423
957,855
-0.05(-3.38%)
Mar 13, 2013
1.511
1.519
1.467
1.472
637,016
-0.05(-3.06%)
Mar 12, 2013
1.574
1.574
1.514
1.519
153,904
-0.06(-3.68%)
Mar 11, 2013
1.511
1.582
1.497
1.577
1,080,216
+0.07(+4.86%)
Mar 08, 2013
1.520
1.522
1.494
1.504
150,542
-0.01(-0.88%)
Mar 07, 2013
1.527
1.527
1.506
1.517
365,588
-0.00(-0.33%)
Mar 06, 2013
1.494
1.535
1.494
1.522
900,732
+0.05(+3.27%)
Mar 05, 2013
1.519
1.527
1.464
1.474
656,486
-0.03(-2.09%)
Mar 04, 2013
1.482
1.517
1.482
1.506
222,702
+0.03(+1.80%)
Mar 01, 2013
1.491
1.492
1.464
1.479
280,488
+0.00(+0.11%)
Feb 28, 2013
1.494
1.501
1.461
1.477
450,116
-0.03(-1.77%)
Feb 27, 2013
1.519
1.527
1.494
1.504
200,707
-0.02(-1.41%)
Feb 26, 2013
1.552
1.562
1.525
1.525
5,437,596
-0.01(-0.86%)
Feb 22, 2013
1.540
1.540
1.535
1.539
103,643
+0.00(+0.32%)
Feb 21, 2013
1.544
1.544
1.519
1.534
382,161
-0.05(-3.14%)
Feb 20, 2013
1.594
1.603
1.555
1.584
917,281
-0.01(-0.83%)
Feb 19, 2013
1.608
1.608
1.580
1.597
809,294
+0.01(+0.52%)
Feb 15, 2013
1.522
1.618
1.522
1.589
679,198
+0.05(+3.46%)
Feb 14, 2013
1.520
1.550
1.504
1.535
334,743
+0.01(+0.98%)
Feb 13, 2013
1.524
1.554
1.501
1.520
285,843
-0.01(-0.76%)
Feb 12, 2013
1.507
1.537
1.494
1.532
322,658
+0.04(+2.67%)
Feb 11, 2013
1.519
1.519
1.474
1.492
373,462
-0.03(-1.96%)
Feb 08, 2013
1.557
1.559
1.506
1.522
649,878
-0.04(-2.45%)
Feb 07, 2013
1.496
1.592
1.491
1.560
1,745,179
+0.06(+3.98%)
Feb 06, 2013
1.436
1.519
1.436
1.501
1,360,108
+0.09(+6.73%)
Feb 04, 2013
1.414
1.414
1.386
1.406
792,269
-0.01(-0.59%)
Feb 01, 2013
1.369
1.414
1.361
1.414
1,816,706
+0.05(+3.40%)
Jan 31, 2013
1.421
1.421
1.355
1.368
784,329
-0.04(-3.17%)
Jan 30, 2013
1.424
1.436
1.408
1.413
1,584,588
-0.01(-0.47%)
Jan 29, 2013
1.396
1.444
1.388
1.419
1,272,929
+0.02(+1.30%)
Jan 28, 2013
1.436
1.454
1.396
1.401
3,599,731
-0.04(-2.65%)
Jan 25, 2013
1.449
1.467
1.419
1.439
2,409,829
-0.00(-0.23%)
Jan 24, 2013
1.428
1.456
1.428
1.442
2,989,084
+0.02(+1.16%)
Jan 23, 2013
1.469
1.472
1.419
1.426
6,852,646
-0.04(-2.72%)
Jan 22, 2013
1.535
1.557
1.429
1.466
6,248,969
-0.08(-4.95%)
Jan 18, 2013
1.550
1.580
1.537
1.542
1,281,074
-0.01(-0.54%)
Jan 17, 2013
1.575
1.579
1.534
1.550
1,429,340
-0.02(-1.37%)
Jan 16, 2013
1.560
1.580
1.550
1.572
1,772,542
+0.02(+1.28%)
Jan 15, 2013
1.544
1.561
1.535
1.552
3,662,704
+0.01(+0.86%)
Jan 14, 2013
1.540
1.541
1.522
1.539
2,055,247
+0.00(+0.22%)
Jan 11, 2013
1.535
1.547
1.523
1.535
2,166,162
+0.01(+0.43%)
Jan 10, 2013
1.529
1.537
1.494
1.529
1,085,246
-0.00(-0.22%)
Jan 09, 2013
1.511
1.535
1.511
1.532
893,497
+0.02(+1.21%)
Jan 08, 2013
1.514
1.527
1.497
1.514
727,441
+0.00(+0.00%)
Jan 07, 2013
1.544
1.544
1.511
1.514
1,019,081
-0.02(-1.30%)
Jan 04, 2013
1.569
1.569
1.524
1.534
318,502
-0.01(-0.96%)
Jan 03, 2013
1.572
1.572
1.542
1.549
858,995
-0.01(-0.74%)
Jan 02, 2013
1.575
1.594
1.552
1.560
834,976
-0.03(-2.08%)
Dec 31, 2012
1.534
1.602
1.524
1.594
2,248,683
+0.05(+3.23%)
Dec 28, 2012
1.544
1.544
1.532
1.544
695,874
-0.00(-0.11%)
Dec 27, 2012
1.544
1.564
1.525
1.545
184,237
-0.01(-0.53%)
Dec 26, 2012
1.577
1.608
1.514
1.554
1,812,447
-0.03(-1.78%)
Dec 24, 2012
1.617
1.617
1.582
1.582
45,845
-0.03(-1.95%)
Dec 21, 2012
1.577
1.620
1.560
1.613
351,425
+0.05(+3.08%)
Dec 20, 2012
1.569
1.577
1.562
1.565
97,871
+0.00(+0.32%)
Dec 19, 2012
1.592
1.592
1.554
1.560
289,458
-0.02(-1.36%)
Dec 18, 2012
1.577
1.640
1.565
1.582
370,016
+0.02(+1.06%)
Dec 17, 2012
1.544
1.590
1.544
1.565
385,360
+0.03(+1.84%)
Dec 14, 2012
1.462
1.540
1.462
1.537
581,357
+0.06(+4.16%)
Dec 13, 2012
1.461
1.484
1.449
1.476
283,940
+0.02(+1.48%)
Dec 12, 2012
1.452
1.479
1.439
1.454
660,264
+0.01(+0.69%)
Dec 11, 2012
1.464
1.477
1.444
1.444
116,462
-0.00(-0.23%)
Dec 10, 2012
1.466
1.477
1.421
1.447
674,728
-0.01(-1.02%)
Dec 07, 2012
1.431
1.474
1.401
1.462
1,083,053
+0.05(+3.28%)
Dec 06, 2012
1.431
1.433
1.401
1.416
580,899
-0.00(-0.12%)
Dec 05, 2012
1.423
1.467
1.399
1.418
730,749
-0.07(-4.90%)
Dec 04, 2012
1.519
1.529
1.471
1.491
1,880,926
-0.00(-0.22%)
Nov 30, 2012
1.467
1.499
1.467
1.494
1,969,159
+0.01(+0.45%)
Nov 29, 2012
1.492
1.502
1.486
1.487
847,145
-0.00(-0.33%)
Nov 28, 2012
1.496
1.511
1.492
1.492
337,316
-0.00(-0.11%)
Nov 27, 2012
1.501
1.509
1.491
1.494
264,596
-0.02(-1.10%)
Nov 26, 2012
1.497
1.520
1.491
1.511
402,487
+0.02(+1.68%)
Nov 23, 2012
1.499
1.501
1.454
1.486
549,259
-0.02(-1.43%)
Nov 21, 2012
1.492
1.516
1.492
1.507
272,006
-0.00(-0.22%)
Nov 20, 2012
1.494
1.511
1.486
1.511
1,030,557
+0.02(+1.11%)
Nov 19, 2012
1.494
1.506
1.461
1.494
839,910
+0.00(+0.00%)
Nov 16, 2012
1.494
1.511
1.494
1.494
62,340
-0.02(-1.10%)
Nov 15, 2012
1.494
1.520
1.494
1.511
166,145
+0.00(+0.12%)
Nov 14, 2012
1.494
1.516
1.494
1.509
190,116
+0.01(+0.77%)
Nov 13, 2012
1.506
1.525
1.497
1.497
156,296
-0.02(-1.42%)
Nov 12, 2012
1.545
1.557
1.511
1.519
577,893
-0.01(-0.44%)
Nov 09, 2012
1.516
1.532
1.511
1.525
60,617
+0.01(+0.66%)
Nov 08, 2012
1.519
1.530
1.496
1.516
126,830
-0.01(-0.98%)
Nov 07, 2012
1.552
1.575
1.507
1.530
441,103
-0.02(-1.50%)
Nov 06, 2012
1.549
1.594
1.537
1.554
205,677
+0.02(+1.08%)
Nov 05, 2012
1.512
1.557
1.512
1.537
131,174
+0.01(+0.65%)
Nov 02, 2012
1.479
1.547
1.461
1.527
706,434
+0.06(+4.07%)
Nov 01, 2012
1.474
1.491
1.461
1.467
290,753
-0.03(-1.78%)
Oct 31, 2012
1.494
1.494
1.467
1.494
76,726
+0.00(+0.22%)
Oct 26, 2012
1.491
1.491
1.491
1.491
934,981
+0.00(+0.00%)
Oct 25, 2012
1.474
1.504
1.474
1.491
1,648,205
+0.02(+1.35%)
Oct 24, 2012
1.457
1.511
1.457
1.471
1,113,862
-0.00(-0.23%)
Oct 23, 2012
1.439
1.527
1.428
1.474
3,872,303
+0.02(+1.37%)
Oct 19, 2012
1.399
1.506
1.386
1.454
370,757
+0.04(+3.06%)
Oct 18, 2012
1.494
1.494
1.386
1.411
179,218
-0.09(-5.76%)
Oct 17, 2012
1.494
1.511
1.487
1.497
295,344
+0.01(+0.78%)
Oct 16, 2012
1.469
1.511
1.461
1.486
368,347
+0.01(+0.45%)
Oct 15, 2012
1.446
1.509
1.436
1.479
197,490
+0.06(+4.09%)
Oct 12, 2012
1.447
1.447
1.413
1.421
90,094
-0.01(-0.58%)
Oct 11, 2012
1.436
1.447
1.418
1.429
70,912
-0.02(-1.15%)
Oct 10, 2012
1.386
1.446
1.386
1.446
415,632
+0.06(+4.44%)
Oct 09, 2012
1.391
1.411
1.381
1.384
330,749
+0.00(+0.24%)
Oct 08, 2012
1.383
1.398
1.378
1.381
132,535
-0.01(-0.95%)
Oct 05, 2012
1.378
1.404
1.378
1.394
134,987
+0.02(+1.20%)
Oct 04, 2012
1.361
1.386
1.361
1.378
141,940
+0.00(+0.24%)
Oct 03, 2012
1.373
1.393
1.359
1.374
180,411
+0.00(+0.24%)
Oct 02, 2012
1.359
1.386
1.355
1.371
220,539
-0.02(-1.31%)
Oct 01, 2012
1.358
1.406
1.358
1.389
321,038
+0.01(+0.84%)
Sep 28, 2012
1.328
1.388
1.328
1.378
235,992
+0.02(+1.34%)
Sep 27, 2012
1.295
1.379
1.295
1.359
344,286
+0.05(+3.80%)
Sep 26, 2012
1.291
1.318
1.291
1.310
114,366
+0.01(+0.64%)
Sep 25, 2012
1.325
1.325
1.290
1.301
146,873
-0.01(-1.01%)
Sep 24, 2012
1.315
1.326
1.291
1.315
330,779
-0.01(-1.00%)
Sep 21, 2012
1.340
1.345
1.315
1.328
182,977
-0.01(-0.62%)
Sep 20, 2012
1.361
1.368
1.336
1.336
72,744
-0.02(-1.23%)
Sep 19, 2012
1.361
1.371
1.336
1.353
411,054
-0.01(-0.73%)
Sep 18, 2012
1.394
1.394
1.363
1.363
34,001
-0.04(-2.84%)
Sep 17, 2012
1.423
1.428
1.403
1.403
331,038
-0.01(-0.59%)
Sep 14, 2012
1.394
1.426
1.383
1.411
402,662
+0.01(+0.83%)
Sep 13, 2012
1.394
1.436
1.383
1.399
213,738
+0.00(+0.36%)
Sep 12, 2012
1.368
1.426
1.368
1.394
293,350
+0.01(+0.96%)
Sep 11, 2012
1.330
1.411
1.330
1.381
1,086,264
+0.05(+3.74%)
Sep 10, 2012
1.262
1.343
1.252
1.331
636,281
+0.06(+5.11%)
Sep 07, 2012
1.232
1.268
1.232
1.267
554,060
+0.02(+1.73%)
Sep 06, 2012
1.237
1.260
1.233
1.245
247,071
+0.01(+0.67%)
Sep 05, 2012
1.212
1.258
1.210
1.237
204,503
+0.01(+0.68%)
Sep 04, 2012
1.238
1.245
1.213
1.228
211,943
-0.02(-1.33%)
Aug 31, 2012
1.245
1.250
1.220
1.245
187,020
-0.02(-1.32%)
Aug 30, 2012
1.212
1.285
1.212
1.262
1,499,271
+0.05(+4.11%)
Aug 29, 2012
1.378
1.378
1.157
1.212
2,563,004
-0.19(-13.40%)
Aug 27, 2012
1.447
1.447
1.383
1.399
365,654
-0.06(-4.10%)
Aug 24, 2012
1.467
1.500
1.447
1.459
197,538
-0.03(-2.12%)
Aug 23, 2012
1.414
1.491
1.409
1.491
282,964
+0.07(+4.91%)
Aug 22, 2012
1.451
1.454
1.413
1.421
544,415
-0.03(-1.95%)
Aug 21, 2012
1.477
1.477
1.428
1.449
270,349
-0.04(-2.46%)
Aug 20, 2012
1.484
1.519
1.481
1.486
548,488
-0.01(-0.56%)
Aug 17, 2012
1.491
1.512
1.479
1.494
309,561
+0.00(+0.22%)
Aug 16, 2012
1.466
1.504
1.464
1.491
695,500
+0.02(+1.47%)
Aug 15, 2012
1.446
1.498
1.446
1.469
324,815
+0.00(+0.34%)
Aug 14, 2012
1.408
1.520
1.408
1.464
418,560
+0.06(+4.01%)
Aug 13, 2012
1.371
1.456
1.371
1.408
1,433,750
+0.03(+2.42%)
Aug 10, 2012
1.315
1.394
1.315
1.374
613,358
+0.06(+4.68%)
Aug 09, 2012
1.290
1.338
1.290
1.313
776,166
+0.01(+0.64%)
Aug 08, 2012
1.290
1.333
1.290
1.305
173,435
-0.00(-0.13%)
Aug 07, 2012
1.262
1.336
1.262
1.306
316,899
+0.04(+3.01%)
Aug 06, 2012
1.268
1.281
1.248
1.268
451,821
-0.01(-0.52%)
Aug 03, 2012
1.270
1.291
1.260
1.275
237,938
+0.00(+0.39%)
Aug 02, 2012
1.267
1.280
1.267
1.270
129,120
-0.00(-0.39%)
Aug 01, 2012
1.336
1.336
1.270
1.275
637,305
+0.00(+0.26%)
Jul 31, 2012
1.278
1.286
1.253
1.272
453,098
+0.00(+0.00%)
Jul 30, 2012
1.265
1.286
1.265
1.272
244,577
-0.00(-0.13%)
Jul 27, 2012
1.248
1.296
1.248
1.273
170,296
+0.02(+1.46%)
Jul 26, 2012
1.252
1.288
1.245
1.255
243,022
-0.01(-0.79%)
Jul 25, 2012
1.296
1.311
1.238
1.265
959,861
-0.05(-3.79%)
Jul 24, 2012
1.308
1.353
1.245
1.315
628,220
-0.01(-1.00%)
Jul 23, 2012
1.336
1.353
1.301
1.328
842,157
-0.01(-0.87%)
Jul 20, 2012
1.311
1.371
1.293
1.340
797,264
+0.08(+6.75%)
Jul 19, 2012
1.451
1.451
1.187
1.255
4,903,801
-0.21(-14.19%)
Jul 18, 2012
1.544
1.545
1.461
1.462
2,698,161
-0.06(-3.93%)
Jul 17, 2012
1.643
1.652
1.519
1.522
478,876
-0.15(-9.03%)
Jul 14, 2012
1.673
1.673
1.673
0
+0.00(+0.00%)
Jul 13, 2012
1.662
1.711
1.662
1.673
208,442
+0.02(+1.31%)
Jul 12, 2012
1.660
1.667
1.648
1.652
137,957
-0.02(-1.00%)
Jul 11, 2012
1.663
1.668
1.638
1.668
40,363
+0.00(+0.00%)
Jul 10, 2012
1.637
1.668
1.620
1.668
153,621
+0.03(+1.72%)
Jul 09, 2012
1.686
1.706
1.640
1.640
98,275
-0.02(-1.10%)
Jul 06, 2012
1.648
1.668
1.621
1.658
349,280
+0.01(+0.60%)
Jul 05, 2012
1.660
1.685
1.613
1.648
177,333
-0.01(-0.70%)
Jul 03, 2012
1.650
1.668
1.618
1.660
40,905
+0.02(+1.21%)
Jul 02, 2012
1.625
1.650
1.577
1.640
139,180
+0.01(+0.41%)
Jun 29, 2012
1.695
1.695
1.582
1.633
207,810
-0.04(-2.57%)
Jun 28, 2012
1.657
1.677
1.657
1.677
35,850
+0.02(+1.51%)
Jun 27, 2012
1.653
1.678
1.643
1.652
159,898
-0.01(-0.70%)
Jun 26, 2012
1.683
1.700
1.640
1.663
59,038
-0.03(-1.67%)
Jun 25, 2012
1.746
1.748
1.663
1.691
55,303
-0.05(-3.14%)
Jun 22, 2012
1.776
1.776
1.745
1.746
23,428
-0.03(-1.68%)
Jun 21, 2012
1.799
1.803
1.776
1.776
51,719
-0.03(-1.83%)
Jun 20, 2012
1.803
1.816
1.803
1.809
473,689
+0.01(+0.37%)
Jun 19, 2012
1.806
1.806
1.776
1.803
13,337
-0.01(-0.37%)
Jun 18, 2012
1.809
1.823
1.773
1.809
82,045
-0.03(-1.45%)
Jun 15, 2012
1.763
1.887
1.760
1.836
270,542
+0.08(+4.54%)
Jun 14, 2012
1.803
1.803
1.750
1.756
30,188
-0.06(-3.20%)
Jun 13, 2012
1.816
1.833
1.793
1.814
18,940
-0.02(-1.18%)
Jun 12, 2012
1.813
1.866
1.774
1.836
53,454
+0.01(+0.36%)
Jun 11, 2012
1.803
1.851
1.803
1.829
42,303
+0.03(+1.47%)
Jun 08, 2012
1.771
1.806
1.768
1.803
34,290
+0.02(+1.02%)
Jun 07, 2012
1.769
1.823
1.768
1.784
73,894
+0.02(+1.42%)
Jun 06, 2012
1.748
1.774
1.720
1.760
69,918
+0.00(+0.28%)
Jun 05, 2012
1.760
1.774
1.745
1.755
15,554
+0.00(+0.00%)
Jun 04, 2012
1.755
1.796
1.745
1.755
23,386
+0.00(+0.00%)
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.