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
Magellan Midstream Partners LP
(NY:
MMP
)
69.00
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 22, 2023
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 30, 2008
8.561
8.672
8.459
8.592
912,917
+0.03(+0.39%)
May 29, 2008
8.594
8.701
8.510
8.559
915,735
-0.04(-0.41%)
May 28, 2008
8.772
8.861
8.594
8.594
860,516
-0.15(-1.72%)
May 27, 2008
8.876
8.923
8.728
8.745
571,823
-0.14(-1.57%)
May 26, 2008
8.940
9.007
8.881
8.885
0
+0.00(+0.00%)
May 23, 2008
8.940
9.007
8.881
8.885
608,808
-0.11(-1.23%)
May 22, 2008
9.136
9.138
8.983
8.996
335,611
-0.10(-1.12%)
May 21, 2008
9.105
9.193
9.076
9.098
546,556
+0.00(+0.05%)
May 20, 2008
9.027
9.116
9.023
9.093
677,241
+0.02(+0.24%)
May 19, 2008
9.042
9.131
9.025
9.071
388,552
+0.01(+0.07%)
May 16, 2008
9.204
9.204
9.025
9.065
554,460
-0.02(-0.22%)
May 15, 2008
9.093
9.116
8.994
9.085
641,933
+0.04(+0.39%)
May 14, 2008
9.096
9.136
9.025
9.049
513,367
-0.05(-0.56%)
May 13, 2008
9.058
9.140
9.038
9.100
527,984
+0.01(+0.07%)
May 12, 2008
8.989
9.200
8.989
9.093
656,303
+0.02(+0.17%)
May 09, 2008
9.005
9.078
9.005
9.078
225,715
+0.05(+0.57%)
May 08, 2008
9.138
9.145
8.996
9.027
460,394
-0.07(-0.73%)
May 07, 2008
8.929
9.093
8.929
9.093
572,945
+0.00(+0.00%)
May 06, 2008
9.058
9.107
9.005
9.093
417,967
+0.02(+0.24%)
May 05, 2008
9.038
9.100
8.972
9.071
925,428
+0.09(+0.99%)
May 02, 2008
9.036
9.036
8.901
8.983
904,837
-0.11(-1.22%)
May 01, 2008
9.060
9.153
9.038
9.093
607,568
+0.07(+0.79%)
Apr 30, 2008
9.040
9.125
9.020
9.023
555,826
-0.02(-0.20%)
Apr 29, 2008
9.113
9.113
9.014
9.040
439,749
-0.03(-0.29%)
Apr 28, 2008
9.158
9.189
9.049
9.067
1,102,860
-0.06(-0.66%)
Apr 25, 2008
9.069
9.127
8.876
9.127
1,500,687
+0.06(+0.61%)
Apr 24, 2008
9.096
9.171
8.956
9.071
1,446,006
-0.23(-2.50%)
Apr 23, 2008
9.373
9.473
9.093
9.304
1,549,814
-0.27(-2.83%)
Apr 22, 2008
9.539
9.672
9.539
9.575
450,840
-0.02(-0.23%)
Apr 21, 2008
9.590
9.626
9.539
9.597
371,221
+0.02(+0.19%)
Apr 18, 2008
9.564
9.624
9.457
9.579
415,077
+0.13(+1.34%)
Apr 17, 2008
9.386
9.524
9.386
9.453
302,255
+0.06(+0.61%)
Apr 16, 2008
9.382
9.453
9.369
9.395
712,603
+0.03(+0.31%)
Apr 15, 2008
9.504
9.517
9.366
9.366
456,801
-0.08(-0.80%)
Apr 14, 2008
9.373
9.486
9.317
9.442
478,587
+0.07(+0.73%)
Apr 11, 2008
9.426
9.484
9.373
9.373
410,406
-0.04(-0.42%)
Apr 10, 2008
9.502
9.548
9.388
9.413
485,138
-0.11(-1.16%)
Apr 09, 2008
9.595
9.648
9.515
9.524
529,617
-0.09(-0.95%)
Apr 08, 2008
9.555
9.648
9.510
9.615
691,097
+0.06(+0.63%)
Apr 07, 2008
9.573
9.655
9.471
9.555
691,088
+0.04(+0.42%)
Apr 04, 2008
9.366
9.515
9.349
9.515
512,190
+0.20(+2.09%)
Apr 03, 2008
9.240
9.337
9.240
9.320
378,732
+0.05(+0.53%)
Apr 02, 2008
9.062
9.271
9.062
9.271
548,350
+0.18(+1.95%)
Apr 01, 2008
9.058
9.102
8.983
9.093
819,609
+0.11(+1.23%)
Mar 31, 2008
9.034
9.060
8.963
8.983
688,481
+0.01(+0.12%)
Mar 28, 2008
9.069
9.085
8.963
8.972
581,174
-0.04(-0.49%)
Mar 27, 2008
9.071
9.087
8.994
9.016
725,002
+0.01(+0.10%)
Mar 26, 2008
8.934
9.045
8.872
9.007
463,496
+0.11(+1.22%)
Mar 25, 2008
8.803
8.898
8.774
8.898
470,485
+0.12(+1.42%)
Mar 24, 2008
8.619
8.818
8.572
8.774
967,666
+0.14(+1.57%)
Mar 21, 2008
8.610
8.639
8.504
8.639
842,229
+0.00(+0.00%)
Mar 20, 2008
8.610
8.639
8.504
8.639
842,229
+0.01(+0.13%)
Mar 19, 2008
8.685
8.719
8.621
8.628
1,141,766
-0.06(-0.66%)
Mar 18, 2008
8.650
8.781
8.650
8.685
876,044
+0.12(+1.40%)
Mar 17, 2008
8.765
8.801
8.539
8.566
1,035,946
-0.25(-2.82%)
Mar 14, 2008
9.049
9.080
8.794
8.814
654,400
-0.23(-2.55%)
Mar 13, 2008
9.182
9.198
9.042
9.045
1,010,490
-0.17(-1.83%)
Mar 12, 2008
9.337
9.337
9.209
9.213
523,011
-0.12(-1.33%)
Mar 11, 2008
9.333
9.417
9.264
9.337
547,358
+0.06(+0.65%)
Mar 10, 2008
9.426
9.426
9.262
9.278
408,941
-0.13(-1.41%)
Mar 07, 2008
9.510
9.553
9.337
9.411
551,123
-0.16(-1.69%)
Mar 06, 2008
9.597
9.624
9.537
9.573
442,756
-0.05(-0.55%)
Mar 05, 2008
9.703
9.703
9.617
9.626
505,202
+0.00(+0.02%)
Mar 04, 2008
9.593
9.703
9.593
9.624
423,085
-0.00(-0.02%)
Mar 03, 2008
9.675
9.703
9.615
9.626
603,267
+0.02(+0.21%)
Feb 29, 2008
9.666
9.812
9.593
9.606
526,754
-0.21(-2.12%)
Feb 28, 2008
9.599
9.910
9.599
9.814
354,286
+0.14(+1.44%)
Feb 27, 2008
9.825
9.848
9.637
9.675
330,489
-0.17(-1.73%)
Feb 26, 2008
9.763
9.851
9.706
9.845
277,737
+0.07(+0.73%)
Feb 25, 2008
9.754
9.812
9.752
9.774
266,465
+0.04(+0.43%)
Feb 22, 2008
9.681
9.739
9.573
9.732
497,812
+0.06(+0.67%)
Feb 21, 2008
9.832
9.832
9.595
9.668
556,074
-0.16(-1.65%)
Feb 20, 2008
9.812
9.907
9.686
9.830
465,525
+0.04(+0.36%)
Feb 19, 2008
9.978
9.981
9.692
9.794
823,049
+0.15(+1.59%)
Feb 18, 2008
9.701
9.701
9.612
9.641
0
+0.00(+0.00%)
Feb 15, 2008
9.701
9.701
9.612
9.641
522,633
-0.04(-0.41%)
Feb 14, 2008
9.790
9.790
9.593
9.681
462,437
-0.07(-0.75%)
Feb 13, 2008
9.868
9.879
9.655
9.754
411,948
-0.03(-0.32%)
Feb 12, 2008
9.865
9.907
9.772
9.785
563,982
-0.08(-0.81%)
Feb 11, 2008
9.688
9.890
9.688
9.865
510,928
+0.15(+1.55%)
Feb 08, 2008
9.679
9.759
9.679
9.714
413,449
+0.07(+0.69%)
Feb 07, 2008
9.610
9.701
9.604
9.648
426,976
+0.03(+0.35%)
Feb 06, 2008
9.683
9.748
9.577
9.615
580,272
+0.00(+0.02%)
Feb 05, 2008
9.584
9.683
9.428
9.612
1,110,669
+0.11(+1.14%)
Feb 04, 2008
9.561
9.593
9.493
9.504
461,932
-0.13(-1.38%)
Feb 01, 2008
9.641
9.746
9.493
9.637
471,779
+0.04(+0.46%)
Jan 31, 2008
9.468
9.692
9.431
9.593
669,450
+0.08(+0.82%)
Jan 30, 2008
9.397
9.537
9.330
9.515
364,304
+0.12(+1.25%)
Jan 29, 2008
9.300
9.428
9.300
9.397
404,883
+0.06(+0.64%)
Jan 28, 2008
9.315
9.353
9.215
9.337
477,451
+0.04(+0.41%)
Jan 25, 2008
9.342
9.479
9.125
9.300
726,806
+0.01(+0.10%)
Jan 24, 2008
8.991
9.380
8.991
9.291
815,627
+0.28(+3.08%)
Jan 23, 2008
9.042
9.045
8.761
9.014
1,190,875
-0.12(-1.36%)
Jan 22, 2008
9.007
9.173
8.841
9.138
1,173,038
-0.12(-1.27%)
Jan 21, 2008
9.644
9.644
9.229
9.255
0
+0.00(+0.00%)
Jan 18, 2008
9.644
9.644
9.229
9.255
711,025
-0.35(-3.67%)
Jan 17, 2008
9.666
9.737
9.559
9.608
615,440
-0.06(-0.60%)
Jan 16, 2008
9.628
9.792
9.595
9.666
574,050
+0.02(+0.25%)
Jan 15, 2008
9.641
9.668
9.626
9.641
509,666
-0.04(-0.46%)
Jan 14, 2008
9.686
9.714
9.652
9.686
676,759
+0.04(+0.39%)
Jan 11, 2008
9.650
9.663
9.595
9.648
966,873
+0.00(+0.00%)
Jan 10, 2008
9.648
9.663
9.595
9.648
578,703
+0.02(+0.23%)
Jan 09, 2008
9.621
9.648
9.577
9.626
628,042
+0.03(+0.35%)
Jan 08, 2008
9.610
9.617
9.471
9.593
732,216
+0.01(+0.12%)
Jan 07, 2008
9.652
9.652
9.575
9.581
314,262
-0.01(-0.14%)
Jan 04, 2008
9.610
9.626
9.537
9.595
1,501,404
+0.00(+0.00%)
Jan 03, 2008
9.626
9.635
9.595
9.595
1,505,800
-0.03(-0.30%)
Jan 02, 2008
9.617
9.650
9.615
9.624
1,193,909
+0.01(+0.07%)
Jan 01, 2008
9.637
9.668
9.610
9.617
0
+0.00(+0.00%)
Dec 31, 2007
9.637
9.668
9.610
9.617
500,260
-0.05(-0.48%)
Dec 28, 2007
9.754
9.754
9.648
9.663
343,767
-0.02(-0.18%)
Dec 27, 2007
9.686
9.692
9.586
9.681
1,656,617
+0.03(+0.34%)
Dec 26, 2007
9.604
9.692
9.508
9.648
961,322
+0.01(+0.12%)
Dec 24, 2007
9.612
9.652
9.570
9.637
278,188
-0.00(-0.02%)
Dec 21, 2007
9.690
9.739
9.599
9.639
878,299
+0.05(+0.49%)
Dec 20, 2007
9.610
9.659
9.559
9.593
1,362,991
-0.04(-0.37%)
Dec 19, 2007
9.635
9.659
9.590
9.628
1,130,021
+0.07(+0.74%)
Dec 18, 2007
9.595
9.648
9.522
9.557
1,042,110
-0.04(-0.42%)
Dec 17, 2007
9.615
9.637
9.559
9.597
694,343
-0.03(-0.30%)
Dec 14, 2007
9.575
9.646
9.541
9.626
612,735
+0.02(+0.25%)
Dec 13, 2007
9.692
9.692
9.568
9.601
969,330
-0.09(-0.94%)
Dec 12, 2007
9.650
9.706
9.644
9.692
879,651
+0.07(+0.76%)
Dec 11, 2007
9.561
9.670
9.541
9.619
677,210
+0.04(+0.39%)
Dec 10, 2007
9.539
9.697
9.488
9.581
1,015,206
-0.02(-0.21%)
Dec 07, 2007
9.522
9.632
9.522
9.601
551,750
+0.02(+0.21%)
Dec 06, 2007
9.661
9.701
9.570
9.581
860,264
-0.08(-0.83%)
Dec 05, 2007
9.757
9.757
9.644
9.661
441,403
-0.10(-0.98%)
Dec 04, 2007
9.708
9.757
9.648
9.757
575,313
+0.02(+0.23%)
Dec 03, 2007
9.617
9.752
9.617
9.734
433,288
+0.02(+0.25%)
Nov 30, 2007
9.630
9.757
9.630
9.710
282,020
+0.06(+0.64%)
Nov 29, 2007
9.692
9.692
9.612
9.648
1,299,413
-0.04(-0.41%)
Nov 28, 2007
9.566
9.688
9.566
9.688
426,529
+0.08(+0.81%)
Nov 27, 2007
9.686
9.686
9.581
9.610
767,046
+0.01(+0.07%)
Nov 26, 2007
9.561
9.648
9.561
9.604
428,328
+0.02(+0.19%)
Nov 23, 2007
9.541
9.597
9.541
9.586
83,862
+0.04(+0.37%)
Nov 21, 2007
9.499
9.581
9.499
9.550
668,652
+0.01(+0.14%)
Nov 20, 2007
9.559
9.624
9.528
9.537
488,069
-0.01(-0.09%)
Nov 19, 2007
9.559
9.648
9.526
9.546
1,156,491
-0.04(-0.44%)
Nov 16, 2007
9.515
9.648
9.515
9.588
513,557
+0.04(+0.46%)
Nov 15, 2007
9.570
9.646
9.515
9.544
650,775
+0.02(+0.16%)
Nov 14, 2007
9.635
9.648
9.506
9.528
539,694
-0.02(-0.26%)
Nov 13, 2007
9.559
9.648
9.515
9.553
722,748
+0.04(+0.40%)
Nov 12, 2007
9.575
9.575
9.495
9.515
638,322
+0.01(+0.14%)
Nov 09, 2007
9.473
9.581
9.431
9.502
705,164
-0.03(-0.30%)
Nov 08, 2007
9.692
9.757
9.482
9.530
641,140
+0.02(+0.19%)
Nov 07, 2007
9.406
9.615
9.406
9.513
735,575
+0.08(+0.80%)
Nov 06, 2007
9.213
9.626
9.213
9.437
472,514
+0.01(+0.14%)
Nov 05, 2007
9.375
9.495
9.337
9.424
316,061
+0.05(+0.54%)
Nov 02, 2007
9.408
9.502
9.340
9.373
346,269
-0.12(-1.31%)
Nov 01, 2007
9.404
9.544
9.273
9.497
520,757
+0.16(+1.71%)
Oct 31, 2007
9.349
9.435
9.315
9.337
447,265
+0.03(+0.29%)
Oct 30, 2007
9.433
9.433
9.306
9.311
623,105
-0.20(-2.10%)
Oct 29, 2007
9.426
9.537
9.371
9.510
909,346
+0.14(+1.49%)
Oct 26, 2007
9.342
9.400
9.342
9.371
350,778
+0.03(+0.31%)
Oct 25, 2007
9.313
9.386
9.293
9.342
509,936
+0.03(+0.29%)
Oct 24, 2007
9.182
9.315
9.127
9.315
870,634
+0.12(+1.28%)
Oct 23, 2007
9.116
9.198
9.093
9.198
615,440
+0.16(+1.72%)
Oct 22, 2007
9.060
9.060
8.940
9.042
518,953
-0.06(-0.61%)
Oct 19, 2007
9.176
9.273
9.093
9.098
548,260
-0.11(-1.23%)
Oct 18, 2007
9.289
9.289
9.149
9.211
471,161
+0.01(+0.14%)
Oct 17, 2007
9.224
9.304
9.149
9.198
651,510
-0.06(-0.62%)
Oct 16, 2007
9.291
9.293
9.220
9.255
425,623
-0.01(-0.12%)
Oct 15, 2007
9.309
9.320
9.202
9.266
591,093
+0.00(+0.05%)
Oct 12, 2007
9.227
9.317
9.204
9.262
478,826
+0.01(+0.12%)
Oct 11, 2007
9.360
9.360
9.191
9.251
482,884
-0.01(-0.10%)
Oct 10, 2007
9.158
9.260
9.098
9.260
917,074
+0.17(+1.83%)
Oct 09, 2007
9.136
9.138
9.060
9.093
974,334
+0.04(+0.47%)
Oct 08, 2007
9.093
9.136
9.023
9.051
491,450
+0.02(+0.25%)
Oct 05, 2007
8.976
9.060
8.929
9.029
1,062,255
+0.12(+1.34%)
Oct 04, 2007
8.796
8.925
8.763
8.909
955,398
+0.08(+0.93%)
Oct 03, 2007
8.858
8.885
8.787
8.827
841,327
+0.02(+0.20%)
Oct 02, 2007
8.852
8.905
8.783
8.810
981,548
-0.07(-0.75%)
Oct 01, 2007
8.905
8.927
8.850
8.876
1,111,400
-0.00(-0.03%)
Sep 28, 2007
8.952
8.974
8.856
8.878
629,417
-0.00(-0.02%)
Sep 27, 2007
8.940
8.989
8.845
8.881
830,055
-0.05(-0.60%)
Sep 26, 2007
9.016
9.065
8.927
8.934
799,396
-0.05(-0.52%)
Sep 25, 2007
9.369
9.369
8.974
8.980
725,182
-0.05(-0.56%)
Sep 24, 2007
9.171
9.235
8.872
9.031
1,708,355
-0.16(-1.76%)
Sep 21, 2007
9.207
9.304
9.107
9.193
872,888
-0.01(-0.07%)
Sep 20, 2007
9.215
9.264
9.153
9.200
829,604
-0.02(-0.19%)
Sep 19, 2007
9.313
9.369
9.211
9.218
1,705,198
+0.00(+0.05%)
Sep 18, 2007
9.282
9.315
9.149
9.213
7,903,340
+0.08(+0.92%)
Sep 17, 2007
8.998
9.220
8.969
9.129
2,907,206
+0.12(+1.30%)
Sep 14, 2007
9.093
9.204
8.976
9.011
756,112
-0.01(-0.07%)
Sep 13, 2007
9.105
9.138
9.005
9.018
707,869
-0.03(-0.34%)
Sep 12, 2007
8.852
9.098
8.852
9.049
1,642,076
-0.00(-0.05%)
Sep 11, 2007
9.120
9.247
9.054
9.054
688,031
-0.07(-0.73%)
Sep 10, 2007
9.207
9.249
9.056
9.120
682,620
-0.13(-1.44%)
Sep 07, 2007
9.271
9.400
9.200
9.253
850,345
-0.12(-1.25%)
Sep 06, 2007
9.533
9.533
9.313
9.371
1,105,989
-0.20(-2.04%)
Sep 05, 2007
9.539
9.637
9.486
9.566
404,883
-0.00(-0.02%)
Sep 04, 2007
9.703
9.712
9.530
9.568
454,479
+0.03(+0.33%)
Aug 31, 2007
9.559
9.626
9.515
9.537
206,950
+0.02(+0.23%)
Aug 30, 2007
9.411
9.697
9.411
9.515
551,416
-0.00(-0.02%)
Aug 29, 2007
9.703
9.732
9.517
9.517
686,678
+0.01(+0.14%)
Aug 28, 2007
9.670
9.719
9.497
9.504
587,486
-0.12(-1.27%)
Aug 27, 2007
9.668
9.746
9.615
9.626
679,915
-0.04(-0.44%)
Aug 24, 2007
9.482
9.672
9.457
9.668
1,042,867
+0.29(+3.05%)
Aug 23, 2007
9.692
9.692
9.377
9.382
1,268,754
+0.11(+1.22%)
Aug 22, 2007
8.805
9.313
8.805
9.269
659,175
+0.44(+4.97%)
Aug 21, 2007
8.872
8.894
8.816
8.830
1,038,358
-0.06(-0.72%)
Aug 20, 2007
8.983
9.204
8.858
8.894
1,030,694
-0.08(-0.87%)
Aug 17, 2007
9.149
9.260
8.905
8.972
1,104,186
+0.04(+0.50%)
Aug 16, 2007
8.983
9.093
8.539
8.927
2,376,547
-0.34(-3.71%)
Aug 15, 2007
9.581
9.581
9.247
9.271
983,352
-0.11(-1.14%)
Aug 14, 2007
9.699
9.748
9.311
9.377
692,990
-0.16(-1.67%)
Aug 13, 2007
9.411
9.573
9.304
9.537
431,484
+0.13(+1.34%)
Aug 10, 2007
9.408
9.528
9.096
9.411
1,171,817
-0.20(-2.10%)
Aug 09, 2007
9.970
9.981
9.575
9.612
1,078,035
-0.21(-2.17%)
Aug 08, 2007
9.781
9.865
9.630
9.825
987,861
+0.20(+2.07%)
Aug 07, 2007
9.431
9.852
9.382
9.626
1,255,228
+0.20(+2.07%)
Aug 06, 2007
9.539
9.559
8.801
9.431
3,318,870
-0.18(-1.87%)
Aug 03, 2007
9.615
9.624
9.581
9.610
1,570,388
+0.03(+0.30%)
Aug 02, 2007
9.910
9.943
9.464
9.581
1,937,849
-0.40(-4.00%)
Aug 01, 2007
10.33
10.42
9.919
9.981
1,062,705
-0.07(-0.68%)
Jul 31, 2007
10.20
10.44
10.00
10.05
1,020,774
-0.09(-0.87%)
Jul 30, 2007
10.16
10.20
9.925
10.14
682,169
-0.01(-0.07%)
Jul 27, 2007
10.20
10.25
10.09
10.14
880,102
-0.10(-1.02%)
Jul 26, 2007
10.30
10.36
10.16
10.25
794,436
-0.13(-1.26%)
Jul 25, 2007
10.30
10.44
10.28
10.38
361,599
+0.05(+0.49%)
Jul 24, 2007
10.28
10.44
10.26
10.33
399,021
-0.03(-0.28%)
Jul 23, 2007
10.37
10.42
10.30
10.36
844,032
+0.04(+0.43%)
Jul 20, 2007
10.30
10.35
10.29
10.31
362,952
-0.03(-0.26%)
Jul 19, 2007
10.41
10.43
10.27
10.34
899,039
+0.01(+0.11%)
Jul 18, 2007
10.38
10.40
10.31
10.33
357,992
-0.08(-0.72%)
Jul 17, 2007
10.42
10.44
10.34
10.40
680,366
-0.03(-0.30%)
Jul 16, 2007
10.55
10.61
10.43
10.44
506,780
-0.17(-1.59%)
Jul 13, 2007
10.52
10.65
10.52
10.60
658,724
+0.05(+0.50%)
Jul 12, 2007
10.43
10.57
10.43
10.55
408,941
+0.08(+0.74%)
Jul 11, 2007
10.48
10.51
10.39
10.47
360,246
+0.04(+0.40%)
Jul 10, 2007
10.43
10.50
10.35
10.43
573,960
+0.01(+0.06%)
Jul 09, 2007
10.51
10.51
10.31
10.42
444,560
-0.02(-0.15%)
Jul 06, 2007
10.48
10.51
10.42
10.44
218,673
+0.01(+0.09%)
Jul 05, 2007
10.46
10.52
10.38
10.43
323,726
-0.04(-0.42%)
Jul 03, 2007
10.43
10.50
10.43
10.48
347,622
+0.05(+0.47%)
Jul 02, 2007
10.32
10.44
10.32
10.43
430,132
+0.10(+0.92%)
Jun 29, 2007
10.34
10.42
10.31
10.33
701,106
-0.03(-0.26%)
Jun 28, 2007
10.37
10.39
10.30
10.36
533,381
+0.03(+0.32%)
Jun 27, 2007
10.25
10.35
10.23
10.32
1,076,683
+0.08(+0.82%)
Jun 26, 2007
10.15
10.26
10.08
10.24
702,459
+0.14(+1.36%)
Jun 25, 2007
10.01
10.16
9.992
10.10
668,192
+0.01(+0.07%)
Jun 22, 2007
10.01
10.13
9.998
10.10
773,696
+0.12(+1.20%)
Jun 21, 2007
9.803
10.07
9.768
9.976
1,024,832
+0.17(+1.72%)
Jun 20, 2007
9.748
9.848
9.728
9.808
942,323
+0.06(+0.61%)
Jun 19, 2007
9.870
9.870
9.584
9.748
1,984,288
-0.16(-1.61%)
Jun 18, 2007
10.14
10.16
9.907
9.907
552,769
-0.17(-1.65%)
Jun 15, 2007
10.00
10.07
9.981
10.07
569,902
+0.08(+0.80%)
Jun 14, 2007
9.972
10.03
9.903
9.994
328,235
-0.03(-0.31%)
Jun 13, 2007
9.945
10.05
9.945
10.03
408,039
+0.04(+0.40%)
Jun 12, 2007
10.05
10.08
9.958
9.985
997,329
-0.15(-1.51%)
Jun 11, 2007
10.11
10.22
10.04
10.14
293,517
-0.02(-0.20%)
Jun 08, 2007
10.09
10.19
9.998
10.16
635,279
-0.12(-1.19%)
Jun 07, 2007
10.36
10.36
10.20
10.28
816,980
-0.09(-0.86%)
Jun 06, 2007
10.44
10.44
10.06
10.37
857,108
-0.05(-0.45%)
Jun 05, 2007
10.32
10.52
10.32
10.42
644,296
+0.02(+0.17%)
Jun 04, 2007
10.27
10.45
10.21
10.40
671,799
+0.15(+1.43%)
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.