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
Tanzanian Royalty Exploration Corporation
(NY:
TRX
)
0.4282
-0.0099 (-2.26%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 12, 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, 2012
4.040
4.140
3.650
3.920
796,602
-0.14(-3.45%)
May 30, 2012
3.980
4.230
3.850
4.060
491,851
-0.03(-0.73%)
May 29, 2012
4.300
4.320
4.000
4.090
447,716
-0.13(-3.08%)
May 25, 2012
4.200
4.240
4.060
4.220
413,848
+0.02(+0.48%)
May 24, 2012
4.000
4.200
3.910
4.200
674,064
+0.22(+5.53%)
May 23, 2012
3.700
4.000
3.550
3.980
490,857
+0.23(+6.13%)
May 22, 2012
3.900
4.040
3.630
3.750
639,301
-0.09(-2.34%)
May 21, 2012
3.850
3.980
3.760
3.840
394,438
+0.04(+1.05%)
May 18, 2012
3.950
4.080
3.780
3.800
450,257
+0.01(+0.26%)
May 17, 2012
3.620
3.950
3.610
3.790
699,793
+0.21(+5.87%)
May 16, 2012
3.500
3.600
3.200
3.580
716,636
+0.07(+1.99%)
May 15, 2012
3.790
3.930
3.380
3.510
625,019
-0.33(-8.59%)
May 14, 2012
4.070
4.070
3.770
3.840
645,771
-0.35(-8.35%)
May 11, 2012
4.160
4.240
4.000
4.190
338,591
-0.03(-0.71%)
May 10, 2012
4.290
4.420
4.100
4.220
377,877
+0.00(+0.00%)
May 09, 2012
3.860
4.380
3.780
4.220
781,768
+0.22(+5.50%)
May 08, 2012
3.990
4.000
3.720
4.000
780,681
-0.07(-1.72%)
May 07, 2012
4.370
4.370
4.000
4.070
577,222
-0.33(-7.50%)
May 04, 2012
4.370
4.450
4.170
4.400
535,698
+0.08(+1.85%)
May 03, 2012
4.320
4.360
4.050
4.320
663,782
-0.07(-1.59%)
May 02, 2012
4.580
4.580
4.310
4.390
433,243
-0.19(-4.15%)
May 01, 2012
4.480
4.680
4.480
4.580
347,121
+0.11(+2.46%)
Apr 30, 2012
4.530
4.540
4.340
4.470
350,677
-0.04(-0.89%)
Apr 27, 2012
4.470
4.640
4.410
4.510
418,626
+0.09(+2.04%)
Apr 26, 2012
4.480
4.780
4.385
4.420
794,908
-0.05(-1.12%)
Apr 25, 2012
4.250
4.540
4.150
4.470
752,107
+0.18(+4.20%)
Apr 24, 2012
4.660
4.680
4.260
4.290
798,186
-0.34(-7.34%)
Apr 23, 2012
4.630
4.720
4.450
4.630
507,540
-0.10(-2.11%)
Apr 20, 2012
4.720
4.840
4.660
4.730
442,332
-0.09(-1.87%)
Apr 19, 2012
5.020
5.120
4.730
4.820
474,784
-0.16(-3.21%)
Apr 18, 2012
5.080
5.110
4.850
4.980
668,121
-0.16(-3.11%)
Apr 17, 2012
5.070
5.220
5.060
5.140
467,281
+0.09(+1.78%)
Apr 16, 2012
5.070
5.180
4.940
5.050
465,087
+0.02(+0.40%)
Apr 13, 2012
4.960
5.090
4.840
5.030
331,761
+0.03(+0.60%)
Apr 12, 2012
4.910
5.100
4.721
5.000
631,670
+0.07(+1.42%)
Apr 11, 2012
4.980
4.980
4.785
4.930
434,669
+0.03(+0.61%)
Apr 10, 2012
4.920
4.990
4.650
4.900
579,176
+0.00(+0.00%)
Apr 09, 2012
4.780
5.020
4.780
4.900
417,661
+0.12(+2.51%)
Apr 05, 2012
4.680
4.950
4.640
4.780
330,380
+0.08(+1.70%)
Apr 04, 2012
4.740
4.820
4.580
4.700
701,929
-0.18(-3.69%)
Apr 03, 2012
5.170
5.170
4.800
4.880
528,211
-0.27(-5.24%)
Apr 02, 2012
5.190
5.270
5.070
5.150
620,426
+0.02(+0.39%)
Mar 30, 2012
5.070
5.210
5.060
5.130
550,888
+0.10(+1.99%)
Mar 29, 2012
5.000
5.030
4.810
5.030
426,557
+0.02(+0.40%)
Mar 28, 2012
5.050
5.050
4.880
5.010
559,210
-0.08(-1.57%)
Mar 27, 2012
5.300
5.320
5.050
5.090
678,985
-0.18(-3.42%)
Mar 26, 2012
5.140
5.320
5.100
5.270
848,310
+0.22(+4.36%)
Mar 23, 2012
4.850
5.050
4.800
5.050
698,310
+0.24(+4.99%)
Mar 22, 2012
4.450
4.850
4.450
4.810
1,228,886
+0.23(+5.02%)
Mar 21, 2012
4.640
4.780
4.560
4.580
565,705
-0.02(-0.43%)
Mar 20, 2012
4.570
4.690
4.450
4.600
582,091
-0.03(-0.65%)
Mar 19, 2012
4.680
4.770
4.600
4.630
994,404
-0.01(-0.22%)
Mar 16, 2012
4.460
4.850
4.450
4.640
8,738,129
+0.18(+4.04%)
Mar 15, 2012
4.500
4.580
4.390
4.460
679,326
-0.04(-0.89%)
Mar 14, 2012
4.510
4.580
4.230
4.500
1,491,784
-0.15(-3.23%)
Mar 13, 2012
4.730
4.730
4.510
4.650
1,376,308
-0.06(-1.27%)
Mar 12, 2012
4.478
4.760
4.410
4.710
2,516,228
+0.32(+7.29%)
Mar 09, 2012
4.150
4.510
4.040
4.390
1,204,216
+0.21(+5.02%)
Mar 08, 2012
3.980
4.290
3.930
4.180
963,558
+0.28(+7.18%)
Mar 07, 2012
4.000
4.050
3.840
3.900
681,073
-0.11(-2.74%)
Mar 06, 2012
4.010
4.120
3.820
4.010
1,095,645
-0.13(-3.14%)
Mar 05, 2012
4.300
4.340
4.100
4.140
656,281
-0.16(-3.72%)
Mar 02, 2012
4.340
4.420
4.120
4.300
815,738
-0.12(-2.71%)
Mar 01, 2012
4.190
4.470
4.100
4.420
979,560
+0.21(+4.99%)
Feb 29, 2012
4.350
4.560
3.960
4.210
1,568,539
-0.12(-2.77%)
Feb 28, 2012
4.160
4.330
4.130
4.330
721,418
+0.23(+5.61%)
Feb 27, 2012
4.240
4.240
4.020
4.100
569,880
-0.04(-0.97%)
Feb 24, 2012
4.170
4.170
3.960
4.140
763,318
-0.01(-0.24%)
Feb 23, 2012
3.900
4.250
3.890
4.150
1,313,481
+0.27(+6.96%)
Feb 22, 2012
3.750
3.920
3.740
3.880
575,288
+0.14(+3.74%)
Feb 21, 2012
3.750
3.840
3.600
3.740
844,286
+0.14(+3.89%)
Feb 17, 2012
3.580
3.690
3.560
3.600
1,121,601
+0.06(+1.69%)
Feb 16, 2012
3.360
3.590
3.330
3.540
931,783
+0.18(+5.36%)
Feb 15, 2012
3.320
3.460
3.300
3.360
477,989
+0.10(+3.07%)
Feb 14, 2012
3.280
3.320
3.220
3.260
265,940
-0.04(-1.21%)
Feb 13, 2012
3.230
3.328
3.160
3.300
191,548
+0.07(+2.17%)
Feb 10, 2012
3.300
3.340
3.180
3.230
376,644
-0.14(-4.15%)
Feb 09, 2012
3.380
3.470
3.340
3.370
283,359
+0.03(+0.90%)
Feb 08, 2012
3.480
3.480
3.330
3.340
274,404
-0.09(-2.62%)
Feb 07, 2012
3.240
3.470
3.240
3.430
408,342
+0.14(+4.26%)
Feb 06, 2012
3.350
3.400
3.260
3.290
478,888
-0.11(-3.24%)
Feb 03, 2012
3.460
3.500
3.340
3.400
515,274
-0.03(-0.87%)
Feb 02, 2012
3.390
3.560
3.350
3.430
548,588
+0.06(+1.78%)
Feb 01, 2012
3.390
3.410
3.330
3.370
390,627
+0.06(+1.81%)
Jan 31, 2012
3.410
3.410
3.270
3.310
767,191
+0.01(+0.30%)
Jan 30, 2012
3.200
3.420
3.200
3.300
558,921
+0.06(+1.85%)
Jan 27, 2012
3.300
3.320
3.210
3.240
453,542
+0.03(+0.93%)
Jan 26, 2012
3.180
3.390
3.160
3.210
915,466
+0.07(+2.23%)
Jan 25, 2012
2.900
3.180
2.830
3.140
787,648
+0.26(+9.03%)
Jan 24, 2012
3.050
3.050
2.880
2.880
362,204
-0.16(-5.26%)
Jan 23, 2012
2.880
3.130
2.800
3.040
1,038,802
+0.16(+5.56%)
Jan 20, 2012
2.750
2.890
2.700
2.880
391,632
+0.16(+5.88%)
Jan 19, 2012
2.720
2.820
2.700
2.720
225,928
+0.00(+0.00%)
Jan 18, 2012
2.710
2.780
2.630
2.720
184,449
+0.04(+1.49%)
Jan 17, 2012
2.770
2.810
2.650
2.680
315,888
-0.07(-2.55%)
Jan 13, 2012
2.770
2.770
2.650
2.750
227,529
-0.04(-1.43%)
Jan 12, 2012
2.820
2.900
2.760
2.790
221,767
+0.00(+0.00%)
Jan 11, 2012
2.750
2.840
2.750
2.790
419,624
+0.05(+1.82%)
Jan 10, 2012
2.790
2.810
2.680
2.740
418,469
+0.00(+0.00%)
Jan 09, 2012
2.720
2.750
2.620
2.740
424,138
+0.03(+1.11%)
Jan 06, 2012
2.710
2.760
2.680
2.710
178,347
+0.00(+0.00%)
Jan 05, 2012
2.720
2.790
2.640
2.710
242,747
-0.03(-1.09%)
Jan 04, 2012
2.650
2.790
2.610
2.740
517,950
+0.34(+14.17%)
Dec 30, 2011
2.280
2.420
2.280
2.400
535,028
+0.12(+5.26%)
Dec 29, 2011
2.410
2.410
2.180
2.280
521,980
+0.02(+0.88%)
Dec 28, 2011
2.490
2.490
2.220
2.260
279,768
-0.05(-2.16%)
Dec 27, 2011
2.440
2.460
2.300
2.310
262,195
-0.15(-6.10%)
Dec 23, 2011
2.430
2.460
2.380
2.460
271,703
-0.04(-1.60%)
Dec 21, 2011
2.500
2.650
2.460
2.500
547,124
+0.04(+1.63%)
Dec 20, 2011
2.230
2.480
2.220
2.460
562,333
+0.25(+11.31%)
Dec 19, 2011
2.390
2.390
2.190
2.210
656,217
-0.07(-3.07%)
Dec 16, 2011
2.560
2.580
2.280
2.280
940,581
-0.14(-5.79%)
Dec 15, 2011
2.680
2.720
2.320
2.420
1,209,629
-0.27(-10.04%)
Dec 14, 2011
2.780
2.780
2.560
2.690
775,162
-0.03(-1.10%)
Dec 13, 2011
2.940
3.040
2.700
2.720
482,119
-0.25(-8.42%)
Dec 12, 2011
3.000
3.000
2.750
2.970
811,320
-0.16(-5.11%)
Dec 09, 2011
2.960
3.170
2.930
3.130
580,261
+0.18(+6.10%)
Dec 08, 2011
3.060
3.060
2.810
2.950
441,868
-0.12(-3.91%)
Dec 07, 2011
2.860
3.110
2.840
3.070
650,605
+0.14(+4.78%)
Dec 06, 2011
2.880
2.980
2.760
2.930
443,900
+0.02(+0.69%)
Dec 05, 2011
2.830
2.950
2.790
2.910
424,289
+0.06(+2.11%)
Dec 02, 2011
2.960
2.960
2.770
2.850
473,648
-0.03(-1.04%)
Dec 01, 2011
2.750
2.900
2.750
2.880
735,706
+0.15(+5.49%)
Nov 30, 2011
2.680
2.750
2.630
2.730
501,352
+0.16(+6.23%)
Nov 29, 2011
2.520
2.640
2.520
2.570
209,036
+0.01(+0.39%)
Nov 28, 2011
2.680
2.710
2.535
2.560
299,626
+0.03(+1.19%)
Nov 25, 2011
2.540
2.690
2.520
2.530
194,450
-0.06(-2.32%)
Nov 23, 2011
2.530
2.660
2.450
2.590
479,148
+0.03(+1.17%)
Nov 22, 2011
2.500
2.740
2.470
2.560
804,343
+0.05(+1.99%)
Nov 21, 2011
2.420
2.510
2.110
2.510
743,633
+0.01(+0.40%)
Nov 18, 2011
2.510
2.530
2.380
2.500
519,743
+0.06(+2.46%)
Nov 17, 2011
2.590
2.600
2.410
2.440
760,201
-0.15(-5.79%)
Nov 16, 2011
2.750
2.769
2.590
2.590
620,675
-0.21(-7.50%)
Nov 15, 2011
2.790
2.850
2.700
2.800
433,658
-0.02(-0.71%)
Nov 14, 2011
2.940
2.940
2.650
2.820
886,193
-0.02(-0.70%)
Nov 11, 2011
2.520
2.960
2.390
2.840
3,167,962
+0.55(+24.02%)
Nov 10, 2011
3.410
3.440
1.560
2.290
17,109,302
-1.13(-33.04%)
Nov 09, 2011
3.650
3.700
3.390
3.420
445,600
-0.27(-7.32%)
Nov 08, 2011
3.740
3.770
3.610
3.690
214,787
-0.05(-1.34%)
Nov 07, 2011
3.710
3.750
3.650
3.740
234,104
+0.06(+1.63%)
Nov 04, 2011
3.620
3.750
3.500
3.680
240,204
+0.01(+0.27%)
Nov 03, 2011
3.980
4.000
3.400
3.670
1,901,168
-0.27(-6.85%)
Nov 02, 2011
3.970
4.010
3.800
3.940
237,565
-0.01(-0.25%)
Nov 01, 2011
3.740
3.950
3.650
3.950
296,935
+0.09(+2.33%)
Oct 31, 2011
3.920
3.930
3.800
3.860
206,697
-0.10(-2.53%)
Oct 28, 2011
3.930
4.070
3.890
3.960
363,021
+0.00(+0.00%)
Oct 27, 2011
4.060
4.060
3.920
3.960
366,298
+0.02(+0.51%)
Oct 26, 2011
4.000
4.060
3.840
3.940
485,871
+0.02(+0.51%)
Oct 25, 2011
3.720
4.090
3.625
3.920
1,355,974
+0.25(+6.81%)
Oct 24, 2011
3.640
3.730
3.600
3.670
330,628
+0.03(+0.82%)
Oct 21, 2011
3.570
3.690
3.570
3.640
291,068
+0.08(+2.25%)
Oct 20, 2011
3.460
3.580
3.420
3.560
298,596
+0.11(+3.19%)
Oct 19, 2011
3.580
3.580
3.450
3.450
279,851
-0.15(-4.17%)
Oct 18, 2011
3.510
3.670
3.400
3.600
490,625
+0.09(+2.56%)
Oct 17, 2011
3.690
3.700
3.330
3.510
943,595
-0.20(-5.39%)
Oct 14, 2011
3.580
3.740
3.580
3.710
396,768
+0.08(+2.20%)
Oct 13, 2011
3.670
3.671
3.530
3.630
163,576
-0.06(-1.63%)
Oct 12, 2011
3.680
3.780
3.650
3.690
377,357
+0.05(+1.37%)
Oct 11, 2011
3.640
3.680
3.540
3.640
222,292
-0.05(-1.36%)
Oct 10, 2011
3.530
3.710
3.500
3.690
423,677
+0.21(+6.03%)
Oct 07, 2011
3.560
3.680
3.380
3.480
365,818
-0.17(-4.66%)
Oct 06, 2011
3.700
3.700
3.510
3.650
367,467
+0.09(+2.53%)
Oct 05, 2011
3.690
3.690
3.300
3.560
380,562
+0.28(+8.54%)
Oct 04, 2011
3.470
3.480
3.150
3.280
601,789
-0.23(-6.55%)
Oct 03, 2011
3.700
3.730
3.470
3.510
395,157
-0.08(-2.23%)
Sep 30, 2011
3.680
3.770
3.550
3.590
441,184
-0.11(-2.97%)
Sep 29, 2011
3.580
3.730
3.470
3.700
706,247
+0.16(+4.52%)
Sep 28, 2011
3.680
3.820
3.490
3.540
1,458,610
+0.00(+0.00%)
Sep 27, 2011
4.240
4.340
3.400
3.540
6,330,550
-0.57(-13.87%)
Sep 26, 2011
4.070
4.280
4.010
4.110
475,514
+0.04(+0.98%)
Sep 23, 2011
4.550
4.550
3.980
4.070
1,266,357
-0.51(-11.14%)
Sep 22, 2011
5.420
5.420
4.410
4.580
1,449,738
-0.99(-17.77%)
Sep 21, 2011
5.690
5.750
5.540
5.570
201,812
-0.06(-1.07%)
Sep 20, 2011
5.400
5.670
5.340
5.630
234,408
+0.12(+2.18%)
Sep 19, 2011
5.630
5.670
5.420
5.510
202,500
-0.20(-3.50%)
Sep 16, 2011
5.550
5.710
5.500
5.710
318,367
+0.08(+1.42%)
Sep 15, 2011
5.710
5.720
5.410
5.630
352,600
-0.22(-3.76%)
Sep 14, 2011
5.800
5.850
5.709
5.850
235,508
+0.00(+0.00%)
Sep 13, 2011
5.610
5.850
5.460
5.850
457,962
+0.13(+2.27%)
Sep 12, 2011
5.820
5.820
5.430
5.720
294,206
-0.07(-1.21%)
Sep 09, 2011
5.860
5.860
5.600
5.790
274,698
-0.06(-1.03%)
Sep 08, 2011
5.910
5.940
5.770
5.850
333,327
+0.01(+0.17%)
Sep 07, 2011
5.730
5.860
5.640
5.840
364,555
-0.01(-0.17%)
Sep 06, 2011
5.880
5.910
5.670
5.850
391,988
-0.03(-0.51%)
Sep 02, 2011
5.930
5.940
5.780
5.880
516,399
+0.03(+0.51%)
Sep 01, 2011
5.850
5.870
5.720
5.850
212,027
-0.03(-0.51%)
Aug 31, 2011
5.900
5.900
5.760
5.880
295,296
+0.03(+0.51%)
Aug 30, 2011
5.900
5.900
5.720
5.850
338,204
+0.01(+0.17%)
Aug 29, 2011
5.770
5.850
5.630
5.840
212,992
+0.07(+1.21%)
Aug 26, 2011
5.510
5.770
5.470
5.770
295,633
+0.05(+0.87%)
Aug 25, 2011
5.720
5.720
5.390
5.720
591,252
+0.05(+0.88%)
Aug 24, 2011
5.740
5.840
5.380
5.670
613,332
-0.15(-2.58%)
Aug 23, 2011
5.900
5.930
5.710
5.820
403,985
-0.03(-0.51%)
Aug 22, 2011
5.930
5.950
5.840
5.850
626,699
+0.00(+0.00%)
Aug 19, 2011
5.820
5.980
5.810
5.850
510,357
+0.01(+0.17%)
Aug 18, 2011
5.900
5.900
5.700
5.840
269,140
-0.06(-1.02%)
Aug 17, 2011
5.900
5.970
5.800
5.900
292,580
+0.00(+0.00%)
Aug 16, 2011
5.950
5.990
5.810
5.900
247,467
-0.05(-0.84%)
Aug 15, 2011
5.850
5.950
5.840
5.950
415,297
+0.08(+1.36%)
Aug 12, 2011
5.980
5.980
5.800
5.870
122,151
-0.12(-2.00%)
Aug 11, 2011
5.870
5.990
5.820
5.990
486,958
+0.14(+2.39%)
Aug 10, 2011
5.970
5.970
5.740
5.850
384,420
-0.15(-2.50%)
Aug 09, 2011
5.790
6.000
5.730
6.000
219,831
+0.00(+0.00%)
Aug 08, 2011
5.870
6.080
5.740
6.000
369,722
+0.10(+1.69%)
Aug 05, 2011
5.780
5.950
5.710
5.900
419,723
+0.03(+0.51%)
Aug 04, 2011
6.220
6.270
5.770
5.870
597,003
-0.41(-6.53%)
Aug 03, 2011
6.350
6.350
6.210
6.280
211,197
+0.01(+0.16%)
Aug 02, 2011
6.230
6.360
6.130
6.270
309,855
-0.01(-0.16%)
Aug 01, 2011
6.100
6.320
6.093
6.280
126,952
+0.10(+1.62%)
Jul 29, 2011
6.250
6.250
6.090
6.180
229,389
-0.08(-1.28%)
Jul 28, 2011
6.360
6.360
6.150
6.260
253,874
+0.04(+0.64%)
Jul 27, 2011
6.420
6.480
6.190
6.220
258,145
-0.19(-2.96%)
Jul 26, 2011
6.380
6.480
6.310
6.410
167,691
+0.07(+1.10%)
Jul 25, 2011
6.400
6.460
6.250
6.340
160,003
-0.01(-0.16%)
Jul 22, 2011
6.410
6.410
6.350
6.350
151,486
+0.03(+0.47%)
Jul 21, 2011
6.350
6.380
6.250
6.320
141,236
-0.01(-0.16%)
Jul 20, 2011
6.310
6.410
6.250
6.330
192,340
+0.05(+0.80%)
Jul 19, 2011
6.340
6.367
6.270
6.280
243,028
-0.05(-0.79%)
Jul 18, 2011
6.420
6.520
6.260
6.330
346,112
-0.01(-0.16%)
Jul 15, 2011
6.410
6.410
6.275
6.340
357,397
-0.08(-1.25%)
Jul 14, 2011
6.570
6.610
6.350
6.420
197,732
-0.14(-2.13%)
Jul 13, 2011
6.450
6.630
6.410
6.560
511,242
+0.14(+2.18%)
Jul 12, 2011
6.390
6.520
6.250
6.420
271,175
+0.15(+2.39%)
Jul 11, 2011
6.400
6.410
6.120
6.270
214,752
+0.00(+0.00%)
Jul 08, 2011
6.690
6.690
6.160
6.270
377,072
-0.08(-1.26%)
Jul 07, 2011
6.600
6.840
6.330
6.350
413,381
-0.24(-3.64%)
Jul 06, 2011
6.600
6.670
6.550
6.590
207,986
-0.03(-0.45%)
Jul 05, 2011
6.750
6.760
6.500
6.620
189,443
+0.02(+0.30%)
Jul 01, 2011
6.690
6.690
6.310
6.600
143,699
+0.05(+0.76%)
Jun 30, 2011
6.630
6.690
6.480
6.550
367,685
+0.06(+0.92%)
Jun 29, 2011
6.390
6.530
6.350
6.490
224,235
+0.12(+1.88%)
Jun 28, 2011
6.380
6.400
6.200
6.370
299,250
-0.07(-1.09%)
Jun 27, 2011
6.260
6.440
6.110
6.440
173,005
+0.13(+2.06%)
Jun 24, 2011
6.370
6.380
6.220
6.310
170,783
-0.06(-0.94%)
Jun 23, 2011
6.350
6.410
6.070
6.370
544,672
-0.13(-2.00%)
Jun 22, 2011
6.490
6.630
6.450
6.500
379,344
+0.13(+2.04%)
Jun 21, 2011
6.170
6.430
6.168
6.370
378,101
+0.24(+3.92%)
Jun 20, 2011
6.160
6.210
6.080
6.130
339,800
-0.18(-2.85%)
Jun 17, 2011
6.260
6.370
5.940
6.310
1,881,691
+0.11(+1.77%)
Jun 16, 2011
6.420
6.500
6.050
6.200
601,564
-0.28(-4.32%)
Jun 15, 2011
6.630
6.710
6.250
6.480
467,872
-0.20(-2.99%)
Jun 14, 2011
6.570
6.750
6.560
6.680
244,777
+0.02(+0.30%)
Jun 13, 2011
6.700
6.900
6.510
6.660
283,759
-0.17(-2.49%)
Jun 10, 2011
6.980
6.990
6.490
6.830
1,806,263
-0.05(-0.73%)
Jun 09, 2011
6.720
6.950
6.680
6.880
424,317
+0.15(+2.23%)
Jun 08, 2011
6.840
6.849
6.529
6.730
874,443
-0.12(-1.75%)
Jun 07, 2011
7.040
7.040
6.840
6.850
409,743
-0.14(-2.00%)
Jun 06, 2011
7.060
7.160
6.950
6.990
344,359
-0.08(-1.13%)
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.