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
SPDR S&P 500 Growth Portfolio ETF
(NY:
SPYG
)
79.25
+1.14 (+1.46%)
Official Closing Price
Updated: 8:00 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 29, 2009
8.076
8.124
8.025
8.124
144,474
+0.09(+1.11%)
May 28, 2009
8.010
8.045
7.875
8.035
190,918
+0.09(+1.12%)
May 27, 2009
8.019
8.110
7.932
7.946
124,663
-0.09(-1.08%)
May 26, 2009
7.760
8.054
7.760
8.033
118,313
+0.17(+2.18%)
May 22, 2009
7.812
7.903
7.800
7.862
114,499
+0.05(+0.66%)
May 21, 2009
7.882
7.899
7.750
7.810
304,712
-0.16(-2.00%)
May 20, 2009
8.052
8.171
7.969
7.969
187,917
-0.05(-0.59%)
May 19, 2009
7.977
8.080
7.952
8.017
105,153
+0.03(+0.34%)
May 18, 2009
7.824
7.990
7.824
7.990
138,825
+0.24(+3.09%)
May 15, 2009
7.816
7.874
7.736
7.750
121,140
-0.07(-0.90%)
May 14, 2009
7.781
7.878
7.781
7.820
69,013
+0.07(+0.88%)
May 13, 2009
7.859
7.872
7.744
7.752
193,212
-0.21(-2.60%)
May 12, 2009
7.890
8.079
7.884
7.959
451,267
-0.05(-0.62%)
May 11, 2009
7.998
8.075
7.952
8.008
208,846
-0.10(-1.25%)
May 08, 2009
8.052
8.145
8.012
8.110
243,790
+0.10(+1.26%)
May 07, 2009
8.213
8.213
7.942
8.008
154,507
-0.12(-1.47%)
May 06, 2009
8.176
8.176
8.032
8.128
673,273
+0.06(+0.74%)
May 05, 2009
8.052
8.093
8.000
8.068
263,460
-0.01(-0.13%)
May 04, 2009
7.952
8.079
7.942
8.079
189,166
+0.22(+2.81%)
May 01, 2009
7.793
7.887
7.760
7.857
202,786
+0.01(+0.18%)
Apr 30, 2009
7.936
7.994
7.808
7.843
480,065
+0.02(+0.21%)
Apr 29, 2009
7.705
7.874
7.705
7.826
270,488
+0.19(+2.43%)
Apr 28, 2009
7.585
7.723
7.585
7.640
152,164
-0.03(-0.35%)
Apr 27, 2009
7.574
7.756
7.574
7.667
115,467
-0.03(-0.40%)
Apr 24, 2009
7.626
7.766
7.595
7.698
246,138
+0.15(+2.00%)
Apr 23, 2009
7.527
7.550
7.421
7.548
435,077
+0.04(+0.55%)
Apr 22, 2009
7.471
7.669
7.471
7.506
132,635
+0.00(+0.00%)
Apr 21, 2009
7.386
7.517
7.382
7.506
265,232
+0.11(+1.45%)
Apr 20, 2009
7.591
7.591
7.293
7.399
327,736
-0.30(-3.87%)
Apr 17, 2009
7.707
7.729
7.616
7.696
331,704
+0.03(+0.35%)
Apr 16, 2009
7.593
7.711
7.529
7.669
280,821
+0.14(+1.92%)
Apr 15, 2009
7.459
7.525
7.405
7.525
407,852
+0.03(+0.39%)
Apr 14, 2009
7.502
7.597
7.469
7.496
164,071
-0.11(-1.41%)
Apr 13, 2009
7.568
7.634
7.494
7.603
120,903
+0.02(+0.33%)
Apr 09, 2009
7.506
7.579
7.496
7.579
107,181
+0.24(+3.27%)
Apr 08, 2009
7.308
7.378
7.250
7.339
217,800
+0.12(+1.60%)
Apr 07, 2009
7.318
7.318
7.217
7.223
86,979
-0.19(-2.62%)
Apr 06, 2009
7.405
7.417
7.307
7.417
94,065
-0.06(-0.75%)
Apr 03, 2009
7.424
7.484
7.374
7.473
71,162
+0.09(+1.23%)
Apr 02, 2009
7.308
7.532
7.308
7.382
90,667
+0.23(+3.21%)
Apr 01, 2009
6.988
7.180
6.928
7.153
172,158
+0.10(+1.47%)
Mar 31, 2009
7.056
7.182
6.820
7.050
1,189,067
+0.08(+1.19%)
Mar 30, 2009
7.085
7.085
6.907
6.967
73,732
-0.39(-5.36%)
Mar 26, 2009
7.240
7.375
7.236
7.362
135,626
+0.23(+3.19%)
Mar 25, 2009
7.174
7.271
6.986
7.134
43,613
+0.03(+0.47%)
Mar 24, 2009
7.183
7.214
7.101
7.101
138,027
-0.15(-2.07%)
Mar 23, 2009
7.105
7.252
7.072
7.252
61,003
+0.45(+6.61%)
Mar 20, 2009
6.921
6.957
6.769
6.802
603,514
-0.13(-1.85%)
Mar 19, 2009
7.052
7.052
6.924
6.930
50,408
-0.02(-0.36%)
Mar 18, 2009
6.845
7.009
6.781
6.955
175,880
+0.10(+1.45%)
Mar 17, 2009
6.663
6.857
6.663
6.855
376,576
+0.17(+2.57%)
Mar 16, 2009
6.754
6.883
6.684
6.684
119,925
-0.03(-0.43%)
Mar 13, 2009
6.692
6.733
6.624
6.713
0
+0.05(+0.71%)
Mar 12, 2009
6.469
6.684
6.399
6.665
440,087
+0.15(+2.32%)
Mar 11, 2009
6.434
6.527
6.411
6.514
131,759
+0.10(+1.58%)
Mar 10, 2009
6.174
6.413
6.171
6.413
210,453
+0.35(+5.69%)
Mar 09, 2009
6.091
6.219
6.045
6.068
245,407
-0.04(-0.64%)
Mar 06, 2009
6.215
6.260
6.021
6.107
0
-0.08(-1.30%)
Mar 05, 2009
6.297
6.352
6.174
6.188
157,847
-0.23(-3.51%)
Mar 04, 2009
6.310
6.512
6.306
6.413
168,988
+0.18(+2.92%)
Mar 02, 2009
6.407
6.452
6.219
6.231
159,342
-0.33(-5.10%)
Feb 27, 2009
6.572
6.659
6.508
6.566
0
-0.07(-1.00%)
Feb 26, 2009
6.853
6.853
6.632
6.632
106,421
-0.15(-2.16%)
Feb 25, 2009
6.824
6.853
6.707
6.779
155,925
-0.07(-1.06%)
Feb 24, 2009
6.669
6.876
6.646
6.851
1,534,048
+0.23(+3.40%)
Feb 23, 2009
6.928
6.952
6.624
6.626
78,243
-0.26(-3.78%)
Feb 20, 2009
6.818
6.932
6.787
6.886
126,266
-0.05(-0.71%)
Feb 19, 2009
7.058
7.089
6.924
6.936
124,238
-0.08(-1.12%)
Feb 18, 2009
7.076
7.076
6.946
7.014
153,631
-0.01(-0.09%)
Feb 17, 2009
7.227
7.231
7.008
7.021
83,281
-0.32(-4.34%)
Feb 13, 2009
7.355
7.399
7.306
7.339
97,622
+0.00(+0.06%)
Feb 12, 2009
7.176
7.335
7.114
7.335
77,319
+0.05(+0.62%)
Feb 11, 2009
7.310
7.345
7.213
7.289
57,799
+0.01(+0.09%)
Feb 10, 2009
7.506
7.589
7.269
7.283
99,873
-0.30(-3.90%)
Feb 09, 2009
7.579
7.609
7.521
7.579
209,576
+0.00(+0.03%)
Feb 06, 2009
7.411
7.609
7.411
7.576
110,773
+0.17(+2.23%)
Feb 05, 2009
7.190
7.448
7.190
7.411
150,103
+0.16(+2.19%)
Feb 04, 2009
7.264
7.378
7.227
7.252
70,378
-0.01(-0.16%)
Feb 03, 2009
7.147
7.279
7.074
7.264
111,184
+0.14(+1.93%)
Feb 02, 2009
7.021
7.165
7.021
7.126
102,520
+0.01(+0.17%)
Jan 30, 2009
7.322
7.339
7.101
7.114
0
-0.18(-2.44%)
Jan 29, 2009
7.399
7.407
7.291
7.291
50,418
-0.21(-2.76%)
Jan 28, 2009
7.409
7.551
7.405
7.498
92,298
+0.23(+3.10%)
Jan 27, 2009
7.231
7.306
7.190
7.273
211,483
+0.09(+1.27%)
Jan 26, 2009
7.174
7.289
7.123
7.182
229,024
+0.03(+0.46%)
Jan 23, 2009
6.967
7.209
6.841
7.149
115,835
+0.03(+0.44%)
Jan 22, 2009
7.054
7.180
6.993
7.118
94,651
-0.06(-0.86%)
Jan 21, 2009
7.050
7.180
6.967
7.180
53,041
+0.21(+2.99%)
Jan 20, 2009
7.240
7.273
6.956
6.971
284,911
-0.33(-4.55%)
Jan 16, 2009
7.343
7.343
7.136
7.304
128,719
+0.08(+1.17%)
Jan 15, 2009
7.025
7.273
7.008
7.219
65,257
+0.06(+0.87%)
Jan 14, 2009
7.293
7.293
7.128
7.157
64,889
-0.24(-3.21%)
Jan 13, 2009
7.366
7.440
7.320
7.395
85,348
+0.02(+0.31%)
Jan 12, 2009
7.541
7.541
7.341
7.372
49,096
-0.17(-2.22%)
Jan 09, 2009
7.727
7.727
7.537
7.539
70,378
-0.18(-2.30%)
Jan 08, 2009
7.614
7.717
7.587
7.717
30,937
+0.02(+0.27%)
Jan 07, 2009
7.789
7.789
7.645
7.696
66,409
-0.18(-2.33%)
Jan 06, 2009
7.882
7.956
7.826
7.880
161,462
+0.08(+1.05%)
Jan 05, 2009
7.752
7.829
7.682
7.798
535,899
+0.01(+0.11%)
Jan 02, 2009
7.548
7.789
7.496
7.789
0
+0.28(+3.71%)
Jan 01, 2009
7.378
7.550
7.378
7.510
0
+0.00(+0.00%)
Dec 31, 2008
7.378
7.550
7.378
7.510
328,447
+0.12(+1.68%)
Dec 30, 2008
7.291
7.388
7.254
7.386
520,653
+0.15(+2.03%)
Dec 29, 2008
7.254
7.273
7.087
7.240
799,762
-0.04(-0.57%)
Dec 26, 2008
7.298
7.298
7.215
7.281
101,746
+0.07(+0.95%)
Dec 24, 2008
7.252
7.252
7.192
7.213
240,795
+0.03(+0.37%)
Dec 23, 2008
7.302
7.333
7.159
7.186
143,564
-0.08(-1.08%)
Dec 22, 2008
7.440
7.440
7.132
7.264
272,632
-0.16(-2.14%)
Dec 19, 2008
7.388
7.533
7.386
7.424
237,363
+0.08(+1.10%)
Dec 18, 2008
7.537
7.572
7.334
7.343
894,122
-0.18(-2.44%)
Dec 17, 2008
7.463
7.618
7.446
7.527
213,879
-0.02(-0.33%)
Dec 16, 2008
7.275
7.579
7.275
7.552
189,074
+0.34(+4.73%)
Dec 15, 2008
7.318
7.318
7.138
7.211
131,865
-0.04(-0.51%)
Dec 12, 2008
7.031
7.298
7.031
7.248
80,227
+0.05(+0.69%)
Dec 11, 2008
7.347
7.473
7.198
7.198
220,481
-0.25(-3.41%)
Dec 10, 2008
7.366
7.486
7.331
7.452
255,958
+0.15(+2.12%)
Dec 09, 2008
7.343
7.550
7.298
7.298
372,699
-0.13(-1.72%)
Dec 08, 2008
7.376
7.521
7.329
7.426
607,923
+0.23(+3.25%)
Dec 05, 2008
6.804
7.192
6.715
7.192
290,342
+0.25(+3.53%)
Dec 04, 2008
7.012
7.178
6.838
6.947
215,564
-0.21(-3.00%)
Dec 03, 2008
6.897
7.162
6.843
7.162
2,723,276
+0.28(+4.00%)
Dec 02, 2008
6.862
6.979
6.773
6.886
256,108
+0.05(+0.79%)
Dec 01, 2008
7.202
7.202
6.816
6.833
199,892
-0.54(-7.37%)
Nov 28, 2008
7.277
7.377
7.277
7.376
69,894
+0.04(+0.59%)
Nov 26, 2008
6.915
7.333
6.915
7.333
108,212
+0.29(+4.05%)
Nov 25, 2008
7.130
7.130
6.921
7.048
124,281
-0.02(-0.26%)
Nov 24, 2008
6.736
7.120
6.736
7.066
99,892
+0.49(+7.38%)
Nov 21, 2008
6.364
6.626
6.207
6.581
330,393
+0.31(+4.91%)
Nov 20, 2008
6.630
6.731
6.244
6.273
193,885
-0.46(-6.77%)
Nov 19, 2008
7.037
7.153
6.728
6.728
114,069
-0.36(-5.03%)
Nov 18, 2008
7.037
7.171
6.870
7.085
184,428
-0.03(-0.41%)
Nov 17, 2008
7.107
7.261
7.079
7.114
269,365
-0.18(-2.52%)
Nov 14, 2008
7.374
7.560
7.269
7.298
123,386
-0.28(-3.68%)
Nov 13, 2008
7.157
7.576
6.843
7.576
133,163
+0.47(+6.66%)
Nov 12, 2008
7.283
7.349
7.083
7.103
253,906
-0.35(-4.66%)
Nov 11, 2008
7.409
7.609
7.353
7.450
246,714
-0.21(-2.78%)
Nov 10, 2008
7.872
7.957
7.560
7.663
277,617
-0.08(-1.09%)
Nov 07, 2008
7.628
7.748
7.578
7.748
253,175
+0.24(+3.19%)
Nov 06, 2008
7.880
7.884
7.500
7.508
101,998
-0.36(-4.62%)
Nov 05, 2008
8.184
8.237
7.872
7.872
197,607
-0.45(-5.46%)
Nov 04, 2008
8.134
8.326
8.134
8.326
310,766
+0.31(+3.81%)
Nov 03, 2008
8.079
8.116
7.952
8.021
214,223
-0.01(-0.18%)
Oct 31, 2008
7.851
8.128
7.851
8.035
63,205
+0.11(+1.41%)
Oct 30, 2008
7.698
7.944
7.698
7.924
62,924
+0.28(+3.69%)
Oct 29, 2008
7.545
7.984
7.545
7.641
134,973
+0.07(+0.96%)
Oct 28, 2008
7.331
7.569
7.000
7.569
107,167
+0.51(+7.23%)
Oct 27, 2008
6.808
7.300
6.808
7.058
429,889
+0.02(+0.30%)
Oct 24, 2008
7.128
7.407
7.037
7.037
129,145
-0.39(-5.31%)
Oct 23, 2008
7.609
7.609
7.106
7.432
450,120
-0.14(-1.91%)
Oct 22, 2008
7.758
7.758
7.306
7.576
412,619
-0.37(-4.63%)
Oct 21, 2008
8.006
8.205
7.944
7.944
204,131
-0.20(-2.50%)
Oct 20, 2008
7.874
8.148
7.678
8.148
78,156
+0.29(+3.72%)
Oct 17, 2008
7.659
8.180
7.659
7.855
394,862
+0.06(+0.82%)
Oct 16, 2008
7.438
7.791
7.262
7.791
244,057
+0.35(+4.75%)
Oct 15, 2008
7.917
8.138
7.438
7.438
251,476
-0.85(-10.25%)
Oct 14, 2008
8.965
9.056
8.114
8.287
197,293
-0.18(-2.10%)
Oct 13, 2008
7.630
8.750
7.630
8.465
489,939
+0.90(+11.90%)
Oct 10, 2008
7.244
7.819
7.142
7.564
381,503
-0.22(-2.81%)
Oct 09, 2008
8.236
8.415
7.665
7.783
410,906
-0.42(-5.16%)
Oct 08, 2008
8.043
8.486
7.961
8.207
290,666
-0.09(-1.07%)
Oct 07, 2008
8.781
8.820
8.269
8.295
208,328
-0.45(-5.18%)
Oct 06, 2008
8.853
8.853
8.262
8.749
422,411
-0.36(-3.91%)
Oct 03, 2008
9.250
9.521
9.087
9.105
389,373
-0.12(-1.29%)
Oct 02, 2008
9.525
9.570
9.209
9.224
287,646
-0.42(-4.32%)
Oct 01, 2008
9.657
9.777
9.550
9.640
1,426,692
-0.15(-1.52%)
Sep 30, 2008
10.05
10.05
9.490
9.789
150,461
+0.20(+2.14%)
Sep 29, 2008
10.08
10.08
9.353
9.585
414,710
-0.72(-6.96%)
Sep 26, 2008
10.13
10.56
9.822
10.30
0
+0.07(+0.68%)
Sep 25, 2008
9.878
10.32
9.878
10.23
95,633
+0.11(+1.11%)
Sep 24, 2008
10.08
10.21
10.06
10.12
251,907
+0.04(+0.37%)
Sep 23, 2008
10.31
10.32
10.08
10.08
383,817
-0.20(-1.91%)
Sep 22, 2008
10.45
10.52
10.28
10.28
187,148
-0.27(-2.57%)
Sep 19, 2008
10.99
10.99
10.30
10.55
0
+0.31(+3.02%)
Sep 18, 2008
10.05
10.26
9.452
10.24
497,929
+0.27(+2.74%)
Sep 17, 2008
10.27
10.33
9.967
9.967
174,598
-0.41(-3.92%)
Sep 16, 2008
10.08
10.37
10.03
10.37
207,113
+0.08(+0.76%)
Sep 15, 2008
10.12
10.56
10.12
10.30
264,051
-0.39(-3.62%)
Sep 12, 2008
10.56
10.70
10.54
10.68
90,793
+0.07(+0.64%)
Sep 11, 2008
10.38
10.61
10.33
10.61
73,940
+0.16(+1.54%)
Sep 10, 2008
10.44
10.54
10.38
10.45
164,526
+0.07(+0.72%)
Sep 09, 2008
10.86
10.86
10.38
10.38
145,655
-0.31(-2.86%)
Sep 08, 2008
11.10
11.10
10.60
10.68
38,942
+0.08(+0.76%)
Sep 05, 2008
10.50
10.62
10.40
10.60
0
+0.07(+0.67%)
Sep 04, 2008
10.83
10.83
10.53
10.53
157,934
-0.35(-3.25%)
Sep 03, 2008
10.93
10.97
10.83
10.89
150,349
-0.09(-0.81%)
Sep 02, 2008
11.26
11.26
10.94
10.98
942,406
-0.11(-0.99%)
Aug 29, 2008
11.19
11.19
11.08
11.08
52,722
-0.14(-1.25%)
Aug 28, 2008
11.18
11.24
11.18
11.23
49,009
+0.12(+1.07%)
Aug 27, 2008
11.06
11.15
11.05
11.11
58,994
+0.07(+0.65%)
Aug 26, 2008
11.00
11.08
10.99
11.04
119,310
+0.02(+0.21%)
Aug 25, 2008
11.16
11.17
10.99
11.01
313,767
-0.19(-1.66%)
Aug 22, 2008
11.15
11.21
11.15
11.20
91,422
+0.09(+0.78%)
Aug 21, 2008
11.04
11.13
11.03
11.11
113,038
+0.04(+0.32%)
Aug 20, 2008
11.04
11.10
11.03
11.08
33,991
+0.08(+0.77%)
Aug 19, 2008
11.06
11.06
10.99
10.99
65,354
-0.09(-0.77%)
Aug 18, 2008
11.24
11.24
11.07
11.08
87,700
-0.16(-1.39%)
Aug 15, 2008
11.50
11.50
11.21
11.23
0
+0.03(+0.31%)
Aug 14, 2008
11.07
11.23
11.07
11.20
135,123
+0.05(+0.41%)
Aug 13, 2008
11.12
11.20
11.03
11.15
580,476
+0.05(+0.45%)
Aug 12, 2008
11.12
11.18
11.10
11.10
61,235
-0.04(-0.37%)
Aug 11, 2008
11.05
11.21
11.05
11.14
123,110
+0.04(+0.39%)
Aug 08, 2008
10.83
11.10
10.83
11.10
40,307
+0.24(+2.22%)
Aug 07, 2008
10.91
10.98
10.86
10.86
34,804
-0.17(-1.51%)
Aug 06, 2008
10.92
11.05
10.89
11.03
58,631
+0.18(+1.63%)
Aug 05, 2008
10.72
10.86
10.72
10.85
53,104
+0.18(+1.73%)
Aug 04, 2008
10.76
10.82
10.63
10.67
107,685
-0.13(-1.19%)
Aug 01, 2008
10.98
10.98
10.74
10.79
1,017,610
-0.08(-0.77%)
Jul 31, 2008
10.91
11.02
10.88
10.88
72,319
-0.11(-0.96%)
Jul 30, 2008
10.92
10.99
10.86
10.98
163,175
+0.17(+1.54%)
Jul 29, 2008
10.82
10.82
10.72
10.82
133,308
+0.17(+1.57%)
Jul 28, 2008
10.81
10.81
10.64
10.65
447,569
-0.16(-1.51%)
Jul 25, 2008
10.77
10.81
10.76
10.81
68,853
+0.09(+0.83%)
Jul 24, 2008
10.97
10.97
10.71
10.72
147,102
-0.20(-1.82%)
Jul 23, 2008
11.02
11.02
10.91
10.92
414,468
-0.00(-0.04%)
Jul 22, 2008
10.81
10.93
10.78
10.93
90,449
+0.07(+0.63%)
Jul 21, 2008
10.89
10.89
10.81
10.86
143,278
+0.02(+0.23%)
Jul 18, 2008
11.17
11.17
10.78
10.83
86,302
-0.04(-0.40%)
Jul 17, 2008
10.66
10.89
10.66
10.88
239,047
+0.08(+0.73%)
Jul 16, 2008
10.61
10.80
10.58
10.80
67,760
+0.17(+1.61%)
Jul 15, 2008
10.43
10.75
10.29
10.63
375,811
-0.13(-1.17%)
Jul 14, 2008
10.64
10.86
10.64
10.75
130,244
+0.01(+0.05%)
Jul 11, 2008
10.70
10.85
10.61
10.75
120,477
-0.05(-0.48%)
Jul 10, 2008
10.77
10.84
10.67
10.80
230,645
+0.05(+0.48%)
Jul 09, 2008
11.00
11.00
10.75
10.75
185,648
-0.18(-1.66%)
Jul 08, 2008
10.84
10.94
10.71
10.93
303,574
+0.09(+0.86%)
Jul 07, 2008
10.98
11.02
10.72
10.83
384,760
-0.08(-0.71%)
Jul 04, 2008
11.02
11.02
10.84
10.91
75,242
+0.00(+0.00%)
Jul 03, 2008
11.02
11.02
10.84
10.91
75,242
-0.02(-0.14%)
Jul 02, 2008
11.22
11.25
10.93
10.93
104,582
-0.25(-2.25%)
Jul 01, 2008
11.04
11.18
10.98
11.18
150,901
+0.02(+0.18%)
Jun 30, 2008
11.16
11.25
11.15
11.16
94,278
-0.02(-0.15%)
Jun 27, 2008
11.19
11.23
11.09
11.18
153,641
-0.01(-0.12%)
Jun 26, 2008
11.35
11.36
11.19
11.19
98,005
-0.30(-2.59%)
Jun 25, 2008
11.50
11.59
11.48
11.49
45,496
+0.08(+0.72%)
Jun 24, 2008
11.44
11.51
11.40
11.40
78,988
-0.08(-0.70%)
Jun 23, 2008
11.55
11.55
11.48
11.49
53,651
-0.01(-0.05%)
Jun 20, 2008
11.66
11.66
11.45
11.49
85,101
-0.24(-2.05%)
Jun 19, 2008
11.66
11.77
11.65
11.73
74,807
+0.02(+0.18%)
Jun 18, 2008
11.73
11.76
11.64
11.71
115,627
-0.10(-0.81%)
Jun 17, 2008
11.87
11.87
11.80
11.81
157,571
-0.01(-0.07%)
Jun 16, 2008
11.69
11.84
11.69
11.81
55,911
+0.08(+0.65%)
Jun 13, 2008
11.68
11.79
11.67
11.74
71,583
+0.13(+1.10%)
Jun 12, 2008
11.64
11.68
11.59
11.61
37,577
+0.03(+0.23%)
Jun 11, 2008
11.73
11.73
11.57
11.58
138,612
-0.16(-1.37%)
Jun 10, 2008
11.75
11.82
11.71
11.74
128,715
-0.04(-0.33%)
Jun 09, 2008
11.84
11.84
11.69
11.78
140,108
-0.02(-0.15%)
Jun 06, 2008
12.04
12.06
11.80
11.80
155,204
-0.32(-2.63%)
Jun 05, 2008
11.91
12.12
11.91
12.12
102,966
+0.25(+2.14%)
Jun 04, 2008
11.86
11.96
11.82
11.87
79,051
+0.02(+0.19%)
Jun 03, 2008
11.88
11.97
11.76
11.84
252,372
-0.03(-0.26%)
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.