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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
29.79
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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
2.020
2.066
2.004
2.016
324,581
-0.01(-0.48%)
May 28, 2009
2.170
2.170
2.020
2.026
1,226,571
-0.10(-4.49%)
May 27, 2009
2.196
2.212
2.115
2.121
495,726
-0.13(-5.60%)
May 26, 2009
2.210
2.260
2.158
2.247
385,680
+0.04(+1.98%)
May 22, 2009
2.236
2.236
2.167
2.204
139,635
-0.02(-1.09%)
May 21, 2009
2.189
2.238
2.149
2.228
227,363
+0.03(+1.25%)
May 20, 2009
2.236
2.260
2.200
2.200
433,152
-0.03(-1.23%)
May 19, 2009
2.212
2.228
2.187
2.228
342,872
+0.02(+0.73%)
May 18, 2009
2.175
2.212
2.165
2.212
177,407
+0.00(+0.22%)
May 15, 2009
2.123
2.207
2.068
2.207
240,941
+0.11(+5.23%)
May 14, 2009
2.012
2.099
1.957
2.097
185,738
+0.08(+3.84%)
May 13, 2009
2.065
2.066
1.986
2.020
251,155
-0.07(-3.40%)
May 12, 2009
2.188
2.188
2.071
2.091
190,638
-0.08(-3.57%)
May 11, 2009
2.212
2.212
2.099
2.168
284,430
-0.02(-0.74%)
May 08, 2009
2.175
2.186
2.089
2.184
402,095
+0.08(+3.92%)
May 07, 2009
2.173
2.189
2.099
2.102
374,438
-0.03(-1.44%)
May 06, 2009
1.950
2.163
1.923
2.133
688,285
+0.20(+10.08%)
May 05, 2009
2.060
2.068
1.926
1.937
599,776
-0.15(-6.98%)
May 04, 2009
2.131
2.137
2.070
2.083
826,582
-0.07(-3.30%)
May 01, 2009
2.176
2.189
2.131
2.154
688,241
-0.05(-2.27%)
Apr 30, 2009
2.196
2.215
2.127
2.204
634,476
-0.02(-1.09%)
Apr 29, 2009
2.320
2.320
2.020
2.228
333,469
-0.02(-0.79%)
Apr 28, 2009
2.259
2.259
2.162
2.246
402,931
+0.01(+0.51%)
Apr 27, 2009
2.168
2.292
2.129
2.234
339,503
+0.06(+2.98%)
Apr 24, 2009
1.962
2.178
1.953
2.170
775,802
+0.23(+11.67%)
Apr 23, 2009
1.937
1.983
1.858
1.943
473,415
+0.03(+1.56%)
Apr 22, 2009
2.000
2.000
1.866
1.913
501,561
-0.08(-3.81%)
Apr 21, 2009
1.903
2.012
1.903
1.989
428,129
+0.08(+4.05%)
Apr 20, 2009
2.131
2.139
1.889
1.911
381,567
-0.21(-9.89%)
Apr 17, 2009
2.115
2.226
2.115
2.121
443,175
-0.00(-0.15%)
Apr 16, 2009
2.096
2.146
2.050
2.125
438,665
+0.07(+3.46%)
Apr 15, 2009
2.105
2.123
2.034
2.054
282,844
-0.06(-2.97%)
Apr 14, 2009
2.186
2.192
2.105
2.116
236,760
-0.07(-3.18%)
Apr 13, 2009
2.168
2.221
2.168
2.186
145,532
-0.03(-1.53%)
Apr 09, 2009
2.207
2.220
2.165
2.220
144,181
+0.07(+3.23%)
Apr 08, 2009
2.125
2.155
2.102
2.150
71,226
+0.01(+0.53%)
Apr 07, 2009
2.173
2.186
2.131
2.139
154,148
-0.03(-1.56%)
Apr 06, 2009
2.167
2.197
2.154
2.173
95,155
-0.03(-1.25%)
Apr 03, 2009
2.212
2.223
2.189
2.200
86,644
-0.01(-0.66%)
Apr 02, 2009
2.244
2.262
2.179
2.215
224,570
-0.02(-0.94%)
Apr 01, 2009
2.099
2.241
2.084
2.236
225,517
+0.10(+4.84%)
Mar 31, 2009
2.230
2.236
2.100
2.133
368,120
-0.06(-2.94%)
Mar 30, 2009
2.207
2.260
2.155
2.197
764,653
-0.06(-2.86%)
Mar 26, 2009
2.207
2.294
2.198
2.262
861,418
+0.06(+2.71%)
Mar 25, 2009
2.209
2.276
2.179
2.202
813,797
-0.00(-0.01%)
Mar 24, 2009
2.271
2.276
2.194
2.202
581,020
-0.06(-2.63%)
Mar 23, 2009
2.260
2.268
2.247
2.262
546,010
+0.06(+2.86%)
Mar 20, 2009
2.217
2.292
2.163
2.199
850,095
+0.08(+3.83%)
Mar 19, 2009
2.192
2.236
2.091
2.118
630,747
-0.02(-0.85%)
Mar 18, 2009
2.209
2.260
1.962
2.136
2,623,044
-0.08(-3.43%)
Mar 17, 2009
2.078
2.225
2.078
2.212
1,279,594
+0.12(+5.63%)
Mar 16, 2009
1.995
2.165
1.994
2.094
796,949
+0.13(+6.75%)
Mar 13, 2009
1.936
2.062
1.895
1.962
0
+0.09(+4.83%)
Mar 12, 2009
1.797
1.871
1.750
1.871
1,402,852
+0.09(+5.08%)
Mar 11, 2009
1.655
1.807
1.610
1.781
1,499,332
+0.13(+7.71%)
Mar 10, 2009
1.611
1.760
1.577
1.653
1,911,183
+0.09(+5.57%)
Mar 09, 2009
1.456
1.595
1.456
1.566
1,784,432
+0.09(+6.01%)
Mar 06, 2009
1.388
1.560
1.384
1.477
0
+0.30(+25.17%)
Mar 05, 2009
1.367
1.416
1.154
1.180
1,994,539
-0.21(-15.00%)
Mar 04, 2009
1.558
1.582
1.342
1.388
2,221,562
-0.29(-17.39%)
Mar 02, 2009
1.863
1.873
1.656
1.681
780,987
-0.20(-10.41%)
Feb 27, 2009
1.874
1.919
1.813
1.876
0
+0.01(+0.43%)
Feb 26, 2009
1.963
1.980
1.844
1.868
780,274
-0.09(-4.58%)
Feb 25, 2009
2.100
2.100
1.953
1.957
644,133
-0.15(-7.30%)
Feb 24, 2009
2.146
2.146
1.890
2.112
5,812,335
+0.00(+0.15%)
Feb 23, 2009
2.144
2.152
2.066
2.108
9,515,769
-0.03(-1.51%)
Feb 20, 2009
2.116
2.155
2.099
2.141
313,753
+0.00(+0.08%)
Feb 19, 2009
2.188
2.228
2.137
2.139
527,546
-0.06(-2.57%)
Feb 18, 2009
2.265
2.309
2.179
2.196
860,365
-0.08(-3.68%)
Feb 17, 2009
2.204
2.289
2.204
2.280
254,624
+0.05(+2.10%)
Feb 13, 2009
2.273
2.279
2.200
2.233
223,213
-0.03(-1.21%)
Feb 12, 2009
2.225
2.273
2.179
2.260
263,717
+0.09(+3.93%)
Feb 11, 2009
2.196
2.212
2.141
2.175
258,006
+0.01(+0.30%)
Feb 10, 2009
2.189
2.220
2.137
2.168
141,165
-0.01(-0.44%)
Feb 09, 2009
2.188
2.213
2.165
2.178
130,542
+0.02(+0.82%)
Feb 06, 2009
2.199
2.228
2.120
2.160
219,905
+0.01(+0.45%)
Feb 05, 2009
2.260
2.260
2.150
2.150
330,013
-0.07(-3.13%)
Feb 04, 2009
2.228
2.257
2.157
2.220
336,406
-0.05(-2.07%)
Feb 03, 2009
2.125
2.297
2.125
2.267
399,784
+0.17(+8.00%)
Feb 02, 2009
2.176
2.196
2.099
2.099
237,645
-0.03(-1.52%)
Jan 30, 2009
2.176
2.205
2.116
2.131
0
-0.02(-0.75%)
Jan 29, 2009
2.178
2.228
2.147
2.147
212,423
+0.01(+0.30%)
Jan 28, 2009
2.223
2.242
2.115
2.141
223,356
-0.01(-0.38%)
Jan 27, 2009
2.163
2.212
2.123
2.149
233,241
-0.04(-1.61%)
Jan 26, 2009
2.246
2.246
2.165
2.184
277,524
-0.03(-1.40%)
Jan 23, 2009
2.155
2.262
2.152
2.215
300,293
+0.06(+2.69%)
Jan 22, 2009
2.050
2.179
2.050
2.157
457,192
+0.09(+4.37%)
Jan 21, 2009
2.066
2.094
2.020
2.066
249,984
+0.00(+0.00%)
Jan 20, 2009
2.099
2.163
2.018
2.066
563,744
+0.01(+0.55%)
Jan 16, 2009
2.071
2.099
2.054
2.055
294,991
+0.00(+0.24%)
Jan 15, 2009
2.196
2.196
2.050
2.050
373,676
-0.13(-5.93%)
Jan 14, 2009
2.309
2.313
2.147
2.179
497,145
-0.16(-6.77%)
Jan 13, 2009
2.273
2.405
2.113
2.338
742,954
+0.12(+5.54%)
Jan 12, 2009
2.334
2.422
2.213
2.215
1,216,314
-0.07(-3.04%)
Jan 09, 2009
2.255
2.322
2.167
2.284
869,972
+0.07(+3.28%)
Jan 08, 2009
2.184
2.220
2.160
2.212
321,180
+0.02(+1.11%)
Jan 07, 2009
2.275
2.275
2.147
2.188
190,799
-0.06(-2.52%)
Jan 06, 2009
2.170
2.372
2.170
2.244
389,403
+0.06(+2.66%)
Jan 05, 2009
2.097
2.244
2.097
2.186
282,182
+0.10(+4.72%)
Jan 02, 2009
1.824
2.099
1.824
2.087
0
+0.28(+15.45%)
Jan 01, 2009
1.685
1.808
1.656
1.808
0
+0.00(+0.00%)
Dec 31, 2008
1.685
1.808
1.656
1.808
327,579
+0.10(+5.76%)
Dec 30, 2008
1.739
1.739
1.663
1.710
1,377,499
+0.01(+0.76%)
Dec 29, 2008
1.695
1.734
1.685
1.697
508,660
-0.01(-0.38%)
Dec 26, 2008
1.708
1.727
1.695
1.703
51,108
+0.01(+0.38%)
Dec 24, 2008
1.698
1.714
1.695
1.697
99,298
-0.00(-0.10%)
Dec 23, 2008
1.765
1.777
1.684
1.698
343,931
-0.04(-2.14%)
Dec 22, 2008
1.808
1.855
1.736
1.736
219,082
-0.04(-2.09%)
Dec 19, 2008
1.774
1.837
1.773
1.773
186,321
-0.05(-2.57%)
Dec 18, 2008
1.869
1.920
1.776
1.819
273,677
+0.01(+0.54%)
Dec 17, 2008
1.839
1.881
1.763
1.810
295,914
-0.04(-2.10%)
Dec 16, 2008
1.776
1.907
1.736
1.849
408,518
+0.06(+3.62%)
Dec 15, 2008
1.918
1.921
1.747
1.784
349,903
-0.18(-9.20%)
Dec 12, 2008
1.831
1.970
1.831
1.965
305,726
+0.07(+3.84%)
Dec 11, 2008
1.774
1.921
1.745
1.892
410,277
+0.08(+4.64%)
Dec 10, 2008
1.677
1.824
1.677
1.808
346,756
+0.11(+6.67%)
Dec 09, 2008
1.726
1.776
1.666
1.695
292,960
-0.06(-3.67%)
Dec 08, 2008
1.706
1.810
1.674
1.760
473,000
+0.03(+1.87%)
Dec 05, 2008
1.802
1.804
1.711
1.727
210,001
-0.08(-4.46%)
Dec 04, 2008
1.800
1.853
1.789
1.808
117,776
+0.02(+1.08%)
Dec 03, 2008
1.786
1.824
1.655
1.789
308,030
+0.13(+8.10%)
Dec 02, 2008
1.792
1.808
1.650
1.655
331,586
-0.15(-8.07%)
Dec 01, 2008
1.889
1.903
1.800
1.800
242,917
-0.10(-5.11%)
Nov 28, 2008
1.818
1.915
1.818
1.897
123,697
+0.05(+2.62%)
Nov 26, 2008
1.836
1.871
1.773
1.848
246,807
-0.01(-0.61%)
Nov 25, 2008
1.816
1.866
1.787
1.860
480,538
+0.01(+0.70%)
Nov 24, 2008
1.750
1.857
1.735
1.847
382,435
+0.14(+7.92%)
Nov 21, 2008
1.695
1.737
1.585
1.711
535,679
+0.02(+1.24%)
Nov 20, 2008
1.776
1.792
1.685
1.690
351,526
-0.09(-4.90%)
Nov 19, 2008
1.937
1.937
1.776
1.777
178,664
-0.16(-8.10%)
Nov 18, 2008
1.960
1.994
1.871
1.934
326,359
-0.05(-2.68%)
Nov 17, 2008
2.175
2.175
1.949
1.987
275,257
-0.19(-8.75%)
Nov 14, 2008
2.034
2.194
2.020
2.178
213,296
+0.14(+7.06%)
Nov 13, 2008
2.099
2.115
1.939
2.034
249,755
-0.05(-2.33%)
Nov 12, 2008
2.162
2.192
2.083
2.083
253,174
-0.09(-4.16%)
Nov 11, 2008
2.191
2.192
2.126
2.173
157,140
-0.03(-1.39%)
Nov 10, 2008
2.291
2.320
2.163
2.204
192,769
-0.03(-1.16%)
Nov 07, 2008
2.099
2.262
2.073
2.230
180,498
+0.13(+6.23%)
Nov 06, 2008
2.160
2.194
2.086
2.099
346,558
-0.07(-3.42%)
Nov 05, 2008
2.430
2.611
2.146
2.173
557,408
-0.38(-15.03%)
Nov 04, 2008
2.438
2.557
2.438
2.557
253,862
+0.13(+5.46%)
Nov 03, 2008
2.438
2.552
2.360
2.425
559,439
+0.00(+0.13%)
Oct 31, 2008
2.322
2.438
2.301
2.422
463,188
+0.12(+5.19%)
Oct 30, 2008
2.192
2.315
2.192
2.302
199,700
+0.14(+6.50%)
Oct 29, 2008
2.179
2.197
2.107
2.162
234,344
-0.02(-1.11%)
Oct 28, 2008
2.192
2.210
2.171
2.186
237,460
-0.00(-0.07%)
Oct 27, 2008
2.188
2.212
2.179
2.188
166,629
-0.07(-3.21%)
Oct 24, 2008
2.168
2.271
2.100
2.260
279,326
-0.02(-0.71%)
Oct 23, 2008
2.312
2.320
2.230
2.276
318,034
-0.01(-0.42%)
Oct 22, 2008
2.309
2.341
2.268
2.286
413,920
-0.04(-1.67%)
Oct 21, 2008
2.252
2.373
2.252
2.325
563,286
+0.07(+3.23%)
Oct 20, 2008
2.260
2.292
2.228
2.252
435,073
+0.04(+1.82%)
Oct 17, 2008
2.297
2.297
2.163
2.212
401,965
+0.04(+1.78%)
Oct 16, 2008
2.144
2.173
2.089
2.173
293,393
+0.06(+2.75%)
Oct 15, 2008
2.033
2.147
2.033
2.115
686,984
-0.05(-2.24%)
Oct 14, 2008
2.021
2.242
2.021
2.163
982,409
+0.19(+9.66%)
Oct 13, 2008
1.687
1.991
1.687
1.973
490,511
+0.36(+22.20%)
Oct 10, 2008
1.656
1.736
1.529
1.614
1,279,352
-0.08(-4.76%)
Oct 09, 2008
1.949
2.018
1.695
1.695
699,744
-0.25(-13.02%)
Oct 08, 2008
2.065
2.083
1.849
1.949
1,137,419
-0.16(-7.56%)
Oct 07, 2008
2.351
2.389
2.029
2.108
795,178
-0.25(-10.67%)
Oct 06, 2008
2.556
2.556
2.301
2.360
943,448
-0.17(-6.88%)
Oct 03, 2008
2.528
2.570
2.467
2.535
369,043
+0.00(+0.06%)
Oct 02, 2008
2.654
2.672
2.502
2.533
248,745
-0.11(-4.21%)
Oct 01, 2008
2.548
2.664
2.422
2.644
164,548
+0.10(+4.13%)
Sep 30, 2008
2.502
2.548
2.502
2.539
223,702
+0.05(+2.08%)
Sep 29, 2008
2.548
2.567
2.486
2.488
344,123
+0.00(+0.07%)
Sep 26, 2008
2.462
2.496
2.446
2.486
0
+0.02(+0.65%)
Sep 25, 2008
2.496
2.504
2.431
2.470
418,336
-0.01(-0.33%)
Sep 24, 2008
2.502
2.551
2.460
2.478
352,795
-0.02(-0.97%)
Sep 23, 2008
2.578
2.585
2.486
2.502
266,647
-0.10(-3.67%)
Sep 22, 2008
2.728
2.732
2.583
2.598
219,676
-0.16(-5.74%)
Sep 19, 2008
2.535
2.904
2.535
2.756
0
+0.25(+9.99%)
Sep 18, 2008
2.552
2.593
2.422
2.506
770,742
-0.12(-4.55%)
Sep 17, 2008
2.712
2.785
2.611
2.625
241,647
-0.10(-3.84%)
Sep 16, 2008
2.728
2.775
2.665
2.730
455,873
+0.00(+0.06%)
Sep 15, 2008
2.833
2.843
2.685
2.728
272,983
-0.12(-4.30%)
Sep 12, 2008
2.765
2.858
2.757
2.851
178,380
+0.07(+2.50%)
Sep 11, 2008
2.825
2.849
2.767
2.782
172,786
-0.05(-1.94%)
Sep 10, 2008
2.827
2.858
2.825
2.837
168,618
+0.01(+0.23%)
Sep 09, 2008
2.890
2.904
2.825
2.830
363,220
-0.08(-2.61%)
Sep 08, 2008
2.745
2.935
2.745
2.906
335,222
-0.01(-0.22%)
Sep 05, 2008
2.906
2.914
2.877
2.912
0
+0.01(+0.22%)
Sep 04, 2008
2.924
2.938
2.880
2.906
202,803
-0.00(-0.11%)
Sep 03, 2008
2.890
2.933
2.890
2.909
104,148
+0.02(+0.78%)
Sep 02, 2008
2.909
2.911
2.874
2.887
144,504
-0.02(-0.67%)
Aug 29, 2008
2.890
2.922
2.874
2.906
215,328
+0.02(+0.61%)
Aug 28, 2008
2.833
2.888
2.833
2.888
144,411
+0.05(+1.65%)
Aug 27, 2008
2.817
2.853
2.809
2.841
421,371
+0.00(+0.00%)
Aug 26, 2008
2.825
2.854
2.806
2.841
138,631
+0.03(+1.15%)
Aug 25, 2008
2.793
2.840
2.777
2.809
481,771
+0.03(+1.05%)
Aug 22, 2008
2.788
2.858
2.777
2.780
255,788
-0.02(-0.86%)
Aug 21, 2008
2.803
2.833
2.762
2.804
389,570
-0.01(-0.52%)
Aug 20, 2008
2.846
2.856
2.811
2.819
280,906
-0.03(-0.96%)
Aug 19, 2008
2.909
2.909
2.832
2.846
238,500
-0.05(-1.56%)
Aug 18, 2008
2.891
2.912
2.866
2.891
136,513
+0.00(+0.00%)
Aug 15, 2008
3.004
3.004
2.883
2.891
0
-0.10(-3.19%)
Aug 14, 2008
2.908
3.000
2.893
2.987
138,117
+0.10(+3.35%)
Aug 13, 2008
2.904
2.922
2.843
2.890
202,605
-0.04(-1.21%)
Aug 12, 2008
2.930
2.961
2.906
2.925
57,729
-0.01(-0.38%)
Aug 11, 2008
2.843
2.987
2.806
2.937
213,618
+0.06(+2.19%)
Aug 08, 2008
2.841
2.874
2.841
2.874
263,457
+0.02(+0.85%)
Aug 07, 2008
2.845
2.874
2.817
2.849
482,384
-0.02(-0.56%)
Aug 06, 2008
2.909
2.922
2.866
2.866
440,666
-0.06(-2.20%)
Aug 05, 2008
3.038
3.040
2.906
2.930
575,030
-0.09(-3.04%)
Aug 04, 2008
3.067
3.085
3.003
3.022
100,655
+0.01(+0.32%)
Aug 01, 2008
3.042
3.063
2.987
3.013
114,505
-0.02(-0.80%)
Jul 31, 2008
3.035
3.067
3.003
3.037
149,775
-0.03(-0.90%)
Jul 30, 2008
2.987
3.064
2.987
3.064
51,473
+0.07(+2.32%)
Jul 29, 2008
2.995
3.024
2.972
2.995
273,324
-0.00(-0.16%)
Jul 28, 2008
3.035
3.043
2.958
3.000
151,311
-0.03(-1.01%)
Jul 25, 2008
3.098
3.132
3.024
3.030
212,051
-0.09(-2.75%)
Jul 24, 2008
3.122
3.132
3.059
3.116
178,336
+0.01(+0.31%)
Jul 23, 2008
3.061
3.138
3.021
3.106
286,790
+0.06(+1.96%)
Jul 22, 2008
3.059
3.064
3.003
3.046
207,938
-0.03(-1.00%)
Jul 21, 2008
3.082
3.108
3.030
3.077
164,381
+0.04(+1.38%)
Jul 18, 2008
3.046
3.079
3.005
3.035
117,280
+0.00(+0.16%)
Jul 17, 2008
3.075
3.098
3.004
3.030
129,408
-0.03(-0.95%)
Jul 16, 2008
3.029
3.063
2.987
3.059
199,997
+0.02(+0.74%)
Jul 15, 2008
3.071
3.105
3.024
3.037
163,278
-0.07(-2.12%)
Jul 14, 2008
3.067
3.142
3.059
3.103
163,743
+0.05(+1.63%)
Jul 11, 2008
3.084
3.084
3.025
3.053
108,391
-0.03(-0.89%)
Jul 10, 2008
3.063
3.080
3.027
3.080
76,262
+0.03(+1.11%)
Jul 09, 2008
3.069
3.103
3.035
3.046
200,524
-0.02(-0.63%)
Jul 08, 2008
3.122
3.148
3.015
3.066
413,610
-0.07(-2.26%)
Jul 07, 2008
3.100
3.180
3.100
3.137
329,301
+0.04(+1.20%)
Jul 04, 2008
3.137
3.137
3.054
3.100
317,811
+0.00(+0.00%)
Jul 03, 2008
3.137
3.137
3.054
3.100
317,811
-0.05(-1.54%)
Jul 02, 2008
3.167
3.198
3.132
3.148
606,490
-0.00(-0.05%)
Jul 01, 2008
3.153
3.161
3.117
3.150
154,668
-0.01(-0.46%)
Jun 30, 2008
3.108
3.167
3.085
3.164
226,515
+0.05(+1.66%)
Jun 27, 2008
3.140
3.140
3.056
3.113
480,680
-0.05(-1.58%)
Jun 26, 2008
3.229
3.229
3.135
3.163
288,617
-0.08(-2.34%)
Jun 25, 2008
3.085
3.255
3.085
3.239
535,245
+0.15(+4.70%)
Jun 24, 2008
3.109
3.124
3.080
3.093
196,213
-0.00(-0.05%)
Jun 23, 2008
3.087
3.130
3.080
3.095
229,444
+0.01(+0.31%)
Jun 20, 2008
3.116
3.130
3.051
3.085
524,455
-0.03(-0.98%)
Jun 19, 2008
3.227
3.227
3.084
3.116
96,195
+0.02(+0.57%)
Jun 18, 2008
3.092
3.112
3.067
3.098
430,340
+0.01(+0.47%)
Jun 17, 2008
3.084
3.113
3.051
3.084
303,583
+0.00(+0.10%)
Jun 16, 2008
3.108
3.113
3.044
3.080
620,626
-0.01(-0.26%)
Jun 13, 2008
3.111
3.111
3.063
3.088
161,030
+0.01(+0.42%)
Jun 12, 2008
3.080
3.100
3.071
3.075
213,166
-0.02(-0.78%)
Jun 11, 2008
3.096
3.113
3.067
3.100
152,581
+0.01(+0.37%)
Jun 10, 2008
3.072
3.098
3.067
3.088
206,495
+0.02(+0.68%)
Jun 09, 2008
3.100
3.111
2.996
3.067
311,579
-0.02(-0.73%)
Jun 06, 2008
3.032
3.127
3.032
3.090
143,810
-0.00(-0.10%)
Jun 05, 2008
3.185
3.188
3.080
3.093
348,819
-0.08(-2.49%)
Jun 04, 2008
3.132
3.179
3.116
3.172
158,348
+0.05(+1.76%)
Jun 03, 2008
3.027
3.165
3.027
3.117
303,818
+0.08(+2.55%)
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.