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
Toronto-Dominion Bank
(NY:
TD
)
55.17
+0.38 (+0.69%)
Official Closing Price
Updated: 7:00 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 31, 2005
8.897
9.013
8.868
8.961
3,987,880
+0.25(+2.85%)
May 27, 2005
8.744
8.788
8.699
8.712
1,244,966
+0.05(+0.56%)
May 26, 2005
8.564
8.676
8.527
8.664
655,945
+0.07(+0.76%)
May 25, 2005
8.659
8.664
8.586
8.598
664,013
-0.05(-0.61%)
May 24, 2005
8.598
8.672
8.598
8.651
2,358,934
+0.11(+1.23%)
May 23, 2005
8.512
8.581
8.501
8.546
927,436
-0.06(-0.71%)
May 20, 2005
8.550
8.626
8.537
8.607
803,556
+0.01(+0.17%)
May 19, 2005
8.522
8.592
8.522
8.592
688,694
+0.05(+0.62%)
May 18, 2005
8.510
8.567
8.510
8.539
417,203
+0.07(+0.77%)
May 17, 2005
8.463
8.497
8.447
8.474
259,150
+0.01(+0.07%)
May 16, 2005
8.413
8.495
8.413
8.468
437,613
+0.04(+0.45%)
May 13, 2005
8.512
8.535
8.411
8.430
859,088
-0.13(-1.55%)
May 12, 2005
8.594
8.617
8.503
8.562
501,214
-0.03(-0.34%)
May 11, 2005
8.704
8.704
8.575
8.592
352,653
-0.13(-1.45%)
May 10, 2005
8.720
8.744
8.708
8.718
567,663
+0.03(+0.32%)
May 09, 2005
8.611
8.718
8.611
8.691
1,101,627
+0.11(+1.23%)
May 06, 2005
8.552
8.605
8.552
8.586
589,021
+0.05(+0.54%)
May 05, 2005
8.571
8.598
8.527
8.539
334,142
-0.03(-0.39%)
May 04, 2005
8.476
8.583
8.476
8.573
828,237
+0.11(+1.32%)
May 03, 2005
8.428
8.478
8.428
8.461
308,512
-0.01(-0.07%)
May 02, 2005
8.440
8.491
8.432
8.468
1,599,993
+0.04(+0.50%)
Apr 29, 2005
8.476
8.503
8.394
8.425
1,582,906
-0.04(-0.52%)
Apr 28, 2005
8.383
8.478
8.375
8.470
627,466
+0.07(+0.78%)
Apr 27, 2005
8.356
8.425
8.347
8.404
624,619
+0.04(+0.48%)
Apr 26, 2005
8.358
8.383
8.337
8.364
507,384
-0.02(-0.23%)
Apr 25, 2005
8.362
8.402
8.358
8.383
580,952
-0.01(-0.13%)
Apr 22, 2005
8.396
8.449
8.375
8.394
500,264
+0.01(+0.15%)
Apr 21, 2005
8.411
8.428
8.352
8.381
1,225,981
-0.01(-0.08%)
Apr 20, 2005
8.398
8.472
8.383
8.387
603,735
-0.09(-1.09%)
Apr 19, 2005
8.487
8.533
8.425
8.480
1,619,453
+0.02(+0.22%)
Apr 18, 2005
8.436
8.533
8.432
8.461
392,522
-0.02(-0.25%)
Apr 15, 2005
8.590
8.613
8.480
8.482
570,510
-0.11(-1.25%)
Apr 14, 2005
8.611
8.642
8.567
8.590
318,479
-0.08(-0.95%)
Apr 13, 2005
8.617
8.712
8.617
8.672
713,850
+0.05(+0.64%)
Apr 12, 2005
8.605
8.640
8.554
8.617
537,761
+0.03(+0.34%)
Apr 11, 2005
8.575
8.609
8.556
8.588
513,080
-0.00(-0.05%)
Apr 08, 2005
8.541
8.621
8.527
8.592
654,046
+0.01(+0.12%)
Apr 07, 2005
8.626
8.664
8.554
8.581
608,006
-0.08(-0.88%)
Apr 06, 2005
8.670
8.701
8.615
8.657
696,763
-0.04(-0.51%)
Apr 05, 2005
8.640
8.701
8.615
8.701
509,282
+0.09(+1.03%)
Apr 04, 2005
8.583
8.630
8.552
8.613
421,000
-0.04(-0.51%)
Apr 01, 2005
8.729
8.746
8.611
8.657
630,789
-0.05(-0.63%)
Mar 31, 2005
8.664
8.737
8.651
8.712
1,045,145
+0.14(+1.67%)
Mar 30, 2005
8.573
8.602
8.535
8.569
349,805
+0.00(+0.02%)
Mar 29, 2005
8.558
8.619
8.554
8.567
1,000,529
+0.05(+0.62%)
Mar 28, 2005
8.508
8.541
8.470
8.514
974,424
-0.00(-0.05%)
Mar 24, 2005
8.577
8.596
8.518
8.518
1,227,405
-0.01(-0.15%)
Mar 23, 2005
8.558
8.592
8.531
8.531
1,229,778
-0.10(-1.15%)
Mar 22, 2005
8.657
8.744
8.617
8.630
1,356,980
+0.00(+0.05%)
Mar 21, 2005
8.680
8.680
8.609
8.626
721,444
-0.04(-0.46%)
Mar 18, 2005
8.659
8.741
8.659
8.666
2,382,665
-0.03(-0.39%)
Mar 17, 2005
8.704
8.729
8.691
8.699
3,245,551
-0.01(-0.12%)
Mar 16, 2005
8.741
8.765
8.708
8.710
3,266,435
+0.01(+0.15%)
Mar 15, 2005
8.744
8.773
8.697
8.697
2,576,791
-0.05(-0.60%)
Mar 14, 2005
8.769
8.786
8.729
8.750
2,300,554
-0.01(-0.07%)
Mar 11, 2005
8.741
8.794
8.741
8.756
2,595,302
-0.01(-0.12%)
Mar 10, 2005
8.788
8.834
8.765
8.767
2,048,048
+0.00(+0.02%)
Mar 09, 2005
8.723
8.826
8.723
8.765
4,209,534
+0.00(+0.02%)
Mar 08, 2005
8.689
8.796
8.661
8.763
7,190,240
+0.15(+1.69%)
Mar 07, 2005
8.636
8.680
8.609
8.617
5,312,110
-0.04(-0.49%)
Mar 04, 2005
8.723
8.781
8.640
8.659
4,996,004
-0.04(-0.41%)
Mar 03, 2005
8.664
8.731
8.661
8.695
1,847,277
+0.00(+0.05%)
Mar 02, 2005
8.630
8.708
8.569
8.691
7,407,622
+0.10(+1.15%)
Mar 01, 2005
8.640
8.676
8.575
8.592
10,587,200
-0.03(-0.39%)
Feb 28, 2005
8.659
8.676
8.594
8.626
723,817
+0.07(+0.84%)
Feb 25, 2005
8.503
8.638
8.503
8.554
608,006
+0.05(+0.59%)
Feb 24, 2005
8.520
8.520
8.373
8.503
1,610,435
-0.05(-0.57%)
Feb 23, 2005
8.516
8.558
8.463
8.552
518,301
-0.05(-0.59%)
Feb 22, 2005
8.617
8.666
8.602
8.602
2,454,335
-0.01(-0.10%)
Feb 18, 2005
8.596
8.647
8.573
8.611
445,207
-0.00(-0.02%)
Feb 17, 2005
8.548
8.615
8.527
8.613
625,568
+0.08(+0.94%)
Feb 16, 2005
8.564
8.605
8.491
8.533
330,820
-0.03(-0.34%)
Feb 15, 2005
8.497
8.579
8.495
8.562
290,951
+0.04(+0.52%)
Feb 14, 2005
8.476
8.524
8.472
8.518
283,831
+0.05(+0.65%)
Feb 11, 2005
8.428
8.491
8.428
8.463
484,601
+0.01(+0.17%)
Feb 10, 2005
8.343
8.461
8.343
8.449
495,518
+0.12(+1.39%)
Feb 09, 2005
8.333
8.356
8.316
8.333
450,902
-0.01(-0.13%)
Feb 08, 2005
8.335
8.366
8.320
8.343
458,497
+0.01(+0.10%)
Feb 07, 2005
8.208
8.358
8.164
8.335
960,185
+0.13(+1.54%)
Feb 04, 2005
8.225
8.225
8.175
8.208
293,324
-0.06(-0.71%)
Feb 03, 2005
8.263
8.274
8.229
8.267
196,973
-0.05(-0.58%)
Feb 02, 2005
8.284
8.326
8.234
8.316
322,276
+0.03(+0.38%)
Feb 01, 2005
8.173
8.291
8.173
8.284
421,950
+0.08(+1.03%)
Jan 31, 2005
8.217
8.217
8.160
8.200
335,566
-0.01(-0.15%)
Jan 28, 2005
8.326
8.329
8.202
8.213
331,294
-0.15(-1.81%)
Jan 27, 2005
8.364
8.409
8.343
8.364
304,240
-0.04(-0.43%)
Jan 26, 2005
8.364
8.440
8.364
8.400
247,284
+0.05(+0.66%)
Jan 25, 2005
8.347
8.356
8.310
8.345
479,855
-0.05(-0.63%)
Jan 24, 2005
8.428
8.459
8.377
8.398
692,491
-0.06(-0.72%)
Jan 21, 2005
8.499
8.554
8.457
8.459
813,049
+0.03(+0.30%)
Jan 20, 2005
8.369
8.442
8.362
8.434
505,960
+0.01(+0.15%)
Jan 19, 2005
8.434
8.434
8.390
8.421
200,770
-0.02(-0.20%)
Jan 18, 2005
8.356
8.459
8.320
8.438
1,872,433
+0.03(+0.35%)
Jan 14, 2005
8.377
8.428
8.364
8.409
418,153
-0.08(-0.94%)
Jan 13, 2005
8.495
8.495
8.453
8.489
498,366
-0.04(-0.44%)
Jan 12, 2005
8.503
8.552
8.491
8.527
733,310
+0.11(+1.35%)
Jan 11, 2005
8.457
8.512
8.400
8.413
842,476
-0.04(-0.42%)
Jan 10, 2005
8.371
8.476
8.356
8.449
314,682
+0.12(+1.39%)
Jan 07, 2005
8.476
8.499
8.270
8.333
392,048
-0.06(-0.73%)
Jan 06, 2005
8.438
8.459
8.375
8.394
713,850
-0.10(-1.14%)
Jan 05, 2005
8.564
8.577
8.491
8.491
164,223
-0.11(-1.27%)
Jan 04, 2005
8.619
8.628
8.564
8.600
319,429
-0.04(-0.51%)
Jan 03, 2005
8.781
8.781
8.609
8.645
186,531
-0.14(-1.56%)
Dec 31, 2004
8.737
8.784
8.731
8.781
345,059
+0.04(+0.51%)
Dec 30, 2004
8.659
8.746
8.630
8.737
436,189
+0.09(+1.02%)
Dec 29, 2004
8.505
8.651
8.505
8.649
531,116
+0.17(+1.99%)
Dec 28, 2004
8.398
8.510
8.398
8.480
257,726
+0.08(+0.95%)
Dec 27, 2004
8.438
8.491
8.400
8.400
196,024
-0.03(-0.37%)
Dec 23, 2004
8.453
8.476
8.413
8.432
297,595
-0.02(-0.25%)
Dec 22, 2004
8.459
8.495
8.430
8.453
268,643
-0.06(-0.72%)
Dec 21, 2004
8.495
8.548
8.495
8.514
214,060
+0.04(+0.47%)
Dec 20, 2004
8.396
8.518
8.396
8.474
416,254
-0.02(-0.25%)
Dec 17, 2004
8.505
8.520
8.442
8.495
466,565
+0.07(+0.88%)
Dec 16, 2004
8.449
8.455
8.406
8.421
314,682
-0.04(-0.50%)
Dec 15, 2004
8.404
8.470
8.404
8.463
345,534
+0.05(+0.55%)
Dec 14, 2004
8.379
8.423
8.326
8.417
599,463
-0.09(-1.02%)
Dec 13, 2004
8.428
8.503
8.402
8.503
354,077
+0.04(+0.45%)
Dec 10, 2004
8.465
8.501
8.428
8.465
306,139
-0.05(-0.64%)
Dec 09, 2004
8.484
8.548
8.430
8.520
340,313
-0.04(-0.42%)
Dec 08, 2004
8.487
8.560
8.428
8.556
261,523
-0.05(-0.61%)
Dec 07, 2004
8.619
8.626
8.575
8.609
336,515
-0.04(-0.41%)
Dec 06, 2004
8.647
8.666
8.571
8.645
925,537
-0.05(-0.63%)
Dec 03, 2004
8.636
8.701
8.577
8.699
337,465
+0.04(+0.51%)
Dec 02, 2004
8.615
8.695
8.615
8.655
517,351
+0.05(+0.59%)
Dec 01, 2004
8.508
8.607
8.501
8.605
475,583
+0.13(+1.57%)
Nov 30, 2004
8.465
8.480
8.377
8.472
851,019
-0.02(-0.22%)
Nov 29, 2004
8.522
8.531
8.474
8.491
292,374
-0.08(-0.93%)
Nov 26, 2004
8.489
8.586
8.461
8.571
336,515
+0.20(+2.44%)
Nov 24, 2004
8.371
8.371
8.217
8.366
393,472
-0.00(-0.05%)
Nov 23, 2004
8.516
8.516
8.358
8.371
333,668
-0.14(-1.61%)
Nov 22, 2004
8.489
8.520
8.461
8.508
603,735
+0.05(+0.57%)
Nov 19, 2004
8.453
8.482
8.411
8.459
617,974
+0.01(+0.15%)
Nov 18, 2004
8.558
8.558
8.394
8.447
879,023
-0.11(-1.30%)
Nov 17, 2004
8.615
8.632
8.543
8.558
402,964
+0.05(+0.62%)
Nov 16, 2004
8.474
8.531
8.461
8.505
317,530
+0.03(+0.40%)
Nov 15, 2004
8.396
8.512
8.387
8.472
1,169,974
+0.04(+0.52%)
Nov 12, 2004
8.451
8.497
8.406
8.428
415,779
-0.03(-0.32%)
Nov 11, 2004
8.428
8.472
8.413
8.455
303,291
+0.02(+0.22%)
Nov 10, 2004
8.449
8.491
8.430
8.436
374,486
-0.03(-0.37%)
Nov 09, 2004
8.476
8.522
8.425
8.468
748,024
-0.01(-0.17%)
Nov 08, 2004
8.474
8.491
8.449
8.482
6,728,895
-0.01(-0.17%)
Nov 05, 2004
8.440
8.512
8.440
8.497
762,263
+0.08(+0.95%)
Nov 04, 2004
8.436
8.465
8.390
8.417
275,762
-0.00(-0.05%)
Nov 03, 2004
8.512
8.533
8.421
8.421
306,613
+0.05(+0.58%)
Nov 02, 2004
8.350
8.398
8.335
8.373
501,688
+0.03(+0.30%)
Nov 01, 2004
8.400
8.400
8.322
8.347
332,718
-0.12(-1.39%)
Oct 29, 2004
8.373
8.487
8.362
8.465
408,660
+0.11(+1.29%)
Oct 28, 2004
8.244
8.373
8.244
8.358
485,076
+0.11(+1.35%)
Oct 27, 2004
8.238
8.267
8.181
8.246
375,910
+0.01(+0.18%)
Oct 26, 2004
8.135
8.293
8.135
8.232
415,779
+0.05(+0.67%)
Oct 25, 2004
8.225
8.242
8.099
8.177
465,616
-0.04(-0.51%)
Oct 22, 2004
8.217
8.318
8.211
8.219
454,699
+0.00(+0.03%)
Oct 21, 2004
8.185
8.234
8.133
8.217
469,413
+0.05(+0.57%)
Oct 20, 2004
8.175
8.225
8.143
8.171
552,000
+0.04(+0.54%)
Oct 19, 2004
8.248
8.329
8.111
8.126
421,475
-0.05(-0.64%)
Oct 18, 2004
8.267
8.385
8.175
8.179
333,193
-0.09(-1.07%)
Oct 15, 2004
8.120
8.291
8.069
8.267
435,714
+0.15(+1.82%)
Oct 14, 2004
8.069
8.219
8.069
8.120
477,007
+0.05(+0.65%)
Oct 13, 2004
8.006
8.080
8.000
8.067
349,331
+0.04(+0.47%)
Oct 12, 2004
7.930
8.029
7.916
8.029
306,613
+0.11(+1.33%)
Oct 11, 2004
7.985
7.985
7.922
7.924
56,481
-0.05(-0.61%)
Oct 08, 2004
7.939
8.006
7.939
7.972
317,055
+0.10(+1.28%)
Oct 07, 2004
7.913
7.953
7.869
7.871
344,584
-0.01(-0.19%)
Oct 06, 2004
7.859
7.901
7.848
7.886
478,906
+0.03(+0.35%)
Oct 05, 2004
7.787
7.882
7.774
7.859
331,769
+0.07(+0.92%)
Oct 04, 2004
7.749
7.802
7.734
7.787
338,414
+0.00(+0.00%)
Oct 01, 2004
7.690
7.791
7.690
7.787
577,155
+0.14(+1.85%)
Sep 30, 2004
7.627
7.699
7.606
7.646
311,360
-0.01(-0.17%)
Sep 29, 2004
7.621
7.661
7.578
7.659
272,914
+0.06(+0.83%)
Sep 28, 2004
7.627
7.654
7.595
7.595
279,559
-0.05(-0.72%)
Sep 27, 2004
7.669
7.696
7.623
7.650
254,878
-0.05(-0.71%)
Sep 24, 2004
7.715
7.745
7.640
7.705
598,988
-0.01(-0.14%)
Sep 23, 2004
7.690
7.732
7.675
7.715
353,128
+0.00(+0.03%)
Sep 22, 2004
7.654
7.720
7.648
7.713
461,344
+0.06(+0.77%)
Sep 21, 2004
7.549
7.654
7.549
7.654
523,996
+0.11(+1.40%)
Sep 20, 2004
7.517
7.568
7.509
7.549
444,732
-0.02(-0.25%)
Sep 17, 2004
7.490
7.583
7.479
7.568
388,725
+0.02(+0.22%)
Sep 16, 2004
7.427
7.551
7.420
7.551
375,910
+0.13(+1.82%)
Sep 15, 2004
7.469
7.469
7.399
7.416
337,939
-0.09(-1.26%)
Sep 14, 2004
7.484
7.551
7.484
7.511
514,503
-0.03(-0.39%)
Sep 13, 2004
7.458
7.553
7.442
7.541
258,201
+0.07(+0.90%)
Sep 10, 2004
7.484
7.513
7.442
7.473
142,865
-0.01(-0.11%)
Sep 09, 2004
7.437
7.498
7.414
7.482
414,356
+0.05(+0.62%)
Sep 08, 2004
7.412
7.465
7.412
7.435
331,294
-0.05(-0.62%)
Sep 07, 2004
7.399
7.488
7.399
7.482
376,859
+0.10(+1.34%)
Sep 03, 2004
7.300
7.383
7.286
7.383
229,723
+0.07(+1.01%)
Sep 02, 2004
7.336
7.364
7.309
7.309
626,043
-0.03(-0.43%)
Sep 01, 2004
7.328
7.355
7.292
7.340
300,443
+0.01(+0.17%)
Aug 31, 2004
7.265
7.330
7.231
7.328
257,251
+0.05(+0.75%)
Aug 30, 2004
7.197
7.298
7.166
7.273
709,104
+0.08(+1.05%)
Aug 27, 2004
7.121
7.197
7.107
7.197
1,102,101
+0.17(+2.43%)
Aug 26, 2004
7.144
7.144
6.993
7.026
1,531,171
-0.17(-2.40%)
Aug 25, 2004
7.328
7.330
7.178
7.199
868,106
-0.21(-2.90%)
Aug 24, 2004
7.296
7.437
7.296
7.414
594,242
+0.24(+3.29%)
Aug 23, 2004
7.163
7.201
7.142
7.178
118,658
-0.01(-0.09%)
Aug 20, 2004
7.168
7.208
7.147
7.184
85,908
+0.02(+0.24%)
Aug 19, 2004
7.111
7.189
7.062
7.168
224,502
+0.05(+0.74%)
Aug 18, 2004
7.142
7.159
7.096
7.115
91,129
-0.04(-0.62%)
Aug 17, 2004
7.138
7.178
7.136
7.159
172,767
+0.04(+0.50%)
Aug 16, 2004
7.016
7.132
7.016
7.123
126,727
+0.08(+1.14%)
Aug 13, 2004
6.951
7.043
6.938
7.043
133,846
+0.17(+2.42%)
Aug 12, 2004
6.898
6.936
6.864
6.877
159,951
-0.04(-0.61%)
Aug 11, 2004
6.890
6.923
6.868
6.919
28,478
-0.02(-0.24%)
Aug 10, 2004
6.864
6.936
6.856
6.936
256,777
+0.08(+1.20%)
Aug 09, 2004
6.930
6.938
6.839
6.854
173,241
-0.07(-0.97%)
Aug 06, 2004
6.974
7.029
6.892
6.921
181,310
-0.03(-0.39%)
Aug 05, 2004
7.045
7.054
6.938
6.949
96,825
-0.11(-1.58%)
Aug 04, 2004
7.064
7.132
7.058
7.060
157,578
-0.05(-0.65%)
Aug 03, 2004
7.031
7.128
7.031
7.107
230,197
+0.13(+1.84%)
Aug 02, 2004
6.974
6.978
6.963
6.978
102,521
-0.05(-0.66%)
Jul 30, 2004
7.020
7.054
6.991
7.024
147,136
-0.01(-0.12%)
Jul 29, 2004
6.946
7.033
6.934
7.033
90,655
+0.11(+1.64%)
Jul 28, 2004
6.890
6.944
6.871
6.919
176,564
+0.04(+0.55%)
Jul 27, 2004
6.892
6.911
6.837
6.881
280,509
-0.03(-0.37%)
Jul 26, 2004
6.984
7.016
6.892
6.906
158,527
-0.11(-1.53%)
Jul 23, 2004
7.031
7.050
6.986
7.014
125,303
-0.02(-0.24%)
Jul 22, 2004
6.991
7.079
6.991
7.031
218,806
+0.03(+0.39%)
Jul 21, 2004
6.989
7.037
6.961
7.003
146,662
-0.01(-0.09%)
Jul 20, 2004
6.946
7.020
6.911
7.010
246,335
+0.02(+0.27%)
Jul 19, 2004
6.915
6.995
6.911
6.991
180,835
+0.09(+1.34%)
Jul 16, 2004
6.984
6.997
6.868
6.898
112,963
+0.00(+0.03%)
Jul 15, 2004
7.012
7.012
6.896
6.896
131,948
-0.12(-1.77%)
Jul 14, 2004
6.967
7.058
6.967
7.020
173,716
+0.01(+0.09%)
Jul 13, 2004
6.946
7.014
6.902
7.014
156,629
+0.04(+0.54%)
Jul 12, 2004
6.976
6.984
6.913
6.976
124,828
+0.01(+0.09%)
Jul 09, 2004
6.875
6.972
6.875
6.970
227,349
+0.09(+1.32%)
Jul 08, 2004
6.908
6.913
6.843
6.879
159,477
-0.01(-0.21%)
Jul 07, 2004
6.868
6.953
6.868
6.894
203,143
+0.03(+0.37%)
Jul 06, 2004
6.913
6.913
6.801
6.868
130,049
+0.03(+0.46%)
Jul 02, 2004
6.801
6.892
6.757
6.837
258,675
+0.04(+0.53%)
Jul 01, 2004
6.786
6.841
6.729
6.801
152,357
+0.02(+0.31%)
Jun 30, 2004
6.795
6.816
6.702
6.780
449,004
-0.03(-0.37%)
Jun 29, 2004
6.866
6.902
6.765
6.805
480,804
-0.06(-0.83%)
Jun 28, 2004
6.881
6.911
6.858
6.862
523,996
-0.00(-0.03%)
Jun 25, 2004
6.904
6.927
6.860
6.864
170,868
-0.04(-0.58%)
Jun 24, 2004
6.963
6.991
6.904
6.904
103,470
-0.01(-0.15%)
Jun 23, 2004
6.951
6.951
6.866
6.915
280,509
+0.02(+0.27%)
Jun 22, 2004
6.871
6.934
6.858
6.896
609,430
+0.05(+0.77%)
Jun 21, 2004
6.864
6.873
6.824
6.843
137,644
-0.01(-0.18%)
Jun 18, 2004
6.925
6.967
6.847
6.856
104,894
-0.06(-0.88%)
Jun 17, 2004
6.873
6.917
6.845
6.917
139,067
+0.04(+0.52%)
Jun 16, 2004
6.862
6.883
6.824
6.881
192,227
-0.02(-0.34%)
Jun 15, 2004
6.898
6.923
6.841
6.904
185,582
-0.03(-0.40%)
Jun 14, 2004
7.016
7.016
6.915
6.932
223,552
-0.13(-1.82%)
Jun 10, 2004
7.102
7.102
7.056
7.060
110,115
-0.05(-0.77%)
Jun 09, 2004
7.210
7.233
7.088
7.115
292,374
-0.16(-2.20%)
Jun 08, 2004
7.184
7.275
7.184
7.275
117,234
+0.04(+0.55%)
Jun 07, 2004
7.222
7.237
7.189
7.235
120,557
+0.05(+0.76%)
Jun 04, 2004
7.163
7.195
7.163
7.180
219,755
+0.12(+1.64%)
Jun 03, 2004
7.121
7.161
7.064
7.064
303,291
-0.04(-0.53%)
Jun 02, 2004
7.092
7.121
7.060
7.102
244,911
+0.06(+0.84%)
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.