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
Gladstone Investment
(NQ:
GAIN
)
14.03
+0.08 (+0.57%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2010
1.527
1.545
1.429
1.443
337,793
-0.08(-5.48%)
May 27, 2010
1.486
1.527
1.486
1.527
246,589
+0.09(+6.39%)
May 26, 2010
1.473
1.532
1.435
1.435
327,293
-0.02(-1.66%)
May 25, 2010
1.386
1.478
1.370
1.459
273,558
+0.05(+3.24%)
May 24, 2010
1.470
1.502
1.403
1.413
185,666
-0.05(-3.68%)
May 21, 2010
1.416
1.489
1.405
1.467
470,206
+0.02(+1.68%)
May 20, 2010
1.456
1.508
1.435
1.443
298,722
-0.08(-5.31%)
May 19, 2010
1.535
1.551
1.516
1.524
152,924
-0.02(-1.57%)
May 18, 2010
1.581
1.589
1.535
1.548
161,937
-0.02(-1.37%)
May 17, 2010
1.597
1.597
1.548
1.570
156,842
-0.01(-0.85%)
May 14, 2010
1.610
1.615
1.513
1.583
241,374
-0.04(-2.48%)
May 13, 2010
1.637
1.645
1.613
1.623
166,021
-0.02(-0.98%)
May 12, 2010
1.575
1.642
1.551
1.639
322,696
+0.06(+4.08%)
May 11, 2010
1.567
1.597
1.516
1.575
165,652
+0.01(+0.86%)
May 10, 2010
1.530
1.562
1.497
1.562
321,587
+0.13(+8.97%)
May 07, 2010
1.530
1.554
1.433
1.433
304,441
-0.12(-7.60%)
May 06, 2010
1.647
1.698
1.398
1.551
280,374
-0.12(-7.06%)
May 05, 2010
1.720
1.722
1.663
1.669
208,784
-0.03(-1.73%)
May 04, 2010
1.736
1.736
1.674
1.698
242,027
-0.07(-3.94%)
May 03, 2010
1.752
1.768
1.714
1.768
152,489
+0.02(+1.38%)
Apr 30, 2010
1.773
1.773
1.720
1.744
349,055
-0.02(-1.21%)
Apr 29, 2010
1.757
1.787
1.714
1.765
353,292
+0.02(+1.23%)
Apr 28, 2010
1.714
1.765
1.714
1.744
83,158
+0.04(+2.36%)
Apr 27, 2010
1.757
1.765
1.704
1.704
202,274
-0.06(-3.34%)
Apr 26, 2010
1.749
1.776
1.749
1.763
162,706
+0.02(+0.92%)
Apr 23, 2010
1.744
1.760
1.717
1.747
128,343
-0.01(-0.46%)
Apr 22, 2010
1.738
1.763
1.704
1.755
204,648
-0.01(-0.30%)
Apr 21, 2010
1.755
1.763
1.731
1.760
157,898
+0.00(+0.15%)
Apr 20, 2010
1.797
1.803
1.744
1.757
258,897
-0.03(-1.65%)
Apr 19, 2010
1.795
1.811
1.763
1.787
119,510
-0.02(-1.32%)
Apr 16, 2010
1.824
1.829
1.760
1.811
268,070
-0.02(-0.87%)
Apr 15, 2010
1.827
1.835
1.787
1.827
247,621
-0.01(-0.44%)
Apr 14, 2010
1.725
1.840
1.723
1.835
389,282
+0.12(+6.82%)
Apr 13, 2010
1.632
1.717
1.632
1.717
286,002
+0.09(+5.22%)
Apr 12, 2010
1.627
1.640
1.591
1.632
275,960
+0.02(+1.32%)
Apr 09, 2010
1.600
1.623
1.592
1.611
142,494
+0.02(+1.00%)
Apr 08, 2010
1.592
1.608
1.582
1.595
153,802
+0.00(+0.00%)
Apr 07, 2010
1.614
1.614
1.584
1.595
193,155
-0.03(-1.64%)
Apr 06, 2010
1.635
1.643
1.568
1.622
209,830
-0.01(-0.81%)
Apr 05, 2010
1.598
1.635
1.574
1.635
164,118
+0.04(+2.50%)
Apr 01, 2010
1.600
1.595
1.595
1.595
368,412
+0.00(+0.17%)
Mar 31, 2010
1.622
1.643
1.582
1.592
186,245
-0.04(-2.29%)
Mar 30, 2010
1.590
1.635
1.587
1.630
222,320
+0.04(+2.68%)
Mar 29, 2010
1.568
1.608
1.568
1.587
91,258
+0.02(+1.36%)
Mar 26, 2010
1.600
1.603
1.531
1.566
210,216
-0.03(-2.00%)
Mar 25, 2010
1.603
1.646
1.592
1.598
194,045
-0.01(-0.33%)
Mar 24, 2010
1.622
1.630
1.600
1.603
928,708
-0.03(-1.63%)
Mar 23, 2010
1.614
1.640
1.611
1.630
191,154
+0.01(+0.66%)
Mar 22, 2010
1.606
1.619
1.547
1.619
231,326
-0.00(-0.16%)
Mar 19, 2010
1.651
1.664
1.582
1.622
348,741
-0.02(-1.14%)
Mar 18, 2010
1.635
1.669
1.614
1.640
191,703
-0.01(-0.48%)
Mar 17, 2010
1.624
1.659
1.595
1.648
187,084
+0.03(+1.80%)
Mar 16, 2010
1.587
1.619
1.587
1.619
228,349
+0.03(+2.00%)
Mar 15, 2010
1.571
1.635
1.519
1.587
598,878
+0.06(+3.99%)
Mar 12, 2010
1.532
1.548
1.521
1.527
208,690
+0.01(+0.52%)
Mar 11, 2010
1.513
1.529
1.485
1.519
170,929
-0.01(-0.52%)
Mar 10, 2010
1.516
1.529
1.508
1.527
77,332
+0.00(+0.00%)
Mar 09, 2010
1.500
1.527
1.487
1.527
156,452
+0.02(+1.41%)
Mar 08, 2010
1.479
1.505
1.479
1.505
174,766
+0.03(+1.97%)
Mar 05, 2010
1.434
1.479
1.429
1.476
196,908
+0.05(+3.72%)
Mar 04, 2010
1.455
1.455
1.384
1.423
134,990
-0.03(-2.18%)
Mar 03, 2010
1.479
1.482
1.429
1.455
241,072
-0.01(-0.90%)
Mar 02, 2010
1.460
1.534
1.431
1.468
239,881
+0.02(+1.09%)
Mar 01, 2010
1.434
1.468
1.415
1.452
264,968
+0.03(+2.23%)
Feb 26, 2010
1.394
1.444
1.392
1.421
325,632
+0.03(+2.48%)
Feb 25, 2010
1.333
1.394
1.333
1.386
173,216
+0.02(+1.75%)
Feb 24, 2010
1.310
1.362
1.310
1.362
244,595
+0.06(+4.46%)
Feb 23, 2010
1.331
1.347
1.300
1.304
223,507
-0.03(-1.99%)
Feb 22, 2010
1.345
1.345
1.312
1.331
154,626
-0.01(-0.40%)
Feb 19, 2010
1.347
1.347
1.296
1.336
298,700
-0.01(-0.98%)
Feb 18, 2010
1.328
1.349
1.315
1.349
174,342
+0.03(+2.20%)
Feb 17, 2010
1.296
1.323
1.283
1.320
358,029
-0.02(-1.19%)
Feb 16, 2010
1.344
1.349
1.312
1.336
239,507
+0.02(+1.40%)
Feb 12, 2010
1.289
1.318
1.318
1.318
174,127
+0.01(+0.60%)
Feb 11, 2010
1.289
1.312
1.281
1.310
121,710
+0.01(+0.81%)
Feb 10, 2010
1.297
1.310
1.278
1.299
143,592
+0.00(+0.00%)
Feb 09, 2010
1.310
1.312
1.247
1.299
137,484
+0.01(+0.61%)
Feb 08, 2010
1.297
1.312
1.260
1.291
247,470
+0.00(+0.00%)
Feb 05, 2010
1.213
1.297
1.205
1.291
329,764
+0.08(+6.72%)
Feb 04, 2010
1.226
1.241
1.207
1.210
195,746
-0.03(-2.33%)
Feb 03, 2010
1.226
1.252
1.226
1.239
126,827
+0.01(+0.64%)
Feb 02, 2010
1.223
1.239
1.213
1.231
305,191
+0.01(+0.43%)
Feb 01, 2010
1.260
1.270
1.220
1.226
239,095
-0.03(-2.10%)
Jan 29, 2010
1.262
1.281
1.244
1.252
283,805
+0.00(+0.21%)
Jan 28, 2010
1.289
1.289
1.244
1.249
144,826
-0.03(-2.66%)
Jan 27, 2010
1.236
1.297
1.236
1.283
116,212
+0.04(+3.16%)
Jan 26, 2010
1.257
1.268
1.236
1.244
211,677
-0.02(-1.46%)
Jan 25, 2010
1.286
1.286
1.236
1.262
158,189
-0.01(-0.41%)
Jan 22, 2010
1.247
1.283
1.247
1.268
200,025
+0.02(+1.68%)
Jan 21, 2010
1.289
1.297
1.236
1.247
232,405
-0.04(-3.26%)
Jan 20, 2010
1.278
1.294
1.265
1.289
123,588
-0.01(-0.61%)
Jan 19, 2010
1.273
1.297
1.270
1.297
217,442
+0.03(+2.70%)
Jan 15, 2010
1.294
1.262
1.262
1.262
255,871
-0.03(-2.22%)
Jan 14, 2010
1.265
1.299
1.262
1.291
116,613
+0.02(+1.43%)
Jan 13, 2010
1.262
1.275
1.255
1.273
122,576
+0.02(+1.24%)
Jan 12, 2010
1.239
1.270
1.239
1.257
106,843
+0.01(+0.42%)
Jan 11, 2010
1.273
1.281
1.249
1.252
213,210
-0.01(-0.82%)
Jan 08, 2010
1.270
1.278
1.242
1.262
195,299
-0.01(-0.82%)
Jan 07, 2010
1.239
1.275
1.239
1.273
164,768
+0.03(+2.73%)
Jan 06, 2010
1.242
1.286
1.223
1.239
136,103
-0.00(-0.21%)
Jan 05, 2010
1.247
1.257
1.236
1.242
211,581
-0.02(-1.24%)
Jan 04, 2010
1.213
1.257
1.200
1.257
357,597
+0.07(+5.92%)
Dec 31, 2009
1.210
1.187
1.187
1.187
244,729
-0.02(-1.94%)
Dec 30, 2009
1.179
1.210
1.161
1.210
241,080
+0.03(+2.65%)
Dec 29, 2009
1.190
1.190
1.150
1.179
159,082
-0.01(-0.66%)
Dec 28, 2009
1.182
1.210
1.164
1.187
225,781
+0.01(+0.88%)
Dec 24, 2009
1.192
1.210
1.171
1.177
101,537
-0.01(-0.88%)
Dec 23, 2009
1.174
1.197
1.158
1.187
184,066
+0.03(+2.24%)
Dec 22, 2009
1.192
1.192
1.150
1.161
338,549
-0.03(-2.19%)
Dec 21, 2009
1.221
1.221
1.178
1.187
212,108
-0.03(-2.56%)
Dec 18, 2009
1.192
1.218
1.184
1.218
829,611
+0.03(+2.86%)
Dec 17, 2009
1.174
1.216
1.174
1.184
166,224
-0.01(-0.65%)
Dec 16, 2009
1.190
1.200
1.171
1.192
274,962
+0.02(+1.78%)
Dec 15, 2009
1.182
1.216
1.171
1.171
274,958
-0.02(-1.75%)
Dec 14, 2009
1.182
1.197
1.171
1.192
160,899
+0.01(+0.88%)
Dec 11, 2009
1.179
1.184
1.171
1.182
109,179
+0.01(+0.89%)
Dec 10, 2009
1.190
1.190
1.171
1.171
134,966
-0.01(-1.10%)
Dec 09, 2009
1.153
1.192
1.153
1.184
115,126
+0.04(+3.17%)
Dec 08, 2009
1.182
1.197
1.145
1.148
182,560
-0.04(-3.71%)
Dec 07, 2009
1.195
1.218
1.171
1.192
119,491
-0.00(-0.22%)
Dec 04, 2009
1.177
1.205
1.150
1.195
140,802
+0.05(+4.08%)
Dec 03, 2009
1.218
1.218
1.135
1.148
311,079
-0.06(-5.16%)
Dec 02, 2009
1.179
1.218
1.177
1.210
186,305
+0.02(+1.53%)
Dec 01, 2009
1.216
1.218
1.171
1.192
202,849
-0.01(-0.87%)
Nov 30, 2009
1.205
1.205
1.124
1.203
279,311
+0.02(+1.76%)
Nov 27, 2009
1.179
1.239
1.179
1.182
163,849
-0.02(-1.52%)
Nov 25, 2009
1.210
1.273
1.197
1.200
158,206
+0.00(+0.22%)
Nov 24, 2009
1.197
1.213
1.179
1.197
163,400
-0.00(-0.22%)
Nov 23, 2009
1.192
1.252
1.182
1.200
126,164
+0.01(+1.10%)
Nov 20, 2009
1.169
1.192
1.161
1.187
151,824
+0.01(+0.66%)
Nov 19, 2009
1.197
1.205
1.179
1.179
128,492
-0.04(-3.00%)
Nov 18, 2009
1.221
1.242
1.195
1.216
160,749
-0.01(-0.64%)
Nov 17, 2009
1.192
1.223
1.179
1.223
149,903
+0.03(+2.17%)
Nov 16, 2009
1.203
1.236
1.190
1.197
404,330
+0.01(+1.10%)
Nov 13, 2009
1.203
1.226
1.179
1.184
354,770
-0.01(-0.65%)
Nov 12, 2009
1.265
1.278
1.190
1.192
308,075
-0.07(-5.76%)
Nov 11, 2009
1.309
1.327
1.249
1.265
141,209
-0.02(-1.62%)
Nov 10, 2009
1.320
1.351
1.281
1.286
118,292
-0.04(-3.33%)
Nov 09, 2009
1.288
1.338
1.288
1.330
190,993
+0.04(+3.23%)
Nov 06, 2009
1.288
1.317
1.276
1.288
89,608
-0.02(-1.79%)
Nov 05, 2009
1.281
1.322
1.265
1.312
147,813
+0.05(+3.92%)
Nov 04, 2009
1.286
1.327
1.262
1.262
279,418
-0.04(-2.81%)
Nov 03, 2009
1.301
1.304
1.275
1.299
167,438
-0.01(-0.99%)
Nov 02, 2009
1.322
1.325
1.270
1.312
260,504
-0.00(-0.20%)
Oct 30, 2009
1.317
1.320
1.291
1.314
373,380
+0.00(+0.20%)
Oct 29, 2009
1.309
1.325
1.288
1.312
172,747
+0.02(+1.82%)
Oct 28, 2009
1.288
1.309
1.275
1.288
296,130
-0.01(-0.60%)
Oct 27, 2009
1.299
1.351
1.291
1.296
205,331
+0.01(+0.81%)
Oct 26, 2009
1.278
1.294
1.255
1.286
264,170
+0.01(+0.41%)
Oct 23, 2009
1.294
1.320
1.255
1.281
232,524
-0.03(-2.19%)
Oct 22, 2009
1.270
1.320
1.257
1.309
223,772
+0.03(+2.44%)
Oct 21, 2009
1.239
1.301
1.239
1.278
293,841
+0.04(+3.15%)
Oct 20, 2009
1.239
1.286
1.236
1.239
153,008
-0.05(-4.23%)
Oct 19, 2009
1.314
1.335
1.286
1.294
141,486
-0.01(-0.60%)
Oct 16, 2009
1.291
1.309
1.291
1.301
146,822
-0.01(-0.40%)
Oct 15, 2009
1.309
1.317
1.289
1.307
106,455
-0.02(-1.18%)
Oct 14, 2009
1.314
1.335
1.283
1.322
198,131
+0.04(+2.83%)
Oct 13, 2009
1.317
1.338
1.281
1.286
52,941
-0.04(-3.14%)
Oct 12, 2009
1.330
1.340
1.314
1.327
87,226
+0.01(+0.59%)
Oct 09, 2009
1.314
1.322
1.252
1.320
150,795
+0.00(+0.20%)
Oct 08, 2009
1.327
1.333
1.307
1.317
283,967
+0.01(+0.40%)
Oct 07, 2009
1.288
1.312
1.237
1.312
128,489
+0.02(+1.21%)
Oct 06, 2009
1.301
1.314
1.236
1.296
137,202
+0.00(+0.00%)
Oct 05, 2009
1.260
1.299
1.236
1.296
174,914
+0.07(+5.29%)
Oct 02, 2009
1.161
1.268
1.153
1.231
210,863
+0.05(+4.65%)
Oct 01, 2009
1.257
1.283
1.177
1.177
363,299
-0.09(-6.80%)
Sep 30, 2009
1.283
1.340
1.262
1.262
306,942
+0.02(+1.46%)
Sep 29, 2009
1.351
1.364
1.244
1.244
1,903,830
-0.11(-8.08%)
Sep 28, 2009
1.369
1.377
1.315
1.353
212,957
-0.01(-0.38%)
Sep 25, 2009
1.340
1.380
1.333
1.359
207,759
+0.02(+1.16%)
Sep 24, 2009
1.333
1.377
1.327
1.343
173,489
+0.02(+1.57%)
Sep 23, 2009
1.335
1.340
1.314
1.322
197,597
-0.01(-0.97%)
Sep 22, 2009
1.348
1.367
1.322
1.335
130,897
+0.01(+0.59%)
Sep 21, 2009
1.314
1.340
1.314
1.327
81,448
-0.01(-0.97%)
Sep 18, 2009
1.356
1.356
1.307
1.340
349,329
-0.02(-1.72%)
Sep 17, 2009
1.314
1.364
1.314
1.364
188,607
+0.04(+2.74%)
Sep 16, 2009
1.288
1.327
1.275
1.327
225,589
+0.05(+3.87%)
Sep 15, 2009
1.252
1.278
1.244
1.278
157,733
+0.03(+2.29%)
Sep 14, 2009
1.236
1.278
1.236
1.249
115,868
+0.00(+0.00%)
Sep 11, 2009
1.265
1.268
1.223
1.249
236,857
-0.01(-0.62%)
Sep 10, 2009
1.270
1.270
1.236
1.257
98,276
-0.02(-1.63%)
Sep 09, 2009
1.252
1.366
1.236
1.278
165,398
+0.02(+1.66%)
Sep 08, 2009
1.327
1.327
1.242
1.257
168,325
-0.06(-4.36%)
Sep 04, 2009
1.299
1.325
1.299
1.314
133,852
+0.01(+0.60%)
Sep 03, 2009
1.265
1.307
1.265
1.307
98,817
+0.05(+3.72%)
Sep 02, 2009
1.236
1.286
1.190
1.260
108,998
+0.01(+0.83%)
Sep 01, 2009
1.299
1.327
1.247
1.249
235,129
-0.07(-5.14%)
Aug 31, 2009
1.301
1.325
1.288
1.317
272,925
+0.00(+0.20%)
Aug 28, 2009
1.325
1.325
1.301
1.314
129,345
-0.01(-0.79%)
Aug 27, 2009
1.330
1.335
1.314
1.325
64,682
-0.04(-3.05%)
Aug 26, 2009
1.309
1.367
1.273
1.367
234,272
+0.06(+4.58%)
Aug 25, 2009
1.291
1.327
1.275
1.307
101,760
+0.03(+2.45%)
Aug 24, 2009
1.353
1.353
1.262
1.275
122,096
-0.07(-5.22%)
Aug 21, 2009
1.359
1.359
1.296
1.346
362,277
+0.02(+1.37%)
Aug 20, 2009
1.301
1.333
1.275
1.327
178,894
+0.03(+2.00%)
Aug 19, 2009
1.226
1.304
1.226
1.301
214,547
+0.04(+3.31%)
Aug 18, 2009
1.283
1.283
1.236
1.260
122,768
+0.03(+2.76%)
Aug 17, 2009
1.236
1.268
1.177
1.226
182,571
-0.03(-2.08%)
Aug 14, 2009
1.307
1.364
1.247
1.252
161,356
-0.05(-4.18%)
Aug 13, 2009
1.377
1.377
1.301
1.307
111,676
-0.05(-4.02%)
Aug 12, 2009
1.268
1.387
1.242
1.361
265,322
+0.10(+7.84%)
Aug 11, 2009
1.273
1.301
1.257
1.262
96,282
-0.03(-2.02%)
Aug 10, 2009
1.260
1.296
1.242
1.288
89,286
+0.01(+0.81%)
Aug 07, 2009
1.223
1.301
1.169
1.278
265,895
+0.10(+8.63%)
Aug 06, 2009
1.223
1.275
1.166
1.177
172,655
-0.03(-2.80%)
Aug 05, 2009
1.278
1.304
1.171
1.210
318,729
-0.13(-9.88%)
Aug 04, 2009
1.333
1.426
1.327
1.343
216,960
-0.01(-0.77%)
Aug 03, 2009
1.403
1.403
1.283
1.353
278,262
-0.04(-3.17%)
Jul 31, 2009
1.356
1.411
1.291
1.398
291,482
+0.04(+2.68%)
Jul 30, 2009
1.322
1.385
1.270
1.361
273,713
+0.07(+5.66%)
Jul 29, 2009
1.307
1.307
1.257
1.288
115,138
-0.01(-1.00%)
Jul 28, 2009
1.294
1.309
1.275
1.301
147,045
-0.00(-0.20%)
Jul 27, 2009
1.291
1.320
1.253
1.304
151,536
+0.00(+0.20%)
Jul 24, 2009
1.288
1.309
1.288
1.301
132,254
-0.00(-0.20%)
Jul 23, 2009
1.262
1.312
1.234
1.304
215,535
+0.04(+3.09%)
Jul 22, 2009
1.192
1.325
1.169
1.265
177,373
+0.06(+4.97%)
Jul 21, 2009
1.265
1.304
1.145
1.205
161,018
-0.05(-4.34%)
Jul 20, 2009
1.239
1.283
1.209
1.260
170,012
-0.00(-0.21%)
Jul 17, 2009
1.286
1.304
1.252
1.262
184,519
-0.02(-1.62%)
Jul 16, 2009
1.314
1.314
1.240
1.283
212,638
-0.04(-3.33%)
Jul 15, 2009
1.135
1.330
1.117
1.327
305,359
+0.20(+18.06%)
Jul 14, 2009
1.093
1.163
1.068
1.124
58,973
-0.02(-1.37%)
Jul 13, 2009
1.085
1.156
1.058
1.140
156,243
+0.06(+5.29%)
Jul 10, 2009
1.104
1.119
1.057
1.083
87,092
-0.01(-0.95%)
Jul 09, 2009
1.080
1.130
1.062
1.093
103,090
+0.03(+2.69%)
Jul 08, 2009
1.059
1.169
1.054
1.065
253,355
+0.02(+1.74%)
Jul 07, 2009
1.117
1.130
1.046
1.046
142,296
-0.07(-5.85%)
Jul 06, 2009
1.119
1.153
1.072
1.111
142,093
-0.01(-1.16%)
Jul 02, 2009
1.234
1.234
1.122
1.124
215,646
-0.15(-12.02%)
Jul 01, 2009
1.270
1.307
1.265
1.278
260,059
+0.02(+1.66%)
Jun 30, 2009
1.312
1.312
1.205
1.257
249,025
-0.05(-3.78%)
Jun 29, 2009
1.320
1.338
1.252
1.307
730,063
-0.09(-6.69%)
Jun 26, 2009
1.080
1.499
1.075
1.400
2,985,794
+0.31(+28.10%)
Jun 25, 2009
1.023
1.093
0.9891
1.093
298,163
+0.07(+6.87%)
Jun 24, 2009
0.9917
1.070
0.9787
1.023
231,302
+0.05(+4.80%)
Jun 23, 2009
1.036
1.039
0.9709
0.9761
147,202
-0.05(-4.82%)
Jun 22, 2009
1.067
1.080
1.026
1.026
236,277
-0.05(-4.83%)
Jun 19, 2009
1.091
1.093
1.054
1.078
440,383
+0.01(+0.98%)
Jun 18, 2009
1.114
1.117
1.065
1.067
153,353
-0.05(-4.65%)
Jun 17, 2009
1.039
1.127
1.039
1.119
244,092
+0.09(+8.31%)
Jun 16, 2009
1.101
1.104
1.031
1.033
296,999
-0.05(-5.02%)
Jun 15, 2009
1.080
1.098
1.067
1.088
227,936
+0.00(+0.24%)
Jun 12, 2009
1.046
1.085
1.046
1.085
113,705
+0.03(+2.71%)
Jun 11, 2009
1.046
1.088
1.046
1.057
131,723
+0.02(+1.75%)
Jun 10, 2009
1.041
1.052
1.028
1.039
146,853
-0.00(-0.25%)
Jun 09, 2009
1.093
1.093
1.028
1.041
111,995
-0.04(-4.08%)
Jun 08, 2009
1.111
1.124
1.085
1.085
93,589
-0.03(-2.57%)
Jun 05, 2009
1.140
1.140
1.078
1.114
113,129
-0.01(-0.46%)
Jun 04, 2009
1.093
1.119
1.046
1.119
133,341
+0.05(+4.62%)
Jun 03, 2009
1.085
1.106
1.046
1.070
155,866
-0.04(-3.52%)
Jun 02, 2009
1.195
1.195
1.031
1.109
584,547
-0.10(-8.39%)
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.