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
Kandi Techs Group
(NQ:
KNDI
)
2.070
+0.015 (+0.73%)
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
3.490
3.550
3.270
3.310
96,178
-0.18(-5.16%)
May 27, 2010
3.560
3.640
3.390
3.490
72,436
+0.09(+2.65%)
May 26, 2010
3.360
3.670
3.320
3.400
51,846
+0.06(+1.79%)
May 25, 2010
3.360
3.450
3.180
3.340
123,617
-0.20(-5.65%)
May 24, 2010
3.470
3.800
3.470
3.540
119,349
+0.10(+2.91%)
May 21, 2010
3.100
3.580
3.010
3.440
228,992
+0.45(+15.05%)
May 20, 2010
3.050
3.428
2.950
2.990
331,617
-0.50(-14.33%)
May 19, 2010
3.700
3.710
3.460
3.490
93,348
-0.18(-4.90%)
May 18, 2010
4.000
4.000
3.630
3.670
98,867
-0.27(-6.85%)
May 17, 2010
3.880
3.980
3.460
3.940
250,766
+0.19(+5.07%)
May 14, 2010
4.080
4.140
3.600
3.750
347,932
-0.39(-9.42%)
May 13, 2010
4.400
4.400
4.060
4.140
142,929
-0.24(-5.48%)
May 12, 2010
4.240
4.580
4.150
4.380
212,283
+0.23(+5.54%)
May 11, 2010
4.331
4.350
3.950
4.150
298,881
+0.29(+7.52%)
May 10, 2010
3.900
4.200
3.750
3.860
129,770
-0.08(-2.03%)
May 07, 2010
4.240
4.240
3.600
3.940
146,424
-0.04(-1.01%)
May 06, 2010
4.110
4.460
3.660
3.980
161,431
-0.15(-3.63%)
May 05, 2010
4.360
4.540
3.960
4.130
187,823
-0.50(-10.80%)
May 04, 2010
4.850
4.850
4.600
4.630
45,297
-0.28(-5.70%)
May 03, 2010
5.020
5.020
4.800
4.910
22,028
-0.06(-1.21%)
Apr 30, 2010
4.940
5.050
4.820
4.970
26,854
-0.01(-0.20%)
Apr 29, 2010
5.000
5.040
4.872
4.980
53,548
+0.10(+2.05%)
Apr 28, 2010
4.960
5.000
4.696
4.880
71,456
-0.03(-0.61%)
Apr 27, 2010
5.000
5.000
4.740
4.910
34,615
-0.04(-0.81%)
Apr 26, 2010
5.100
5.100
4.840
4.950
66,445
-0.05(-1.00%)
Apr 23, 2010
4.930
5.000
4.840
5.000
48,903
+0.07(+1.42%)
Apr 22, 2010
4.870
4.960
4.750
4.930
47,229
-0.05(-1.00%)
Apr 21, 2010
4.870
4.980
4.870
4.980
49,890
+0.02(+0.40%)
Apr 20, 2010
5.050
5.050
4.700
4.960
73,913
-0.14(-2.75%)
Apr 19, 2010
5.080
5.100
4.890
5.100
149,578
+0.18(+3.66%)
Apr 16, 2010
4.980
5.070
4.710
4.920
74,176
-0.14(-2.77%)
Apr 15, 2010
5.100
5.100
4.960
5.060
78,907
+0.02(+0.40%)
Apr 14, 2010
4.850
5.040
4.750
5.040
67,312
+0.38(+8.16%)
Apr 13, 2010
5.110
5.140
4.580
4.660
194,310
-0.23(-4.71%)
Apr 12, 2010
5.100
5.190
4.850
4.890
146,079
-0.06(-1.21%)
Apr 09, 2010
4.880
5.140
4.880
4.950
138,541
+0.15(+3.13%)
Apr 08, 2010
4.700
4.850
4.700
4.800
51,958
+0.13(+2.79%)
Apr 07, 2010
4.790
4.790
4.620
4.670
31,436
-0.09(-1.89%)
Apr 06, 2010
4.650
4.850
4.510
4.760
56,385
+0.13(+2.81%)
Apr 05, 2010
4.720
4.790
4.500
4.630
54,669
-0.09(-1.90%)
Apr 01, 2010
4.970
4.720
4.720
4.720
162,400
-0.20(-4.07%)
Mar 31, 2010
5.040
5.100
4.770
4.920
46,385
-0.12(-2.38%)
Mar 30, 2010
5.080
5.150
4.920
5.040
81,089
+0.05(+1.07%)
Mar 29, 2010
5.220
5.220
4.850
4.987
91,289
+0.02(+0.33%)
Mar 26, 2010
4.870
4.970
4.628
4.970
48,617
+0.22(+4.63%)
Mar 25, 2010
5.010
5.150
4.730
4.750
171,343
-0.17(-3.46%)
Mar 24, 2010
4.690
4.990
4.630
4.920
133,028
+0.28(+6.03%)
Mar 23, 2010
4.330
4.690
4.330
4.640
94,142
+0.28(+6.42%)
Mar 22, 2010
4.520
4.520
4.170
4.360
231,677
-0.17(-3.75%)
Mar 19, 2010
4.900
4.940
4.530
4.530
139,087
-0.38(-7.74%)
Mar 18, 2010
5.050
5.050
4.780
4.910
74,169
-0.13(-2.58%)
Mar 17, 2010
5.070
5.140
4.880
5.040
106,447
-0.04(-0.79%)
Mar 16, 2010
4.730
5.170
4.690
5.080
135,418
+0.35(+7.40%)
Mar 15, 2010
4.750
5.220
4.560
4.730
167,112
-0.39(-7.62%)
Mar 12, 2010
5.220
5.220
5.050
5.120
34,715
-0.08(-1.54%)
Mar 11, 2010
5.140
5.320
5.140
5.200
44,777
+0.07(+1.29%)
Mar 10, 2010
5.340
5.490
5.100
5.134
122,925
-0.16(-2.95%)
Mar 09, 2010
5.490
5.790
5.250
5.290
203,992
-0.29(-5.20%)
Mar 08, 2010
4.780
5.890
4.760
5.580
493,423
+0.87(+18.47%)
Mar 05, 2010
4.400
4.750
4.300
4.710
141,512
+0.32(+7.29%)
Mar 04, 2010
4.380
4.400
4.290
4.390
59,567
+0.07(+1.62%)
Mar 03, 2010
4.330
4.400
4.230
4.320
60,701
+0.02(+0.47%)
Mar 02, 2010
4.300
4.338
4.220
4.300
39,489
+0.05(+1.18%)
Mar 01, 2010
4.340
4.340
4.141
4.250
57,653
+0.00(+0.00%)
Feb 26, 2010
4.300
4.330
4.200
4.250
33,416
+0.05(+1.19%)
Feb 25, 2010
4.300
4.330
4.100
4.200
117,265
-0.30(-6.67%)
Feb 24, 2010
4.410
4.660
4.360
4.500
51,518
+0.08(+1.81%)
Feb 23, 2010
4.620
4.650
4.290
4.420
76,044
-0.18(-3.91%)
Feb 22, 2010
4.160
4.690
4.070
4.600
317,634
+0.46(+11.11%)
Feb 19, 2010
4.110
4.200
4.020
4.140
55,569
-0.01(-0.24%)
Feb 18, 2010
4.280
4.280
4.010
4.150
70,456
-0.05(-1.19%)
Feb 17, 2010
4.290
4.300
4.125
4.200
67,038
+0.06(+1.45%)
Feb 16, 2010
4.270
4.310
4.090
4.140
86,604
+0.03(+0.73%)
Feb 12, 2010
4.100
4.110
4.110
4.110
87,600
+0.01(+0.24%)
Feb 11, 2010
4.070
4.300
4.040
4.100
270,004
+0.03(+0.74%)
Feb 10, 2010
3.890
4.090
3.860
4.070
182,060
+0.27(+7.11%)
Feb 09, 2010
3.540
3.860
3.380
3.800
380,616
+0.30(+8.57%)
Feb 08, 2010
3.690
3.720
3.480
3.500
80,268
+0.00(+0.00%)
Feb 05, 2010
3.580
3.655
3.238
3.500
311,118
-0.12(-3.31%)
Feb 04, 2010
4.090
4.090
3.570
3.620
205,111
-0.47(-11.49%)
Feb 03, 2010
3.970
4.120
3.890
4.090
133,479
+0.17(+4.34%)
Feb 02, 2010
3.870
4.050
3.680
3.920
250,240
+0.05(+1.29%)
Feb 01, 2010
4.170
4.170
3.710
3.870
285,371
-0.10(-2.52%)
Jan 29, 2010
4.400
4.506
3.850
3.970
467,482
-0.40(-9.15%)
Jan 28, 2010
4.290
4.550
4.290
4.370
172,928
+0.08(+1.86%)
Jan 27, 2010
4.370
4.470
4.160
4.290
166,061
-0.08(-1.83%)
Jan 26, 2010
4.450
4.490
4.230
4.370
253,588
-0.10(-2.32%)
Jan 25, 2010
5.070
5.070
4.470
4.474
256,952
-0.35(-7.18%)
Jan 22, 2010
5.150
5.150
4.770
4.820
284,667
-0.34(-6.59%)
Jan 21, 2010
5.440
5.650
4.710
5.160
555,740
-0.51(-8.99%)
Jan 20, 2010
5.930
5.950
5.340
5.670
183,733
-0.29(-4.87%)
Jan 19, 2010
5.820
6.330
5.750
5.960
299,467
+0.26(+4.56%)
Jan 15, 2010
5.930
5.700
5.700
5.700
126,500
-0.24(-4.04%)
Jan 14, 2010
6.010
6.100
5.850
5.940
88,509
-0.01(-0.17%)
Jan 13, 2010
6.100
6.250
5.870
5.950
201,094
-0.06(-1.00%)
Jan 12, 2010
6.580
6.580
5.712
6.010
332,395
-0.48(-7.40%)
Jan 11, 2010
6.700
6.750
6.410
6.490
292,119
-0.02(-0.31%)
Jan 08, 2010
6.460
6.700
6.400
6.510
328,039
+0.11(+1.69%)
Jan 07, 2010
6.250
6.540
6.010
6.402
562,730
+0.35(+5.82%)
Jan 06, 2010
6.150
6.150
5.660
6.050
516,290
+0.08(+1.34%)
Jan 05, 2010
5.830
6.420
5.750
5.970
1,076,213
+0.25(+4.37%)
Jan 04, 2010
4.850
6.160
4.720
5.720
1,836,982
+1.32(+30.00%)
Dec 31, 2009
4.300
4.400
4.400
4.400
142,600
+0.12(+2.80%)
Dec 30, 2009
4.200
4.300
4.010
4.280
307,931
+0.13(+3.13%)
Dec 29, 2009
4.130
4.290
4.060
4.150
173,126
-0.01(-0.24%)
Dec 28, 2009
4.440
4.490
4.010
4.160
344,905
-0.23(-5.24%)
Dec 24, 2009
4.500
4.740
4.330
4.390
176,368
-0.08(-1.79%)
Dec 23, 2009
4.410
4.500
3.910
4.470
572,910
+0.06(+1.36%)
Dec 22, 2009
5.140
5.160
4.260
4.410
741,965
-0.73(-14.20%)
Dec 21, 2009
5.930
5.930
5.060
5.140
274,396
-0.65(-11.23%)
Dec 18, 2009
5.830
5.930
5.710
5.790
82,525
+0.07(+1.22%)
Dec 17, 2009
6.000
6.000
5.560
5.720
159,112
-0.21(-3.54%)
Dec 16, 2009
6.050
6.200
5.800
5.930
329,101
+0.00(+0.00%)
Dec 15, 2009
5.750
6.050
5.500
5.930
348,149
+0.21(+3.67%)
Dec 14, 2009
5.910
6.000
5.370
5.720
577,996
+0.35(+6.52%)
Dec 11, 2009
5.220
5.424
5.030
5.370
180,094
+0.21(+4.07%)
Dec 10, 2009
5.400
5.460
5.120
5.160
143,624
-0.15(-2.79%)
Dec 09, 2009
5.220
5.470
5.220
5.308
119,673
+0.08(+1.49%)
Dec 08, 2009
5.540
5.570
5.140
5.230
213,898
-0.31(-5.60%)
Dec 07, 2009
5.710
5.850
5.400
5.540
167,420
-0.17(-2.98%)
Dec 04, 2009
5.800
5.910
5.510
5.710
284,166
+0.01(+0.18%)
Dec 03, 2009
5.440
5.800
5.250
5.700
227,465
+0.25(+4.59%)
Dec 02, 2009
5.410
5.660
5.210
5.450
389,159
+0.04(+0.74%)
Dec 01, 2009
5.350
5.440
5.100
5.410
270,467
+0.23(+4.48%)
Nov 30, 2009
5.150
5.400
5.040
5.178
443,652
+0.19(+3.77%)
Nov 27, 2009
4.590
5.050
4.420
4.990
287,234
+0.19(+3.96%)
Nov 25, 2009
4.340
4.860
4.250
4.800
448,069
+0.55(+12.94%)
Nov 24, 2009
4.350
4.476
4.250
4.250
84,139
-0.10(-2.30%)
Nov 23, 2009
4.390
4.640
4.330
4.350
240,584
-0.02(-0.46%)
Nov 20, 2009
4.090
4.400
3.900
4.370
238,268
+0.15(+3.55%)
Nov 19, 2009
4.360
4.370
4.010
4.220
191,925
-0.14(-3.21%)
Nov 18, 2009
4.330
4.450
4.190
4.360
211,349
+0.02(+0.46%)
Nov 17, 2009
4.390
4.390
4.050
4.340
224,606
-0.05(-1.14%)
Nov 16, 2009
4.500
4.600
4.178
4.390
476,443
+0.26(+6.30%)
Nov 13, 2009
4.300
4.390
3.800
4.130
624,320
-0.01(-0.24%)
Nov 12, 2009
3.530
4.250
3.530
4.140
952,622
+0.76(+22.49%)
Nov 11, 2009
3.380
3.440
3.150
3.380
216,271
+0.05(+1.50%)
Nov 10, 2009
3.440
3.480
3.180
3.330
210,565
-0.05(-1.48%)
Nov 09, 2009
3.400
3.490
3.110
3.380
302,508
+0.01(+0.30%)
Nov 06, 2009
3.300
3.370
3.200
3.370
309,803
+0.08(+2.43%)
Nov 05, 2009
3.250
3.540
3.100
3.290
269,751
+0.10(+3.13%)
Nov 04, 2009
3.180
3.392
3.020
3.190
84,045
+0.07(+2.41%)
Nov 03, 2009
3.160
3.190
3.000
3.115
59,254
-0.02(-0.80%)
Nov 02, 2009
3.160
3.300
3.060
3.140
77,004
-0.01(-0.32%)
Oct 30, 2009
3.340
3.460
3.000
3.150
131,556
-0.25(-7.35%)
Oct 29, 2009
3.050
3.510
2.940
3.400
315,850
+0.41(+13.71%)
Oct 28, 2009
2.950
3.195
2.840
2.990
171,311
-0.05(-1.64%)
Oct 27, 2009
3.430
3.440
2.970
3.040
209,664
-0.27(-8.16%)
Oct 26, 2009
3.600
3.650
3.170
3.310
297,443
-0.29(-8.06%)
Oct 23, 2009
3.884
3.900
3.440
3.600
184,407
-0.28(-7.22%)
Oct 22, 2009
3.970
4.050
3.730
3.880
184,645
-0.05(-1.27%)
Oct 21, 2009
3.540
4.000
3.476
3.930
604,849
+0.46(+13.26%)
Oct 20, 2009
3.490
3.840
3.420
3.470
255,613
-0.16(-4.41%)
Oct 19, 2009
3.690
3.800
3.050
3.630
432,874
-0.06(-1.63%)
Oct 16, 2009
3.500
4.120
3.500
3.690
1,279,903
+0.41(+12.50%)
Oct 15, 2009
2.960
3.300
2.704
3.280
222,013
+0.29(+9.70%)
Oct 14, 2009
2.470
3.450
2.470
2.990
334,501
+0.59(+24.58%)
Oct 13, 2009
2.300
2.410
2.300
2.400
63,000
+0.19(+8.60%)
Oct 12, 2009
2.350
2.480
2.030
2.210
21,351
-0.21(-8.67%)
Oct 09, 2009
2.400
2.420
2.260
2.420
34,890
+0.14(+6.14%)
Oct 08, 2009
2.230
2.400
2.200
2.280
12,064
+0.08(+3.64%)
Oct 07, 2009
2.180
2.600
2.050
2.200
24,401
-0.15(-6.38%)
Oct 06, 2009
2.030
2.427
2.010
2.350
4,771
+0.32(+15.76%)
Oct 05, 2009
2.200
2.200
1.780
2.030
36,728
-0.22(-9.78%)
Oct 02, 2009
2.300
2.300
2.160
2.250
10,320
-0.11(-4.66%)
Oct 01, 2009
2.170
2.420
2.150
2.360
10,135
+0.01(+0.42%)
Sep 30, 2009
2.240
2.469
2.040
2.350
9,418
+0.11(+4.91%)
Sep 29, 2009
2.100
2.350
2.090
2.240
18,606
-0.01(-0.44%)
Sep 28, 2009
1.790
2.250
1.790
2.250
25,306
+0.43(+23.63%)
Sep 25, 2009
1.660
1.820
1.660
1.820
7,300
+0.07(+3.99%)
Sep 24, 2009
1.650
1.980
1.640
1.750
11,788
+0.07(+4.16%)
Sep 23, 2009
1.820
1.820
1.640
1.680
9,035
-0.13(-7.18%)
Sep 22, 2009
1.990
2.000
1.800
1.810
28,150
-0.09(-4.73%)
Sep 21, 2009
1.590
2.250
1.420
1.900
57,408
+0.35(+22.59%)
Sep 18, 2009
1.430
1.550
1.430
1.550
11,439
+0.13(+9.15%)
Sep 17, 2009
1.450
1.450
1.410
1.420
4,250
-0.04(-2.74%)
Sep 16, 2009
1.500
1.500
1.460
1.460
1,604
-0.04(-2.67%)
Sep 15, 2009
1.520
1.560
1.500
1.500
11,195
-0.01(-0.66%)
Sep 14, 2009
1.500
1.520
1.400
1.510
3,100
-0.01(-0.66%)
Sep 11, 2009
1.404
1.520
1.350
1.520
15,251
+0.07(+4.83%)
Sep 10, 2009
1.450
1.450
1.440
1.450
13,191
-0.01(-0.38%)
Sep 09, 2009
1.520
1.520
1.440
1.456
9,300
+0.01(+0.38%)
Sep 08, 2009
1.400
1.450
1.390
1.450
8,500
+0.05(+3.57%)
Sep 04, 2009
1.250
1.440
1.250
1.400
11,428
+0.08(+6.06%)
Sep 03, 2009
1.450
1.450
1.320
1.320
12,000
-0.07(-5.04%)
Sep 02, 2009
1.380
1.390
1.380
1.390
6,300
+0.03(+2.21%)
Aug 31, 2009
1.350
1.400
1.350
1.360
4,150
-0.12(-8.11%)
Aug 28, 2009
1.350
1.520
1.350
1.480
14,748
+0.02(+1.37%)
Aug 27, 2009
1.460
1.460
1.460
1.460
2,000
-0.02(-1.35%)
Aug 26, 2009
1.450
1.482
1.400
1.480
3,100
+0.03(+2.07%)
Aug 25, 2009
1.350
1.550
1.350
1.450
15,242
+0.09(+6.62%)
Aug 24, 2009
1.540
1.550
1.350
1.360
9,052
-0.02(-1.45%)
Aug 21, 2009
1.400
1.400
1.380
1.380
8,892
+0.00(+0.00%)
Aug 20, 2009
1.450
1.450
1.380
1.380
1,284
+0.01(+0.73%)
Aug 19, 2009
1.280
1.550
1.280
1.370
11,200
-0.08(-5.52%)
Aug 18, 2009
1.350
1.480
1.260
1.450
6,500
+0.05(+3.84%)
Aug 17, 2009
1.400
1.450
1.340
1.396
6,100
+0.06(+4.68%)
Aug 14, 2009
1.330
1.450
1.310
1.334
5,600
+0.12(+10.25%)
Aug 13, 2009
1.290
1.300
1.100
1.210
5,900
-0.14(-10.38%)
Aug 12, 2009
1.330
1.350
1.250
1.350
13,946
+0.02(+1.51%)
Aug 10, 2009
1.400
1.330
1.330
1.330
4,900
-0.07(-5.00%)
Aug 07, 2009
1.480
1.480
1.300
1.400
14,005
-0.07(-4.76%)
Aug 06, 2009
1.440
1.470
1.440
1.470
4,100
+0.04(+2.80%)
Aug 05, 2009
1.440
1.475
1.430
1.430
6,404
-0.04(-2.72%)
Aug 04, 2009
1.210
1.480
1.200
1.470
14,100
-0.01(-0.68%)
Aug 03, 2009
1.440
1.480
1.391
1.480
11,978
+0.08(+5.71%)
Jul 31, 2009
1.400
1.400
1.258
1.400
7,054
+0.00(+0.00%)
Jul 30, 2009
1.480
1.480
1.400
1.400
1,000
+0.00(+0.00%)
Jul 29, 2009
1.400
1.410
1.400
1.400
2,905
+0.00(+0.00%)
Jul 28, 2009
1.510
1.510
1.400
1.400
4,000
-0.03(-2.10%)
Jul 27, 2009
1.540
1.540
1.390
1.430
2,717
-0.09(-5.91%)
Jul 24, 2009
1.480
1.520
1.400
1.520
4,940
+0.03(+2.01%)
Jul 23, 2009
1.330
1.490
1.330
1.490
9,124
+0.14(+10.36%)
Jul 22, 2009
1.390
1.400
1.350
1.350
11,880
-0.04(-2.75%)
Jul 21, 2009
1.180
1.450
1.180
1.388
3,280
+0.14(+11.06%)
Jul 20, 2009
1.260
1.260
1.200
1.250
3,600
+0.03(+2.46%)
Jul 17, 2009
1.140
1.530
1.140
1.220
9,116
-0.06(-4.69%)
Jul 16, 2009
1.320
1.340
1.280
1.280
20,585
-0.01(-0.78%)
Jul 15, 2009
1.250
1.300
1.160
1.290
6,080
-0.06(-4.43%)
Jul 14, 2009
1.300
1.400
1.300
1.350
5,168
-0.03(-2.19%)
Jul 13, 2009
1.450
1.450
1.380
1.380
17,060
-0.07(-4.83%)
Jul 10, 2009
1.450
1.450
1.450
1.450
300
+0.00(+0.00%)
Jul 09, 2009
1.600
1.600
1.450
1.450
20,191
-0.01(-0.69%)
Jul 08, 2009
1.600
1.700
1.450
1.460
109,416
+0.00(+0.01%)
Jul 07, 2009
1.390
1.460
1.380
1.460
1,100
-0.02(-1.34%)
Jul 06, 2009
1.480
1.480
1.380
1.480
5,830
-0.00(-0.01%)
Jul 02, 2009
1.470
1.480
1.430
1.480
13,783
+0.00(+0.00%)
Jul 01, 2009
1.380
1.480
1.380
1.480
2,088
-0.03(-1.99%)
Jun 30, 2009
1.480
1.510
1.380
1.510
3,774
-0.04(-2.58%)
Jun 29, 2009
1.550
1.550
1.550
1.550
100
+0.04(+2.65%)
Jun 26, 2009
1.440
1.550
1.400
1.510
33,378
+0.01(+0.67%)
Jun 25, 2009
1.500
1.500
1.350
1.500
6,222
+0.21(+16.29%)
Jun 24, 2009
1.350
1.350
1.200
1.290
6,150
-0.06(-4.45%)
Jun 23, 2009
1.380
1.380
1.349
1.350
4,913
-0.07(-4.94%)
Jun 22, 2009
1.480
1.480
1.400
1.420
8,185
-0.04(-2.73%)
Jun 19, 2009
1.450
1.460
1.450
1.460
4,200
+0.06(+4.29%)
Jun 18, 2009
1.490
1.490
1.360
1.400
6,145
+0.00(+0.00%)
Jun 17, 2009
1.360
1.500
1.260
1.400
41,441
-0.05(-3.45%)
Jun 16, 2009
1.360
1.450
1.360
1.450
3,325
+0.09(+6.61%)
Jun 15, 2009
1.400
1.510
1.350
1.360
8,550
-0.12(-7.94%)
Jun 12, 2009
1.300
1.500
1.280
1.477
10,274
+0.18(+13.65%)
Jun 11, 2009
1.400
1.464
1.300
1.300
16,890
-0.10(-7.14%)
Jun 10, 2009
1.500
1.500
1.350
1.400
51,089
-0.10(-6.67%)
Jun 09, 2009
1.450
1.500
1.450
1.500
19,200
+0.01(+0.67%)
Jun 08, 2009
1.540
1.540
1.450
1.490
4,795
-0.05(-3.25%)
Jun 05, 2009
1.540
1.540
1.470
1.540
20,600
+0.01(+0.47%)
Jun 04, 2009
1.450
1.540
1.450
1.533
9,132
+0.07(+4.99%)
Jun 03, 2009
1.540
1.540
1.420
1.460
12,100
-0.08(-5.19%)
Jun 02, 2009
1.490
1.540
1.330
1.540
13,794
+0.02(+1.32%)
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.