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
)
2.040
-0.060 (-2.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 24, 2011
2.020
2.020
1.900
1.920
135,269
-0.09(-4.48%)
May 23, 2011
2.010
2.080
1.980
2.010
76,569
-0.07(-3.37%)
May 20, 2011
2.090
2.130
2.000
2.080
98,695
-0.02(-0.95%)
May 19, 2011
2.130
2.200
2.090
2.100
50,312
-0.02(-0.94%)
May 18, 2011
2.070
2.220
2.070
2.120
87,601
+0.07(+3.41%)
May 17, 2011
2.200
2.200
2.030
2.050
145,711
-0.16(-7.24%)
May 16, 2011
2.000
2.300
1.970
2.210
419,616
+0.23(+11.62%)
May 13, 2011
2.020
2.040
1.900
1.980
85,451
-0.06(-2.94%)
May 12, 2011
2.080
2.100
1.860
2.040
265,359
-0.08(-3.77%)
May 11, 2011
2.130
2.130
2.020
2.120
140,080
-0.01(-0.47%)
May 10, 2011
2.150
2.250
2.070
2.130
126,446
-0.02(-0.93%)
May 09, 2011
2.180
2.280
2.090
2.150
374,164
+0.00(+0.05%)
May 06, 2011
2.110
2.170
2.020
2.149
327,140
+0.05(+2.33%)
May 05, 2011
2.080
2.140
1.950
2.100
429,810
+0.02(+0.96%)
May 04, 2011
2.230
2.300
1.960
2.080
1,376,420
-0.65(-23.81%)
May 03, 2011
2.780
2.820
2.660
2.730
87,700
-0.09(-3.19%)
May 02, 2011
2.800
2.940
2.790
2.820
78,563
-0.08(-2.76%)
Apr 29, 2011
2.750
2.921
2.630
2.900
242,533
+0.13(+4.69%)
Apr 28, 2011
3.070
3.070
2.695
2.770
618,420
-0.32(-10.36%)
Apr 27, 2011
3.040
3.170
3.030
3.090
139,414
+0.03(+0.98%)
Apr 26, 2011
3.210
3.210
3.030
3.060
117,974
-0.13(-4.08%)
Apr 25, 2011
2.840
3.230
2.830
3.190
220,021
+0.30(+10.38%)
Apr 21, 2011
3.090
3.140
2.730
2.890
229,592
-0.14(-4.62%)
Apr 20, 2011
3.010
3.140
2.900
3.030
303,421
+0.08(+2.71%)
Apr 19, 2011
2.710
2.990
2.690
2.950
279,905
+0.27(+10.07%)
Apr 18, 2011
2.480
2.690
2.391
2.680
207,195
+0.16(+6.35%)
Apr 15, 2011
2.400
2.520
2.400
2.520
115,244
+0.13(+5.44%)
Apr 14, 2011
2.290
2.470
2.280
2.390
155,532
+0.09(+3.91%)
Apr 13, 2011
2.450
2.470
2.220
2.300
335,457
-0.14(-5.74%)
Apr 12, 2011
2.670
2.690
2.420
2.440
299,600
-0.25(-9.29%)
Apr 11, 2011
2.850
2.880
2.640
2.690
183,809
-0.15(-5.28%)
Apr 08, 2011
2.810
2.900
2.720
2.840
126,300
+0.03(+1.07%)
Apr 07, 2011
2.830
2.890
2.720
2.810
161,662
-0.03(-1.06%)
Apr 06, 2011
2.710
2.930
2.710
2.840
211,138
+0.08(+2.90%)
Apr 05, 2011
2.800
2.939
2.700
2.760
323,247
-0.04(-1.43%)
Apr 04, 2011
3.000
3.040
2.740
2.800
461,951
-0.19(-6.35%)
Apr 01, 2011
3.110
3.120
2.920
2.990
289,002
-0.08(-2.61%)
Mar 31, 2011
3.470
3.610
2.860
3.070
1,395,210
-0.30(-8.90%)
Mar 30, 2011
3.370
3.580
3.360
3.370
253,717
-0.06(-1.75%)
Mar 29, 2011
3.600
3.620
3.430
3.430
228,617
-0.19(-5.25%)
Mar 28, 2011
3.720
3.790
3.550
3.620
94,160
-0.10(-2.69%)
Mar 25, 2011
3.800
3.900
3.690
3.720
104,564
-0.08(-2.11%)
Mar 24, 2011
3.730
3.810
3.590
3.800
122,630
+0.12(+3.26%)
Mar 23, 2011
3.650
3.700
3.470
3.680
81,526
+0.08(+2.22%)
Mar 22, 2011
3.700
3.750
3.570
3.600
64,348
-0.06(-1.64%)
Mar 21, 2011
3.770
3.780
3.630
3.660
123,068
+0.04(+1.24%)
Mar 18, 2011
3.520
3.740
3.500
3.615
158,341
+0.12(+3.29%)
Mar 17, 2011
3.410
3.510
3.330
3.500
308,073
+0.15(+4.47%)
Mar 16, 2011
3.500
3.630
3.310
3.350
474,590
-0.08(-2.33%)
Mar 15, 2011
3.530
3.630
3.420
3.430
495,336
-0.28(-7.55%)
Mar 14, 2011
3.980
4.020
3.620
3.710
306,695
-0.18(-4.63%)
Mar 11, 2011
3.920
4.010
3.760
3.890
196,906
-0.07(-1.77%)
Mar 10, 2011
4.100
4.120
3.940
3.960
262,600
-0.24(-5.71%)
Mar 09, 2011
4.380
4.450
4.120
4.200
368,510
-0.15(-3.45%)
Mar 08, 2011
4.220
4.380
4.200
4.350
200,373
+0.13(+3.08%)
Mar 07, 2011
4.300
4.300
4.100
4.220
326,687
+0.12(+2.93%)
Mar 04, 2011
4.350
4.369
3.910
4.100
392,807
-0.23(-5.31%)
Mar 03, 2011
4.080
4.480
4.070
4.330
571,387
+0.26(+6.39%)
Mar 02, 2011
3.610
4.080
3.610
4.070
584,732
+0.51(+14.33%)
Mar 01, 2011
3.620
3.640
3.380
3.560
317,984
-0.03(-0.84%)
Feb 28, 2011
3.670
3.750
3.550
3.590
205,448
-0.07(-1.91%)
Feb 25, 2011
3.630
3.690
3.530
3.660
157,049
+0.19(+5.48%)
Feb 24, 2011
3.460
3.570
3.350
3.470
191,065
-0.01(-0.29%)
Feb 23, 2011
3.680
3.770
3.360
3.480
383,463
-0.22(-5.95%)
Feb 22, 2011
3.990
3.990
3.650
3.700
294,236
-0.33(-8.19%)
Feb 18, 2011
4.040
4.100
3.980
4.030
81,243
+0.02(+0.50%)
Feb 17, 2011
4.010
4.100
3.940
4.010
194,548
-0.05(-1.23%)
Feb 16, 2011
4.090
4.220
3.970
4.060
254,936
-0.03(-0.73%)
Feb 15, 2011
4.040
4.130
4.020
4.090
143,208
+0.05(+1.24%)
Feb 14, 2011
4.020
4.120
3.970
4.040
199,085
-0.01(-0.25%)
Feb 11, 2011
3.940
4.100
3.920
4.050
166,479
+0.07(+1.76%)
Feb 10, 2011
4.080
4.100
3.930
3.980
159,652
-0.09(-2.21%)
Feb 09, 2011
4.040
4.090
3.950
4.070
185,550
+0.17(+4.36%)
Feb 08, 2011
3.880
4.150
3.800
3.900
533,206
+0.12(+3.17%)
Feb 07, 2011
3.880
3.900
3.550
3.780
753,530
-0.12(-3.08%)
Feb 04, 2011
4.150
4.150
3.820
3.900
492,556
-0.25(-6.02%)
Feb 03, 2011
4.150
4.250
4.080
4.150
294,282
-0.03(-0.72%)
Feb 02, 2011
4.060
4.240
4.010
4.180
278,688
+0.09(+2.20%)
Feb 01, 2011
4.180
4.190
4.050
4.090
527,656
-0.08(-1.80%)
Jan 31, 2011
4.480
4.480
4.100
4.165
469,421
-0.21(-4.69%)
Jan 28, 2011
4.530
4.570
4.350
4.370
193,793
-0.14(-3.10%)
Jan 27, 2011
4.630
4.700
4.480
4.510
365,286
+0.08(+1.81%)
Jan 26, 2011
4.590
4.620
4.270
4.430
656,675
-0.16(-3.49%)
Jan 25, 2011
4.750
4.750
4.530
4.590
168,043
-0.12(-2.55%)
Jan 24, 2011
4.680
4.860
4.620
4.710
250,418
+0.05(+1.07%)
Jan 21, 2011
4.550
4.750
4.550
4.660
338,191
+0.14(+3.10%)
Jan 20, 2011
4.940
4.950
4.360
4.520
968,427
-0.47(-9.42%)
Jan 19, 2011
4.980
5.150
4.800
4.990
1,023,723
+0.02(+0.40%)
Jan 18, 2011
5.030
5.300
4.940
4.970
458,192
-0.01(-0.20%)
Jan 14, 2011
5.150
5.220
4.810
4.980
966,045
-0.28(-5.32%)
Jan 13, 2011
5.110
5.350
4.980
5.260
1,227,524
+0.53(+11.21%)
Jan 12, 2011
4.720
4.800
4.630
4.730
355,600
+0.03(+0.64%)
Jan 11, 2011
4.750
4.920
4.660
4.700
476,410
-0.02(-0.42%)
Jan 10, 2011
4.540
4.900
4.370
4.720
668,468
+0.20(+4.42%)
Jan 07, 2011
4.980
5.040
4.490
4.520
1,229,517
-0.43(-8.69%)
Jan 06, 2011
5.200
5.230
4.932
4.950
712,390
-0.24(-4.62%)
Jan 05, 2011
5.290
5.290
5.100
5.190
462,478
+0.00(+0.00%)
Jan 04, 2011
5.340
5.340
5.120
5.190
372,798
-0.08(-1.52%)
Jan 03, 2011
5.350
5.370
5.160
5.270
273,057
+0.00(+0.00%)
Dec 31, 2010
5.140
5.330
5.120
5.270
397,985
+0.17(+3.33%)
Dec 30, 2010
5.200
5.250
4.960
5.100
675,822
-0.11(-2.11%)
Dec 29, 2010
5.280
5.290
5.150
5.210
321,706
-0.05(-0.95%)
Dec 28, 2010
5.300
5.380
5.200
5.260
484,507
+0.02(+0.38%)
Dec 27, 2010
5.400
5.430
5.110
5.240
495,894
-0.11(-2.05%)
Dec 23, 2010
5.460
5.540
5.270
5.350
445,870
-0.00(-0.00%)
Dec 22, 2010
5.500
5.520
5.300
5.350
913,261
+0.07(+1.33%)
Dec 21, 2010
5.700
5.700
5.250
5.280
3,167,600
-1.42(-21.19%)
Dec 20, 2010
6.300
6.750
6.300
6.700
925,912
+0.59(+9.66%)
Dec 17, 2010
5.280
6.150
5.220
6.110
1,173,439
+0.86(+16.38%)
Dec 16, 2010
5.200
5.250
5.000
5.250
199,450
+0.05(+0.96%)
Dec 15, 2010
5.600
5.640
5.120
5.200
329,117
-0.38(-6.81%)
Dec 14, 2010
5.930
5.930
5.450
5.580
324,709
-0.30(-5.10%)
Dec 13, 2010
6.050
6.150
5.840
5.880
319,833
+0.03(+0.51%)
Dec 10, 2010
5.750
5.930
5.640
5.850
329,591
+0.23(+4.09%)
Dec 09, 2010
5.750
5.870
5.470
5.620
311,976
-0.12(-2.09%)
Dec 08, 2010
5.900
5.970
5.640
5.740
278,378
-0.08(-1.29%)
Dec 07, 2010
5.890
5.960
5.730
5.815
272,414
+0.07(+1.13%)
Dec 06, 2010
5.820
5.900
5.600
5.750
203,499
-0.07(-1.20%)
Dec 03, 2010
5.830
5.890
5.600
5.820
191,987
+0.19(+3.37%)
Dec 02, 2010
5.550
5.710
5.550
5.630
199,114
+0.11(+1.99%)
Dec 01, 2010
5.930
5.950
5.350
5.520
530,257
-0.23(-3.92%)
Nov 30, 2010
5.970
6.000
5.560
5.745
373,990
-0.30(-5.04%)
Nov 29, 2010
6.150
6.240
5.780
6.050
192,102
-0.02(-0.33%)
Nov 26, 2010
5.950
6.140
5.920
6.070
261,833
+0.14(+2.36%)
Nov 24, 2010
5.560
5.930
5.930
5.930
323,981
+0.45(+8.21%)
Nov 23, 2010
5.730
5.800
5.400
5.480
237,400
-0.29(-5.03%)
Nov 22, 2010
5.700
6.150
5.600
5.770
420,070
+0.08(+1.41%)
Nov 19, 2010
5.980
5.980
5.450
5.690
399,095
-0.29(-4.85%)
Nov 18, 2010
6.130
6.260
5.930
5.980
190,110
-0.07(-1.16%)
Nov 17, 2010
6.000
6.180
5.860
6.050
198,475
+0.04(+0.66%)
Nov 16, 2010
6.240
6.340
5.820
6.010
309,862
-0.29(-4.60%)
Nov 15, 2010
5.850
7.250
5.750
6.300
820,656
+0.46(+7.88%)
Nov 12, 2010
6.270
6.270
5.580
5.840
468,157
-0.52(-8.10%)
Nov 11, 2010
6.200
6.480
6.120
6.355
222,572
+0.04(+0.55%)
Nov 10, 2010
6.520
6.520
6.030
6.320
308,726
+0.00(+0.00%)
Nov 09, 2010
6.580
6.650
6.190
6.320
233,813
-0.15(-2.32%)
Nov 08, 2010
6.200
6.680
6.010
6.470
483,751
+0.25(+4.02%)
Nov 05, 2010
6.450
6.450
6.130
6.220
237,960
-0.19(-2.96%)
Nov 04, 2010
6.000
6.490
5.900
6.410
698,726
+0.46(+7.73%)
Nov 03, 2010
5.970
5.990
5.740
5.950
151,784
-0.04(-0.67%)
Nov 02, 2010
6.010
6.100
5.880
5.990
154,898
-0.01(-0.17%)
Nov 01, 2010
5.910
6.140
5.750
6.000
560,478
+0.38(+6.76%)
Oct 29, 2010
5.860
5.910
5.500
5.620
276,061
-0.28(-4.75%)
Oct 28, 2010
6.070
6.090
5.800
5.900
178,558
-0.09(-1.50%)
Oct 27, 2010
5.970
6.040
5.800
5.990
179,456
-0.05(-0.83%)
Oct 25, 2010
5.690
6.250
5.610
6.040
782,705
+0.37(+6.53%)
Oct 22, 2010
5.460
5.930
5.460
5.670
543,407
+0.24(+4.42%)
Oct 21, 2010
5.650
5.650
5.360
5.430
186,120
-0.12(-2.16%)
Oct 20, 2010
5.620
5.620
5.350
5.550
217,119
-0.09(-1.60%)
Oct 19, 2010
5.630
5.700
5.500
5.640
374,302
-0.08(-1.40%)
Oct 18, 2010
5.730
5.750
5.460
5.720
178,070
+0.17(+3.06%)
Oct 15, 2010
5.730
5.770
5.400
5.550
195,566
-0.07(-1.25%)
Oct 14, 2010
5.790
5.970
5.380
5.620
367,790
-0.17(-2.94%)
Oct 13, 2010
5.320
5.960
5.240
5.790
937,221
+0.56(+10.71%)
Oct 12, 2010
5.130
5.230
4.920
5.230
473,704
+0.21(+4.18%)
Oct 11, 2010
4.840
5.210
4.780
5.020
528,861
+0.17(+3.51%)
Oct 08, 2010
4.670
5.030
4.580
4.850
384,237
+0.21(+4.57%)
Oct 07, 2010
4.480
4.640
4.320
4.638
185,919
+0.19(+4.23%)
Oct 06, 2010
4.650
4.750
4.300
4.450
322,840
-0.13(-2.84%)
Oct 05, 2010
4.430
4.980
4.430
4.580
873,506
+0.34(+8.02%)
Oct 04, 2010
4.160
4.300
4.150
4.240
210,022
+0.09(+2.17%)
Oct 01, 2010
4.270
4.300
4.100
4.150
125,356
-0.07(-1.66%)
Sep 30, 2010
4.190
4.281
4.010
4.220
419,741
+0.17(+4.20%)
Sep 29, 2010
3.840
4.170
3.790
4.050
327,304
+0.28(+7.43%)
Sep 28, 2010
3.660
3.770
3.500
3.770
173,052
+0.12(+3.29%)
Sep 27, 2010
3.880
3.880
3.600
3.650
134,034
-0.13(-3.44%)
Sep 24, 2010
3.840
3.840
3.631
3.780
128,850
+0.03(+0.80%)
Sep 23, 2010
3.710
3.940
3.660
3.750
302,840
+0.08(+2.18%)
Sep 22, 2010
3.260
3.780
3.220
3.670
588,999
+0.46(+14.33%)
Sep 21, 2010
3.260
3.270
3.160
3.210
31,201
-0.06(-1.83%)
Sep 20, 2010
3.290
3.290
3.250
3.270
31,890
+0.02(+0.62%)
Sep 17, 2010
3.290
3.320
3.170
3.250
47,414
+0.05(+1.56%)
Sep 15, 2010
3.260
3.260
3.140
3.200
26,753
-0.04(-1.23%)
Sep 14, 2010
3.270
3.300
3.160
3.240
23,569
-0.08(-2.38%)
Sep 13, 2010
3.290
3.340
3.161
3.319
110,369
+0.08(+2.44%)
Sep 10, 2010
3.170
3.250
3.080
3.240
65,555
+0.08(+2.53%)
Sep 09, 2010
3.160
3.230
3.100
3.160
24,312
+0.02(+0.64%)
Sep 08, 2010
3.260
3.260
3.080
3.140
35,588
-0.07(-2.18%)
Sep 07, 2010
3.250
3.260
3.120
3.210
18,760
-0.04(-1.23%)
Sep 03, 2010
3.150
3.290
3.080
3.250
86,351
+0.11(+3.50%)
Sep 02, 2010
3.150
3.150
3.060
3.140
65,394
+0.06(+1.95%)
Sep 01, 2010
3.020
3.130
3.020
3.080
30,875
+0.02(+0.65%)
Aug 31, 2010
3.100
3.150
3.020
3.060
29,999
+0.00(+0.00%)
Aug 30, 2010
3.090
3.090
3.050
3.060
23,299
+0.03(+0.99%)
Aug 27, 2010
2.990
3.050
2.970
3.030
116,024
+0.04(+1.34%)
Aug 26, 2010
3.050
3.070
2.920
2.990
71,115
-0.01(-0.33%)
Aug 25, 2010
3.090
3.090
2.960
3.000
57,854
+0.00(+0.00%)
Aug 24, 2010
3.020
3.060
2.970
3.000
48,564
-0.07(-2.28%)
Aug 23, 2010
3.140
3.200
3.050
3.070
55,911
-0.08(-2.54%)
Aug 20, 2010
3.060
3.180
2.920
3.150
126,583
+0.06(+1.94%)
Aug 19, 2010
3.040
3.130
2.910
3.090
111,709
+0.09(+3.00%)
Aug 18, 2010
3.220
3.220
3.000
3.000
171,095
-0.12(-3.85%)
Aug 17, 2010
3.270
3.350
2.940
3.120
376,500
-0.14(-4.29%)
Aug 16, 2010
3.680
3.830
3.170
3.260
347,187
-0.31(-8.68%)
Aug 13, 2010
3.420
3.640
3.330
3.570
134,334
+0.18(+5.31%)
Aug 12, 2010
3.370
3.640
3.170
3.390
411,158
+0.06(+1.77%)
Aug 11, 2010
3.650
3.700
3.310
3.331
209,341
-0.33(-8.99%)
Aug 10, 2010
3.850
3.850
3.630
3.660
144,877
-0.28(-7.11%)
Aug 09, 2010
4.100
4.180
3.930
3.940
205,288
-0.15(-3.67%)
Aug 06, 2010
4.200
4.280
3.760
4.090
288,812
-0.09(-2.13%)
Aug 05, 2010
4.340
4.340
4.020
4.179
151,765
-0.10(-2.36%)
Aug 04, 2010
4.220
4.450
4.070
4.280
241,894
+0.09(+2.15%)
Aug 03, 2010
4.000
4.200
3.930
4.190
307,994
+0.24(+6.07%)
Aug 02, 2010
3.840
4.000
3.750
3.950
246,165
+0.26(+7.05%)
Jul 30, 2010
3.530
3.690
3.320
3.690
94,647
+0.12(+3.36%)
Jul 29, 2010
3.780
3.940
3.430
3.570
384,061
-0.07(-1.92%)
Jul 28, 2010
3.290
3.890
3.260
3.640
721,702
+0.40(+12.35%)
Jul 27, 2010
3.280
3.290
3.180
3.240
43,896
+0.04(+1.25%)
Jul 26, 2010
3.290
3.290
3.150
3.200
55,884
-0.07(-2.14%)
Jul 23, 2010
3.210
3.290
3.150
3.270
55,381
+0.15(+4.81%)
Jul 22, 2010
3.100
3.220
3.080
3.120
106,499
+0.04(+1.30%)
Jul 21, 2010
3.190
3.190
3.050
3.080
100,343
-0.06(-1.76%)
Jul 20, 2010
3.210
3.260
3.040
3.135
98,587
-0.04(-1.41%)
Jul 19, 2010
3.280
3.290
3.050
3.180
142,772
-0.02(-0.63%)
Jul 16, 2010
3.280
3.360
3.130
3.200
121,851
-0.01(-0.31%)
Jul 15, 2010
3.280
3.350
3.160
3.210
72,899
-0.09(-2.73%)
Jul 14, 2010
3.110
3.320
3.080
3.300
102,741
+0.13(+4.10%)
Jul 13, 2010
3.350
3.350
3.030
3.170
169,966
-0.11(-3.36%)
Jul 12, 2010
3.150
3.300
3.150
3.280
159,243
+0.20(+6.49%)
Jul 09, 2010
3.050
3.090
2.990
3.080
53,172
-0.01(-0.32%)
Jul 08, 2010
3.190
3.190
3.020
3.090
86,212
-0.06(-1.90%)
Jul 07, 2010
3.120
3.150
3.030
3.150
102,374
+0.10(+3.28%)
Jul 06, 2010
3.150
3.200
2.960
3.050
129,043
-0.07(-2.24%)
Jul 02, 2010
3.100
3.120
2.970
3.120
120,032
+0.06(+1.96%)
Jul 01, 2010
3.120
3.130
2.900
3.060
97,585
-0.07(-2.24%)
Jun 30, 2010
3.020
3.200
2.980
3.130
162,341
+0.14(+4.68%)
Jun 29, 2010
2.960
3.080
2.870
2.990
155,485
-0.23(-7.14%)
Jun 25, 2010
3.080
3.300
3.020
3.220
108,299
+0.19(+6.27%)
Jun 24, 2010
3.000
3.070
2.900
3.030
75,179
+0.08(+2.71%)
Jun 23, 2010
2.920
3.050
2.850
2.950
84,720
+0.00(+0.00%)
Jun 22, 2010
3.200
3.270
2.750
2.950
216,395
-0.25(-7.81%)
Jun 21, 2010
3.440
3.540
3.100
3.200
212,375
-0.13(-3.91%)
Jun 18, 2010
3.340
3.350
3.240
3.330
13,610
+0.04(+1.22%)
Jun 17, 2010
3.370
3.390
3.180
3.290
42,619
-0.04(-1.20%)
Jun 16, 2010
3.290
3.330
3.190
3.330
51,702
+0.04(+1.22%)
Jun 15, 2010
3.380
3.440
3.260
3.290
75,573
-0.02(-0.61%)
Jun 14, 2010
3.340
3.380
3.220
3.310
72,330
+0.05(+1.53%)
Jun 11, 2010
3.300
3.330
3.110
3.260
49,056
+0.08(+2.52%)
Jun 10, 2010
3.340
3.350
3.010
3.180
122,057
-0.14(-4.21%)
Jun 09, 2010
3.450
3.500
3.190
3.320
78,304
+0.03(+0.91%)
Jun 08, 2010
3.250
3.340
3.000
3.290
207,332
+0.04(+1.23%)
Jun 07, 2010
3.620
3.950
3.060
3.250
136,910
-0.36(-9.97%)
Jun 04, 2010
3.830
3.880
3.590
3.610
80,661
-0.30(-7.67%)
Jun 03, 2010
3.910
4.050
3.820
3.910
115,053
-0.00(-0.04%)
Jun 02, 2010
3.700
3.920
3.460
3.912
209,958
+0.54(+16.07%)
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.