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 31, 2012
2.980
3.000
2.850
2.960
31,282
+0.01(+0.34%)
May 30, 2012
2.930
2.970
2.854
2.950
15,626
-0.04(-1.34%)
May 29, 2012
3.050
3.080
2.950
2.990
15,704
-0.01(-0.33%)
May 25, 2012
2.910
3.020
2.910
3.000
67,071
+0.11(+3.81%)
May 24, 2012
2.930
2.930
2.800
2.890
14,300
-0.02(-0.69%)
May 23, 2012
2.940
2.940
2.850
2.910
8,780
-0.04(-1.36%)
May 22, 2012
3.040
3.040
2.950
2.950
32,875
-0.10(-3.28%)
May 21, 2012
2.620
3.050
2.550
3.050
89,477
+0.40(+15.09%)
May 18, 2012
2.730
2.730
2.540
2.650
53,676
-0.08(-2.93%)
May 17, 2012
3.010
3.040
2.650
2.730
105,798
-0.27(-9.00%)
May 16, 2012
3.030
3.150
2.860
3.000
44,752
-0.03(-0.99%)
May 15, 2012
3.000
3.120
2.750
3.030
258,926
+0.02(+0.66%)
May 14, 2012
3.150
3.189
2.990
3.010
130,377
-0.19(-6.08%)
May 11, 2012
3.220
3.280
3.201
3.205
24,234
-0.06(-1.69%)
May 10, 2012
3.220
3.310
3.220
3.260
42,125
+0.01(+0.31%)
May 09, 2012
3.280
3.340
3.235
3.250
38,040
-0.05(-1.52%)
May 08, 2012
3.350
3.370
3.250
3.300
59,723
-0.10(-2.82%)
May 07, 2012
3.500
3.500
3.350
3.396
69,890
-0.15(-4.34%)
May 04, 2012
3.550
3.570
3.430
3.550
28,500
-0.04(-1.11%)
May 03, 2012
3.600
3.620
3.420
3.590
25,396
+0.02(+0.58%)
May 02, 2012
3.550
3.600
3.540
3.569
18,436
-0.08(-2.21%)
May 01, 2012
3.640
3.700
3.600
3.650
24,774
+0.02(+0.53%)
Apr 30, 2012
3.600
3.700
3.440
3.631
59,456
+0.02(+0.57%)
Apr 27, 2012
3.610
3.710
3.600
3.610
12,126
+0.01(+0.26%)
Apr 26, 2012
3.650
3.730
3.580
3.601
71,659
-0.06(-1.62%)
Apr 25, 2012
3.500
3.740
3.480
3.660
153,863
+0.17(+4.87%)
Apr 24, 2012
3.480
3.490
3.300
3.490
38,070
+0.04(+1.16%)
Apr 23, 2012
3.440
3.480
3.330
3.450
69,577
+0.01(+0.29%)
Apr 20, 2012
3.440
3.490
3.360
3.440
20,394
+0.11(+3.30%)
Apr 19, 2012
3.410
3.540
3.310
3.330
74,448
-0.10(-2.92%)
Apr 18, 2012
3.410
3.470
3.360
3.430
26,137
-0.03(-0.87%)
Apr 17, 2012
3.400
3.460
3.370
3.460
18,000
+0.08(+2.37%)
Apr 16, 2012
3.480
3.550
3.367
3.380
33,345
-0.11(-3.15%)
Apr 13, 2012
3.550
3.550
3.420
3.490
10,450
-0.03(-0.85%)
Apr 12, 2012
3.350
3.579
3.220
3.520
62,473
+0.17(+5.07%)
Apr 11, 2012
3.300
3.350
3.290
3.350
11,160
+0.05(+1.52%)
Apr 10, 2012
3.490
3.490
3.260
3.300
39,550
-0.16(-4.62%)
Apr 09, 2012
3.400
3.500
3.390
3.460
33,837
+0.05(+1.47%)
Apr 05, 2012
3.400
3.470
3.330
3.410
16,443
-0.02(-0.58%)
Apr 04, 2012
3.500
3.500
3.250
3.430
48,786
-0.07(-2.00%)
Apr 03, 2012
3.500
3.590
3.460
3.500
54,552
+0.00(+0.00%)
Apr 02, 2012
3.450
3.530
3.360
3.500
25,549
+0.08(+2.34%)
Mar 30, 2012
3.350
3.540
3.344
3.420
131,977
+0.14(+4.27%)
Mar 29, 2012
3.350
3.399
3.220
3.280
94,148
-0.12(-3.53%)
Mar 28, 2012
3.460
3.460
3.350
3.400
15,587
-0.06(-1.73%)
Mar 27, 2012
3.430
3.490
3.390
3.460
25,923
+0.07(+2.06%)
Mar 26, 2012
3.350
3.410
3.330
3.390
25,964
+0.05(+1.50%)
Mar 23, 2012
3.380
3.410
3.300
3.340
38,555
-0.10(-2.91%)
Mar 22, 2012
3.450
3.460
3.350
3.440
39,890
+0.00(+0.00%)
Mar 21, 2012
3.570
3.570
3.400
3.440
49,620
-0.15(-4.18%)
Mar 20, 2012
3.630
3.730
3.450
3.590
67,713
-0.06(-1.64%)
Mar 19, 2012
3.570
3.750
3.520
3.650
109,368
+0.15(+4.29%)
Mar 16, 2012
3.450
3.580
3.410
3.500
94,573
+0.09(+2.64%)
Mar 15, 2012
3.360
3.410
3.330
3.410
20,991
+0.03(+0.89%)
Mar 14, 2012
3.330
3.380
3.310
3.380
15,480
+0.03(+0.90%)
Mar 13, 2012
3.340
3.380
3.300
3.350
32,242
+0.01(+0.30%)
Mar 12, 2012
3.360
3.400
3.300
3.340
46,736
-0.01(-0.30%)
Mar 09, 2012
3.360
3.380
3.330
3.350
12,876
+0.01(+0.30%)
Mar 08, 2012
3.380
3.380
3.270
3.340
21,569
-0.00(-0.03%)
Mar 07, 2012
3.270
3.380
3.260
3.341
27,400
+0.07(+2.05%)
Mar 06, 2012
3.330
3.370
3.210
3.274
49,779
-0.07(-1.98%)
Mar 05, 2012
3.340
3.400
3.330
3.340
47,814
+0.03(+0.91%)
Mar 02, 2012
3.360
3.370
3.301
3.310
25,550
-0.06(-1.78%)
Mar 01, 2012
3.360
3.400
3.301
3.370
33,866
+0.01(+0.30%)
Feb 29, 2012
3.290
3.380
3.231
3.360
52,194
+0.03(+0.90%)
Feb 28, 2012
3.420
3.520
3.200
3.330
172,949
-0.07(-2.06%)
Feb 27, 2012
3.410
3.510
3.370
3.400
144,855
-0.08(-2.30%)
Feb 24, 2012
3.510
3.520
3.400
3.480
36,511
+0.01(+0.29%)
Feb 23, 2012
3.530
3.620
3.450
3.470
42,953
-0.09(-2.53%)
Feb 22, 2012
3.700
3.790
3.500
3.560
212,347
+0.13(+3.79%)
Feb 21, 2012
3.310
3.490
3.310
3.430
96,116
+0.06(+1.78%)
Feb 17, 2012
3.400
3.440
3.340
3.370
36,133
-0.07(-2.03%)
Feb 16, 2012
3.380
3.520
3.380
3.440
69,597
+0.04(+1.18%)
Feb 15, 2012
3.610
3.680
3.350
3.400
70,503
-0.13(-3.68%)
Feb 14, 2012
3.560
3.750
3.510
3.530
126,045
-0.27(-7.11%)
Feb 13, 2012
3.390
3.850
3.330
3.800
350,290
+0.46(+13.77%)
Feb 10, 2012
3.340
3.380
3.330
3.340
82,094
+0.01(+0.30%)
Feb 09, 2012
3.340
3.380
3.260
3.330
45,118
-0.03(-0.89%)
Feb 08, 2012
3.360
3.400
3.340
3.360
39,010
+0.02(+0.60%)
Feb 07, 2012
3.270
3.390
3.250
3.340
59,921
-0.03(-0.89%)
Feb 06, 2012
3.290
3.458
3.220
3.370
17,903
+0.06(+1.81%)
Feb 03, 2012
3.500
3.520
3.301
3.310
122,368
-0.16(-4.61%)
Feb 02, 2012
3.410
3.470
3.399
3.470
35,508
+0.03(+0.87%)
Feb 01, 2012
3.430
3.450
3.370
3.440
16,533
+0.03(+0.88%)
Jan 31, 2012
3.380
3.470
3.380
3.410
33,060
+0.00(+0.00%)
Jan 30, 2012
3.400
3.500
3.380
3.410
56,386
-0.09(-2.57%)
Jan 27, 2012
3.380
3.500
3.320
3.500
109,314
+0.05(+1.45%)
Jan 26, 2012
3.430
3.490
3.320
3.450
52,961
+0.00(+0.00%)
Jan 25, 2012
3.590
3.590
3.330
3.450
51,880
-0.05(-1.43%)
Jan 24, 2012
3.290
3.620
3.290
3.500
120,674
+0.19(+5.74%)
Jan 23, 2012
3.300
3.340
3.250
3.310
67,220
+0.10(+3.12%)
Jan 20, 2012
3.400
3.400
3.200
3.210
119,367
-0.18(-5.31%)
Jan 19, 2012
3.470
3.550
3.350
3.390
107,715
-0.10(-2.87%)
Jan 18, 2012
3.430
3.640
3.420
3.490
77,322
+0.00(+0.00%)
Jan 17, 2012
3.620
3.700
3.329
3.490
112,172
-0.06(-1.69%)
Jan 13, 2012
3.420
3.550
3.380
3.550
75,711
+0.08(+2.31%)
Jan 12, 2012
3.720
3.720
3.450
3.470
229,500
-0.33(-8.68%)
Jan 11, 2012
3.900
3.980
3.660
3.800
225,591
-0.04(-1.04%)
Jan 10, 2012
3.390
3.840
3.360
3.840
322,251
+0.48(+14.29%)
Jan 09, 2012
3.280
3.440
3.200
3.360
161,037
+0.17(+5.33%)
Jan 06, 2012
3.120
3.190
3.070
3.190
56,830
+0.07(+2.24%)
Jan 05, 2012
3.150
3.209
3.040
3.120
170,924
-0.06(-1.89%)
Jan 04, 2012
3.560
3.560
2.950
3.180
550,391
-0.52(-14.05%)
Dec 30, 2011
3.690
3.790
3.540
3.700
110,490
-0.04(-1.07%)
Dec 29, 2011
3.700
3.750
3.570
3.740
83,393
+0.01(+0.27%)
Dec 28, 2011
4.190
4.190
3.610
3.730
302,295
-0.31(-7.67%)
Dec 27, 2011
3.610
4.190
3.530
4.040
632,254
+0.49(+13.80%)
Dec 23, 2011
3.460
3.580
3.400
3.550
101,559
+0.26(+7.90%)
Dec 21, 2011
3.140
3.390
3.050
3.290
151,592
+0.18(+5.79%)
Dec 20, 2011
2.930
3.140
2.900
3.110
83,884
+0.22(+7.61%)
Dec 19, 2011
2.910
2.937
2.820
2.890
36,150
-0.03(-1.03%)
Dec 16, 2011
2.980
3.080
2.870
2.920
55,718
-0.04(-1.35%)
Dec 15, 2011
3.070
3.100
2.901
2.960
82,555
+0.05(+1.72%)
Dec 14, 2011
3.140
3.140
2.770
2.910
163,827
-0.25(-7.91%)
Dec 13, 2011
3.020
3.560
3.020
3.160
404,653
+0.12(+3.95%)
Dec 12, 2011
3.070
3.100
3.020
3.040
63,089
-0.06(-1.94%)
Dec 09, 2011
2.910
3.150
2.910
3.100
149,080
+0.19(+6.53%)
Dec 08, 2011
2.990
2.990
2.870
2.910
31,352
-0.10(-3.32%)
Dec 07, 2011
2.960
3.010
2.900
3.010
47,802
+0.04(+1.34%)
Dec 06, 2011
2.940
2.990
2.920
2.970
28,174
+0.04(+1.37%)
Dec 05, 2011
3.000
3.000
2.870
2.930
30,221
-0.02(-0.64%)
Dec 02, 2011
2.990
3.050
2.900
2.949
23,226
+0.08(+2.75%)
Dec 01, 2011
2.950
3.000
2.870
2.870
47,496
-0.05(-1.71%)
Nov 30, 2011
3.100
3.110
2.830
2.920
109,310
-0.08(-2.67%)
Nov 29, 2011
3.000
3.140
2.960
3.000
125,240
+0.00(+0.00%)
Nov 28, 2011
3.010
3.080
2.950
3.000
61,472
+0.08(+2.74%)
Nov 25, 2011
2.900
2.990
2.770
2.920
19,045
-0.02(-0.75%)
Nov 23, 2011
2.900
2.960
2.900
2.942
33,047
+0.04(+1.45%)
Nov 22, 2011
2.920
3.000
2.860
2.900
38,184
+0.00(+0.00%)
Nov 21, 2011
2.910
2.950
2.800
2.900
79,947
-0.03(-1.02%)
Nov 18, 2011
3.030
3.030
2.880
2.930
31,655
-0.05(-1.68%)
Nov 17, 2011
2.950
3.030
2.950
2.980
32,589
+0.03(+1.02%)
Nov 16, 2011
2.890
2.990
2.850
2.950
43,190
-0.03(-1.01%)
Nov 15, 2011
2.840
3.020
2.570
2.980
92,023
+0.16(+5.67%)
Nov 14, 2011
2.900
2.990
2.700
2.820
54,130
-0.05(-1.74%)
Nov 11, 2011
2.950
2.950
2.799
2.870
28,640
+0.01(+0.35%)
Nov 10, 2011
3.100
3.100
2.840
2.860
82,343
-0.22(-7.13%)
Nov 09, 2011
3.150
3.150
3.001
3.079
76,517
-0.09(-2.85%)
Nov 08, 2011
3.050
3.300
2.970
3.170
225,812
+0.14(+4.62%)
Nov 07, 2011
3.040
3.050
2.900
3.030
75,619
-0.01(-0.33%)
Nov 04, 2011
2.920
3.070
2.790
3.040
62,004
+0.18(+6.29%)
Nov 03, 2011
2.710
3.179
2.710
2.860
291,120
+0.23(+8.54%)
Nov 02, 2011
2.600
2.690
2.499
2.635
34,681
+0.10(+4.15%)
Nov 01, 2011
2.550
2.599
2.460
2.530
47,769
-0.02(-0.78%)
Oct 31, 2011
2.750
2.750
2.465
2.550
60,802
-0.26(-9.25%)
Oct 28, 2011
2.440
2.890
2.430
2.810
217,491
+0.42(+17.57%)
Oct 27, 2011
2.400
2.440
2.280
2.390
76,490
+0.02(+0.84%)
Oct 26, 2011
2.290
2.380
2.201
2.370
31,279
+0.10(+4.41%)
Oct 25, 2011
2.183
2.315
2.150
2.270
18,273
-0.01(-0.44%)
Oct 24, 2011
2.230
2.300
2.180
2.280
36,983
+0.05(+2.24%)
Oct 21, 2011
2.190
2.280
2.140
2.230
23,360
+0.08(+3.72%)
Oct 20, 2011
2.230
2.240
2.130
2.150
12,300
-0.04(-1.83%)
Oct 19, 2011
2.330
2.341
2.060
2.190
60,074
-0.16(-6.81%)
Oct 18, 2011
2.240
2.470
2.240
2.350
17,889
+0.08(+3.53%)
Oct 17, 2011
2.350
2.420
2.220
2.270
35,839
-0.14(-5.74%)
Oct 14, 2011
2.300
2.410
2.270
2.408
55,673
+0.13(+5.61%)
Oct 13, 2011
2.120
2.370
2.020
2.280
105,043
+0.11(+5.07%)
Oct 12, 2011
2.010
2.170
2.010
2.170
118,481
+0.17(+8.50%)
Oct 11, 2011
1.980
2.080
1.980
2.000
39,767
-0.05(-2.44%)
Oct 10, 2011
2.010
2.080
1.910
2.050
11,200
+0.07(+3.54%)
Oct 07, 2011
1.980
2.020
1.970
1.980
12,950
-0.04(-1.98%)
Oct 06, 2011
2.000
2.080
1.960
2.020
23,275
+0.01(+0.50%)
Oct 05, 2011
1.980
2.059
1.880
2.010
24,950
+0.01(+0.50%)
Oct 04, 2011
1.960
2.122
1.880
2.000
66,462
+0.02(+1.01%)
Oct 03, 2011
2.120
2.120
1.980
1.980
79,389
-0.18(-8.33%)
Sep 30, 2011
2.110
2.160
2.100
2.160
30,875
+0.01(+0.47%)
Sep 29, 2011
2.110
2.210
2.100
2.150
49,067
+0.02(+0.94%)
Sep 28, 2011
2.129
2.130
2.100
2.130
38,967
+0.00(+0.00%)
Sep 27, 2011
2.170
2.300
2.100
2.130
68,627
-0.04(-1.84%)
Sep 26, 2011
2.220
2.220
2.100
2.170
45,101
-0.06(-2.69%)
Sep 23, 2011
2.140
2.290
2.121
2.230
33,415
+0.06(+2.76%)
Sep 22, 2011
2.130
2.170
2.100
2.170
70,507
+0.01(+0.46%)
Sep 21, 2011
2.220
2.290
2.160
2.160
12,319
-0.09(-3.91%)
Sep 20, 2011
2.160
2.340
2.160
2.248
39,633
+0.01(+0.36%)
Sep 19, 2011
2.230
2.350
2.130
2.240
41,874
-0.12(-5.08%)
Sep 16, 2011
2.400
2.400
2.280
2.360
59,712
+0.05(+2.16%)
Sep 15, 2011
2.260
2.340
2.250
2.310
56,400
+0.08(+3.59%)
Sep 14, 2011
2.310
2.400
2.230
2.230
45,274
-0.10(-4.29%)
Sep 13, 2011
2.270
2.350
2.180
2.330
50,495
+0.05(+2.19%)
Sep 12, 2011
2.300
2.349
2.240
2.280
65,548
-0.07(-2.98%)
Sep 09, 2011
2.520
2.520
2.260
2.350
106,596
-0.18(-7.11%)
Sep 08, 2011
2.460
2.550
2.440
2.530
25,738
+0.03(+1.20%)
Sep 07, 2011
2.520
2.520
2.430
2.500
28,550
+0.00(+0.00%)
Sep 06, 2011
2.680
2.680
2.460
2.500
73,650
-0.15(-5.66%)
Sep 02, 2011
2.770
2.820
2.600
2.650
78,735
-0.04(-1.49%)
Sep 01, 2011
2.600
2.840
2.600
2.690
163,900
+0.12(+4.67%)
Aug 31, 2011
2.480
2.600
2.480
2.570
57,311
+0.10(+4.05%)
Aug 30, 2011
2.500
2.510
2.390
2.470
39,356
-0.05(-1.98%)
Aug 29, 2011
2.620
2.660
2.461
2.520
121,604
-0.04(-1.56%)
Aug 26, 2011
2.560
2.560
2.360
2.560
48,886
+0.08(+3.23%)
Aug 25, 2011
2.381
2.520
2.380
2.480
36,353
+0.06(+2.48%)
Aug 24, 2011
2.450
2.500
2.360
2.420
27,047
-0.02(-0.82%)
Aug 23, 2011
2.420
2.500
2.350
2.440
55,404
+0.04(+1.67%)
Aug 22, 2011
2.470
2.500
2.370
2.400
42,648
-0.02(-0.83%)
Aug 19, 2011
2.620
2.750
2.360
2.420
102,838
-0.13(-5.10%)
Aug 18, 2011
2.500
2.700
2.350
2.550
103,619
-0.03(-1.16%)
Aug 17, 2011
2.230
2.600
2.230
2.580
149,552
+0.36(+16.22%)
Aug 16, 2011
2.270
2.380
2.220
2.220
80,161
-0.05(-2.20%)
Aug 15, 2011
2.580
2.770
2.160
2.270
232,624
-0.29(-11.33%)
Aug 12, 2011
2.460
2.770
2.400
2.560
121,574
+0.21(+8.94%)
Aug 11, 2011
2.250
2.400
2.200
2.350
93,569
+0.20(+9.30%)
Aug 10, 2011
2.250
2.250
2.110
2.150
63,728
-0.09(-4.02%)
Aug 09, 2011
2.310
2.400
2.110
2.240
109,794
-0.02(-0.88%)
Aug 08, 2011
2.340
2.400
2.200
2.260
147,785
-0.19(-7.76%)
Aug 05, 2011
2.500
2.690
2.400
2.450
146,357
-0.23(-8.58%)
Aug 04, 2011
2.530
2.750
2.250
2.680
271,903
+0.05(+1.90%)
Aug 03, 2011
2.700
2.740
2.560
2.630
125,684
-0.11(-4.01%)
Aug 02, 2011
2.980
2.980
2.710
2.740
103,909
-0.17(-5.84%)
Aug 01, 2011
2.780
2.970
2.670
2.910
93,931
+0.26(+9.81%)
Jul 29, 2011
2.800
2.800
2.580
2.650
87,674
-0.09(-3.28%)
Jul 28, 2011
2.610
2.870
2.520
2.740
145,201
+0.14(+5.38%)
Jul 27, 2011
2.920
2.980
2.550
2.600
238,694
-0.34(-11.56%)
Jul 26, 2011
3.030
3.050
2.900
2.940
224,132
-0.11(-3.61%)
Jul 25, 2011
2.950
3.100
2.900
3.050
203,558
-0.02(-0.65%)
Jul 22, 2011
3.140
3.300
2.910
3.070
615,714
-0.13(-4.06%)
Jul 21, 2011
2.810
3.250
2.800
3.200
1,094,402
+0.42(+15.11%)
Jul 20, 2011
2.570
2.940
2.260
2.780
860,698
+0.33(+13.47%)
Jul 19, 2011
2.160
2.790
2.100
2.450
1,349,589
+0.47(+23.74%)
Jul 18, 2011
2.090
2.090
1.910
1.980
115,944
-0.08(-3.88%)
Jul 15, 2011
2.070
2.090
2.010
2.060
83,386
+0.02(+0.98%)
Jul 14, 2011
2.140
2.140
1.930
2.040
104,236
-0.03(-1.45%)
Jul 13, 2011
2.080
2.240
2.000
2.070
133,887
+0.05(+2.48%)
Jul 12, 2011
2.190
2.190
1.970
2.020
244,367
-0.17(-7.76%)
Jul 11, 2011
1.920
2.610
1.920
2.190
1,601,802
+0.36(+19.68%)
Jul 08, 2011
1.810
1.840
1.800
1.830
29,417
+0.02(+0.94%)
Jul 07, 2011
1.740
1.870
1.730
1.813
87,141
+0.08(+4.79%)
Jul 06, 2011
1.760
1.800
1.710
1.730
69,655
-0.08(-4.42%)
Jul 05, 2011
1.810
1.850
1.750
1.810
23,321
-0.02(-1.09%)
Jul 01, 2011
1.810
1.860
1.750
1.830
41,772
+0.02(+1.10%)
Jun 30, 2011
1.860
1.860
1.680
1.810
181,229
-0.05(-2.69%)
Jun 29, 2011
1.900
1.950
1.810
1.860
86,503
-0.07(-3.63%)
Jun 28, 2011
1.990
2.020
1.930
1.930
40,740
-0.02(-1.03%)
Jun 27, 2011
2.020
2.020
1.910
1.950
18,485
-0.03(-1.52%)
Jun 24, 2011
1.950
2.020
1.910
1.980
26,044
-0.04(-1.98%)
Jun 23, 2011
2.000
2.020
1.950
2.020
23,703
-0.03(-1.46%)
Jun 22, 2011
2.000
2.070
1.979
2.050
55,660
+0.10(+5.13%)
Jun 21, 2011
2.040
2.040
1.950
1.950
24,154
-0.06(-2.99%)
Jun 20, 2011
1.970
2.080
1.940
2.010
90,965
+0.05(+2.60%)
Jun 17, 2011
2.030
2.030
1.900
1.959
39,294
-0.03(-1.56%)
Jun 16, 2011
1.978
2.160
1.900
1.990
198,829
+0.05(+2.68%)
Jun 15, 2011
1.860
2.080
1.860
1.938
240,961
+0.04(+2.00%)
Jun 14, 2011
1.760
1.900
1.760
1.900
55,632
+0.12(+6.74%)
Jun 13, 2011
1.850
1.850
1.750
1.780
75,983
-0.07(-3.78%)
Jun 10, 2011
1.950
1.950
1.750
1.850
113,576
-0.07(-3.65%)
Jun 09, 2011
1.750
1.920
1.720
1.920
101,656
+0.17(+9.71%)
Jun 08, 2011
1.830
1.870
1.720
1.750
76,252
-0.10(-5.41%)
Jun 07, 2011
1.850
1.860
1.820
1.850
34,170
+0.00(+0.00%)
Jun 06, 2011
1.850
1.930
1.830
1.850
50,879
-0.06(-3.14%)
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.