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
Pfsweb Inc
(NQ:
PFSW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 23, 2023
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, 2006
1.857
1.888
1.811
1.872
44,158
+0.05(+2.52%)
May 30, 2006
1.842
1.857
1.780
1.826
49,807
-0.02(-0.83%)
May 26, 2006
1.903
1.903
1.796
1.842
78,470
-0.03(-1.64%)
May 25, 2006
1.872
1.934
1.872
1.872
73,059
-0.02(-0.81%)
May 24, 2006
1.888
1.918
1.872
1.888
105,457
-0.03(-1.60%)
May 23, 2006
1.949
1.949
1.888
1.918
76,688
-0.03(-1.58%)
May 22, 2006
1.934
1.949
1.872
1.949
81,103
+0.03(+1.60%)
May 19, 2006
1.872
1.934
1.872
1.918
87,292
+0.03(+1.63%)
May 18, 2006
1.842
1.934
1.811
1.888
96,976
+0.00(+0.00%)
May 17, 2006
1.918
1.918
1.765
1.888
99,294
-0.06(-3.15%)
May 16, 2006
1.918
1.964
1.842
1.949
312,852
+0.03(+1.60%)
May 15, 2006
1.657
2.010
1.657
1.918
398,516
+0.26(+15.74%)
May 12, 2006
1.688
1.750
1.657
1.657
108,786
-0.03(-1.82%)
May 11, 2006
1.765
1.781
1.673
1.688
132,091
-0.09(-5.17%)
May 10, 2006
1.796
1.811
1.765
1.780
492,315
-0.03(-1.69%)
May 09, 2006
1.799
1.811
1.765
1.811
30,788
+0.01(+0.68%)
May 08, 2006
1.765
1.842
1.765
1.799
82,827
+0.06(+3.71%)
May 05, 2006
1.780
1.796
1.734
1.734
59,992
-0.05(-2.58%)
May 04, 2006
1.780
1.811
1.765
1.780
97,106
+0.00(+0.00%)
May 03, 2006
1.811
1.842
1.765
1.780
78,506
-0.06(-3.33%)
May 02, 2006
1.826
1.888
1.811
1.842
38,064
-0.05(-2.44%)
May 01, 2006
1.918
1.934
1.842
1.888
110,830
+0.00(+0.00%)
Apr 28, 2006
1.811
1.888
1.811
1.888
104,515
+0.02(+0.82%)
Apr 27, 2006
1.842
1.918
1.811
1.872
121,558
+0.08(+4.27%)
Apr 26, 2006
1.719
1.872
1.719
1.796
237,097
+0.09(+5.41%)
Apr 25, 2006
1.642
1.780
1.642
1.704
109,758
+0.07(+4.52%)
Apr 24, 2006
1.627
1.734
1.611
1.630
196,457
-0.03(-1.67%)
Apr 21, 2006
1.734
1.734
1.611
1.657
366,860
-0.06(-3.57%)
Apr 20, 2006
1.719
1.734
1.688
1.719
216,999
+0.00(+0.00%)
Apr 19, 2006
1.734
1.765
1.704
1.719
158,135
-0.03(-1.75%)
Apr 18, 2006
1.750
1.796
1.734
1.750
95,036
+0.00(+0.00%)
Apr 17, 2006
1.842
1.842
1.750
1.750
100,738
-0.06(-3.39%)
Apr 13, 2006
1.765
1.811
1.765
1.811
60,869
+0.02(+0.85%)
Apr 12, 2006
1.765
1.809
1.765
1.796
125,883
+0.03(+1.74%)
Apr 11, 2006
1.780
1.811
1.765
1.765
90,594
-0.03(-1.71%)
Apr 10, 2006
1.796
1.872
1.765
1.796
147,599
+0.00(+0.00%)
Apr 07, 2006
1.811
1.888
1.780
1.796
110,138
-0.03(-1.68%)
Apr 06, 2006
1.842
1.888
1.811
1.826
161,766
-0.05(-2.46%)
Apr 05, 2006
1.857
1.921
1.780
1.872
149,091
+0.00(+0.00%)
Apr 04, 2006
1.964
1.980
1.842
1.872
287,730
+0.02(+0.83%)
Apr 03, 2006
1.888
1.949
1.765
1.857
502,110
-0.03(-1.63%)
Mar 31, 2006
2.010
2.026
1.842
1.888
801,028
-0.17(-8.21%)
Mar 30, 2006
2.287
2.302
2.010
2.057
1,157,718
-0.38(-15.72%)
Mar 29, 2006
2.440
2.502
2.379
2.440
139,145
+0.03(+1.27%)
Mar 28, 2006
2.471
2.471
2.363
2.409
96,068
-0.09(-3.68%)
Mar 27, 2006
2.517
2.563
2.456
2.502
137,668
-0.02(-0.61%)
Mar 24, 2006
2.594
2.624
2.486
2.517
100,181
-0.05(-1.80%)
Mar 23, 2006
2.517
2.594
2.486
2.563
96,501
+0.02(+0.60%)
Mar 22, 2006
2.640
2.677
2.456
2.548
202,580
+0.00(+0.00%)
Mar 21, 2006
2.502
2.640
2.409
2.548
245,927
+0.14(+5.73%)
Mar 20, 2006
2.287
2.502
2.225
2.409
329,043
+0.17(+7.53%)
Mar 17, 2006
2.241
2.341
2.225
2.241
41,091
-0.05(-2.01%)
Mar 16, 2006
2.287
2.363
2.287
2.287
56,420
+0.03(+1.36%)
Mar 15, 2006
2.271
2.333
2.225
2.256
103,938
+0.03(+1.38%)
Mar 14, 2006
2.317
2.409
2.210
2.225
140,742
-0.06(-2.68%)
Mar 13, 2006
2.317
2.379
2.195
2.287
119,539
+0.00(+0.00%)
Mar 10, 2006
2.287
2.333
2.195
2.287
166,650
+0.00(+0.00%)
Mar 09, 2006
2.256
2.317
2.195
2.287
178,169
+0.06(+2.76%)
Mar 08, 2006
2.195
2.333
2.133
2.225
210,154
+0.00(+0.00%)
Mar 07, 2006
2.348
2.363
2.149
2.225
311,356
-0.12(-5.23%)
Mar 06, 2006
2.440
2.456
2.302
2.348
201,199
-0.11(-4.38%)
Mar 03, 2006
2.517
2.548
2.440
2.456
140,036
-0.02(-0.62%)
Mar 02, 2006
2.532
2.532
2.394
2.471
158,936
+0.03(+1.26%)
Mar 01, 2006
2.486
2.548
2.379
2.440
305,508
-0.05(-1.86%)
Feb 28, 2006
2.563
2.578
2.471
2.486
99,370
-0.08(-2.99%)
Feb 27, 2006
2.640
2.670
2.532
2.563
115,152
-0.05(-1.76%)
Feb 24, 2006
2.609
2.609
2.486
2.609
78,290
+0.00(+0.00%)
Feb 23, 2006
2.609
2.624
2.532
2.609
103,691
+0.00(+0.00%)
Feb 22, 2006
2.609
2.701
2.532
2.609
147,518
-0.03(-1.16%)
Feb 21, 2006
2.655
2.670
2.594
2.640
189,857
+0.02(+0.58%)
Feb 17, 2006
2.747
2.747
2.594
2.624
154,374
-0.06(-2.29%)
Feb 16, 2006
2.747
2.762
2.594
2.686
295,953
-0.03(-1.13%)
Feb 15, 2006
2.732
2.747
2.517
2.716
492,640
+0.21(+8.59%)
Feb 14, 2006
2.502
2.548
2.440
2.502
137,769
+0.00(+0.00%)
Feb 13, 2006
2.348
2.640
2.348
2.502
348,655
+0.18(+7.95%)
Feb 10, 2006
2.363
2.379
2.302
2.317
129,790
+0.00(+0.00%)
Feb 09, 2006
2.348
2.379
2.271
2.317
196,123
+0.02(+0.67%)
Feb 08, 2006
2.149
2.317
2.149
2.302
264,915
+0.09(+4.17%)
Feb 07, 2006
2.072
2.225
2.072
2.210
228,941
+0.12(+5.88%)
Feb 06, 2006
2.210
2.210
2.087
2.087
144,479
-0.12(-5.56%)
Feb 03, 2006
2.179
2.241
2.149
2.210
43,645
+0.02(+0.70%)
Feb 02, 2006
2.241
2.256
2.133
2.195
39,538
-0.05(-2.05%)
Feb 01, 2006
2.248
2.317
2.164
2.241
90,600
-0.02(-0.68%)
Jan 31, 2006
2.225
2.302
2.195
2.256
95,910
+0.06(+2.80%)
Jan 30, 2006
2.087
2.256
2.087
2.195
50,259
+0.11(+5.15%)
Jan 27, 2006
2.041
2.103
2.010
2.087
27,715
+0.05(+2.26%)
Jan 26, 2006
2.118
2.133
1.964
2.041
102,917
-0.12(-5.67%)
Jan 25, 2006
2.271
2.271
2.087
2.164
84,152
-0.11(-4.73%)
Jan 24, 2006
2.317
2.348
2.225
2.271
26,452
-0.05(-1.99%)
Jan 23, 2006
2.317
2.348
2.287
2.317
80,650
+0.03(+1.34%)
Jan 20, 2006
2.248
2.655
2.248
2.287
125,624
+0.05(+2.05%)
Jan 19, 2006
2.256
2.256
2.225
2.241
35,707
+0.02(+0.69%)
Jan 18, 2006
2.287
2.287
2.210
2.225
40,646
-0.06(-2.68%)
Jan 17, 2006
2.287
2.287
2.210
2.287
79,266
-0.01(-0.40%)
Jan 13, 2006
2.302
2.331
2.271
2.296
20,427
+0.02(+1.08%)
Jan 12, 2006
2.317
2.363
2.271
2.271
183,749
-0.03(-1.33%)
Jan 11, 2006
2.256
2.409
2.225
2.302
289,834
+0.05(+2.04%)
Jan 10, 2006
2.149
2.287
2.072
2.256
130,489
+0.11(+5.00%)
Jan 09, 2006
2.057
2.149
2.057
2.149
27,357
+0.03(+1.45%)
Jan 06, 2006
2.164
2.179
2.072
2.118
29,914
-0.03(-1.43%)
Jan 05, 2006
1.995
2.195
1.964
2.149
68,233
+0.15(+7.69%)
Jan 04, 2006
1.949
2.026
1.918
1.995
24,434
+0.06(+3.17%)
Jan 03, 2006
1.903
1.949
1.857
1.934
14,245
+0.05(+2.44%)
Dec 30, 2005
1.918
1.964
1.611
1.888
154,404
-0.08(-3.91%)
Dec 29, 2005
1.995
1.997
1.918
1.964
40,564
-0.05(-2.29%)
Dec 28, 2005
1.949
2.041
1.949
2.010
52,127
-0.02(-0.76%)
Dec 27, 2005
2.057
2.072
1.995
2.026
53,821
-0.06(-2.94%)
Dec 23, 2005
1.949
2.133
1.949
2.087
72,936
+0.09(+4.62%)
Dec 22, 2005
1.995
2.103
1.964
1.995
73,641
-0.02(-0.76%)
Dec 21, 2005
2.040
2.057
2.010
2.010
28,569
+0.02(+0.77%)
Dec 20, 2005
1.980
2.041
1.934
1.995
32,449
-0.03(-1.51%)
Dec 19, 2005
2.026
2.057
1.980
2.026
36,254
+0.03(+1.54%)
Dec 16, 2005
1.903
2.133
1.888
1.995
124,778
+0.06(+3.17%)
Dec 15, 2005
1.842
1.995
1.795
1.934
155,201
+0.09(+5.00%)
Dec 14, 2005
1.842
1.934
1.811
1.842
83,509
-0.03(-1.64%)
Dec 13, 2005
1.918
1.918
1.811
1.872
69,887
+0.08(+4.27%)
Dec 12, 2005
1.949
1.980
1.765
1.796
107,011
-0.17(-8.59%)
Dec 09, 2005
1.796
1.980
1.780
1.964
76,796
+0.20(+11.30%)
Dec 08, 2005
1.780
1.842
1.704
1.765
175,812
-0.02(-0.86%)
Dec 07, 2005
1.734
1.811
1.719
1.780
249,347
+0.05(+2.65%)
Dec 06, 2005
1.872
1.918
1.657
1.734
314,386
-0.21(-11.02%)
Dec 05, 2005
2.087
2.118
1.888
1.949
59,584
-0.14(-6.62%)
Dec 02, 2005
2.072
2.133
2.010
2.087
36,074
+0.05(+2.26%)
Dec 01, 2005
2.118
2.210
2.010
2.041
35,326
-0.06(-2.92%)
Nov 30, 2005
2.087
2.179
1.995
2.103
39,225
+0.00(+0.00%)
Nov 29, 2005
2.026
2.116
1.995
2.103
47,118
-0.03(-1.37%)
Nov 28, 2005
2.057
2.149
2.026
2.132
11,410
+0.08(+3.66%)
Nov 25, 2005
2.103
2.149
2.057
2.057
10,269
-0.09(-4.29%)
Nov 23, 2005
2.133
2.225
2.103
2.149
143,953
-0.12(-5.41%)
Nov 22, 2005
2.103
2.271
2.103
2.271
23,600
+0.11(+4.96%)
Nov 21, 2005
2.149
2.210
2.149
2.164
27,956
-0.04(-1.88%)
Nov 18, 2005
2.256
2.287
2.072
2.205
9,887
-0.02(-0.90%)
Nov 17, 2005
2.179
2.271
2.179
2.225
89,073
+0.08(+3.57%)
Nov 16, 2005
2.133
2.164
2.041
2.149
31,251
+0.03(+1.46%)
Nov 15, 2005
2.149
2.210
2.010
2.118
85,775
-0.07(-3.20%)
Nov 14, 2005
2.195
2.225
2.133
2.188
56,043
-0.02(-1.01%)
Nov 11, 2005
2.425
2.425
2.179
2.210
63,701
-0.21(-8.86%)
Nov 10, 2005
2.502
2.563
2.010
2.425
41,841
-0.14(-5.39%)
Nov 09, 2005
2.548
2.640
2.486
2.563
31,516
+0.00(+0.00%)
Nov 08, 2005
2.225
2.609
2.225
2.563
48,728
+0.29(+12.84%)
Nov 07, 2005
2.302
2.302
2.164
2.271
32,672
+0.02(+0.68%)
Nov 04, 2005
2.333
2.425
2.256
2.256
25,672
-0.11(-4.55%)
Nov 03, 2005
2.118
2.440
2.118
2.363
78,410
+0.20(+9.22%)
Nov 02, 2005
2.287
2.302
2.072
2.164
54,127
-0.12(-5.37%)
Nov 01, 2005
2.287
2.348
2.133
2.287
147,219
+0.00(+0.00%)
Oct 31, 2005
2.318
2.333
2.195
2.287
35,925
-0.03(-1.32%)
Oct 28, 2005
2.241
2.440
2.241
2.317
21,153
-0.05(-1.95%)
Oct 27, 2005
2.302
2.409
2.225
2.363
15,769
+0.02(+0.72%)
Oct 26, 2005
2.348
2.456
2.072
2.347
103,164
-0.11(-4.44%)
Oct 25, 2005
2.394
2.456
2.394
2.456
2,501
+0.03(+1.27%)
Oct 24, 2005
2.348
2.486
2.348
2.425
30,592
+0.05(+1.94%)
Oct 21, 2005
2.409
2.440
2.363
2.379
17,886
-0.05(-1.90%)
Oct 20, 2005
2.440
2.456
2.394
2.425
11,755
-0.02(-0.63%)
Oct 19, 2005
2.486
2.532
2.394
2.440
10,519
-0.05(-1.85%)
Oct 18, 2005
2.486
2.548
2.456
2.486
13,549
+0.02(+0.62%)
Oct 17, 2005
2.456
2.502
2.456
2.471
20,762
-0.09(-3.53%)
Oct 14, 2005
2.471
2.716
2.379
2.561
26,643
+0.04(+1.77%)
Oct 13, 2005
2.532
2.548
2.441
2.517
44,178
+0.00(+0.00%)
Oct 12, 2005
2.502
2.517
2.348
2.517
13,920
+0.03(+1.23%)
Oct 11, 2005
2.425
2.502
2.363
2.486
43,424
+0.09(+3.85%)
Oct 10, 2005
2.394
2.456
2.379
2.394
14,445
-0.02(-0.64%)
Oct 07, 2005
2.471
2.471
2.409
2.409
36,787
-0.05(-1.87%)
Oct 06, 2005
2.594
2.609
2.425
2.456
60,516
-0.06(-2.50%)
Oct 05, 2005
2.456
2.609
2.456
2.518
22,042
+0.02(+0.67%)
Oct 04, 2005
2.469
2.517
2.394
2.502
24,810
+0.06(+2.52%)
Oct 03, 2005
2.409
2.440
2.409
2.440
24,082
+0.03(+1.27%)
Sep 30, 2005
2.379
2.440
2.348
2.409
51,468
+0.03(+1.29%)
Sep 29, 2005
2.436
2.456
2.363
2.379
22,225
-0.05(-1.90%)
Sep 28, 2005
2.425
2.561
2.379
2.425
88,394
-0.02(-0.63%)
Sep 27, 2005
2.578
2.578
2.414
2.440
11,030
+0.00(+0.00%)
Sep 26, 2005
2.548
2.548
2.440
2.440
32,781
-0.09(-3.64%)
Sep 23, 2005
2.532
2.602
2.456
2.532
9,480
+0.00(+0.00%)
Sep 22, 2005
2.532
2.532
2.379
2.532
62,435
+0.09(+3.77%)
Sep 21, 2005
2.486
2.537
2.394
2.440
53,435
-0.12(-4.79%)
Sep 20, 2005
2.594
2.624
2.532
2.563
40,273
-0.06(-2.34%)
Sep 19, 2005
2.624
2.670
2.609
2.624
52,974
-0.08(-2.84%)
Sep 16, 2005
2.670
2.701
2.609
2.701
20,483
+0.03(+1.15%)
Sep 15, 2005
2.686
2.716
2.594
2.670
67,498
-0.02(-0.57%)
Sep 14, 2005
2.701
2.793
2.624
2.686
66,658
-0.02(-0.57%)
Sep 13, 2005
2.749
2.761
2.686
2.701
60,816
-0.05(-1.68%)
Sep 12, 2005
2.686
2.778
2.686
2.747
21,387
+0.06(+2.29%)
Sep 09, 2005
2.855
2.870
2.670
2.686
88,800
-0.17(-5.91%)
Sep 08, 2005
2.747
2.855
2.715
2.855
43,624
+0.06(+2.20%)
Sep 07, 2005
2.778
2.855
2.762
2.793
27,701
-0.05(-1.62%)
Sep 06, 2005
2.701
2.963
2.701
2.839
71,539
+0.12(+4.52%)
Sep 02, 2005
2.701
2.762
2.655
2.716
60,246
+0.02(+0.57%)
Sep 01, 2005
2.609
2.762
2.609
2.701
103,284
+0.00(+0.00%)
Aug 31, 2005
2.747
2.747
2.640
2.701
73,645
-0.06(-2.22%)
Aug 30, 2005
2.701
2.793
2.670
2.762
103,141
+0.03(+1.12%)
Aug 29, 2005
2.762
2.778
2.701
2.732
27,197
-0.03(-1.11%)
Aug 26, 2005
2.762
2.812
2.701
2.762
87,554
+0.00(+0.00%)
Aug 25, 2005
2.808
2.819
2.747
2.762
35,210
-0.09(-3.23%)
Aug 24, 2005
2.839
2.855
2.732
2.855
39,616
+0.06(+2.20%)
Aug 23, 2005
2.839
2.901
2.762
2.793
73,746
-0.09(-3.19%)
Aug 22, 2005
2.977
3.039
2.807
2.885
94,858
-0.15(-5.05%)
Aug 19, 2005
3.069
3.146
2.993
3.039
25,446
-0.03(-1.00%)
Aug 18, 2005
3.131
3.146
2.993
3.069
60,245
+0.02(+0.55%)
Aug 17, 2005
2.931
3.223
2.931
3.053
89,267
+0.02(+0.66%)
Aug 16, 2005
3.254
3.300
2.947
3.033
138,237
-0.28(-8.52%)
Aug 15, 2005
3.821
3.821
3.254
3.315
269,394
-1.04(-23.95%)
Aug 12, 2005
3.622
4.374
3.576
4.359
16,811
+0.69(+18.83%)
Aug 11, 2005
3.545
3.745
3.238
3.668
99,954
-0.02(-0.42%)
Aug 10, 2005
3.745
3.837
3.576
3.683
59,066
-0.14(-3.61%)
Aug 09, 2005
3.607
4.036
3.530
3.821
74,186
+0.14(+3.75%)
Aug 08, 2005
3.668
3.683
3.499
3.683
39,927
+0.06(+1.73%)
Aug 05, 2005
3.545
3.683
3.545
3.620
17,788
+0.08(+2.12%)
Aug 04, 2005
3.668
3.668
3.530
3.545
21,991
-0.17(-4.55%)
Aug 03, 2005
3.653
3.960
3.468
3.714
41,496
+0.06(+1.68%)
Aug 02, 2005
3.453
3.653
3.453
3.653
67,624
+0.20(+5.78%)
Aug 01, 2005
3.545
3.653
3.453
3.453
86,341
-0.17(-4.66%)
Jul 29, 2005
3.683
3.777
3.530
3.622
43,907
-0.02(-0.42%)
Jul 28, 2005
3.392
3.637
3.300
3.637
48,085
+0.18(+5.33%)
Jul 27, 2005
3.530
3.530
3.407
3.453
44,131
-0.02(-0.44%)
Jul 26, 2005
3.407
3.530
3.407
3.468
7,735
-0.08(-2.16%)
Jul 25, 2005
3.392
3.561
3.392
3.545
29,395
+0.06(+1.76%)
Jul 22, 2005
3.484
3.484
3.453
3.484
8,939
-0.05(-1.30%)
Jul 21, 2005
3.453
3.608
3.392
3.530
56,717
+0.03(+0.87%)
Jul 20, 2005
3.530
3.606
3.499
3.499
14,473
-0.05(-1.29%)
Jul 19, 2005
3.591
3.716
3.453
3.545
44,313
+0.02(+0.43%)
Jul 18, 2005
3.760
3.760
3.530
3.530
33,846
-0.14(-3.77%)
Jul 15, 2005
3.760
3.760
3.514
3.668
8,829
+0.03(+0.89%)
Jul 14, 2005
3.775
3.883
3.545
3.636
28,515
-0.14(-3.70%)
Jul 13, 2005
3.530
3.990
3.376
3.775
86,137
+0.17(+4.68%)
Jul 12, 2005
3.760
3.760
3.561
3.607
18,255
-0.08(-2.08%)
Jul 11, 2005
3.622
3.837
3.576
3.683
110,445
+0.12(+3.45%)
Jul 08, 2005
3.131
3.607
3.069
3.561
144,183
+0.37(+11.54%)
Jul 07, 2005
3.254
3.254
3.115
3.192
31,541
-0.05(-1.42%)
Jul 06, 2005
3.146
3.300
3.069
3.238
25,916
-0.02(-0.47%)
Jul 05, 2005
3.054
3.254
3.054
3.253
21,241
+0.11(+3.41%)
Jul 01, 2005
3.146
3.300
3.146
3.146
73,369
-0.05(-1.44%)
Jun 30, 2005
3.208
3.361
3.146
3.192
40,327
+0.06(+1.97%)
Jun 29, 2005
3.146
3.238
3.085
3.131
72,450
+0.09(+3.03%)
Jun 28, 2005
2.793
3.146
2.762
3.039
160,821
+0.35(+13.14%)
Jun 27, 2005
2.747
2.747
2.686
2.686
18,042
+0.00(+0.00%)
Jun 24, 2005
2.686
2.732
2.686
2.686
33,667
-0.12(-4.37%)
Jun 23, 2005
2.808
2.977
2.701
2.808
46,777
+0.06(+2.23%)
Jun 22, 2005
2.716
2.762
2.716
2.747
52,209
+0.00(+0.00%)
Jun 21, 2005
2.793
2.839
2.732
2.747
66,486
-0.02(-0.56%)
Jun 20, 2005
2.916
3.023
2.762
2.762
68,164
-0.09(-3.23%)
Jun 17, 2005
2.716
2.885
2.716
2.855
55,281
+0.11(+3.91%)
Jun 16, 2005
2.655
2.885
2.655
2.747
109,070
+0.02(+0.62%)
Jun 15, 2005
2.778
2.778
2.686
2.730
29,864
+0.01(+0.51%)
Jun 14, 2005
2.747
2.839
2.716
2.716
40,110
-0.05(-1.67%)
Jun 13, 2005
2.808
2.885
2.716
2.762
59,667
-0.06(-2.17%)
Jun 10, 2005
2.916
2.931
2.686
2.824
48,324
-0.02(-0.54%)
Jun 09, 2005
2.824
2.962
2.762
2.839
47,043
+0.00(+0.00%)
Jun 08, 2005
2.916
2.947
2.762
2.839
20,411
+0.00(+0.00%)
Jun 07, 2005
2.916
3.054
2.839
2.839
56,198
-0.08(-2.63%)
Jun 06, 2005
2.901
2.931
2.548
2.916
53,179
+0.02(+0.53%)
Jun 03, 2005
3.069
3.115
2.870
2.901
49,295
-0.12(-4.06%)
Jun 02, 2005
2.901
3.085
2.901
3.023
41,451
+0.11(+3.68%)
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.