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
Amkor Technology
(NQ:
AMKR
)
35.62
+1.56 (+4.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2013
4.398
4.465
4.291
4.378
751,376
-0.07(-1.52%)
May 30, 2013
4.398
4.484
4.378
4.446
540,836
+0.06(+1.32%)
May 29, 2013
4.417
4.494
4.373
4.388
447,791
-0.08(-1.73%)
May 28, 2013
4.494
4.552
4.407
4.465
1,054,717
+0.03(+0.65%)
May 24, 2013
4.359
4.446
4.349
4.436
0
+0.02(+0.44%)
May 23, 2013
4.359
4.426
4.345
4.417
0
-0.02(-0.43%)
May 22, 2013
4.465
4.484
4.422
4.436
0
-0.03(-0.65%)
May 21, 2013
4.426
4.484
4.378
4.465
0
+0.05(+1.09%)
May 20, 2013
4.330
4.436
4.320
4.417
0
+0.08(+1.78%)
May 17, 2013
4.340
4.359
4.311
4.340
0
+0.03(+0.67%)
May 16, 2013
4.320
4.373
4.301
4.311
756,028
-0.05(-1.11%)
May 15, 2013
4.378
4.398
4.263
4.359
0
-0.01(-0.22%)
May 13, 2013
4.417
4.436
4.354
4.369
0
-0.06(-1.31%)
May 10, 2013
4.388
4.484
4.388
4.426
0
+0.06(+1.32%)
May 09, 2013
4.311
4.407
4.311
4.369
0
+0.03(+0.67%)
May 08, 2013
4.224
4.359
4.195
4.340
0
+0.09(+2.04%)
May 07, 2013
4.291
4.291
4.156
4.253
0
-0.04(-0.90%)
May 06, 2013
4.291
4.320
4.224
4.291
0
+0.04(+0.91%)
May 03, 2013
4.147
4.369
4.099
4.253
0
+0.15(+3.76%)
May 02, 2013
4.031
4.118
3.973
4.099
0
+0.08(+1.92%)
May 01, 2013
4.079
4.108
3.964
4.021
0
-0.06(-1.53%)
Apr 30, 2013
4.099
4.099
4.024
4.084
0
+0.00(+0.12%)
Apr 29, 2013
4.137
4.176
4.070
4.079
1,422,329
+0.01(+0.24%)
Apr 26, 2013
4.099
4.089
3.722
4.070
3,578,873
+0.35(+9.33%)
Apr 25, 2013
3.665
3.790
3.665
3.722
1,745,390
+0.08(+2.12%)
Apr 24, 2013
3.616
3.665
3.616
3.645
550,428
+0.04(+1.07%)
Apr 23, 2013
3.578
3.645
3.559
3.607
1,178,639
+0.08(+2.19%)
Apr 22, 2013
3.530
3.568
3.443
3.530
507,000
-0.00(-0.14%)
Apr 19, 2013
3.462
3.559
3.424
3.534
785,920
+0.06(+1.81%)
Apr 18, 2013
3.491
3.549
3.424
3.472
1,255,451
-0.03(-0.83%)
Apr 17, 2013
3.597
3.655
3.462
3.501
1,266,169
-0.14(-3.71%)
Apr 16, 2013
3.665
3.684
3.597
3.636
701,102
+0.02(+0.53%)
Apr 15, 2013
3.742
3.790
3.559
3.616
1,361,658
-0.14(-3.85%)
Apr 12, 2013
3.780
3.800
3.742
3.761
1,348,212
-0.03(-0.76%)
Apr 11, 2013
3.761
3.848
3.751
3.790
653,749
+0.02(+0.51%)
Apr 10, 2013
3.616
3.780
3.612
3.771
805,896
+0.13(+3.44%)
Apr 09, 2013
3.751
3.800
3.636
3.645
896,909
-0.11(-2.83%)
Apr 08, 2013
3.684
3.751
3.607
3.751
785,303
+0.07(+1.83%)
Apr 05, 2013
3.559
3.703
3.559
3.684
605,530
+0.02(+0.53%)
Apr 04, 2013
3.665
3.684
3.549
3.665
1,325,625
+0.00(+0.00%)
Apr 03, 2013
3.742
3.776
3.665
3.665
587,318
-0.08(-2.06%)
Apr 02, 2013
3.771
3.804
3.703
3.742
850,425
-0.02(-0.51%)
Apr 01, 2013
3.867
3.877
3.732
3.761
1,223,582
-0.10(-2.50%)
Mar 28, 2013
3.877
3.877
3.771
3.858
1,077,223
+0.00(+0.00%)
Mar 27, 2013
3.877
3.877
3.829
3.858
468,867
-0.06(-1.48%)
Mar 26, 2013
3.925
3.954
3.896
3.915
347,160
+0.00(+0.00%)
Mar 25, 2013
3.954
3.993
3.906
3.915
363,722
-0.05(-1.22%)
Mar 22, 2013
4.002
4.002
3.906
3.964
833,835
-0.03(-0.72%)
Mar 21, 2013
3.935
4.031
3.935
3.993
774,531
+0.01(+0.24%)
Mar 20, 2013
3.896
3.993
3.877
3.983
1,125,167
+0.11(+2.74%)
Mar 19, 2013
3.915
3.915
3.848
3.877
802,957
-0.04(-0.99%)
Mar 18, 2013
3.944
3.964
3.891
3.915
656,213
-0.11(-2.64%)
Mar 15, 2013
4.050
4.079
3.978
4.021
979,572
-0.05(-1.18%)
Mar 14, 2013
4.031
4.089
4.031
4.070
711,612
+0.06(+1.44%)
Mar 13, 2013
4.012
4.050
3.973
4.012
450,751
+0.00(+0.00%)
Mar 12, 2013
4.050
4.079
4.002
4.012
645,319
-0.06(-1.42%)
Mar 11, 2013
4.050
4.099
4.012
4.070
436,781
+0.01(+0.24%)
Mar 08, 2013
4.099
4.132
4.026
4.060
626,203
+0.01(+0.24%)
Mar 07, 2013
4.012
4.060
3.993
4.050
1,390,328
+0.05(+1.20%)
Mar 06, 2013
3.973
4.050
3.964
4.002
1,318,728
+0.05(+1.22%)
Mar 05, 2013
3.858
3.983
3.858
3.954
1,564,543
+0.11(+2.76%)
Mar 04, 2013
3.915
3.925
3.800
3.848
1,920,374
-0.07(-1.72%)
Mar 01, 2013
3.896
3.935
3.809
3.915
1,408,013
+0.00(+0.00%)
Feb 28, 2013
3.954
4.002
3.886
3.915
1,231,226
-0.04(-0.98%)
Feb 27, 2013
4.041
4.070
3.954
3.954
3,158,716
-0.09(-2.15%)
Feb 26, 2013
4.050
4.166
3.983
4.041
1,673,631
+0.02(+0.48%)
Feb 25, 2013
4.263
4.263
4.002
4.021
2,099,812
-0.21(-5.01%)
Feb 22, 2013
4.272
4.301
4.128
4.234
403,062
+0.00(+0.00%)
Feb 21, 2013
4.426
4.426
4.099
4.234
1,247,496
-0.22(-4.98%)
Feb 20, 2013
4.619
4.668
4.436
4.455
529,972
-0.17(-3.75%)
Feb 19, 2013
4.697
4.735
4.600
4.629
442,613
-0.06(-1.23%)
Feb 15, 2013
4.812
4.827
4.677
4.687
537,898
-0.09(-1.82%)
Feb 14, 2013
4.774
4.860
4.484
4.774
1,560,845
-0.04(-0.80%)
Feb 13, 2013
4.658
4.832
4.629
4.812
1,031,434
+0.15(+3.31%)
Feb 12, 2013
4.523
4.677
4.513
4.658
364,487
+0.15(+3.43%)
Feb 11, 2013
4.484
4.513
4.446
4.504
442,512
+0.00(+0.00%)
Feb 08, 2013
4.475
4.581
4.350
4.504
421,694
+0.00(+0.00%)
Feb 07, 2013
4.533
4.552
4.455
4.504
259,076
-0.01(-0.21%)
Feb 06, 2013
4.533
4.552
4.484
4.513
279,333
+0.03(+0.65%)
Feb 04, 2013
4.629
4.677
4.475
4.484
550,390
-0.18(-3.93%)
Feb 01, 2013
4.465
4.687
4.465
4.668
652,925
+0.20(+4.54%)
Jan 31, 2013
4.407
4.470
4.330
4.465
680,891
+0.07(+1.53%)
Jan 30, 2013
4.504
4.581
4.378
4.398
652,570
-0.13(-2.77%)
Jan 29, 2013
4.561
4.590
4.513
4.523
421,030
-0.06(-1.26%)
Jan 28, 2013
4.610
4.706
4.547
4.581
529,567
-0.03(-0.63%)
Jan 25, 2013
4.619
4.774
4.581
4.610
900,873
+0.01(+0.21%)
Jan 24, 2013
4.475
4.619
4.455
4.600
1,061,476
+0.12(+2.58%)
Jan 23, 2013
4.369
4.504
4.349
4.484
710,109
+0.08(+1.75%)
Jan 22, 2013
4.446
4.465
4.325
4.407
681,980
-0.03(-0.65%)
Jan 18, 2013
4.513
4.629
4.426
4.436
998,330
-0.10(-2.13%)
Jan 17, 2013
4.494
4.533
4.475
4.533
353,329
+0.05(+1.08%)
Jan 16, 2013
4.465
4.523
4.455
4.484
432,101
+0.00(+0.00%)
Jan 15, 2013
4.455
4.499
4.446
4.484
609,107
-0.02(-0.43%)
Jan 14, 2013
4.494
4.528
4.418
4.504
788,509
-0.02(-0.43%)
Jan 11, 2013
4.533
4.551
4.398
4.523
424,622
+0.03(+0.64%)
Jan 10, 2013
4.426
4.533
4.417
4.494
453,240
+0.08(+1.75%)
Jan 09, 2013
4.436
4.504
4.373
4.417
371,658
+0.02(+0.44%)
Jan 08, 2013
4.542
4.624
4.378
4.398
875,549
-0.14(-2.98%)
Jan 07, 2013
4.494
4.610
4.436
4.533
929,593
-0.00(-0.01%)
Jan 04, 2013
4.311
4.600
4.258
4.533
1,186,154
+0.25(+5.87%)
Jan 03, 2013
4.282
4.311
4.214
4.282
1,122,723
+0.00(+0.00%)
Jan 02, 2013
4.214
4.311
4.089
4.282
712,866
+0.19(+4.72%)
Dec 31, 2012
3.935
4.089
3.925
4.089
452,346
+0.14(+3.41%)
Dec 28, 2012
3.944
4.002
3.915
3.954
292,160
-0.03(-0.73%)
Dec 27, 2012
3.993
4.041
3.858
3.983
543,992
+0.00(+0.00%)
Dec 26, 2012
4.041
4.108
3.973
3.983
602,284
-0.06(-1.43%)
Dec 24, 2012
4.118
4.253
4.012
4.041
169,869
-0.09(-2.10%)
Dec 21, 2012
4.195
4.195
4.002
4.128
1,086,032
-0.09(-2.07%)
Dec 20, 2012
4.224
4.263
4.195
4.215
568,130
-0.01(-0.22%)
Dec 19, 2012
4.137
4.234
4.137
4.224
1,136,506
+0.08(+1.86%)
Dec 18, 2012
3.964
4.147
3.964
4.147
384,252
+0.18(+4.62%)
Dec 17, 2012
4.041
4.108
3.935
3.964
535,903
-0.06(-1.44%)
Dec 14, 2012
4.041
4.099
4.002
4.021
259,842
-0.03(-0.71%)
Dec 13, 2012
4.089
4.118
4.012
4.050
344,477
-0.05(-1.18%)
Dec 12, 2012
4.128
4.166
4.089
4.099
356,024
+0.00(+0.00%)
Dec 11, 2012
4.185
4.214
4.089
4.099
774,370
-0.07(-1.62%)
Dec 10, 2012
4.147
4.195
4.108
4.166
311,898
+0.03(+0.70%)
Dec 07, 2012
4.214
4.214
4.070
4.137
523,924
-0.07(-1.61%)
Dec 06, 2012
4.137
4.234
4.123
4.205
453,848
+0.00(+0.00%)
Dec 05, 2012
4.214
4.234
4.099
4.205
311,359
+0.04(+0.93%)
Dec 04, 2012
4.166
4.243
4.142
4.166
629,653
+0.09(+2.13%)
Nov 30, 2012
4.002
4.099
3.973
4.079
1,184,435
+0.10(+2.42%)
Nov 29, 2012
3.935
4.012
3.906
3.983
544,564
+0.09(+2.23%)
Nov 28, 2012
3.915
3.944
3.809
3.896
697,889
-0.05(-1.22%)
Nov 27, 2012
3.944
4.089
3.925
3.944
583,555
-0.02(-0.61%)
Nov 26, 2012
3.964
4.060
3.944
3.968
392,814
+0.00(+0.12%)
Nov 23, 2012
3.906
4.002
3.877
3.964
209,152
+0.09(+2.24%)
Nov 21, 2012
3.761
3.886
3.761
3.877
407,203
+0.12(+3.08%)
Nov 20, 2012
3.732
3.771
3.645
3.761
982,538
+0.07(+1.83%)
Nov 19, 2012
3.703
3.819
3.655
3.694
936,105
+0.02(+0.53%)
Nov 16, 2012
3.742
3.742
3.520
3.674
1,325,377
-0.10(-2.56%)
Nov 15, 2012
3.819
3.906
3.742
3.771
623,608
-0.06(-1.64%)
Nov 14, 2012
3.915
3.935
3.819
3.833
495,089
-0.08(-2.09%)
Nov 13, 2012
3.954
3.973
3.906
3.915
250,865
-0.06(-1.46%)
Nov 12, 2012
4.012
4.012
3.906
3.973
310,492
-0.01(-0.24%)
Nov 09, 2012
3.954
4.118
3.954
3.983
344,668
+0.02(+0.49%)
Nov 08, 2012
4.041
4.065
3.964
3.964
493,222
-0.09(-2.14%)
Nov 07, 2012
4.205
4.205
4.031
4.050
490,273
-0.21(-4.98%)
Nov 06, 2012
4.214
4.291
4.171
4.263
428,178
+0.09(+2.08%)
Nov 05, 2012
4.166
4.234
4.099
4.176
530,870
-0.01(-0.23%)
Nov 02, 2012
4.263
4.291
4.166
4.185
408,541
-0.09(-2.03%)
Nov 01, 2012
4.166
4.330
4.118
4.272
852,997
+0.11(+2.55%)
Oct 31, 2012
3.954
4.166
3.944
4.166
701,934
+0.26(+6.67%)
Oct 26, 2012
3.983
3.906
3.906
3.906
2,244,766
-0.10(-2.41%)
Oct 25, 2012
4.137
4.176
3.993
4.002
419,153
-0.11(-2.58%)
Oct 24, 2012
4.108
4.128
4.060
4.108
322,093
+0.02(+0.47%)
Oct 23, 2012
4.050
4.108
4.002
4.089
630,403
-0.02(-0.47%)
Oct 19, 2012
4.195
4.195
4.050
4.108
744,218
-0.13(-2.96%)
Oct 18, 2012
4.263
4.291
4.176
4.234
399,862
+0.00(+0.00%)
Oct 17, 2012
4.282
4.340
4.214
4.234
362,787
-0.05(-1.13%)
Oct 16, 2012
4.118
4.282
4.118
4.282
400,487
+0.19(+4.72%)
Oct 15, 2012
4.070
4.099
4.002
4.089
323,342
+0.03(+0.71%)
Oct 12, 2012
4.128
4.128
4.050
4.060
247,626
-0.06(-1.41%)
Oct 11, 2012
4.156
4.185
4.108
4.118
356,388
-0.01(-0.23%)
Oct 10, 2012
4.195
4.291
4.089
4.128
627,837
-0.08(-1.83%)
Oct 09, 2012
4.253
4.291
4.166
4.205
466,488
-0.06(-1.36%)
Oct 08, 2012
4.243
4.282
4.214
4.263
305,552
-0.02(-0.45%)
Oct 05, 2012
4.340
4.417
4.272
4.282
241,513
-0.04(-0.89%)
Oct 04, 2012
4.340
4.372
4.272
4.320
338,144
-0.02(-0.44%)
Oct 03, 2012
4.378
4.436
4.330
4.340
305,590
-0.04(-0.88%)
Oct 02, 2012
4.272
4.436
4.272
4.378
721,737
+0.12(+2.72%)
Oct 01, 2012
4.253
4.320
4.214
4.263
968,329
+0.00(+0.11%)
Sep 28, 2012
4.263
4.320
4.214
4.258
667,240
-0.04(-1.01%)
Sep 27, 2012
4.311
4.349
4.205
4.301
514,394
+0.00(+0.00%)
Sep 26, 2012
4.311
4.311
4.214
4.301
690,359
-0.02(-0.44%)
Sep 25, 2012
4.388
4.436
4.291
4.320
877,698
-0.04(-0.89%)
Sep 24, 2012
4.359
4.465
4.340
4.359
477,591
-0.02(-0.44%)
Sep 21, 2012
4.504
4.504
4.378
4.378
784,345
-0.06(-1.31%)
Sep 20, 2012
4.523
4.561
4.407
4.436
510,951
-0.13(-2.75%)
Sep 19, 2012
4.658
4.696
4.552
4.561
562,974
-0.11(-2.27%)
Sep 18, 2012
4.436
4.706
4.436
4.668
631,959
+0.00(+0.00%)
Sep 17, 2012
4.639
4.677
4.590
4.668
362,712
+0.00(+0.00%)
Sep 14, 2012
4.561
4.668
4.533
4.668
561,354
+0.12(+2.54%)
Sep 13, 2012
4.494
4.600
4.398
4.552
831,519
+0.04(+0.85%)
Sep 12, 2012
4.484
4.552
4.465
4.513
702,858
+0.03(+0.65%)
Sep 11, 2012
4.455
4.504
4.417
4.484
636,336
+0.03(+0.65%)
Sep 10, 2012
4.484
4.542
4.446
4.455
535,682
-0.03(-0.65%)
Sep 07, 2012
4.398
4.533
4.359
4.484
1,419,723
+0.10(+2.20%)
Sep 06, 2012
4.378
4.398
4.320
4.388
1,908,193
+0.05(+1.11%)
Sep 05, 2012
4.426
4.464
4.330
4.340
569,072
-0.06(-1.32%)
Sep 04, 2012
4.504
4.514
4.378
4.398
735,153
-0.13(-2.77%)
Aug 31, 2012
4.484
4.552
4.398
4.523
1,879,998
+0.08(+1.74%)
Aug 30, 2012
4.475
4.494
4.436
4.446
685,814
-0.07(-1.50%)
Aug 29, 2012
4.533
4.581
4.494
4.513
970,844
+0.06(+1.30%)
Aug 27, 2012
4.533
4.552
4.388
4.455
700,037
-0.09(-1.91%)
Aug 24, 2012
4.590
4.590
4.465
4.542
1,113,015
-0.08(-1.77%)
Aug 23, 2012
4.677
4.741
4.590
4.624
952,476
-0.07(-1.54%)
Aug 22, 2012
4.928
4.967
4.697
4.697
1,454,670
-0.26(-5.25%)
Aug 21, 2012
4.986
5.044
4.909
4.957
795,362
-0.02(-0.39%)
Aug 20, 2012
5.082
5.102
4.967
4.976
765,369
-0.18(-3.55%)
Aug 17, 2012
5.111
5.159
5.063
5.159
480,817
+0.01(+0.19%)
Aug 16, 2012
5.140
5.188
5.092
5.150
1,043,468
-0.01(-0.19%)
Aug 15, 2012
5.121
5.198
5.082
5.159
455,113
+0.00(+0.00%)
Aug 14, 2012
5.294
5.294
5.130
5.159
699,307
-0.09(-1.65%)
Aug 13, 2012
5.294
5.333
5.208
5.246
2,636,152
-0.08(-1.45%)
Aug 10, 2012
5.304
5.333
5.237
5.323
954,737
-0.01(-0.18%)
Aug 09, 2012
5.198
5.376
5.179
5.333
1,072,081
+0.14(+2.60%)
Aug 08, 2012
5.198
5.227
5.130
5.198
1,364,561
-0.03(-0.55%)
Aug 07, 2012
5.140
5.343
5.140
5.227
1,105,865
+0.14(+2.85%)
Aug 06, 2012
5.102
5.193
5.024
5.082
1,189,983
-0.01(-0.19%)
Aug 03, 2012
5.073
5.188
5.015
5.092
852,673
+0.10(+1.93%)
Aug 02, 2012
4.889
5.082
4.851
4.995
941,738
+0.05(+0.97%)
Aug 01, 2012
5.159
5.159
4.938
4.947
1,344,974
-0.19(-3.75%)
Jul 31, 2012
4.947
5.237
4.947
5.140
1,411,062
+0.19(+3.90%)
Jul 30, 2012
5.024
5.164
4.889
4.947
1,151,041
-0.05(-0.97%)
Jul 27, 2012
4.745
5.024
4.649
4.995
1,094,880
+0.26(+5.50%)
Jul 26, 2012
4.658
4.798
4.610
4.735
827,775
+0.15(+3.37%)
Jul 25, 2012
4.542
4.648
4.523
4.581
690,581
+0.06(+1.28%)
Jul 24, 2012
4.639
4.697
4.484
4.523
807,723
-0.12(-2.49%)
Jul 23, 2012
4.619
4.687
4.513
4.639
814,375
-0.10(-2.04%)
Jul 20, 2012
4.735
4.798
4.687
4.735
608,612
-0.03(-0.61%)
Jul 19, 2012
4.745
4.822
4.687
4.764
774,167
+0.07(+1.44%)
Jul 18, 2012
4.571
4.764
4.533
4.697
897,332
+0.14(+3.18%)
Jul 17, 2012
4.523
4.619
4.465
4.552
727,405
+0.05(+1.07%)
Jul 16, 2012
4.523
4.576
4.475
4.504
626,116
-0.05(-1.06%)
Jul 13, 2012
4.388
4.571
4.369
4.552
1,068,087
+0.18(+4.19%)
Jul 12, 2012
4.504
4.504
4.330
4.369
1,329,815
-0.19(-4.23%)
Jul 11, 2012
4.600
4.685
4.542
4.561
933,347
-0.06(-1.25%)
Jul 10, 2012
4.716
4.764
4.600
4.619
945,404
-0.09(-1.84%)
Jul 09, 2012
4.803
4.803
4.600
4.706
952,869
-0.14(-2.79%)
Jul 06, 2012
4.909
4.938
4.822
4.841
937,014
-0.02(-0.40%)
Jul 05, 2012
4.610
4.899
4.600
4.860
1,266,179
+0.25(+5.44%)
Jul 03, 2012
4.610
4.697
4.581
4.610
1,272,196
-0.01(-0.21%)
Jul 02, 2012
4.725
4.764
4.523
4.619
2,853,870
-0.09(-1.84%)
Jun 29, 2012
4.735
4.745
4.697
4.706
1,299,362
+0.08(+1.67%)
Jun 28, 2012
4.590
4.706
4.552
4.629
1,032,319
-0.02(-0.41%)
Jun 27, 2012
4.523
4.663
4.504
4.648
1,080,774
+0.13(+2.77%)
Jun 26, 2012
4.542
4.610
4.513
4.523
678,190
-0.02(-0.42%)
Jun 25, 2012
4.629
4.648
4.533
4.542
899,438
-0.17(-3.68%)
Jun 22, 2012
4.571
4.735
4.571
4.716
2,169,930
+0.15(+3.38%)
Jun 21, 2012
4.716
4.774
4.561
4.561
1,048,253
-0.16(-3.47%)
Jun 20, 2012
4.697
4.774
4.600
4.725
938,624
+0.05(+1.03%)
Jun 19, 2012
4.552
4.706
4.542
4.677
1,115,505
+0.14(+2.97%)
Jun 18, 2012
4.378
4.571
4.349
4.542
1,198,159
+0.13(+2.84%)
Jun 15, 2012
4.320
4.426
4.301
4.417
1,317,336
+0.09(+2.00%)
Jun 14, 2012
4.311
4.426
4.291
4.330
1,241,182
+0.03(+0.67%)
Jun 13, 2012
4.330
4.426
4.272
4.301
1,392,908
-0.04(-0.89%)
Jun 12, 2012
4.301
4.446
4.301
4.340
1,409,338
+0.07(+1.58%)
Jun 11, 2012
4.581
4.590
4.272
4.272
1,144,960
-0.27(-5.94%)
Jun 08, 2012
4.388
4.588
4.340
4.542
1,033,482
+0.11(+2.39%)
Jun 07, 2012
4.533
4.668
4.426
4.436
1,486,324
-0.03(-0.65%)
Jun 06, 2012
4.359
4.494
4.359
4.465
1,162,597
+0.15(+3.58%)
Jun 05, 2012
4.359
4.436
4.311
4.311
904,055
-0.09(-1.97%)
Jun 04, 2012
4.494
4.498
4.340
4.398
1,344,675
-0.08(-1.72%)
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.