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
Copper Fox Metals Inc
(TSV:
CUU
)
0.2650
-0.0050 (-1.85%)
Streaming Delayed Price
Updated: 2:44 PM EDT, Jun 13, 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 29, 2009
0.0600
0.0650
0.0600
0.0650
131,900
+0.01(+8.33%)
May 28, 2009
0.0650
0.0700
0.0600
0.0600
327,166
-0.01(-7.69%)
May 27, 2009
0.0700
0.0750
0.0650
0.0650
59,200
+0.00(+0.00%)
May 26, 2009
0.0750
0.0750
0.0650
0.0650
95,000
-0.01(-13.33%)
May 25, 2009
0.0700
0.0750
0.0700
0.0750
46,500
+0.01(+15.38%)
May 22, 2009
0.0650
0.0700
0.0650
0.0650
144,887
+0.00(+0.00%)
May 21, 2009
0.0650
0.0700
0.0600
0.0650
381,600
-0.01(-7.14%)
May 20, 2009
0.0650
0.0700
0.0600
0.0700
628,800
+0.00(+0.00%)
May 19, 2009
0.0700
0.0700
0.0650
0.0700
146,000
+0.01(+7.69%)
May 15, 2009
0.0750
0.0800
0.0650
0.0650
92,000
-0.01(-18.75%)
May 14, 2009
0.0700
0.0800
0.0700
0.0800
92,000
+0.01(+6.67%)
May 13, 2009
0.0750
0.0750
0.0700
0.0750
422,872
+0.00(+0.00%)
May 12, 2009
0.0800
0.0800
0.0750
0.0750
294,000
+0.00(+7.14%)
May 11, 2009
0.0750
0.0750
0.0700
0.0700
180,430
-0.00(-6.67%)
May 08, 2009
0.0750
0.0800
0.0700
0.0750
631,800
+0.00(+0.00%)
May 07, 2009
0.0850
0.0850
0.0750
0.0750
235,100
-0.01(-6.25%)
May 06, 2009
0.0800
0.0850
0.0800
0.0800
87,949
-0.01(-5.88%)
May 05, 2009
0.0800
0.0850
0.0800
0.0850
62,217
+0.01(+13.33%)
May 04, 2009
0.0800
0.0800
0.0750
0.0750
91,825
+0.00(+0.00%)
May 01, 2009
0.0800
0.0850
0.0750
0.0750
97,980
+0.00(+7.14%)
Apr 30, 2009
0.0800
0.0800
0.0700
0.0700
163,500
-0.00(-6.67%)
Apr 29, 2009
0.0800
0.0800
0.0750
0.0750
19,000
-0.01(-6.25%)
Apr 28, 2009
0.0800
0.0800
0.0750
0.0800
202,000
+0.00(+0.00%)
Apr 27, 2009
0.0850
0.0850
0.0800
0.0800
38,680
-0.01(-5.88%)
Apr 24, 2009
0.0800
0.0850
0.0750
0.0850
234,000
+0.00(+0.00%)
Apr 23, 2009
0.0850
0.0900
0.0850
0.0850
52,000
-0.00(-5.56%)
Apr 22, 2009
0.0950
0.0950
0.0850
0.0900
131,000
+0.00(+0.00%)
Apr 21, 2009
0.0850
0.0900
0.0800
0.0900
206,250
+0.00(+5.88%)
Apr 20, 2009
0.0950
0.0950
0.0850
0.0850
197,000
-0.01(-10.53%)
Apr 17, 2009
0.0850
0.1150
0.0850
0.0950
843,082
+0.02(+26.67%)
Apr 16, 2009
0.0900
0.0900
0.0750
0.0750
72,055
-0.01(-11.76%)
Apr 15, 2009
0.0750
0.0900
0.0750
0.0850
554,500
+0.01(+13.33%)
Apr 14, 2009
0.0800
0.0800
0.0700
0.0750
116,352
-0.01(-6.25%)
Apr 13, 2009
0.0700
0.0800
0.0700
0.0800
104,000
+0.01(+6.67%)
Apr 09, 2009
0.0750
0.0750
0.0700
0.0750
34,000
+0.00(+0.00%)
Apr 08, 2009
0.0750
0.0750
0.0750
0.0750
1,000
+0.00(+0.00%)
Apr 07, 2009
0.0750
0.0750
0.0650
0.0750
40,000
+0.01(+15.38%)
Apr 06, 2009
0.0700
0.0750
0.0650
0.0650
298,500
-0.01(-13.33%)
Apr 03, 2009
0.0700
0.0750
0.0700
0.0750
78,000
+0.00(+7.14%)
Apr 02, 2009
0.0700
0.0750
0.0500
0.0700
282,785
-0.00(-6.67%)
Apr 01, 2009
0.0750
0.0850
0.0700
0.0750
110,000
-0.01(-11.76%)
Mar 31, 2009
0.0750
0.0850
0.0700
0.0850
106,000
+0.01(+6.25%)
Mar 30, 2009
0.0950
0.0950
0.0800
0.0800
94,700
-0.01(-15.79%)
Mar 26, 2009
0.0800
0.0950
0.0800
0.0950
49,200
+0.01(+18.75%)
Mar 25, 2009
0.0900
0.0900
0.0800
0.0800
40,250
-0.01(-11.11%)
Mar 24, 2009
0.0900
0.0900
0.0850
0.0900
55,000
-0.01(-10.00%)
Mar 23, 2009
0.0950
0.1000
0.0800
0.1000
141,000
+0.01(+11.11%)
Mar 20, 2009
0.0900
0.0900
0.0900
0.0900
122,000
-0.01(-5.26%)
Mar 19, 2009
0.0750
0.0950
0.0750
0.0950
88,500
+0.02(+35.71%)
Mar 18, 2009
0.0800
0.0850
0.0700
0.0700
49,000
-0.01(-12.50%)
Mar 17, 2009
0.0750
0.0800
0.0750
0.0800
77,000
+0.01(+6.67%)
Mar 16, 2009
0.0650
0.0750
0.0550
0.0750
391,800
+0.01(+25.00%)
Mar 13, 2009
0.0600
0.0650
0.0550
0.0600
130,246
-0.01(-7.69%)
Mar 12, 2009
0.0650
0.0650
0.0550
0.0650
116,450
-0.01(-7.14%)
Mar 11, 2009
0.0700
0.0700
0.0600
0.0700
27,000
+0.01(+16.67%)
Mar 10, 2009
0.0700
0.0750
0.0600
0.0600
508,000
-0.01(-7.69%)
Mar 09, 2009
0.0750
0.0750
0.0650
0.0650
152,729
-0.01(-13.33%)
Mar 06, 2009
0.0750
0.0750
0.0700
0.0750
25,650
+0.00(+0.00%)
Mar 05, 2009
0.0800
0.0850
0.0750
0.0750
65,000
+0.00(+0.00%)
Mar 04, 2009
0.0800
0.0800
0.0750
0.0750
61,407
-0.01(-11.76%)
Mar 02, 2009
0.0900
0.0950
0.0800
0.0850
119,000
-0.00(-5.56%)
Feb 27, 2009
0.0950
0.0950
0.0850
0.0900
401,500
-0.01(-10.00%)
Feb 26, 2009
0.1000
0.1000
0.0900
0.1000
240,000
-0.00(-4.76%)
Feb 25, 2009
0.1050
0.1050
0.1050
0.1050
12,000
+0.00(+5.00%)
Feb 24, 2009
0.1050
0.1050
0.1000
0.1000
84,500
-0.00(-4.76%)
Feb 23, 2009
0.1100
0.1150
0.1050
0.1050
73,500
-0.01(-4.55%)
Feb 20, 2009
0.1000
0.1100
0.1000
0.1100
45,700
+0.00(+0.00%)
Feb 19, 2009
0.1000
0.1100
0.1000
0.1100
45,945
+0.01(+4.76%)
Feb 18, 2009
0.1050
0.1050
0.1050
0.1050
71,092
-0.01(-4.55%)
Feb 17, 2009
0.1100
0.1200
0.1100
0.1100
104,500
-0.01(-8.33%)
Feb 13, 2009
0.1200
0.1200
0.1200
0.1200
83,900
+0.01(+9.09%)
Feb 12, 2009
0.1100
0.1200
0.1100
0.1100
34,000
+0.00(+0.00%)
Feb 11, 2009
0.1100
0.1100
0.1050
0.1100
70,500
+0.01(+4.76%)
Feb 10, 2009
0.1100
0.1150
0.1050
0.1050
222,230
+0.00(+0.00%)
Feb 09, 2009
0.1100
0.1150
0.1050
0.1050
141,836
+0.00(+5.00%)
Feb 06, 2009
0.1150
0.1200
0.1000
0.1000
186,200
-0.00(-4.76%)
Feb 05, 2009
0.1100
0.1100
0.1050
0.1050
130,500
-0.01(-12.50%)
Feb 04, 2009
0.1100
0.1200
0.1050
0.1200
81,000
+0.02(+20.00%)
Feb 03, 2009
0.1100
0.1100
0.1000
0.1000
180,200
-0.01(-9.09%)
Feb 02, 2009
0.1250
0.1250
0.1050
0.1100
327,000
-0.01(-8.33%)
Jan 30, 2009
0.1150
0.1250
0.1100
0.1200
640,595
+0.01(+9.09%)
Jan 29, 2009
0.1200
0.1200
0.1050
0.1100
271,442
-0.01(-8.33%)
Jan 28, 2009
0.1150
0.1200
0.1150
0.1200
25,434
+0.01(+14.29%)
Jan 27, 2009
0.1100
0.1100
0.1000
0.1050
71,500
+0.00(+5.00%)
Jan 26, 2009
0.1200
0.1200
0.0900
0.1000
326,800
-0.02(-16.67%)
Jan 23, 2009
0.1000
0.1200
0.1000
0.1200
27,000
+0.01(+9.09%)
Jan 22, 2009
0.1100
0.1100
0.1100
0.1100
17,350
+0.01(+10.00%)
Jan 21, 2009
0.1100
0.1100
0.1000
0.1000
55,000
-0.00(-4.76%)
Jan 20, 2009
0.1200
0.1200
0.1050
0.1050
62,250
-0.01(-4.55%)
Jan 19, 2009
0.1100
0.1200
0.1100
0.1100
136,500
+0.00(+0.00%)
Jan 16, 2009
0.1100
0.1100
0.1100
0.1100
45,300
+0.02(+29.41%)
Jan 15, 2009
0.1000
0.1000
0.0850
0.0850
112,000
-0.01(-15.00%)
Jan 14, 2009
0.1000
0.1050
0.1000
0.1000
79,000
-0.00(-4.76%)
Jan 13, 2009
0.1000
0.1050
0.1000
0.1050
47,000
+0.00(+0.00%)
Jan 12, 2009
0.1200
0.1200
0.1000
0.1050
90,800
-0.01(-4.55%)
Jan 09, 2009
0.1150
0.1250
0.1100
0.1100
61,900
-0.01(-12.00%)
Jan 08, 2009
0.1200
0.1250
0.1100
0.1250
334,399
+0.00(+0.00%)
Jan 07, 2009
0.1250
0.1300
0.1150
0.1250
280,000
+0.01(+13.64%)
Jan 06, 2009
0.1000
0.1200
0.1000
0.1100
264,700
+0.01(+4.76%)
Jan 05, 2009
0.1050
0.1050
0.0850
0.1050
400,970
+0.00(+5.00%)
Jan 02, 2009
0.0800
0.1100
0.0800
0.1000
347,615
+0.03(+33.33%)
Jan 01, 2009
0.0750
0.0800
0.0750
0.0750
0
+0.00(+0.00%)
Dec 31, 2008
0.0750
0.0800
0.0750
0.0750
287,000
+0.00(+0.00%)
Dec 30, 2008
0.0750
0.0750
0.0600
0.0750
112,200
+0.00(+7.14%)
Dec 29, 2008
0.0650
0.0750
0.0600
0.0700
423,133
+0.02(+27.27%)
Dec 24, 2008
0.0650
0.0700
0.0550
0.0550
299,600
-0.01(-15.38%)
Dec 23, 2008
0.0500
0.0650
0.0500
0.0650
406,300
+0.01(+30.00%)
Dec 22, 2008
0.0700
0.0750
0.0500
0.0500
953,361
-0.01(-23.08%)
Dec 19, 2008
0.0750
0.0800
0.0600
0.0650
162,400
-0.01(-13.33%)
Dec 18, 2008
0.0850
0.0850
0.0650
0.0750
311,250
-0.01(-6.25%)
Dec 17, 2008
0.0800
0.0800
0.0800
0.0800
44,000
+0.01(+6.67%)
Dec 16, 2008
0.0750
0.0950
0.0700
0.0750
546,824
-0.01(-6.25%)
Dec 15, 2008
0.0650
0.1000
0.0650
0.0800
363,869
+0.02(+33.33%)
Dec 12, 2008
0.0500
0.0600
0.0450
0.0600
648,821
+0.01(+20.00%)
Dec 11, 2008
0.0500
0.0500
0.0400
0.0500
670,200
+0.01(+11.11%)
Dec 10, 2008
0.0450
0.0500
0.0450
0.0450
119,890
+0.00(+0.00%)
Dec 09, 2008
0.0500
0.0500
0.0450
0.0450
293,800
+0.00(+0.00%)
Dec 08, 2008
0.0500
0.0500
0.0450
0.0450
287,000
-0.01(-10.00%)
Dec 05, 2008
0.0500
0.0500
0.0400
0.0500
256,000
+0.00(+0.00%)
Dec 04, 2008
0.0500
0.0550
0.0450
0.0500
342,000
+0.00(+0.00%)
Dec 03, 2008
0.0550
0.0550
0.0450
0.0500
257,749
+0.00(+0.00%)
Dec 02, 2008
0.0700
0.0700
0.0500
0.0500
351,300
-0.01(-23.08%)
Dec 01, 2008
0.0600
0.0700
0.0550
0.0650
329,584
+0.01(+8.33%)
Nov 28, 2008
0.0650
0.0650
0.0500
0.0600
372,509
+0.00(+0.00%)
Nov 27, 2008
0.0600
0.0650
0.0550
0.0600
199,000
+0.00(+9.09%)
Nov 26, 2008
0.0550
0.0600
0.0400
0.0550
400,998
-0.00(-8.33%)
Nov 25, 2008
0.0700
0.0700
0.0550
0.0600
219,850
-0.01(-14.29%)
Nov 24, 2008
0.0750
0.0750
0.0600
0.0700
158,157
+0.01(+7.69%)
Nov 21, 2008
0.0650
0.0700
0.0600
0.0650
123,500
+0.01(+8.33%)
Nov 20, 2008
0.0700
0.0750
0.0500
0.0600
319,600
-0.01(-20.00%)
Nov 19, 2008
0.0900
0.0900
0.0750
0.0750
257,000
-0.01(-11.76%)
Nov 18, 2008
0.0850
0.0900
0.0850
0.0850
31,900
-0.01(-10.53%)
Nov 17, 2008
0.0950
0.0950
0.0900
0.0950
37,500
+0.01(+5.56%)
Nov 14, 2008
0.1000
0.1000
0.0900
0.0900
110,750
+0.00(+0.00%)
Nov 13, 2008
0.1100
0.1100
0.0800
0.0900
597,500
-0.02(-18.18%)
Nov 12, 2008
0.1000
0.1150
0.0900
0.1100
194,430
+0.01(+10.00%)
Nov 11, 2008
0.1000
0.1200
0.1000
0.1000
242,000
+0.00(+0.00%)
Nov 10, 2008
0.1150
0.1400
0.1000
0.1000
341,300
-0.04(-25.93%)
Nov 07, 2008
0.1300
0.1350
0.1100
0.1350
118,500
+0.01(+8.00%)
Nov 06, 2008
0.1250
0.1300
0.1200
0.1250
56,000
+0.00(+0.00%)
Nov 05, 2008
0.1400
0.1400
0.1250
0.1250
195,500
-0.01(-3.85%)
Nov 04, 2008
0.1500
0.1500
0.1300
0.1300
399,300
+0.00(+0.00%)
Nov 03, 2008
0.1400
0.1400
0.1300
0.1300
70,500
+0.00(+0.00%)
Oct 31, 2008
0.1600
0.1850
0.1300
0.1300
186,500
-0.03(-18.75%)
Oct 30, 2008
0.1600
0.1650
0.1500
0.1600
138,200
+0.01(+6.67%)
Oct 29, 2008
0.1400
0.1600
0.1300
0.1500
84,500
+0.02(+15.38%)
Oct 28, 2008
0.1300
0.1400
0.1300
0.1300
49,700
+0.00(+0.00%)
Oct 27, 2008
0.1300
0.1350
0.1200
0.1300
147,400
+0.00(+0.00%)
Oct 24, 2008
0.1350
0.1350
0.1100
0.1300
196,000
+0.01(+8.33%)
Oct 23, 2008
0.1300
0.1450
0.1200
0.1200
125,894
-0.01(-7.69%)
Oct 22, 2008
0.1500
0.1600
0.1300
0.1300
93,000
-0.02(-13.33%)
Oct 21, 2008
0.1700
0.1750
0.1500
0.1500
91,000
-0.02(-11.76%)
Oct 20, 2008
0.1800
0.1800
0.1600
0.1700
96,010
+0.00(+0.00%)
Oct 17, 2008
0.1600
0.1800
0.1450
0.1700
69,680
+0.01(+6.25%)
Oct 16, 2008
0.1600
0.1600
0.1500
0.1600
91,320
-0.01(-3.03%)
Oct 15, 2008
0.1700
0.1700
0.1500
0.1650
96,200
+0.00(+0.00%)
Oct 14, 2008
0.1700
0.1800
0.1450
0.1650
252,700
+0.02(+13.79%)
Oct 10, 2008
0.1450
0.1450
0.1300
0.1450
145,111
+0.01(+7.41%)
Oct 09, 2008
0.1500
0.1500
0.1350
0.1350
235,150
-0.01(-10.00%)
Oct 08, 2008
0.1500
0.1500
0.1200
0.1500
196,064
-0.01(-6.25%)
Oct 07, 2008
0.1050
0.1600
0.1050
0.1600
206,600
-0.02(-11.11%)
Oct 06, 2008
0.2150
0.2150
0.1650
0.1800
350,850
-0.03(-14.29%)
Oct 03, 2008
0.2000
0.2100
0.2000
0.2100
16,000
+0.01(+5.00%)
Oct 02, 2008
0.2400
0.2500
0.2000
0.2000
245,680
-0.04(-16.67%)
Oct 01, 2008
0.2400
0.2500
0.2350
0.2400
48,900
+0.01(+2.13%)
Sep 30, 2008
0.2500
0.2500
0.2350
0.2350
40,690
-0.01(-4.08%)
Sep 29, 2008
0.2600
0.2600
0.2300
0.2450
253,000
-0.02(-5.77%)
Sep 26, 2008
0.2300
0.2600
0.2300
0.2600
231,527
+0.03(+13.04%)
Sep 25, 2008
0.2200
0.2350
0.2200
0.2300
39,200
-0.01(-4.17%)
Sep 24, 2008
0.2400
0.2400
0.2200
0.2400
66,700
+0.01(+4.35%)
Sep 23, 2008
0.2400
0.2400
0.2200
0.2300
115,500
-0.01(-6.12%)
Sep 22, 2008
0.2500
0.2500
0.2400
0.2450
106,450
-0.01(-2.00%)
Sep 19, 2008
0.2300
0.2500
0.2100
0.2500
287,130
+0.05(+25.00%)
Sep 18, 2008
0.2200
0.2300
0.2000
0.2000
138,000
-0.02(-9.09%)
Sep 17, 2008
0.2350
0.2350
0.1900
0.2200
276,516
+0.01(+4.76%)
Sep 16, 2008
0.1850
0.2450
0.1800
0.2100
230,600
+0.02(+10.53%)
Sep 15, 2008
0.2000
0.2000
0.1800
0.1900
206,600
-0.01(-5.00%)
Sep 12, 2008
0.1950
0.2000
0.1850
0.2000
47,000
+0.01(+5.26%)
Sep 11, 2008
0.2000
0.2000
0.1750
0.1900
195,300
-0.02(-9.52%)
Sep 10, 2008
0.2100
0.2250
0.1900
0.2100
165,000
-0.02(-8.70%)
Sep 09, 2008
0.2400
0.2500
0.2300
0.2300
113,100
-0.01(-4.17%)
Sep 08, 2008
0.2500
0.2500
0.2400
0.2400
46,500
+0.00(+0.00%)
Sep 05, 2008
0.2300
0.2500
0.2300
0.2400
70,000
+0.00(+0.00%)
Sep 04, 2008
0.2500
0.2500
0.2350
0.2400
205,650
-0.01(-4.00%)
Sep 03, 2008
0.2450
0.2550
0.2450
0.2500
121,900
+0.00(+0.00%)
Sep 02, 2008
0.2500
0.2550
0.2500
0.2500
69,253
+0.00(+0.00%)
Aug 29, 2008
0.2500
0.2600
0.2500
0.2500
59,500
+0.00(+0.00%)
Aug 28, 2008
0.2500
0.2500
0.2400
0.2500
328,370
-0.01(-1.96%)
Aug 27, 2008
0.2500
0.2700
0.2450
0.2550
143,700
+0.01(+2.00%)
Aug 26, 2008
0.2550
0.2700
0.2500
0.2500
80,200
+0.00(+0.00%)
Aug 25, 2008
0.2450
0.2600
0.2450
0.2500
137,050
-0.01(-3.85%)
Aug 22, 2008
0.2650
0.2700
0.2500
0.2600
245,950
+0.00(+0.00%)
Aug 21, 2008
0.2600
0.2700
0.2600
0.2600
207,025
-0.01(-3.70%)
Aug 20, 2008
0.2650
0.2700
0.2500
0.2700
92,900
+0.01(+1.89%)
Aug 19, 2008
0.2400
0.2700
0.2300
0.2650
74,000
+0.04(+15.22%)
Aug 18, 2008
0.2600
0.2650
0.2300
0.2300
281,200
-0.04(-14.81%)
Aug 15, 2008
0.2900
0.2900
0.2600
0.2700
295,500
-0.03(-10.00%)
Aug 14, 2008
0.2950
0.3100
0.2950
0.3000
96,000
+0.02(+7.14%)
Aug 13, 2008
0.2600
0.3000
0.2600
0.2800
97,000
+0.02(+7.69%)
Aug 12, 2008
0.2950
0.2950
0.2500
0.2600
461,150
+0.00(+0.00%)
Aug 11, 2008
0.3300
0.3300
0.2600
0.2600
312,500
-0.05(-17.46%)
Aug 08, 2008
0.3600
0.3600
0.3150
0.3150
89,542
-0.01(-3.08%)
Aug 07, 2008
0.3300
0.3500
0.3200
0.3250
145,600
-0.01(-1.52%)
Aug 06, 2008
0.3800
0.3850
0.3300
0.3300
233,600
-0.04(-12.00%)
Aug 05, 2008
0.3900
0.3950
0.3750
0.3750
64,960
+0.01(+1.35%)
Aug 04, 2008
0.3900
0.3950
0.3700
0.3700
89,100
+0.00(+0.00%)
Aug 01, 2008
0.3900
0.3950
0.3700
0.3700
89,100
+0.02(+4.23%)
Jul 31, 2008
0.3700
0.3800
0.3550
0.3550
15,303
-0.02(-5.33%)
Jul 30, 2008
0.3600
0.3800
0.3600
0.3750
7,500
+0.01(+2.74%)
Jul 29, 2008
0.3500
0.3800
0.3500
0.3650
82,900
+0.01(+2.82%)
Jul 28, 2008
0.3600
0.3800
0.3500
0.3550
42,575
-0.01(-1.39%)
Jul 25, 2008
0.3750
0.3950
0.3550
0.3600
47,000
-0.02(-4.00%)
Jul 24, 2008
0.3750
0.3900
0.3750
0.3750
11,740
-0.01(-1.32%)
Jul 23, 2008
0.3800
0.3950
0.3750
0.3800
28,900
-0.02(-5.00%)
Jul 22, 2008
0.4000
0.4000
0.4000
0.4000
13,140
+0.01(+2.56%)
Jul 21, 2008
0.4000
0.4000
0.3850
0.3900
23,200
-0.01(-2.50%)
Jul 18, 2008
0.3550
0.4100
0.3500
0.4000
85,881
+0.02(+5.26%)
Jul 17, 2008
0.3800
0.3800
0.3550
0.3800
52,900
+0.03(+8.57%)
Jul 16, 2008
0.4050
0.4100
0.3500
0.3500
191,900
-0.04(-9.09%)
Jul 15, 2008
0.4050
0.4050
0.3850
0.3850
17,000
-0.02(-4.94%)
Jul 14, 2008
0.3800
0.4050
0.3700
0.4050
50,900
+0.02(+3.85%)
Jul 11, 2008
0.4100
0.4100
0.3850
0.3900
58,500
+0.00(+0.00%)
Jul 10, 2008
0.4000
0.4100
0.3900
0.3900
82,500
-0.02(-4.88%)
Jul 09, 2008
0.4100
0.4200
0.4100
0.4100
31,000
+0.01(+2.50%)
Jul 08, 2008
0.4100
0.4150
0.4000
0.4000
141,850
+0.00(+0.00%)
Jul 07, 2008
0.4400
0.4400
0.4000
0.4000
48,211
-0.03(-6.98%)
Jul 04, 2008
0.4300
0.4300
0.4200
0.4300
15,500
+0.01(+2.38%)
Jul 03, 2008
0.4200
0.4300
0.4100
0.4200
25,000
+0.00(+0.00%)
Jul 02, 2008
0.4250
0.4250
0.4050
0.4200
197,499
-0.01(-1.18%)
Jul 01, 2008
0.4000
0.4250
0.4000
0.4250
52,550
+0.00(+0.00%)
Jun 30, 2008
0.4000
0.4250
0.4000
0.4250
52,550
+0.02(+3.66%)
Jun 27, 2008
0.4100
0.4100
0.4050
0.4100
37,000
+0.00(+0.00%)
Jun 26, 2008
0.3900
0.4100
0.3800
0.4100
89,000
+0.02(+5.13%)
Jun 25, 2008
0.4050
0.4100
0.3900
0.3900
23,000
-0.02(-4.88%)
Jun 24, 2008
0.3900
0.4100
0.3900
0.4100
80,437
-0.01(-1.20%)
Jun 23, 2008
0.4200
0.4200
0.3800
0.4150
111,390
+0.00(+0.00%)
Jun 20, 2008
0.3800
0.4150
0.3800
0.4150
123,649
+0.03(+9.21%)
Jun 19, 2008
0.4100
0.4100
0.3800
0.3800
106,108
-0.03(-7.32%)
Jun 18, 2008
0.4300
0.4300
0.3950
0.4100
82,900
+0.00(+0.00%)
Jun 17, 2008
0.4100
0.4100
0.3950
0.4100
71,350
-0.01(-1.20%)
Jun 16, 2008
0.4150
0.4150
0.3800
0.4150
161,000
+0.00(+0.00%)
Jun 13, 2008
0.4200
0.4250
0.3800
0.4150
262,200
-0.02(-3.49%)
Jun 12, 2008
0.4250
0.4400
0.4200
0.4300
163,300
-0.03(-5.49%)
Jun 11, 2008
0.4500
0.4550
0.4250
0.4550
65,000
+0.01(+1.11%)
Jun 10, 2008
0.4450
0.4500
0.4250
0.4500
179,650
-0.01(-1.10%)
Jun 09, 2008
0.4800
0.4800
0.4400
0.4550
40,700
-0.02(-4.21%)
Jun 06, 2008
0.4400
0.4800
0.4400
0.4750
154,400
+0.03(+6.74%)
Jun 05, 2008
0.4350
0.4450
0.4350
0.4450
22,300
+0.01(+2.30%)
Jun 04, 2008
0.4400
0.4450
0.4350
0.4350
53,000
-0.02(-3.33%)
Jun 03, 2008
0.4550
0.4550
0.4400
0.4500
90,425
+0.01(+2.27%)
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.