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
Seoul Composite
(IX:
KS11
)
N/A
UNCHANGED
Last Price
Updated:
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 30, 2008
1847
1852
1833
1852
287,600
+10.80(+0.59%)
May 29, 2008
1819
1843
1819
1841
298,800
+35.58(+1.97%)
May 28, 2008
1835
1836
1802
1806
299,400
-19.59(-1.07%)
May 27, 2008
1806
1825
1806
1825
260,200
+24.65(+1.37%)
May 26, 2008
1814
1821
1791
1801
281,800
-27.36(-1.50%)
May 23, 2008
1836
1841
1826
1828
299,000
-7.48(-0.41%)
May 22, 2008
1826
1837
1811
1835
357,200
-12.09(-0.65%)
May 21, 2008
1849
1862
1845
1848
315,800
-25.64(-1.37%)
May 20, 2008
1887
1890
1857
1873
336,200
-12.22(-0.65%)
May 19, 2008
1894
1901
1875
1885
355,800
-3.51(-0.19%)
May 16, 2008
1894
1900
1883
1889
301,600
+3.17(+0.17%)
May 15, 2008
1853
1887
1853
1886
414,600
+41.96(+2.28%)
May 14, 2008
1841
1848
1828
1844
297,600
+0.95(+0.05%)
May 13, 2008
1829
1843
1814
1843
265,200
+19.10(+1.05%)
May 12, 2008
1855
1855
1818
1824
0
+0.00(+0.00%)
May 09, 2008
1855
1855
1818
1824
280,000
-24.30(-1.31%)
May 08, 2008
1831
1855
1830
1848
319,000
-6.01(-0.32%)
May 07, 2008
1864
1868
1840
1854
383,800
-5.05(-0.27%)
May 06, 2008
1850
1859
1843
1859
303,400
+10.79(+0.58%)
May 05, 2008
1852
1852
1843
1848
0
+0.00(+0.00%)
May 02, 2008
1852
1852
1843
1848
267,000
+22.80(+1.25%)
May 01, 2008
1809
1826
1803
1825
0
+0.00(+0.00%)
Apr 30, 2008
1809
1826
1803
1825
244,600
+13.96(+0.77%)
Apr 29, 2008
1829
1831
1803
1812
271,800
-11.66(-0.64%)
Apr 28, 2008
1829
1832
1814
1823
371,200
-1.51(-0.08%)
Apr 25, 2008
1809
1826
1809
1825
327,400
+25.34(+1.41%)
Apr 24, 2008
1809
1813
1795
1799
496,600
-1.45(-0.08%)
Apr 23, 2008
1784
1809
1784
1801
339,800
+13.30(+0.74%)
Apr 22, 2008
1800
1803
1785
1787
346,400
-12.99(-0.72%)
Apr 21, 2008
1793
1803
1791
1800
298,800
+28.58(+1.61%)
Apr 18, 2008
1773
1779
1763
1772
237,600
+3.23(+0.18%)
Apr 17, 2008
1783
1784
1766
1769
265,000
+10.11(+0.57%)
Apr 16, 2008
1758
1766
1754
1759
286,200
+16.39(+0.94%)
Apr 15, 2008
1749
1754
1734
1742
238,400
-4.54(-0.26%)
Apr 14, 2008
1747
1755
1739
1747
223,400
-33.00(-1.85%)
Apr 11, 2008
1768
1780
1759
1780
272,200
+15.07(+0.85%)
Apr 10, 2008
1746
1765
1736
1765
214,800
+9.93(+0.57%)
Apr 09, 2008
1771
1771
1750
1755
0
+0.00(+0.00%)
Apr 08, 2008
1771
1771
1750
1755
267,200
-18.85(-1.06%)
Apr 07, 2008
1770
1787
1763
1774
275,200
+7.07(+0.40%)
Apr 04, 2008
1763
1768
1757
1766
256,600
+2.86(+0.16%)
Apr 03, 2008
1746
1766
1742
1764
253,400
+21.44(+1.23%)
Apr 02, 2008
1739
1744
1734
1742
326,400
+39.94(+2.35%)
Apr 01, 2008
1702
1718
1695
1702
320,200
-1.74(-0.10%)
Mar 31, 2008
1705
1709
1685
1704
291,600
+2.16(+0.13%)
Mar 28, 2008
1671
1704
1671
1702
350,400
+25.59(+1.53%)
Mar 27, 2008
1672
1677
1660
1676
257,800
-3.43(-0.20%)
Mar 26, 2008
1677
1682
1670
1680
280,400
+4.74(+0.28%)
Mar 25, 2008
1677
1681
1668
1675
319,800
+19.63(+1.19%)
Mar 24, 2008
1654
1664
1646
1655
258,000
+9.61(+0.58%)
Mar 21, 2008
1644
1646
1635
1646
283,800
+22.30(+1.37%)
Mar 20, 2008
1602
1624
1593
1623
243,200
+1.16(+0.07%)
Mar 19, 2008
1626
1633
1615
1622
280,200
+33.48(+2.11%)
Mar 18, 2008
1585
1590
1567
1589
243,000
+14.31(+0.91%)
Mar 17, 2008
1589
1589
1538
1574
298,600
-25.82(-1.61%)
Mar 14, 2008
1638
1639
1578
1600
297,400
-15.36(-0.95%)
Mar 13, 2008
1657
1657
1609
1616
309,400
-43.21(-2.60%)
Mar 12, 2008
1685
1688
1658
1659
325,000
+17.35(+1.06%)
Mar 11, 2008
1605
1644
1602
1641
279,600
+16.31(+1.00%)
Mar 10, 2008
1634
1651
1621
1625
317,400
-38.80(-2.33%)
Mar 08, 2008
1682
1682
1651
1664
303,200
-33.47(-1.97%)
Mar 07, 2008
1681
1706
1680
1697
359,600
+20.34(+1.21%)
Mar 06, 2008
1681
1687
1668
1677
263,400
+0.92(+0.05%)
Mar 05, 2008
1677
1687
1665
1676
278,400
+4.45(+0.27%)
Mar 04, 2008
1676
1676
1658
1672
237,000
+0.00(+0.00%)
Mar 03, 2008
1676
1676
1658
1672
0
-39.89(-2.33%)
Mar 01, 2008
1718
1722
1708
1712
315,800
-24.55(-1.41%)
Feb 29, 2008
1726
1740
1713
1736
257,200
+15.28(+0.89%)
Feb 28, 2008
1726
1733
1716
1721
306,000
+11.76(+0.69%)
Feb 27, 2008
1725
1726
1704
1709
283,600
+0.00(+0.00%)
Feb 26, 2008
1702
1715
1702
1709
299,000
+0.00(+0.00%)
Feb 25, 2008
1702
1715
1702
1709
0
+22.68(+1.34%)
Feb 23, 2008
1688
1688
1671
1686
281,200
-17.91(-1.05%)
Feb 22, 2008
1708
1714
1695
1704
241,800
+16.45(+0.97%)
Feb 21, 2008
1705
1718
1684
1688
321,400
-32.61(-1.90%)
Feb 20, 2008
1717
1723
1709
1721
362,600
+24.28(+1.43%)
Feb 19, 2008
1702
1714
1681
1696
373,800
+0.00(+0.00%)
Feb 18, 2008
1702
1714
1681
1696
0
+1.47(+0.09%)
Feb 16, 2008
1672
1696
1668
1695
485,400
-2.68(-0.16%)
Feb 15, 2008
1660
1697
1660
1697
503,600
+65.67(+4.02%)
Feb 14, 2008
1663
1664
1630
1632
318,200
-11.51(-0.70%)
Feb 13, 2008
1654
1655
1641
1643
290,800
+2.62(+0.16%)
Feb 12, 2008
1649
1652
1633
1641
234,200
+0.00(+0.00%)
Feb 11, 2008
1649
1652
1633
1641
0
-55.90(-3.29%)
Feb 08, 2008
1686
1698
1680
1697
0
+0.00(+0.00%)
Feb 07, 2008
1686
1698
1680
1697
253,800
+0.00(+0.00%)
Feb 06, 2008
1686
1698
1680
1697
253,800
+6.44(+0.38%)
Feb 05, 2008
1656
1697
1656
1690
332,800
+0.00(+0.00%)
Feb 04, 2008
1656
1697
1656
1690
0
+55.60(+3.40%)
Feb 02, 2008
1645
1649
1620
1635
307,800
+9.85(+0.61%)
Feb 01, 2008
1582
1630
1571
1625
333,800
+35.62(+2.24%)
Jan 31, 2008
1653
1653
1578
1589
379,600
-48.85(-2.98%)
Jan 30, 2008
1658
1663
1623
1638
274,400
+10.72(+0.66%)
Jan 29, 2008
1668
1674
1621
1627
258,600
+0.00(+0.00%)
Jan 28, 2008
1668
1674
1621
1627
0
-65.22(-3.85%)
Jan 26, 2008
1683
1693
1674
1692
272,000
+29.41(+1.77%)
Jan 25, 2008
1663
1676
1649
1663
269,400
+34.58(+2.12%)
Jan 24, 2008
1653
1659
1605
1628
271,800
+19.40(+1.21%)
Jan 23, 2008
1629
1636
1578
1609
316,600
-74.54(-4.43%)
Jan 22, 2008
1724
1724
1673
1684
285,800
+0.00(+0.00%)
Jan 21, 2008
1724
1724
1673
1684
0
-51.16(-2.95%)
Jan 19, 2008
1689
1737
1684
1735
287,400
+11.17(+0.65%)
Jan 18, 2008
1726
1733
1687
1724
295,600
+18.58(+1.09%)
Jan 17, 2008
1716
1736
1701
1705
295,400
-41.98(-2.40%)
Jan 16, 2008
1782
1782
1723
1747
295,200
-18.93(-1.07%)
Jan 15, 2008
1781
1791
1754
1766
249,000
+0.00(+0.00%)
Jan 14, 2008
1781
1791
1754
1766
0
-16.39(-0.92%)
Jan 12, 2008
1845
1847
1776
1782
280,200
-42.51(-2.33%)
Jan 11, 2008
1848
1855
1825
1825
315,200
-19.69(-1.07%)
Jan 10, 2008
1802
1844
1794
1844
277,200
+18.24(+1.00%)
Jan 09, 2008
1839
1841
1819
1826
296,000
-4.91(-0.27%)
Jan 08, 2008
1816
1841
1814
1831
267,800
+0.00(+0.00%)
Jan 07, 2008
1816
1841
1814
1831
0
-32.76(-1.76%)
Jan 05, 2008
1854
1870
1824
1864
298,600
+11.17(+0.60%)
Jan 04, 2008
1834
1858
1822
1853
252,800
-0.72(-0.04%)
Jan 03, 2008
1891
1892
1853
1853
246,800
+0.00(+0.00%)
Jan 02, 2008
1891
1892
1853
1853
0
-43.68(-2.30%)
Jan 01, 2008
1893
1912
1891
1897
229,200
+0.00(+0.00%)
Dec 31, 2007
1893
1912
1891
1897
229,200
+0.00(+0.00%)
Dec 29, 2007
1893
1912
1891
1897
229,200
-11.49(-0.60%)
Dec 28, 2007
1902
1915
1891
1909
235,600
+1.90(+0.10%)
Dec 27, 2007
1925
1926
1902
1907
260,400
+0.00(+0.00%)
Dec 26, 2007
1925
1926
1902
1907
0
-12.75(-0.66%)
Dec 25, 2007
1899
1921
1895
1919
315,800
+0.00(+0.00%)
Dec 24, 2007
1899
1921
1895
1919
0
+41.15(+2.19%)
Dec 22, 2007
1855
1878
1832
1878
361,200
+33.95(+1.84%)
Dec 21, 2007
1879
1883
1844
1844
401,400
+0.00(+0.00%)
Dec 20, 2007
1879
1883
1844
1844
0
-17.10(-0.92%)
Dec 19, 2007
1821
1870
1809
1861
276,600
+21.65(+1.18%)
Dec 18, 2007
1873
1886
1840
1840
282,000
+0.00(+0.00%)
Dec 17, 2007
1873
1886
1840
1840
0
-55.23(-2.91%)
Dec 15, 2007
1914
1922
1877
1895
300,400
-20.85(-1.09%)
Dec 14, 2007
1922
1938
1897
1916
328,000
-11.55(-0.60%)
Dec 13, 2007
1888
1929
1887
1927
313,800
+2.38(+0.12%)
Dec 12, 2007
1923
1930
1904
1925
264,000
+18.65(+0.98%)
Dec 11, 2007
1930
1936
1901
1906
283,800
+0.00(+0.00%)
Dec 10, 2007
1930
1936
1901
1906
0
-27.90(-1.44%)
Dec 08, 2007
1969
1970
1934
1934
360,200
-18.85(-0.97%)
Dec 07, 2007
1966
1972
1946
1953
338,400
+14.97(+0.77%)
Dec 06, 2007
1912
1945
1906
1938
309,600
+20.37(+1.06%)
Dec 05, 2007
1904
1922
1902
1918
287,600
+15.40(+0.81%)
Dec 04, 2007
1908
1913
1888
1902
290,600
+0.00(+0.00%)
Dec 03, 2007
1908
1913
1888
1902
0
-3.57(-0.19%)
Dec 01, 2007
1887
1918
1885
1906
337,600
+28.44(+1.51%)
Nov 30, 2007
1885
1891
1872
1878
345,000
+42.87(+2.34%)
Nov 29, 2007
1882
1884
1834
1835
323,400
-25.10(-1.35%)
Nov 28, 2007
1813
1866
1788
1860
331,800
+4.46(+0.24%)
Nov 27, 2007
1804
1855
1795
1855
288,600
+0.00(+0.00%)
Nov 26, 2007
1804
1855
1795
1855
0
+82.45(+4.65%)
Nov 24, 2007
1806
1821
1745
1773
326,600
-26.14(-1.45%)
Nov 23, 2007
1790
1815
1771
1799
306,200
-7.97(-0.44%)
Nov 22, 2007
1866
1876
1804
1807
307,400
-65.25(-3.49%)
Nov 21, 2007
1853
1875
1819
1872
331,800
-21.23(-1.12%)
Nov 20, 2007
1936
1936
1893
1893
292,400
+0.00(+0.00%)
Nov 19, 2007
1936
1936
1893
1893
0
-32.73(-1.70%)
Nov 17, 2007
1917
1929
1890
1926
304,200
-21.54(-1.11%)
Nov 16, 2007
1970
1985
1932
1948
367,600
-24.84(-1.26%)
Nov 15, 2007
1983
1985
1957
1973
362,000
+39.69(+2.05%)
Nov 14, 2007
1929
1936
1888
1933
394,800
+9.47(+0.49%)
Nov 13, 2007
1958
1958
1902
1923
312,600
+0.00(+0.00%)
Nov 12, 2007
1958
1958
1902
1923
0
-67.05(-3.37%)
Nov 10, 2007
2001
2017
1969
1990
366,600
+10.91(+0.55%)
Nov 09, 2007
2010
2023
1972
1980
330,600
-63.63(-3.11%)
Nov 08, 2007
2074
2085
2043
2043
339,600
-11.05(-0.54%)
Nov 07, 2007
2023
2056
2020
2054
312,200
+38.48(+1.91%)
Nov 06, 2007
2025
2027
1992
2016
300,200
+0.00(+0.00%)
Nov 05, 2007
2025
2027
1992
2016
0
-3.58(-0.18%)
Nov 02, 2007
2015
2050
2015
2019
388,400
-43.80(-2.12%)
Nov 01, 2007
2085
2085
2049
2063
402,000
-1.71(-0.08%)
Oct 31, 2007
2053
2066
2044
2065
365,400
+12.48(+0.61%)
Oct 30, 2007
2059
2066
2038
2052
402,200
-10.55(-0.51%)
Oct 29, 2007
2052
2071
2044
2063
481,200
+34.86(+1.72%)
Oct 26, 2007
1987
2028
1969
2028
438,800
+51.31(+2.60%)
Oct 25, 2007
1967
1982
1941
1977
453,600
+43.39(+2.24%)
Oct 24, 2007
1967
2003
1923
1933
481,200
-14.62(-0.75%)
Oct 23, 2007
1937
1952
1910
1948
371,200
+44.17(+2.32%)
Oct 22, 2007
1901
1910
1875
1904
354,400
-66.29(-3.36%)
Oct 19, 2007
2003
2003
1970
1970
390,200
-34.99(-1.75%)
Oct 18, 2007
1990
2012
1978
2005
426,800
+21.15(+1.07%)
Oct 17, 2007
2000
2010
1934
1984
507,400
-21.82(-1.09%)
Oct 16, 2007
2014
2043
2001
2006
548,800
-29.63(-1.46%)
Oct 15, 2007
2044
2047
2012
2035
383,800
+8.95(+0.44%)
Oct 12, 2007
2048
2057
2021
2026
457,000
-32.41(-1.57%)
Oct 11, 2007
2040
2059
2033
2059
519,200
+17.73(+0.87%)
Oct 10, 2007
2034
2045
2027
2041
368,800
+26.99(+1.34%)
Oct 09, 2007
2015
2023
1995
2014
471,600
+1.31(+0.07%)
Oct 08, 2007
2020
2022
2002
2013
504,200
+16.79(+0.84%)
Oct 05, 2007
2008
2010
1991
1996
380,400
-7.57(-0.38%)
Oct 04, 2007
1999
2013
1992
2004
462,600
-10.49(-0.52%)
Oct 03, 2007
1991
2015
1982
2014
474,000
+0.00(+0.00%)
Oct 02, 2007
1991
2015
1982
2014
474,000
+51.42(+2.62%)
Oct 01, 2007
1949
1970
1946
1963
436,000
+16.19(+0.83%)
Sep 28, 2007
1951
1951
1937
1946
541,600
+1.20(+0.06%)
Sep 27, 2007
1945
1952
1935
1945
394,600
+26.02(+1.36%)
Sep 26, 2007
1909
1921
1902
1919
440,000
+0.00(+0.00%)
Sep 25, 2007
1909
1921
1902
1919
440,000
+0.00(+0.00%)
Sep 24, 2007
1909
1921
1902
1919
440,000
+0.00(+0.00%)
Sep 21, 2007
1909
1921
1902
1919
440,000
+10.29(+0.54%)
Sep 20, 2007
1902
1915
1895
1909
441,800
+6.32(+0.33%)
Sep 19, 2007
1893
1906
1887
1903
480,200
+64.04(+3.48%)
Sep 18, 2007
1868
1871
1837
1839
403,800
-33.07(-1.77%)
Sep 17, 2007
1874
1876
1853
1872
315,800
+1.66(+0.09%)
Sep 14, 2007
1856
1876
1849
1870
373,200
+22.00(+1.19%)
Sep 13, 2007
1818
1849
1806
1848
338,400
+34.50(+1.90%)
Sep 12, 2007
1854
1855
1813
1814
434,000
-33.84(-1.83%)
Sep 11, 2007
1845
1851
1828
1847
420,600
+11.49(+0.63%)
Sep 10, 2007
1846
1847
1811
1836
360,200
-49.03(-2.60%)
Sep 07, 2007
1887
1899
1870
1885
392,600
-3.91(-0.21%)
Sep 06, 2007
1862
1889
1845
1889
447,200
+23.22(+1.24%)
Sep 05, 2007
1884
1899
1860
1866
382,800
-9.15(-0.49%)
Sep 04, 2007
1881
1900
1872
1875
425,800
-7.07(-0.38%)
Sep 03, 2007
1877
1882
1863
1882
385,600
+8.57(+0.46%)
Aug 31, 2007
1844
1873
1844
1873
360,400
+31.54(+1.71%)
Aug 30, 2007
1859
1866
1836
1842
423,200
+15.51(+0.85%)
Aug 29, 2007
1774
1831
1773
1826
386,000
-3.12(-0.17%)
Aug 28, 2007
1807
1829
1792
1829
414,200
+26.28(+1.46%)
Aug 27, 2007
1826
1835
1803
1803
366,000
+11.70(+0.65%)
Aug 24, 2007
1793
1803
1775
1791
376,000
-8.39(-0.47%)
Aug 23, 2007
1801
1816
1795
1800
394,600
+40.22(+2.29%)
Aug 22, 2007
1742
1765
1737
1760
402,600
+23.32(+1.34%)
Aug 21, 2007
1741
1764
1721
1736
458,800
+4.91(+0.28%)
Aug 20, 2007
1700
1732
1693
1731
366,800
+93.20(+5.69%)
Aug 17, 2007
1703
1705
1627
1638
493,200
-53.91(-3.19%)
Aug 16, 2007
1754
1755
1682
1692
508,200
-125.91(-6.93%)
Aug 15, 2007
1841
1857
1801
1818
405,800
+0.00(+0.00%)
Aug 14, 2007
1841
1857
1801
1818
405,800
-31.37(-1.70%)
Aug 13, 2007
1841
1849
1821
1849
330,000
+20.77(+1.14%)
Aug 10, 2007
1853
1855
1814
1828
388,000
-80.19(-4.20%)
Aug 09, 2007
1924
1929
1899
1909
413,800
+5.27(+0.28%)
Aug 08, 2007
1880
1905
1874
1903
382,000
+43.59(+2.34%)
Aug 07, 2007
1889
1889
1850
1860
315,600
+4.77(+0.26%)
Aug 06, 2007
1833
1855
1829
1855
325,200
-21.75(-1.16%)
Aug 03, 2007
1875
1891
1866
1877
350,200
+23.73(+1.28%)
Aug 02, 2007
1875
1891
1811
1853
371,800
-3.38(-0.18%)
Aug 01, 2007
1920
1920
1836
1856
389,600
-76.82(-3.97%)
Jul 31, 2007
1915
1933
1900
1933
373,800
+26.56(+1.39%)
Jul 30, 2007
1874
1907
1859
1907
386,200
+23.49(+1.25%)
Jul 27, 2007
1924
1924
1863
1883
517,200
-80.32(-4.09%)
Jul 26, 2007
2012
2015
1963
1964
617,000
-40.68(-2.03%)
Jul 25, 2007
1992
2011
1962
2004
588,400
+11.96(+0.60%)
Jul 24, 2007
2002
2005
1976
1992
589,400
-0.79(-0.04%)
Jul 23, 2007
1978
1994
1969
1993
538,600
+9.51(+0.48%)
Jul 20, 2007
1950
1984
1940
1984
638,800
+45.64(+2.36%)
Jul 19, 2007
1935
1951
1922
1938
586,200
+7.20(+0.37%)
Jul 18, 2007
1953
1957
1931
1931
635,000
-18.81(-0.96%)
Jul 17, 2007
1966
1972
1933
1950
519,600
+0.00(+0.00%)
Jul 16, 2007
1966
1972
1933
1950
519,600
-13.42(-0.68%)
Jul 13, 2007
1946
1963
1942
1963
507,600
+53.18(+2.78%)
Jul 12, 2007
1898
1922
1898
1910
445,600
+19.79(+1.05%)
Jul 11, 2007
1881
1904
1875
1890
473,800
-4.57(-0.24%)
Jul 10, 2007
1887
1896
1881
1895
406,200
+10.94(+0.58%)
Jul 09, 2007
1870
1891
1866
1884
430,600
+22.58(+1.21%)
Jul 06, 2007
1855
1863
1839
1861
414,400
+13.22(+0.72%)
Jul 05, 2007
1842
1866
1837
1848
534,000
+9.38(+0.51%)
Jul 04, 2007
1816
1839
1814
1838
417,000
+32.91(+1.82%)
Jul 03, 2007
1792
1806
1787
1806
402,000
+34.15(+1.93%)
Jul 02, 2007
1741
1771
1737
1771
302,400
+27.75(+1.59%)
Jun 29, 2007
1756
1766
1743
1744
281,600
-8.15(-0.47%)
Jun 28, 2007
1746
1752
1738
1752
282,800
+18.65(+1.08%)
Jun 27, 2007
1749
1749
1725
1733
307,000
-16.45(-0.94%)
Jun 26, 2007
1762
1769
1732
1750
401,000
-8.18(-0.47%)
Jun 25, 2007
1754
1786
1748
1758
394,400
-13.25(-0.75%)
Jun 22, 2007
1801
1802
1760
1771
531,600
-23.26(-1.30%)
Jun 21, 2007
1775
1803
1770
1794
579,600
+10.45(+0.59%)
Jun 20, 2007
1813
1813
1778
1784
686,000
-24.06(-1.33%)
Jun 19, 2007
1814
1814
1797
1808
650,800
+0.97(+0.05%)
Jun 18, 2007
1786
1808
1784
1807
613,200
+34.62(+1.95%)
Jun 15, 2007
1772
1777
1762
1772
540,000
+3.08(+0.17%)
Jun 14, 2007
1742
1769
1741
1769
580,400
+47.19(+2.74%)
Jun 13, 2007
1721
1733
1715
1722
715,400
-7.89(-0.46%)
Jun 12, 2007
1715
1731
1712
1730
431,800
+13.32(+0.78%)
Jun 11, 2007
1740
1743
1710
1717
475,800
-10.72(-0.62%)
Jun 08, 2007
1736
1739
1717
1727
503,200
-25.76(-1.47%)
Jun 07, 2007
1722
1753
1717
1753
496,200
+36.80(+2.14%)
Jun 06, 2007
1716
1716
1716
1716
0
-25.95(-1.49%)
Jun 05, 2007
1736
1746
1721
1742
488,000
+4.60(+0.26%)
Jun 04, 2007
1734
1744
1714
1738
465,200
+21.35(+1.24%)
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.