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
Dave Inc
(NQ:
DAVE
)
45.06
-2.41 (-5.08%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2007
680.64
685.76
663.04
682.24
1,763
+8.00(+1.19%)
May 30, 2007
640.00
685.76
640.00
674.24
2,102
+30.08(+4.67%)
May 29, 2007
640.00
655.04
640.00
644.16
356
+0.96(+0.15%)
May 25, 2007
633.60
647.36
633.60
643.20
510
+4.80(+0.75%)
May 24, 2007
635.84
641.60
635.20
638.40
675
-1.60(-0.25%)
May 23, 2007
631.04
645.12
631.04
640.00
638
+3.52(+0.55%)
May 22, 2007
644.16
644.16
636.16
636.48
409
-4.16(-0.65%)
May 21, 2007
627.20
641.92
627.20
640.64
732
+8.64(+1.37%)
May 18, 2007
616.64
632.00
616.64
632.00
290
+15.36(+2.49%)
May 17, 2007
607.36
618.56
597.76
616.64
579
+9.92(+1.64%)
May 16, 2007
609.60
611.52
595.20
606.72
647
-3.84(-0.63%)
May 15, 2007
636.16
636.16
606.08
610.56
1,083
-27.52(-4.31%)
May 14, 2007
625.60
640.00
618.24
638.08
603
+9.28(+1.48%)
May 11, 2007
625.92
628.80
618.24
628.80
315
+3.84(+0.61%)
May 10, 2007
643.20
643.20
624.96
624.96
606
-14.08(-2.20%)
May 09, 2007
647.68
649.60
630.72
639.04
841
-16.00(-2.44%)
May 08, 2007
647.04
655.68
640.32
655.04
474
+12.16(+1.89%)
May 07, 2007
647.04
649.60
640.32
642.88
1,399
-4.48(-0.69%)
May 04, 2007
635.84
647.36
632.96
647.36
5,418
+12.81(+2.02%)
May 03, 2007
618.88
634.55
618.24
634.55
450
+15.67(+2.53%)
May 02, 2007
615.04
618.88
611.84
618.88
1,180
+3.52(+0.57%)
May 01, 2007
608.32
615.36
602.88
615.36
942
+5.44(+0.89%)
Apr 30, 2007
608.32
614.40
600.32
609.92
964
-2.56(-0.42%)
Apr 27, 2007
603.84
613.44
603.84
612.48
1,275
+8.64(+1.43%)
Apr 26, 2007
575.36
604.16
563.84
603.84
2,780
+40.64(+7.22%)
Apr 25, 2007
561.92
564.48
555.52
563.20
1,248
+6.43(+1.16%)
Apr 24, 2007
565.76
571.84
555.20
556.77
1,155
-13.47(-2.36%)
Apr 23, 2007
568.64
579.52
555.84
570.24
2,819
+8.32(+1.48%)
Apr 20, 2007
567.04
570.24
561.60
561.92
347
-7.68(-1.35%)
Apr 19, 2007
562.88
571.52
562.88
569.60
371
+1.60(+0.28%)
Apr 18, 2007
583.68
585.60
568.00
568.00
490
-13.44(-2.31%)
Apr 17, 2007
564.80
581.44
564.80
581.44
1,564
+13.44(+2.37%)
Apr 16, 2007
566.40
571.84
566.08
568.00
735
-2.24(-0.39%)
Apr 13, 2007
559.68
570.88
559.68
570.24
339
+7.36(+1.31%)
Apr 12, 2007
568.96
568.96
561.60
562.88
779
-4.16(-0.73%)
Apr 11, 2007
568.00
570.88
564.48
567.04
301
-1.28(-0.23%)
Apr 10, 2007
568.00
568.96
567.68
568.32
255
+1.28(+0.23%)
Apr 09, 2007
563.20
568.32
563.20
567.04
579
+6.08(+1.08%)
Apr 05, 2007
563.20
563.20
558.72
560.96
607
+3.52(+0.63%)
Apr 04, 2007
557.44
561.60
556.80
557.44
512
-1.60(-0.29%)
Apr 03, 2007
554.56
563.20
554.56
559.04
2,488
+4.80(+0.87%)
Apr 02, 2007
581.44
581.44
552.64
554.24
1,388
-24.64(-4.26%)
Mar 30, 2007
561.92
578.88
561.92
578.88
374
+13.76(+2.43%)
Mar 29, 2007
576.00
580.80
563.84
565.12
291
-13.44(-2.32%)
Mar 28, 2007
580.16
582.40
576.64
578.56
526
-4.80(-0.82%)
Mar 27, 2007
582.08
586.88
581.12
583.36
267
-1.92(-0.33%)
Mar 26, 2007
586.88
587.20
584.00
585.28
214
+0.96(+0.16%)
Mar 23, 2007
586.88
588.80
581.12
584.32
406
-6.72(-1.14%)
Mar 22, 2007
592.00
594.88
589.12
591.04
2,191
-0.64(-0.11%)
Mar 21, 2007
588.48
592.00
586.56
591.68
346
+2.88(+0.49%)
Mar 20, 2007
580.80
590.08
580.80
588.80
557
+6.08(+1.04%)
Mar 19, 2007
583.68
588.48
582.40
582.72
202
-5.12(-0.87%)
Mar 16, 2007
584.64
588.80
584.00
587.84
1,245
+4.80(+0.82%)
Mar 15, 2007
577.60
583.04
574.08
583.04
1,900
+8.64(+1.50%)
Mar 14, 2007
573.44
574.40
561.28
574.40
1,115
-8.00(-1.37%)
Mar 13, 2007
588.16
587.84
568.96
582.40
2,429
-5.76(-0.98%)
Mar 12, 2007
583.68
588.16
580.80
588.16
635
+6.08(+1.04%)
Mar 09, 2007
581.12
586.56
579.52
582.08
412
+2.88(+0.50%)
Mar 08, 2007
576.96
590.40
576.96
579.20
1,511
-0.64(-0.11%)
Mar 07, 2007
576.32
580.80
576.00
579.84
1,048
-0.64(-0.11%)
Mar 06, 2007
575.04
582.08
574.08
580.48
414
+5.12(+0.89%)
Mar 05, 2007
580.16
587.20
575.36
575.36
1,736
-10.24(-1.75%)
Mar 02, 2007
579.84
586.88
579.52
585.60
1,195
+9.60(+1.67%)
Mar 01, 2007
579.52
581.76
531.20
576.00
8,568
-18.56(-3.12%)
Feb 28, 2007
595.84
618.56
594.56
594.56
2,097
+1.92(+0.32%)
Feb 27, 2007
599.36
607.68
579.84
592.64
2,189
-8.00(-1.33%)
Feb 26, 2007
594.56
600.64
591.68
600.64
644
+0.32(+0.05%)
Feb 23, 2007
598.40
601.92
593.92
600.32
627
-2.24(-0.37%)
Feb 22, 2007
595.84
602.56
593.28
602.56
346
+2.88(+0.48%)
Feb 21, 2007
594.56
599.68
594.24
599.68
233
+5.44(+0.92%)
Feb 20, 2007
592.00
595.84
588.16
594.24
1,437
+2.24(+0.38%)
Feb 16, 2007
584.64
592.00
584.00
592.00
740
+3.52(+0.60%)
Feb 15, 2007
586.88
590.40
586.88
588.48
313
-0.32(-0.05%)
Feb 14, 2007
591.36
593.60
587.84
588.80
1,098
-3.20(-0.54%)
Feb 13, 2007
591.36
592.00
588.80
592.00
351
+1.92(+0.33%)
Feb 12, 2007
592.00
592.00
584.32
590.08
323
+6.08(+1.04%)
Feb 09, 2007
585.60
589.76
581.76
584.00
2,378
+2.56(+0.44%)
Feb 08, 2007
576.00
583.02
573.44
581.44
519
+4.48(+0.78%)
Feb 07, 2007
571.52
584.00
570.56
576.96
2,212
+6.40(+1.12%)
Feb 06, 2007
570.56
573.44
560.96
570.56
610
-3.20(-0.56%)
Feb 05, 2007
589.12
589.12
568.64
573.76
511
-15.04(-2.55%)
Feb 02, 2007
579.84
588.80
573.76
588.80
762
+6.08(+1.04%)
Feb 01, 2007
571.20
583.36
571.20
582.72
1,357
+7.04(+1.22%)
Jan 31, 2007
565.76
575.68
564.80
575.68
1,899
+9.92(+1.75%)
Jan 30, 2007
554.88
565.76
554.56
565.76
282
+10.24(+1.84%)
Jan 29, 2007
540.48
555.52
534.72
555.52
797
+9.92(+1.82%)
Jan 26, 2007
537.28
545.60
533.60
545.60
418
+3.20(+0.59%)
Jan 25, 2007
553.60
553.60
538.56
542.40
411
-7.04(-1.28%)
Jan 24, 2007
549.07
552.00
546.88
549.44
295
+5.44(+1.00%)
Jan 23, 2007
544.96
544.96
541.44
544.00
617
-1.60(-0.29%)
Jan 22, 2007
544.64
545.60
542.08
545.60
1,160
+0.96(+0.18%)
Jan 19, 2007
553.92
556.80
534.40
544.64
1,543
-12.16(-2.18%)
Jan 18, 2007
570.56
581.44
556.48
556.80
784
-9.28(-1.64%)
Jan 17, 2007
550.08
566.08
549.76
566.08
1,693
+15.68(+2.85%)
Jan 16, 2007
546.88
552.00
543.36
550.40
2,434
+5.12(+0.94%)
Jan 12, 2007
524.80
545.60
524.80
545.28
2,198
+15.68(+2.96%)
Jan 11, 2007
524.16
529.60
522.24
529.60
406
+0.96(+0.18%)
Jan 10, 2007
528.00
528.64
525.12
528.64
443
+0.64(+0.12%)
Jan 09, 2007
522.24
528.00
522.24
528.00
276
+1.28(+0.24%)
Jan 08, 2007
519.68
527.68
519.68
526.72
217
+0.32(+0.06%)
Jan 05, 2007
527.04
527.04
520.32
526.40
229
+2.56(+0.49%)
Jan 04, 2007
528.64
528.64
518.72
523.84
611
-5.44(-1.03%)
Jan 03, 2007
531.20
532.48
526.40
529.28
372
+1.60(+0.30%)
Dec 29, 2006
520.96
528.00
519.04
527.68
651
+1.92(+0.37%)
Dec 28, 2006
523.52
527.04
522.88
525.76
106
-1.92(-0.36%)
Dec 27, 2006
522.88
528.00
522.88
527.68
101
+0.64(+0.12%)
Dec 26, 2006
515.20
527.04
515.20
527.04
389
+9.60(+1.86%)
Dec 22, 2006
516.80
520.00
516.80
517.44
137
-2.56(-0.49%)
Dec 21, 2006
516.48
522.56
516.48
520.00
317
+3.20(+0.62%)
Dec 20, 2006
512.00
518.40
512.00
516.80
1,079
+2.24(+0.44%)
Dec 19, 2006
523.52
524.80
513.28
514.56
676
-11.20(-2.13%)
Dec 18, 2006
527.36
527.36
520.96
525.76
552
-0.64(-0.12%)
Dec 15, 2006
523.52
528.64
521.60
526.40
1,130
+1.60(+0.30%)
Dec 14, 2006
532.48
532.48
524.80
524.80
793
-6.72(-1.26%)
Dec 13, 2006
530.88
533.44
530.88
531.52
600
-2.56(-0.48%)
Dec 12, 2006
540.16
540.16
533.12
534.08
390
-0.32(-0.06%)
Dec 11, 2006
537.92
537.92
533.76
534.40
226
+0.00(+0.00%)
Dec 08, 2006
528.64
537.28
528.64
534.40
667
+3.20(+0.60%)
Dec 07, 2006
530.24
532.80
530.24
531.20
549
-1.60(-0.30%)
Dec 06, 2006
529.92
532.80
527.31
532.80
1,074
+2.56(+0.48%)
Dec 05, 2006
534.72
534.72
529.60
530.24
998
-4.16(-0.78%)
Dec 04, 2006
534.40
536.96
530.88
534.40
360
+4.48(+0.85%)
Dec 01, 2006
515.52
529.92
514.24
529.92
1,181
+12.48(+2.41%)
Nov 30, 2006
514.56
519.68
514.24
517.44
278
+0.32(+0.06%)
Nov 29, 2006
530.24
530.24
515.52
517.12
910
-7.68(-1.46%)
Nov 28, 2006
536.64
536.64
524.80
524.80
391
-8.96(-1.68%)
Nov 27, 2006
536.00
536.00
528.64
533.76
835
-2.24(-0.42%)
Nov 24, 2006
531.20
536.00
520.32
536.00
247
+5.44(+1.03%)
Nov 22, 2006
516.80
532.48
515.20
530.56
424
+9.28(+1.78%)
Nov 21, 2006
516.48
523.84
516.48
521.28
916
+0.32(+0.06%)
Nov 20, 2006
528.00
530.41
520.96
520.96
196
-10.56(-1.99%)
Nov 17, 2006
539.52
539.52
531.52
531.52
343
-6.40(-1.19%)
Nov 16, 2006
539.20
540.48
534.40
537.92
481
+3.52(+0.66%)
Nov 15, 2006
528.32
536.00
527.68
534.40
499
+9.28(+1.77%)
Nov 14, 2006
520.32
525.92
520.32
525.12
921
+3.84(+0.74%)
Nov 13, 2006
532.80
535.04
521.28
521.28
779
-12.48(-2.34%)
Nov 10, 2006
530.24
534.08
516.80
533.76
860
+8.64(+1.65%)
Nov 09, 2006
512.00
528.00
511.36
525.12
807
+10.85(+2.11%)
Nov 08, 2006
520.96
523.20
514.27
514.27
757
-5.73(-1.10%)
Nov 07, 2006
528.96
531.52
517.76
520.00
1,243
-10.56(-1.99%)
Nov 06, 2006
519.68
535.36
511.36
530.56
2,088
+10.88(+2.09%)
Nov 03, 2006
527.68
528.64
510.40
519.68
895
-3.52(-0.67%)
Nov 02, 2006
538.56
538.56
497.28
523.20
2,878
-19.52(-3.60%)
Nov 01, 2006
544.00
551.68
540.80
542.72
2,625
-0.32(-0.06%)
Oct 31, 2006
523.84
545.60
523.52
543.04
1,474
+15.04(+2.85%)
Oct 30, 2006
511.36
529.60
508.80
528.00
2,169
+19.52(+3.84%)
Oct 27, 2006
500.48
509.44
500.48
508.48
823
+3.20(+0.63%)
Oct 26, 2006
508.80
508.80
501.76
505.28
306
+1.60(+0.32%)
Oct 25, 2006
494.72
507.20
494.72
503.68
557
+4.80(+0.96%)
Oct 24, 2006
507.20
507.20
495.04
498.88
940
-5.44(-1.08%)
Oct 23, 2006
502.08
504.64
493.76
504.32
266
+6.40(+1.29%)
Oct 20, 2006
488.00
506.24
488.00
497.92
842
+4.16(+0.84%)
Oct 19, 2006
501.76
501.76
491.84
493.76
277
-4.16(-0.84%)
Oct 18, 2006
496.96
501.44
496.96
497.92
233
-2.56(-0.51%)
Oct 17, 2006
502.40
503.36
495.36
500.48
637
+0.64(+0.13%)
Oct 16, 2006
484.48
500.80
484.48
499.84
722
+7.04(+1.43%)
Oct 13, 2006
484.16
496.00
483.84
492.80
856
-2.88(-0.58%)
Oct 12, 2006
480.64
496.00
480.64
495.68
343
+9.92(+2.04%)
Oct 11, 2006
482.88
487.68
479.36
485.76
695
-3.20(-0.65%)
Oct 10, 2006
458.88
488.96
458.88
488.96
521
+24.96(+5.38%)
Oct 09, 2006
463.36
468.80
462.72
464.00
1,253
-4.16(-0.89%)
Oct 06, 2006
478.08
478.08
468.16
468.16
448
-9.92(-2.07%)
Oct 05, 2006
482.24
491.20
472.64
478.08
751
-9.60(-1.97%)
Oct 04, 2006
481.60
491.20
481.60
487.68
570
+0.96(+0.20%)
Oct 03, 2006
483.52
487.04
483.52
486.72
228
+0.00(+0.00%)
Oct 02, 2006
487.68
490.24
486.40
486.72
521
+0.32(+0.07%)
Sep 29, 2006
487.37
488.00
485.44
486.40
287
-1.28(-0.26%)
Sep 28, 2006
484.16
490.88
466.24
487.68
810
-1.60(-0.33%)
Sep 27, 2006
488.96
490.88
488.00
489.28
194
+0.00(+0.00%)
Sep 26, 2006
485.76
490.56
485.12
489.28
748
+2.88(+0.59%)
Sep 25, 2006
489.92
490.88
482.88
486.40
481
+2.24(+0.46%)
Sep 22, 2006
479.36
486.40
479.36
484.16
490
+0.64(+0.13%)
Sep 21, 2006
476.16
484.48
476.16
483.52
197
+2.56(+0.53%)
Sep 20, 2006
484.80
485.76
478.40
480.96
423
-2.24(-0.46%)
Sep 19, 2006
475.84
488.00
472.93
483.20
1,132
+3.84(+0.80%)
Sep 18, 2006
476.80
480.00
476.11
479.36
297
+5.44(+1.15%)
Sep 15, 2006
468.93
476.48
468.93
473.92
725
+0.64(+0.14%)
Sep 14, 2006
471.36
476.80
468.80
473.28
746
+5.12(+1.09%)
Sep 13, 2006
448.64
468.16
446.08
468.16
731
+17.92(+3.98%)
Sep 12, 2006
462.08
462.40
450.24
450.24
1,239
-9.28(-2.02%)
Sep 11, 2006
470.40
474.24
459.52
459.52
571
-16.32(-3.43%)
Sep 08, 2006
478.08
478.08
468.48
475.84
276
+0.32(+0.07%)
Sep 07, 2006
468.48
476.48
468.48
475.52
390
+0.32(+0.07%)
Sep 06, 2006
461.44
475.52
460.80
475.20
858
+7.68(+1.64%)
Sep 05, 2006
473.92
477.12
467.20
467.52
523
-12.48(-2.60%)
Sep 01, 2006
480.00
480.00
474.24
480.00
533
+5.12(+1.08%)
Aug 31, 2006
466.56
480.00
461.12
474.88
1,086
+4.48(+0.95%)
Aug 30, 2006
456.00
473.60
456.00
470.40
1,193
+12.80(+2.80%)
Aug 29, 2006
449.92
459.20
448.00
457.60
894
+3.52(+0.78%)
Aug 28, 2006
444.80
455.68
443.84
454.08
640
+5.12(+1.14%)
Aug 25, 2006
451.20
457.60
448.00
448.96
743
-6.08(-1.34%)
Aug 24, 2006
464.64
464.64
455.04
455.04
677
-11.52(-2.47%)
Aug 23, 2006
464.00
470.40
462.05
466.56
1,085
-1.28(-0.27%)
Aug 22, 2006
443.52
469.12
443.52
467.84
1,355
+19.52(+4.35%)
Aug 21, 2006
433.60
464.64
432.64
448.32
1,908
+13.44(+3.09%)
Aug 18, 2006
432.00
434.88
425.28
434.88
593
+3.84(+0.89%)
Aug 17, 2006
424.64
432.00
422.40
431.04
1,357
+8.64(+2.05%)
Aug 16, 2006
415.04
422.40
412.16
422.40
2,641
+9.28(+2.25%)
Aug 15, 2006
412.48
416.00
410.24
413.12
1,122
+2.88(+0.70%)
Aug 14, 2006
409.28
412.80
408.64
410.24
911
+0.32(+0.08%)
Aug 11, 2006
404.48
413.76
404.16
409.92
708
+5.44(+1.34%)
Aug 10, 2006
405.44
406.40
401.60
404.48
780
-2.24(-0.55%)
Aug 09, 2006
407.68
409.92
405.12
406.72
503
-0.96(-0.24%)
Aug 08, 2006
409.92
417.28
407.04
407.68
835
-2.24(-0.55%)
Aug 07, 2006
401.92
416.00
398.72
409.92
1,529
+6.72(+1.67%)
Aug 04, 2006
406.40
408.96
399.04
403.20
1,740
-2.56(-0.63%)
Aug 03, 2006
408.00
409.60
389.57
405.76
1,475
+5.12(+1.28%)
Aug 02, 2006
400.96
403.53
395.52
400.64
831
-6.72(-1.65%)
Aug 01, 2006
400.00
410.88
400.00
407.36
542
+5.76(+1.43%)
Jul 31, 2006
404.80
404.80
398.72
401.60
3,252
-8.00(-1.95%)
Jul 28, 2006
408.00
410.24
405.76
409.60
1,259
+3.84(+0.95%)
Jul 27, 2006
413.76
413.76
404.16
405.76
1,607
-8.00(-1.93%)
Jul 26, 2006
418.56
418.56
413.76
413.76
298
-5.12(-1.22%)
Jul 25, 2006
410.56
419.20
408.64
418.88
686
+6.40(+1.55%)
Jul 24, 2006
420.80
420.80
410.56
412.48
979
-8.00(-1.90%)
Jul 21, 2006
423.05
424.96
419.20
420.48
632
-5.12(-1.20%)
Jul 20, 2006
428.16
428.16
420.80
425.60
405
+1.60(+0.38%)
Jul 19, 2006
424.32
431.04
424.00
424.00
699
-6.40(-1.49%)
Jul 18, 2006
427.20
430.40
425.60
430.40
849
+3.20(+0.75%)
Jul 17, 2006
428.47
428.80
426.24
427.20
403
-3.52(-0.82%)
Jul 14, 2006
432.00
432.64
426.56
430.72
420
+4.80(+1.13%)
Jul 13, 2006
432.00
433.60
423.68
425.92
863
-6.40(-1.48%)
Jul 12, 2006
424.32
435.20
424.32
432.32
356
+4.80(+1.12%)
Jul 11, 2006
435.20
435.20
419.84
427.52
1,735
-4.48(-1.04%)
Jul 10, 2006
428.48
435.52
427.52
432.00
460
+3.20(+0.75%)
Jul 07, 2006
427.52
429.52
425.92
428.80
1,381
+0.00(+0.00%)
Jul 06, 2006
429.12
429.76
424.64
428.80
1,164
+0.00(+0.00%)
Jul 05, 2006
429.44
432.64
424.32
428.80
423
-3.20(-0.74%)
Jul 03, 2006
425.28
435.84
425.28
432.00
862
+6.40(+1.50%)
Jun 30, 2006
431.04
432.96
420.80
425.60
1,679
-2.88(-0.67%)
Jun 29, 2006
430.08
443.84
424.64
428.48
878
-1.92(-0.45%)
Jun 28, 2006
429.76
430.40
422.08
430.40
770
+2.24(+0.52%)
Jun 27, 2006
417.28
429.76
417.28
428.16
1,298
+10.24(+2.45%)
Jun 26, 2006
419.84
422.40
416.00
417.92
659
-0.32(-0.08%)
Jun 23, 2006
420.80
423.04
414.40
418.24
1,203
-3.84(-0.91%)
Jun 22, 2006
427.20
427.52
419.52
422.08
1,626
-6.72(-1.57%)
Jun 21, 2006
427.20
432.96
423.68
428.80
642
+1.28(+0.30%)
Jun 20, 2006
446.08
446.08
427.52
427.52
567
-14.40(-3.26%)
Jun 19, 2006
424.96
448.96
424.96
441.92
1,099
+17.92(+4.23%)
Jun 16, 2006
434.88
435.20
419.20
424.00
1,985
-11.84(-2.72%)
Jun 15, 2006
432.96
442.88
432.00
435.84
803
+3.20(+0.74%)
Jun 14, 2006
438.08
438.08
428.48
432.64
3,069
-6.40(-1.46%)
Jun 13, 2006
440.00
445.44
433.28
439.04
3,300
-0.96(-0.22%)
Jun 12, 2006
462.40
463.36
440.00
440.00
1,436
-21.12(-4.58%)
Jun 09, 2006
475.52
475.52
454.72
461.12
7,260
-12.16(-2.57%)
Jun 08, 2006
477.12
477.12
471.36
473.28
1,075
-3.20(-0.67%)
Jun 07, 2006
476.16
479.68
475.20
476.48
1,204
-1.60(-0.33%)
Jun 06, 2006
474.56
480.32
470.08
478.08
1,455
+2.24(+0.47%)
Jun 05, 2006
476.48
477.12
471.68
475.84
2,549
-2.56(-0.54%)
Jun 02, 2006
478.72
480.32
474.88
478.40
771
+0.32(+0.07%)
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.