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
Reeds Inc
(NQ:
REED
)
3.240
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 15, 2023
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
5000
5000
4750
4750
2
-249.75(-5.00%)
May 28, 2009
4925
5000
4825
5000
6
+50.00(+1.01%)
May 27, 2009
5000
5000
4950
4950
3
+0.00(+0.00%)
May 26, 2009
5000
5000
4900
4950
2
-50.00(-1.00%)
May 22, 2009
5000
5375
4900
5000
4
-75.00(-1.48%)
May 21, 2009
5250
5250
4875
5075
2
-174.75(-3.33%)
May 20, 2009
5400
5400
5000
5250
5
-125.25(-2.33%)
May 19, 2009
5488
5900
5375
5375
2
-107.50(-1.96%)
May 18, 2009
5700
5775
5415
5482
3
+132.50(+2.48%)
May 15, 2009
5925
5925
5250
5350
3
-400.25(-6.96%)
May 14, 2009
5625
5925
5625
5750
4
+450.25(+8.50%)
May 13, 2009
5850
5850
5275
5300
1
-325.00(-5.78%)
May 12, 2009
5625
5950
5275
5625
3
-125.00(-2.17%)
May 11, 2009
5375
5975
5375
5750
4
+249.75(+4.54%)
May 08, 2009
5600
6000
5500
5500
1
-214.75(-3.76%)
May 07, 2009
5800
6250
5500
5715
7
+215.00(+3.91%)
May 06, 2009
6350
6375
5425
5500
5
+125.00(+2.33%)
May 05, 2009
5500
6250
5375
5375
4
-416.25(-7.19%)
May 04, 2009
6475
6500
5375
5791
12
-258.75(-4.28%)
May 01, 2009
5400
6250
5182
6050
17
+1045.50(+20.89%)
Apr 30, 2009
4450
5325
4125
5004
14
+1404.50(+39.01%)
Apr 29, 2009
4025
4925
3600
3600
6
-775.00(-17.71%)
Apr 28, 2009
4175
4925
4175
4375
3
+0.25(+0.01%)
Apr 27, 2009
4375
5225
4368
4375
15
+0.00(+0.00%)
Apr 24, 2009
3175
4375
2901
4375
10
+999.75(+29.62%)
Apr 23, 2009
3075
3600
3000
3375
6
+250.25(+8.01%)
Apr 22, 2009
3025
3125
2750
3125
4
+249.75(+8.69%)
Apr 21, 2009
2950
3125
2800
2875
0
+75.00(+2.68%)
Apr 20, 2009
3000
3000
2800
2800
5
-200.00(-6.67%)
Apr 17, 2009
3250
3250
3000
3000
2
-120.00(-3.85%)
Apr 16, 2009
3250
3250
3000
3120
2
-30.00(-0.95%)
Apr 15, 2009
2950
3150
2950
3150
5
+225.00(+7.69%)
Apr 14, 2009
2625
2950
2625
2925
3
+75.00(+2.63%)
Apr 13, 2009
2700
2900
2625
2850
4
+150.00(+5.56%)
Apr 09, 2009
2925
3025
2700
2700
8
-200.00(-6.90%)
Apr 08, 2009
2625
2900
2625
2900
8
+200.00(+7.41%)
Apr 07, 2009
2675
2875
2650
2700
1
-275.00(-9.24%)
Apr 06, 2009
3050
3050
2625
2975
5
+50.00(+1.71%)
Apr 03, 2009
3050
3050
2650
2925
6
-13.75(-0.47%)
Apr 02, 2009
3050
3050
2875
2939
8
+288.50(+10.89%)
Apr 01, 2009
2750
2900
2600
2650
6
+175.25(+7.08%)
Mar 31, 2009
2725
3125
2375
2475
15
-250.00(-9.17%)
Mar 30, 2009
2950
3100
2725
2725
3
+25.00(+0.93%)
Mar 26, 2009
2375
2725
2375
2700
2
+175.00(+6.93%)
Mar 25, 2009
2375
2575
2375
2525
7
+25.00(+1.00%)
Mar 24, 2009
2325
2515
2250
2500
4
-11.25(-0.45%)
Mar 23, 2009
2428
2511
2375
2511
3
+136.25(+5.74%)
Mar 20, 2009
2750
2750
2375
2375
2
-475.00(-16.67%)
Mar 19, 2009
2500
2850
2500
2850
3
+250.00(+9.62%)
Mar 18, 2009
2850
2850
2425
2600
10
+0.00(+0.00%)
Mar 17, 2009
2500
2875
2125
2600
13
+75.00(+2.97%)
Mar 16, 2009
2500
2525
2375
2525
3
+150.00(+6.32%)
Mar 13, 2009
2450
2500
2375
2375
0
+0.00(+0.00%)
Mar 12, 2009
2400
2498
2375
2375
0
+150.00(+6.74%)
Mar 11, 2009
2425
2450
2225
2225
0
-25.00(-1.11%)
Mar 10, 2009
2442
2475
2125
2250
1
-0.25(-0.01%)
Mar 09, 2009
2475
2498
2000
2250
0
+375.00(+20.00%)
Mar 06, 2009
2500
2500
1875
1875
2
-524.75(-21.86%)
Mar 05, 2009
2375
2500
2375
2400
2
+25.00(+1.05%)
Mar 04, 2009
2500
2500
2375
2375
0
-125.00(-5.00%)
Mar 02, 2009
2475
2500
2250
2500
2
+125.00(+5.26%)
Feb 27, 2009
2500
2500
2000
2375
2
+149.75(+6.73%)
Feb 26, 2009
2475
2350
2225
2225
0
-274.75(-10.99%)
Feb 25, 2009
2800
2825
2000
2500
1
+0.00(+0.00%)
Feb 24, 2009
2500
2650
2300
2500
3
-374.75(-13.04%)
Feb 23, 2009
2472
2875
2472
2875
0
+499.75(+21.04%)
Feb 20, 2009
2475
2475
2075
2375
2
-125.00(-5.00%)
Feb 19, 2009
2625
2625
2500
2500
3
+25.25(+1.02%)
Feb 18, 2009
2750
2775
2475
2475
11
-300.25(-10.82%)
Feb 17, 2009
2750
3100
2750
2775
1
-95.00(-3.31%)
Feb 13, 2009
2875
3100
2825
2870
1
-255.00(-8.16%)
Feb 12, 2009
3125
3125
2850
3125
1
+25.00(+0.81%)
Feb 11, 2009
3100
3100
3092
3100
2
+275.00(+9.73%)
Feb 10, 2009
2825
2825
2825
2825
0
-275.00(-8.87%)
Feb 09, 2009
3100
3100
3100
3100
0
-25.00(-0.80%)
Feb 06, 2009
2825
3125
2825
3125
3
+300.00(+10.62%)
Feb 05, 2009
2825
2825
2825
2825
0
+24.75(+0.88%)
Feb 04, 2009
2750
3000
2692
2800
3
-349.75(-11.10%)
Feb 03, 2009
3150
3150
3125
3150
0
+400.00(+14.55%)
Feb 02, 2009
2925
2950
2750
2750
4
-200.00(-6.78%)
Jan 30, 2009
3150
3350
2875
2950
3
+125.00(+4.42%)
Jan 29, 2009
2825
2825
2750
2825
1
-200.25(-6.62%)
Jan 28, 2009
3150
3175
3025
3025
1
-99.75(-3.19%)
Jan 26, 2009
3125
3125
3125
0
-86.00(-2.68%)
Jan 23, 2009
2825
3211
2825
3211
0
+86.00(+2.75%)
Jan 22, 2009
2750
3150
2750
3125
0
-125.00(-3.85%)
Jan 21, 2009
2875
3250
2750
3250
1
+375.00(+13.04%)
Jan 20, 2009
3000
3000
2875
2875
1
-125.00(-4.17%)
Jan 16, 2009
3025
3050
3000
3000
2
-63.00(-2.06%)
Jan 15, 2009
3063
3063
3063
3063
0
+12.75(+0.42%)
Jan 14, 2009
3325
3325
3000
3050
1
+0.25(+0.01%)
Jan 13, 2009
3350
3350
3050
3050
1
-275.00(-8.27%)
Jan 12, 2009
3325
3325
3000
3325
0
+187.50(+5.98%)
Jan 09, 2009
3575
3575
3000
3138
2
-287.50(-8.39%)
Jan 08, 2009
3100
3575
3100
3425
2
-100.00(-2.84%)
Jan 07, 2009
3500
3525
3125
3525
1
+25.00(+0.71%)
Jan 06, 2009
3350
3500
3300
3500
0
+250.00(+7.69%)
Jan 05, 2009
3075
3250
3000
3250
7
+175.00(+5.69%)
Jan 02, 2009
2875
3075
2873
3075
4
+325.00(+11.82%)
Dec 31, 2008
2875
3045
2650
2750
7
-275.00(-9.09%)
Dec 30, 2008
2875
3025
2750
3025
8
+0.00(+0.00%)
Dec 29, 2008
2775
3050
2500
3025
13
+150.00(+5.22%)
Dec 26, 2008
2850
2875
2775
2875
2
+0.25(+0.01%)
Dec 24, 2008
2750
2875
2750
2875
1
+124.75(+4.54%)
Dec 23, 2008
2875
2875
2750
2750
0
-25.00(-0.90%)
Dec 22, 2008
2875
2875
2750
2775
2
-100.00(-3.48%)
Dec 19, 2008
2900
2950
2875
2875
1
-98.75(-3.32%)
Dec 18, 2008
2950
2974
2950
2974
0
+98.75(+3.43%)
Dec 17, 2008
2875
2875
2875
2875
0
-125.00(-4.17%)
Dec 16, 2008
2900
3125
2875
3000
4
+100.00(+3.45%)
Dec 15, 2008
2900
2900
2900
2900
0
-224.75(-7.19%)
Dec 12, 2008
2900
3225
2875
3125
1
-125.25(-3.85%)
Dec 10, 2008
3250
3250
3250
0
-5.00(-0.15%)
Dec 09, 2008
2925
3275
2800
3255
1
-20.00(-0.61%)
Dec 08, 2008
3350
3350
2800
3275
2
-75.00(-2.24%)
Dec 05, 2008
3350
3350
2850
3350
1
+535.00(+19.01%)
Dec 04, 2008
3300
3325
2800
2815
1
-310.00(-9.92%)
Dec 03, 2008
3100
3325
2750
3125
7
-50.00(-1.57%)
Dec 02, 2008
3525
3600
2775
3175
3
+675.00(+27.00%)
Dec 01, 2008
3225
3725
2500
2500
7
-321.25(-11.39%)
Nov 28, 2008
3250
3250
2821
2821
0
-503.75(-15.15%)
Nov 26, 2008
3125
3325
2525
3325
12
+125.00(+3.91%)
Nov 25, 2008
3250
3250
3200
3200
0
-250.00(-7.25%)
Nov 24, 2008
3400
3500
2926
3450
2
-25.00(-0.72%)
Nov 21, 2008
2925
3500
2750
3475
4
+150.00(+4.51%)
Nov 20, 2008
3250
3475
2500
3325
8
+25.00(+0.76%)
Nov 19, 2008
3250
3325
3250
3300
0
-224.75(-6.38%)
Nov 18, 2008
3350
3525
3268
3525
1
-175.50(-4.74%)
Nov 17, 2008
3450
3900
3250
3700
3
-249.50(-6.32%)
Nov 14, 2008
3475
3950
3475
3950
0
-25.00(-0.63%)
Nov 13, 2008
4225
4225
3375
3975
3
-250.25(-5.92%)
Nov 12, 2008
4125
4250
4125
4225
0
+25.00(+0.60%)
Nov 11, 2008
3700
4200
3625
4200
7
+500.00(+13.51%)
Nov 10, 2008
3850
3850
3250
3700
2
+74.75(+2.06%)
Nov 07, 2008
3975
4200
3625
3625
2
-99.75(-2.68%)
Nov 06, 2008
4000
4000
3500
3725
4
+50.00(+1.36%)
Nov 05, 2008
3650
3675
3640
3675
1
-199.75(-5.16%)
Nov 04, 2008
3900
3900
3875
3875
0
-50.25(-1.28%)
Nov 03, 2008
3925
3925
3900
3925
0
-274.75(-6.54%)
Oct 31, 2008
4200
4200
4200
4200
0
+224.75(+5.65%)
Oct 30, 2008
3875
4000
3750
3975
2
+225.00(+6.00%)
Oct 29, 2008
3875
3875
3400
3750
4
-249.75(-6.24%)
Oct 28, 2008
4200
4200
3750
4000
0
+274.75(+7.38%)
Oct 27, 2008
4375
4375
3350
3725
5
-400.00(-9.70%)
Oct 24, 2008
3950
4125
3950
4125
0
+175.00(+4.43%)
Oct 23, 2008
3975
3975
3775
3950
2
+175.00(+4.64%)
Oct 22, 2008
4275
4575
3775
3775
3
-750.00(-16.57%)
Oct 21, 2008
4275
4525
4225
4525
1
-25.25(-0.55%)
Oct 20, 2008
4200
4625
4200
4550
2
+217.25(+5.01%)
Oct 17, 2008
4550
4550
3750
4333
3
-24.50(-0.56%)
Oct 16, 2008
4375
4375
4118
4358
1
+132.50(+3.14%)
Oct 15, 2008
4250
4250
4075
4225
1
-25.00(-0.59%)
Oct 14, 2008
4400
4500
4250
4250
1
-250.00(-5.56%)
Oct 13, 2008
4400
4722
4400
4500
1
+775.25(+20.81%)
Oct 10, 2008
4350
4490
3250
3725
10
-658.75(-15.03%)
Oct 09, 2008
4500
4750
4250
4384
1
-191.25(-4.18%)
Oct 08, 2008
4250
4575
4250
4575
1
+524.50(+12.95%)
Oct 07, 2008
4525
4550
4000
4050
6
-625.00(-13.37%)
Oct 06, 2008
4550
5225
4375
4675
8
-424.75(-8.33%)
Oct 03, 2008
4875
5250
4875
5100
1
-50.25(-0.98%)
Oct 02, 2008
5600
5600
5000
5150
2
-224.75(-4.18%)
Oct 01, 2008
5775
5775
5225
5375
2
-124.75(-2.27%)
Sep 30, 2008
5175
5575
4965
5500
4
+749.75(+15.78%)
Sep 29, 2008
5275
5324
3625
4750
4
-625.00(-11.63%)
Sep 26, 2008
5050
5375
5000
5375
3
-100.00(-1.83%)
Sep 25, 2008
5375
5648
5275
5475
3
-49.75(-0.90%)
Sep 24, 2008
5300
5575
5225
5525
1
+174.50(+3.26%)
Sep 23, 2008
5500
5850
5300
5350
3
-150.00(-2.73%)
Sep 22, 2008
5500
5500
5500
5500
0
-25.00(-0.45%)
Sep 19, 2008
5400
5895
5375
5525
1
-199.75(-3.49%)
Sep 18, 2008
5925
5925
5500
5725
0
+150.00(+2.69%)
Sep 17, 2008
5700
5750
5375
5575
1
-150.00(-2.62%)
Sep 16, 2008
5500
6050
5500
5725
4
+275.00(+5.05%)
Sep 15, 2008
5325
6100
5300
5450
3
+125.00(+2.35%)
Sep 12, 2008
5300
6025
5300
5325
2
-174.75(-3.18%)
Sep 11, 2008
5814
5814
5475
5500
2
-400.25(-6.78%)
Sep 10, 2008
6750
6750
5425
5900
7
-800.00(-11.94%)
Sep 09, 2008
5700
6850
5500
6700
17
+975.00(+17.03%)
Sep 08, 2008
6593
6593
5700
5725
4
-989.50(-14.74%)
Sep 05, 2008
6400
6840
6375
6714
1
+314.25(+4.91%)
Sep 04, 2008
6975
6975
6400
6400
0
-124.75(-1.91%)
Sep 03, 2008
6872
7000
6300
6525
3
-203.75(-3.03%)
Sep 02, 2008
7275
7275
6700
6729
4
-521.25(-7.19%)
Aug 29, 2008
6875
7325
6875
7250
1
+300.00(+4.32%)
Aug 28, 2008
7100
7100
6950
6950
0
-286.00(-3.95%)
Aug 27, 2008
7225
7325
7125
7236
4
+536.00(+8.00%)
Aug 26, 2008
7475
7500
6700
6700
2
-749.75(-10.06%)
Aug 25, 2008
7350
7450
7250
7450
1
-67.75(-0.90%)
Aug 22, 2008
7975
7975
7250
7518
2
-257.50(-3.31%)
Aug 21, 2008
7950
8225
7650
7775
10
+396.00(+5.37%)
Aug 20, 2008
6575
7500
6575
7379
10
+1128.75(+18.06%)
Aug 19, 2008
6125
6250
6125
6250
1
+25.25(+0.41%)
Aug 18, 2008
6250
6250
6200
6225
4
+0.25(+0.00%)
Aug 15, 2008
6800
7175
6050
6225
7
-600.25(-8.79%)
Aug 14, 2008
7275
7300
6789
6825
1
-424.00(-5.85%)
Aug 13, 2008
6954
7249
6875
7249
1
+228.00(+3.25%)
Aug 12, 2008
6800
7407
6800
7021
3
+271.00(+4.01%)
Aug 11, 2008
6875
6950
6750
6750
3
-300.00(-4.26%)
Aug 08, 2008
7700
7700
7025
7050
5
-450.00(-6.00%)
Aug 07, 2008
8125
8125
7500
7500
3
-175.25(-2.28%)
Aug 06, 2008
7625
7800
7500
7675
1
+25.00(+0.33%)
Aug 05, 2008
7750
7875
7650
7650
5
-224.75(-2.85%)
Aug 04, 2008
8250
8250
7750
7875
7
-199.75(-2.47%)
Aug 01, 2008
8075
8075
8000
8075
3
+124.25(+1.56%)
Jul 31, 2008
7750
8250
7750
7950
13
+300.50(+3.93%)
Jul 30, 2008
8225
8250
7225
7650
17
+575.00(+8.13%)
Jul 29, 2008
7075
7500
6875
7075
6
-113.25(-1.58%)
Jul 28, 2008
6625
7475
6375
7188
21
+688.50(+10.59%)
Jul 25, 2008
5625
6625
5625
6500
34
+1062.50(+19.54%)
Jul 24, 2008
5450
5450
5300
5437
2
+137.25(+2.59%)
Jul 23, 2008
5425
5425
5300
5300
0
-200.00(-3.64%)
Jul 22, 2008
5500
5500
5500
5500
0
+0.00(+0.00%)
Jul 21, 2008
5595
5500
5500
5500
0
-95.00(-1.70%)
Jul 18, 2008
5350
5595
5350
5595
0
-4.75(-0.08%)
Jul 17, 2008
5275
5600
5275
5600
0
+224.75(+4.18%)
Jul 16, 2008
5625
5625
5350
5375
4
-225.00(-4.02%)
Jul 15, 2008
5350
5650
5350
5600
2
+72.50(+1.31%)
Jul 14, 2008
5600
5600
5325
5528
3
+115.00(+2.12%)
Jul 11, 2008
5625
5625
5300
5412
3
-162.50(-2.91%)
Jul 10, 2008
5625
5625
5575
5575
1
-125.00(-2.19%)
Jul 09, 2008
5820
5820
5700
5700
2
-250.00(-4.20%)
Jul 08, 2008
6125
6200
5950
5950
1
+149.75(+2.58%)
Jul 07, 2008
5500
6175
5375
5800
6
+300.25(+5.46%)
Jul 04, 2008
5875
5875
5500
5500
4
+0.00(+0.00%)
Jul 03, 2008
5875
5875
5500
5500
4
-375.25(-6.39%)
Jul 02, 2008
5425
5900
5425
5875
1
+437.75(+8.05%)
Jul 01, 2008
5850
5850
5425
5438
0
-262.50(-4.61%)
Jun 30, 2008
5750
5750
5300
5700
3
+300.00(+5.56%)
Jun 27, 2008
5500
7425
4725
5400
46
+55.00(+1.03%)
Jun 26, 2008
5250
5825
5225
5345
8
+320.00(+6.37%)
Jun 25, 2008
4800
5500
4800
5025
4
+50.00(+1.01%)
Jun 24, 2008
5250
5858
4950
4975
8
-275.00(-5.24%)
Jun 23, 2008
5250
5430
5250
5250
2
-50.00(-0.94%)
Jun 20, 2008
5500
5500
5075
5300
5
-408.75(-7.16%)
Jun 19, 2008
5756
5756
5709
5709
0
-91.25(-1.57%)
Jun 18, 2008
6200
6200
5400
5800
3
+400.00(+7.41%)
Jun 17, 2008
5625
5625
5375
5400
2
-225.00(-4.00%)
Jun 16, 2008
5642
5642
5625
5625
3
-105.00(-1.83%)
Jun 13, 2008
5650
5775
5625
5730
1
-269.75(-4.50%)
Jun 12, 2008
6000
6000
5662
6000
1
+89.75(+1.52%)
Jun 11, 2008
6225
6225
5900
5910
0
-115.00(-1.91%)
Jun 10, 2008
6125
6550
6000
6025
3
-656.25(-9.82%)
Jun 09, 2008
6800
6800
6500
6681
2
+331.25(+5.22%)
Jun 06, 2008
6250
6443
6250
6350
3
+150.00(+2.42%)
Jun 05, 2008
5825
6200
5650
6200
8
+575.00(+10.22%)
Jun 04, 2008
5100
6225
5100
5625
7
+575.00(+11.39%)
Jun 03, 2008
5675
5675
5000
5050
8
-650.25(-11.41%)
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.