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
Aegean Marine Petroleum Network
(NY:
ANW
)
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 31, 2013
8.713
9.546
8.445
9.306
1,213,798
+0.49(+5.54%)
May 30, 2013
8.310
8.847
8.310
8.818
662,485
+0.51(+6.11%)
May 29, 2013
8.196
8.473
8.090
8.310
425,881
-0.09(-1.03%)
May 28, 2013
7.947
8.520
7.832
8.397
776,371
+0.50(+6.30%)
May 24, 2013
7.813
7.908
7.669
7.899
302,164
+0.06(+0.73%)
May 23, 2013
7.401
7.851
7.162
7.841
511,275
+0.26(+3.40%)
May 22, 2013
7.698
7.908
7.507
7.583
481,605
-0.15(-1.98%)
May 21, 2013
7.860
7.937
7.650
7.736
336,669
-0.20(-2.53%)
May 20, 2013
7.698
7.947
7.507
7.937
391,187
+0.17(+2.22%)
May 17, 2013
7.363
7.880
7.335
7.765
1,133,361
+0.39(+5.32%)
May 16, 2013
6.216
7.411
6.120
7.373
2,104,300
+1.16(+18.62%)
May 15, 2013
6.072
6.235
6.024
6.216
168,228
+0.33(+5.69%)
May 13, 2013
5.852
5.900
5.785
5.881
169,956
-0.02(-0.32%)
May 10, 2013
5.938
5.996
5.871
5.900
124,577
-0.06(-0.96%)
May 09, 2013
6.120
6.139
5.929
5.958
150,656
-0.16(-2.66%)
May 08, 2013
6.503
6.550
6.072
6.120
199,753
-0.33(-5.04%)
May 07, 2013
6.388
6.497
6.300
6.445
113,723
+0.04(+0.60%)
May 06, 2013
6.015
6.503
5.967
6.407
328,543
+0.46(+7.72%)
May 03, 2013
5.881
5.977
5.766
5.948
123,121
+0.18(+3.15%)
May 02, 2013
5.604
5.843
5.556
5.766
128,441
+0.16(+2.90%)
May 01, 2013
5.604
5.680
5.511
5.604
185,689
-0.04(-0.68%)
Apr 30, 2013
5.871
6.005
5.632
5.642
282,188
-0.27(-4.53%)
Apr 29, 2013
6.015
6.101
5.776
5.910
191,906
-0.10(-1.59%)
Apr 26, 2013
5.948
6.024
5.881
6.005
75,018
+0.09(+1.45%)
Apr 25, 2013
5.986
6.111
5.881
5.919
69,252
-0.02(-0.32%)
Apr 24, 2013
5.881
5.977
5.785
5.938
56,116
+0.05(+0.81%)
Apr 23, 2013
5.680
5.891
5.642
5.891
113,612
+0.24(+4.23%)
Apr 22, 2013
5.613
5.699
5.489
5.652
66,133
+0.00(+0.00%)
Apr 19, 2013
5.699
5.699
5.556
5.652
82,466
+0.00(+0.00%)
Apr 18, 2013
5.604
5.718
5.508
5.652
59,016
+0.11(+1.90%)
Apr 17, 2013
5.623
5.680
5.508
5.546
140,799
-0.12(-2.19%)
Apr 16, 2013
5.565
5.718
5.565
5.671
74,174
+0.11(+1.89%)
Apr 15, 2013
5.891
5.891
5.546
5.565
237,285
-0.37(-6.28%)
Apr 12, 2013
6.034
6.072
5.833
5.938
76,557
-0.11(-1.74%)
Apr 11, 2013
6.111
6.111
6.005
6.044
51,996
-0.04(-0.63%)
Apr 10, 2013
6.034
6.130
6.034
6.082
49,106
+0.10(+1.60%)
Apr 09, 2013
5.843
6.087
5.776
5.986
110,805
+0.18(+3.13%)
Apr 08, 2013
5.938
5.967
5.738
5.805
68,585
-0.13(-2.25%)
Apr 05, 2013
5.680
5.967
5.594
5.938
303,262
+0.15(+2.64%)
Apr 04, 2013
5.852
5.919
5.757
5.785
134,289
-0.08(-1.31%)
Apr 03, 2013
6.120
6.120
5.785
5.862
297,726
-0.27(-4.37%)
Apr 02, 2013
6.321
6.407
6.082
6.130
262,156
-0.12(-1.99%)
Apr 01, 2013
6.426
6.426
6.206
6.254
129,454
-0.16(-2.53%)
Mar 28, 2013
6.493
6.493
6.330
6.417
159,712
-0.03(-0.45%)
Mar 27, 2013
6.321
6.445
6.244
6.445
244,185
+0.12(+1.97%)
Mar 26, 2013
6.503
6.522
6.239
6.321
127,190
-0.16(-2.51%)
Mar 25, 2013
6.474
6.550
6.445
6.483
182,500
+0.06(+0.89%)
Mar 22, 2013
6.436
6.550
6.388
6.426
79,827
+0.03(+0.45%)
Mar 21, 2013
6.206
6.493
6.197
6.397
174,674
+0.13(+2.14%)
Mar 20, 2013
6.378
6.407
6.063
6.264
327,869
-0.06(-0.91%)
Mar 19, 2013
6.330
6.369
6.279
6.321
120,204
+0.02(+0.30%)
Mar 18, 2013
6.359
6.445
6.235
6.302
154,334
-0.19(-2.95%)
Mar 15, 2013
6.235
6.503
6.235
6.493
189,272
+0.22(+3.51%)
Mar 14, 2013
6.340
6.359
6.177
6.273
192,036
-0.07(-1.06%)
Mar 13, 2013
6.474
6.503
6.264
6.340
190,176
-0.15(-2.36%)
Mar 12, 2013
6.531
6.608
6.417
6.493
192,044
-0.02(-0.29%)
Mar 11, 2013
6.570
6.694
6.436
6.512
336,454
-0.12(-1.87%)
Mar 08, 2013
6.465
6.799
6.340
6.636
613,226
+0.25(+3.89%)
Mar 07, 2013
6.331
6.445
6.216
6.388
266,194
+0.11(+1.67%)
Mar 06, 2013
6.235
6.379
6.159
6.283
249,637
+0.04(+0.61%)
Mar 05, 2013
6.121
6.274
6.121
6.245
293,255
+0.15(+2.51%)
Mar 04, 2013
5.958
6.121
5.949
6.092
408,314
+0.12(+2.08%)
Mar 01, 2013
6.140
6.169
5.787
5.968
547,306
-0.25(-3.99%)
Feb 28, 2013
5.939
6.245
5.825
6.216
1,027,552
-0.46(-6.87%)
Feb 27, 2013
6.694
6.894
6.598
6.675
228,854
-0.06(-0.85%)
Feb 26, 2013
6.770
6.789
6.656
6.732
160,554
-0.08(-1.12%)
Feb 22, 2013
7.009
7.085
6.694
6.808
286,119
-0.21(-2.99%)
Feb 21, 2013
7.047
7.066
6.866
7.018
290,818
-0.05(-0.68%)
Feb 20, 2013
7.362
7.524
7.009
7.066
687,070
-0.25(-3.39%)
Feb 19, 2013
7.085
7.372
6.971
7.314
431,525
+0.25(+3.51%)
Feb 15, 2013
6.894
7.162
6.818
7.066
519,485
+0.17(+2.49%)
Feb 14, 2013
6.455
6.971
6.455
6.894
398,773
+0.44(+6.80%)
Feb 13, 2013
6.216
6.522
6.178
6.455
218,399
+0.25(+4.00%)
Feb 12, 2013
6.064
6.216
6.064
6.207
572,101
+0.15(+2.52%)
Feb 11, 2013
6.121
6.121
5.997
6.054
187,923
-0.07(-1.09%)
Feb 08, 2013
6.111
6.245
6.064
6.121
331,083
+0.01(+0.16%)
Feb 07, 2013
6.140
6.245
5.949
6.111
169,544
-0.02(-0.31%)
Feb 06, 2013
6.092
6.149
6.035
6.130
146,410
+0.14(+2.39%)
Feb 04, 2013
6.398
6.398
5.939
5.987
391,402
-0.47(-7.25%)
Feb 01, 2013
6.445
6.646
6.350
6.455
173,820
+0.00(+0.00%)
Jan 31, 2013
6.149
6.455
6.102
6.455
212,927
+0.24(+3.84%)
Jan 30, 2013
6.636
6.675
6.130
6.216
385,695
-0.45(-6.73%)
Jan 29, 2013
6.694
6.748
6.570
6.665
169,342
+0.01(+0.14%)
Jan 28, 2013
6.436
6.751
6.436
6.656
455,824
+0.21(+3.26%)
Jan 25, 2013
6.445
6.455
6.379
6.445
144,991
+0.07(+1.05%)
Jan 24, 2013
6.245
6.445
6.207
6.379
237,807
+0.10(+1.52%)
Jan 23, 2013
6.398
6.398
6.207
6.283
161,720
-0.11(-1.64%)
Jan 22, 2013
6.064
6.445
5.916
6.388
385,020
+0.35(+5.85%)
Jan 18, 2013
5.930
6.035
5.834
6.035
107,236
+0.15(+2.60%)
Jan 17, 2013
5.987
6.035
5.834
5.882
99,788
-0.11(-1.75%)
Jan 16, 2013
5.939
6.016
5.901
5.987
64,127
+0.05(+0.80%)
Jan 15, 2013
5.997
6.016
5.806
5.939
102,648
-0.08(-1.27%)
Jan 14, 2013
6.083
6.212
5.978
6.016
191,676
-0.01(-0.16%)
Jan 11, 2013
5.863
6.064
5.806
6.025
219,502
+0.19(+3.27%)
Jan 10, 2013
5.739
5.863
5.672
5.834
179,485
+0.14(+2.52%)
Jan 09, 2013
5.758
5.796
5.662
5.691
146,155
-0.07(-1.16%)
Jan 08, 2013
5.691
5.763
5.596
5.758
420,901
+0.07(+1.17%)
Jan 07, 2013
5.701
5.787
5.643
5.691
179,641
-0.09(-1.49%)
Jan 04, 2013
5.662
5.997
5.643
5.777
262,722
+0.15(+2.72%)
Jan 03, 2013
5.538
5.634
5.414
5.624
157,405
+0.15(+2.79%)
Jan 02, 2013
5.366
5.715
5.042
5.471
663,152
+0.43(+8.52%)
Dec 31, 2012
4.946
5.080
4.870
5.042
161,893
+0.06(+1.15%)
Dec 28, 2012
4.946
5.013
4.851
4.985
136,102
+0.00(+0.00%)
Dec 27, 2012
4.918
5.004
4.813
4.985
154,383
+0.00(+0.00%)
Dec 26, 2012
4.851
5.032
4.851
4.985
84,466
+0.13(+2.76%)
Dec 24, 2012
4.822
4.853
4.764
4.851
160,343
+0.00(+0.00%)
Dec 21, 2012
4.870
4.889
4.679
4.851
446,261
-0.19(-3.79%)
Dec 20, 2012
5.061
5.089
4.965
5.042
99,076
+0.01(+0.19%)
Dec 19, 2012
4.985
5.061
4.918
5.032
111,962
+0.11(+2.13%)
Dec 18, 2012
4.879
4.956
4.794
4.927
85,489
+0.09(+1.78%)
Dec 17, 2012
4.765
4.851
4.717
4.841
88,676
+0.08(+1.60%)
Dec 14, 2012
4.708
4.794
4.688
4.765
57,824
+0.06(+1.22%)
Dec 13, 2012
4.698
4.774
4.679
4.708
91,917
-0.01(-0.20%)
Dec 12, 2012
4.832
4.879
4.698
4.717
70,958
-0.11(-2.37%)
Dec 11, 2012
4.736
4.870
4.650
4.832
168,637
+0.08(+1.61%)
Dec 10, 2012
4.765
4.841
4.708
4.755
168,488
-0.05(-0.99%)
Dec 07, 2012
4.832
4.860
4.727
4.803
213,597
+0.02(+0.40%)
Dec 06, 2012
4.755
4.870
4.737
4.784
168,765
+0.02(+0.40%)
Dec 05, 2012
4.679
4.851
4.673
4.765
290,926
+0.10(+2.05%)
Dec 04, 2012
4.574
4.727
4.574
4.669
197,427
+0.37(+8.67%)
Nov 30, 2012
4.335
4.373
4.278
4.297
204,564
-0.03(-0.66%)
Nov 29, 2012
4.364
4.440
4.278
4.326
462,710
-0.05(-1.09%)
Nov 28, 2012
4.364
4.440
4.307
4.373
275,478
+0.00(+0.00%)
Nov 27, 2012
4.564
4.593
4.345
4.373
160,057
-0.21(-4.58%)
Nov 26, 2012
4.669
4.746
4.555
4.583
112,058
-0.11(-2.44%)
Nov 23, 2012
4.689
4.841
4.636
4.698
60,737
+0.05(+1.02%)
Nov 21, 2012
4.507
4.803
4.469
4.650
200,615
+0.14(+3.17%)
Nov 20, 2012
4.622
4.660
4.422
4.507
193,204
-0.13(-2.87%)
Nov 19, 2012
4.679
4.870
4.641
4.641
199,203
-0.03(-0.61%)
Nov 16, 2012
4.669
4.784
4.622
4.669
195,359
-0.07(-1.41%)
Nov 15, 2012
5.356
5.356
4.555
4.736
515,071
-0.44(-8.47%)
Nov 14, 2012
5.175
5.241
4.965
5.175
121,039
+0.07(+1.31%)
Nov 13, 2012
5.308
5.308
5.098
5.108
90,907
-0.19(-3.60%)
Nov 12, 2012
4.669
5.413
4.669
5.298
231,299
+0.56(+11.87%)
Nov 09, 2012
5.089
5.089
4.679
4.736
252,418
-0.36(-7.10%)
Nov 08, 2012
5.251
5.298
5.079
5.098
74,964
-0.19(-3.60%)
Nov 07, 2012
5.251
5.298
5.127
5.289
121,746
-0.05(-0.89%)
Nov 06, 2012
5.327
5.451
5.232
5.337
69,510
+0.06(+1.08%)
Nov 05, 2012
5.270
5.356
5.089
5.279
62,810
-0.04(-0.72%)
Nov 02, 2012
5.251
5.337
5.127
5.317
64,511
+0.00(+0.00%)
Nov 01, 2012
5.136
5.317
5.003
5.317
119,195
+0.16(+3.14%)
Oct 31, 2012
5.365
5.365
5.118
5.155
61,087
-0.17(-3.22%)
Oct 26, 2012
5.384
5.327
5.327
5.327
53,413
-0.06(-1.06%)
Oct 25, 2012
5.365
5.403
5.214
5.384
63,976
+0.08(+1.44%)
Oct 24, 2012
5.175
5.384
5.155
5.308
129,051
+0.13(+2.58%)
Oct 23, 2012
5.479
5.491
5.108
5.175
324,327
-0.51(-8.89%)
Oct 19, 2012
5.432
5.680
5.432
5.680
96,802
+0.27(+4.93%)
Oct 18, 2012
5.689
5.775
5.337
5.413
187,545
-0.31(-5.49%)
Oct 17, 2012
5.794
5.851
5.622
5.727
119,247
-0.05(-0.82%)
Oct 16, 2012
5.823
5.851
5.746
5.775
50,484
-0.05(-0.82%)
Oct 15, 2012
5.851
5.870
5.746
5.823
55,356
-0.02(-0.33%)
Oct 12, 2012
5.889
6.061
5.784
5.842
93,852
-0.06(-0.97%)
Oct 11, 2012
5.899
5.975
5.880
5.899
62,166
-0.02(-0.32%)
Oct 10, 2012
5.908
5.946
5.775
5.918
109,451
+0.02(+0.32%)
Oct 09, 2012
6.032
6.061
5.899
5.899
50,121
-0.11(-1.90%)
Oct 08, 2012
5.908
6.032
5.908
6.013
51,670
+0.08(+1.28%)
Oct 05, 2012
5.746
6.051
5.737
5.937
190,282
+0.23(+4.01%)
Oct 04, 2012
5.765
5.813
5.699
5.708
79,032
-0.05(-0.83%)
Oct 03, 2012
5.813
5.842
5.718
5.756
141,186
+0.00(+0.00%)
Oct 02, 2012
5.861
5.985
5.746
5.756
129,174
-0.07(-1.15%)
Oct 01, 2012
5.784
5.927
5.784
5.823
96,530
+0.04(+0.66%)
Sep 28, 2012
5.784
5.859
5.727
5.784
143,474
-0.05(-0.82%)
Sep 27, 2012
5.832
5.918
5.737
5.832
194,544
+0.07(+1.16%)
Sep 26, 2012
5.813
5.851
5.699
5.765
217,835
-0.07(-1.14%)
Sep 25, 2012
6.137
6.232
5.823
5.832
274,883
-0.30(-4.82%)
Sep 24, 2012
6.156
6.270
6.023
6.127
151,122
-0.08(-1.23%)
Sep 21, 2012
6.518
6.528
6.175
6.204
268,661
-0.30(-4.55%)
Sep 20, 2012
6.613
6.613
6.413
6.499
123,076
-0.13(-2.01%)
Sep 19, 2012
6.613
6.680
6.566
6.633
62,427
+0.02(+0.29%)
Sep 18, 2012
6.766
6.795
6.575
6.613
109,651
-0.17(-2.53%)
Sep 17, 2012
6.909
6.995
6.747
6.785
84,576
-0.18(-2.60%)
Sep 14, 2012
6.756
7.033
6.680
6.966
299,785
+0.23(+3.39%)
Sep 13, 2012
6.604
6.766
6.442
6.737
186,383
+0.16(+2.46%)
Sep 12, 2012
6.728
6.804
6.537
6.575
221,797
-0.17(-2.54%)
Sep 11, 2012
6.575
6.772
6.528
6.747
136,291
+0.23(+3.51%)
Sep 10, 2012
6.528
6.632
6.471
6.518
94,457
-0.05(-0.73%)
Sep 07, 2012
6.785
6.804
6.556
6.566
185,354
-0.17(-2.55%)
Sep 06, 2012
6.699
6.804
6.661
6.737
129,383
+0.13(+2.02%)
Sep 05, 2012
6.623
6.775
6.556
6.604
139,303
-0.04(-0.57%)
Sep 04, 2012
6.518
6.652
6.436
6.642
154,102
+0.16(+2.50%)
Aug 31, 2012
6.442
6.518
6.251
6.480
262,670
+0.10(+1.49%)
Aug 30, 2012
6.642
6.709
6.337
6.385
236,525
-0.33(-4.96%)
Aug 29, 2012
6.957
6.957
6.709
6.718
177,631
-0.24(-3.42%)
Aug 27, 2012
6.976
7.061
6.842
6.957
177,897
+0.00(+0.00%)
Aug 24, 2012
6.890
7.004
6.861
6.957
183,566
+0.04(+0.55%)
Aug 23, 2012
6.633
6.918
6.623
6.918
215,592
+0.30(+4.61%)
Aug 22, 2012
6.633
6.652
6.566
6.613
168,235
-0.05(-0.71%)
Aug 21, 2012
6.671
6.709
6.623
6.661
279,328
+0.11(+1.74%)
Aug 20, 2012
6.613
6.631
6.537
6.547
134,470
-0.07(-1.01%)
Aug 17, 2012
6.575
6.647
6.423
6.613
177,661
+0.03(+0.43%)
Aug 16, 2012
6.613
6.718
6.518
6.585
347,886
-0.06(-0.86%)
Aug 15, 2012
6.499
6.747
6.499
6.642
447,985
+0.10(+1.45%)
Aug 14, 2012
6.138
6.613
6.090
6.547
612,517
+0.64(+10.79%)
Aug 13, 2012
5.833
5.928
5.738
5.909
140,679
+0.03(+0.49%)
Aug 10, 2012
5.862
5.957
5.805
5.881
138,907
+0.03(+0.49%)
Aug 09, 2012
5.690
5.985
5.690
5.852
292,610
+0.16(+2.84%)
Aug 08, 2012
5.462
5.706
5.395
5.690
250,622
+0.20(+3.64%)
Aug 07, 2012
5.576
5.671
5.481
5.491
99,767
-0.02(-0.35%)
Aug 06, 2012
5.395
5.586
5.386
5.510
85,593
+0.09(+1.58%)
Aug 03, 2012
5.215
5.472
5.119
5.424
120,168
+0.31(+6.15%)
Aug 02, 2012
5.243
5.367
5.081
5.110
141,191
-0.20(-3.76%)
Aug 01, 2012
5.434
5.481
5.262
5.310
78,123
-0.09(-1.59%)
Jul 31, 2012
5.386
5.500
5.357
5.395
152,007
+0.00(+0.00%)
Jul 30, 2012
5.500
5.700
5.319
5.395
301,711
-0.10(-1.90%)
Jul 27, 2012
5.405
5.557
5.396
5.500
134,502
+0.12(+2.30%)
Jul 26, 2012
5.319
5.376
5.062
5.376
186,022
+0.20(+3.86%)
Jul 25, 2012
5.357
5.405
5.119
5.177
144,848
-0.13(-2.51%)
Jul 24, 2012
5.357
5.472
5.281
5.310
153,145
-0.05(-0.89%)
Jul 23, 2012
5.595
5.643
5.348
5.357
97,012
-0.30(-5.38%)
Jul 20, 2012
5.519
5.709
5.519
5.662
110,989
+0.10(+1.71%)
Jul 19, 2012
5.595
5.624
5.443
5.567
128,540
+0.00(+0.00%)
Jul 18, 2012
5.567
5.643
5.500
5.567
149,419
-0.02(-0.34%)
Jul 17, 2012
5.367
5.605
5.319
5.586
270,365
+0.27(+5.01%)
Jul 16, 2012
5.015
5.338
4.965
5.319
164,646
+0.29(+5.87%)
Jul 13, 2012
5.062
5.148
4.977
5.024
90,652
-0.03(-0.57%)
Jul 12, 2012
5.119
5.148
4.891
5.053
381,507
-0.19(-3.63%)
Jul 11, 2012
5.386
5.443
5.100
5.243
118,358
-0.12(-2.30%)
Jul 10, 2012
5.500
5.557
5.310
5.367
322,103
-0.09(-1.57%)
Jul 09, 2012
5.262
5.501
5.262
5.453
194,951
+0.18(+3.43%)
Jul 06, 2012
5.234
5.319
5.139
5.272
82,241
-0.03(-0.54%)
Jul 05, 2012
5.338
5.376
5.272
5.300
153,449
-0.04(-0.71%)
Jul 03, 2012
5.148
5.376
5.148
5.338
158,286
+0.20(+3.89%)
Jul 02, 2012
5.062
5.167
4.977
5.139
259,082
+0.05(+0.93%)
Jun 29, 2012
5.015
5.119
4.986
5.091
183,846
+0.20(+4.09%)
Jun 28, 2012
4.805
4.910
4.739
4.891
128,116
+0.04(+0.78%)
Jun 27, 2012
4.805
4.900
4.805
4.853
133,256
+0.04(+0.79%)
Jun 26, 2012
4.729
4.844
4.625
4.815
186,726
+0.08(+1.61%)
Jun 25, 2012
4.739
4.824
4.634
4.739
222,383
-0.10(-2.16%)
Jun 22, 2012
4.824
4.863
4.767
4.844
82,325
+0.08(+1.60%)
Jun 21, 2012
5.043
5.043
4.758
4.767
234,314
-0.29(-5.65%)
Jun 20, 2012
4.958
5.162
4.882
5.053
319,233
+0.10(+1.92%)
Jun 19, 2012
4.853
4.986
4.718
4.958
477,580
+0.14(+2.96%)
Jun 18, 2012
4.634
4.891
4.587
4.815
472,435
+0.28(+6.08%)
Jun 15, 2012
4.168
4.615
4.140
4.539
347,304
+0.41(+9.91%)
Jun 14, 2012
4.215
4.235
4.073
4.130
605,702
-0.11(-2.69%)
Jun 13, 2012
4.311
4.396
4.215
4.244
248,150
-0.12(-2.83%)
Jun 12, 2012
4.520
4.549
4.358
4.368
206,922
-0.11(-2.55%)
Jun 11, 2012
4.653
4.653
4.463
4.482
156,659
-0.09(-1.88%)
Jun 08, 2012
4.672
4.672
4.530
4.568
226,193
-0.15(-3.23%)
Jun 07, 2012
4.872
5.015
4.644
4.720
295,248
-0.05(-1.00%)
Jun 06, 2012
4.510
4.920
4.444
4.767
419,202
+0.36(+8.21%)
Jun 05, 2012
4.254
4.453
4.244
4.406
380,524
+0.11(+2.66%)
Jun 04, 2012
4.311
4.396
4.182
4.292
317,849
+0.00(+0.00%)
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.