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
Nasdaq Composite ETF
(NQ:
ONEQ
)
67.48
-0.18 (-0.27%)
Official Closing Price
Updated: 4:15 PM EDT, Jun 7, 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 (%)
Jul 29, 2011
9.435
9.562
9.393
9.480
112,864
-0.03(-0.32%)
Jul 28, 2011
9.467
9.630
9.467
9.511
127,230
-0.01(-0.12%)
Jul 27, 2011
9.694
9.707
9.502
9.522
1,518,129
-0.25(-2.53%)
Jul 26, 2011
9.746
9.791
9.746
9.770
107,214
-0.01(-0.14%)
Jul 25, 2011
9.740
9.826
9.732
9.784
25,128
-0.04(-0.45%)
Jul 22, 2011
9.801
9.840
9.757
9.828
126,715
+0.07(+0.73%)
Jul 21, 2011
9.743
9.804
9.719
9.757
127,607
+0.06(+0.58%)
Jul 20, 2011
9.791
9.792
9.670
9.701
137,375
-0.02(-0.16%)
Jul 19, 2011
9.570
9.730
9.570
9.716
58,617
+0.19(+2.00%)
Jul 18, 2011
9.555
9.555
9.458
9.526
51,171
-0.06(-0.65%)
Jul 15, 2011
9.604
9.604
9.487
9.589
50,530
+0.07(+0.75%)
Jul 14, 2011
9.652
9.652
9.504
9.517
86,318
-0.09(-0.95%)
Jul 13, 2011
9.595
9.702
9.595
9.608
122,106
-0.01(-0.08%)
Jul 12, 2011
9.634
9.659
9.609
9.616
24,693
-0.00(-0.02%)
Jul 11, 2011
9.720
9.750
9.618
9.618
122,586
-0.23(-2.36%)
Jul 08, 2011
9.782
9.851
9.749
9.850
89,257
-0.04(-0.43%)
Jul 07, 2011
9.848
9.921
9.833
9.893
1,494,979
+0.15(+1.52%)
Jul 06, 2011
9.740
9.772
9.714
9.745
85,380
+0.03(+0.29%)
Jul 05, 2011
9.700
9.738
9.667
9.717
178,710
+0.02(+0.20%)
Jul 01, 2011
9.541
9.698
9.541
9.698
121,694
+0.16(+1.69%)
Jun 30, 2011
9.481
9.550
9.474
9.537
121,694
+0.11(+1.20%)
Jun 29, 2011
9.451
9.456
9.371
9.424
53,859
+0.04(+0.44%)
Jun 28, 2011
9.314
9.383
9.312
9.383
72,913
+0.15(+1.58%)
Jun 27, 2011
9.101
9.272
9.101
9.237
261,094
+0.11(+1.20%)
Jun 24, 2011
9.243
9.243
9.126
9.127
31,258
-0.11(-1.23%)
Jun 23, 2011
9.084
9.241
9.043
9.241
52,051
+0.05(+0.49%)
Jun 22, 2011
9.240
9.267
9.195
9.195
52,109
-0.05(-0.52%)
Jun 21, 2011
9.092
9.243
9.065
9.243
291,701
+0.22(+2.43%)
Jun 20, 2011
9.046
9.046
8.940
9.024
33,946
+0.02(+0.22%)
Jun 17, 2011
9.047
9.092
8.986
9.004
98,625
-0.01(-0.06%)
Jun 16, 2011
9.033
9.080
8.935
9.009
319,107
-0.05(-0.53%)
Jun 15, 2011
9.128
9.170
9.045
9.057
147,835
-0.15(-1.63%)
Jun 14, 2011
9.150
9.236
9.150
9.207
98,747
+0.13(+1.43%)
Jun 13, 2011
9.082
9.128
9.054
9.077
73,350
-0.02(-0.21%)
Jun 10, 2011
9.185
9.185
9.093
9.096
248,865
-0.14(-1.48%)
Jun 09, 2011
9.211
9.269
9.195
9.233
51,495
+0.03(+0.32%)
Jun 08, 2011
9.286
9.286
9.183
9.203
72,753
-0.08(-0.91%)
Jun 07, 2011
9.336
9.352
9.288
9.288
145,691
-0.01(-0.09%)
Jun 06, 2011
9.391
9.401
9.293
9.297
227,079
-0.10(-1.10%)
Jun 03, 2011
9.421
9.490
9.393
9.400
142,480
-0.06(-0.59%)
May 24, 2011
9.501
9.501
9.441
9.456
28,597
-0.04(-0.41%)
May 23, 2011
9.551
9.551
9.460
9.495
106,705
-0.14(-1.48%)
May 20, 2011
9.694
9.694
9.630
9.638
24,423
-0.06(-0.58%)
May 19, 2011
9.685
9.719
9.665
9.694
36,302
+0.03(+0.27%)
May 18, 2011
9.573
9.688
9.573
9.668
46,897
+0.10(+1.04%)
May 17, 2011
9.519
9.569
9.502
9.569
186,786
-0.01(-0.06%)
May 16, 2011
9.682
9.695
9.573
9.574
99,241
-0.15(-1.53%)
May 13, 2011
9.791
9.836
9.720
9.722
137,985
-0.10(-1.05%)
May 12, 2011
9.728
9.838
9.697
9.826
124,455
+0.05(+0.53%)
May 11, 2011
9.866
9.866
9.737
9.774
589,391
-0.09(-0.91%)
May 10, 2011
9.803
9.869
9.803
9.863
66,435
+0.09(+0.93%)
May 09, 2011
9.732
9.785
9.707
9.772
31,647
+0.07(+0.72%)
May 06, 2011
9.738
9.824
9.700
9.703
87,224
+0.04(+0.39%)
May 05, 2011
9.658
9.757
9.651
9.665
362,244
-0.06(-0.61%)
May 04, 2011
9.758
9.789
9.670
9.724
96,018
-0.03(-0.31%)
May 03, 2011
9.819
9.826
9.721
9.755
130,360
-0.08(-0.86%)
May 02, 2011
9.845
9.928
9.839
9.839
46,037
-0.03(-0.33%)
Apr 29, 2011
9.847
9.885
9.847
9.872
33,630
-0.00(-0.05%)
Apr 28, 2011
9.886
9.886
9.837
9.877
101,752
+0.02(+0.16%)
Apr 27, 2011
9.798
9.861
9.778
9.861
47,057
+0.08(+0.78%)
Apr 26, 2011
9.735
9.817
9.719
9.784
73,820
+0.07(+0.73%)
Apr 25, 2011
9.681
9.715
9.681
9.713
119,295
+0.03(+0.34%)
Apr 21, 2011
9.728
9.728
9.654
9.681
127,000
+0.06(+0.58%)
Apr 20, 2011
9.629
9.637
9.579
9.625
84,403
+0.21(+2.21%)
Apr 19, 2011
9.428
9.438
9.378
9.417
54,533
+0.02(+0.21%)
Apr 18, 2011
9.389
9.401
9.299
9.397
169,208
-0.12(-1.26%)
Apr 15, 2011
9.441
9.517
9.441
9.517
54,637
+0.05(+0.57%)
Apr 14, 2011
9.419
9.464
9.419
9.464
15,834
-0.03(-0.33%)
Apr 13, 2011
9.511
9.524
9.441
9.495
67,811
+0.06(+0.62%)
Apr 12, 2011
9.462
9.480
9.415
9.436
160,035
-0.09(-0.97%)
Apr 11, 2011
9.618
9.618
9.505
9.529
99,080
-0.03(-0.30%)
Apr 08, 2011
9.647
9.647
9.536
9.558
21,717
-0.05(-0.51%)
Apr 07, 2011
9.648
9.664
9.589
9.607
25,363
-0.01(-0.14%)
Apr 06, 2011
9.648
9.674
9.589
9.620
82,912
+0.02(+0.19%)
Apr 05, 2011
9.607
9.647
9.583
9.602
48,514
+0.02(+0.22%)
Apr 04, 2011
9.633
9.633
9.561
9.580
52,148
+0.03(+0.28%)
Apr 01, 2011
9.634
9.637
9.553
9.553
110,466
-0.01(-0.09%)
Mar 31, 2011
9.566
9.570
9.529
9.562
79,048
+0.01(+0.08%)
Mar 30, 2011
9.550
9.556
9.520
9.554
189,572
+0.09(+0.97%)
Mar 29, 2011
9.394
9.467
9.359
9.462
42,069
+0.05(+0.51%)
Mar 28, 2011
9.490
9.490
9.415
9.415
133,330
-0.02(-0.21%)
Mar 25, 2011
9.428
9.489
9.424
9.434
90,939
+0.02(+0.26%)
Mar 24, 2011
9.352
9.411
9.316
9.409
63,305
+0.13(+1.37%)
Mar 23, 2011
9.191
9.304
9.140
9.282
69,153
+0.07(+0.72%)
Mar 22, 2011
9.294
9.294
9.216
9.216
101,006
-0.02(-0.26%)
Mar 21, 2011
9.270
9.288
9.206
9.240
268,827
+0.16(+1.81%)
Mar 18, 2011
9.157
9.157
9.070
9.076
324,428
+0.03(+0.32%)
Mar 17, 2011
9.113
9.122
9.045
9.046
373,508
+0.06(+0.71%)
Mar 16, 2011
9.057
9.157
8.945
8.983
417,971
-0.17(-1.82%)
Mar 15, 2011
8.984
9.192
8.887
9.149
485,596
-0.09(-0.92%)
Mar 14, 2011
9.269
9.323
9.194
9.235
143,501
-0.09(-0.97%)
Mar 11, 2011
9.206
9.352
9.148
9.325
656,482
+0.05(+0.53%)
Mar 10, 2011
9.312
9.326
9.244
9.276
217,852
-0.16(-1.70%)
Mar 09, 2011
9.427
9.466
9.395
9.437
270,510
-0.06(-0.66%)
Mar 08, 2011
9.385
9.528
9.375
9.500
271,508
+0.10(+1.05%)
Mar 07, 2011
9.599
9.599
9.348
9.401
61,759
-0.15(-1.52%)
Mar 04, 2011
9.611
9.611
9.512
9.546
90,774
-0.07(-0.72%)
Mar 03, 2011
9.530
9.616
9.530
9.616
88,536
+0.19(+1.96%)
Mar 02, 2011
9.395
9.460
9.395
9.430
162,531
+0.03(+0.33%)
Mar 01, 2011
9.608
9.608
9.378
9.399
204,021
-0.14(-1.42%)
Feb 28, 2011
9.583
9.606
9.494
9.534
114,417
-0.02(-0.21%)
Feb 25, 2011
9.458
9.560
9.458
9.554
161,589
+0.15(+1.60%)
Feb 24, 2011
9.344
9.428
9.289
9.403
205,490
+0.04(+0.39%)
Feb 23, 2011
9.473
9.484
9.277
9.367
344,057
-0.10(-1.05%)
Feb 22, 2011
9.611
9.647
9.446
9.466
492,540
-0.28(-2.88%)
Feb 18, 2011
9.732
9.756
9.710
9.747
137,854
+0.03(+0.28%)
Feb 17, 2011
9.707
9.745
9.663
9.720
205,582
+0.01(+0.11%)
Feb 16, 2011
9.671
9.715
9.671
9.709
69,862
+0.07(+0.70%)
Feb 15, 2011
9.671
9.673
9.617
9.642
45,335
-0.03(-0.34%)
Feb 14, 2011
9.689
9.689
9.656
9.675
73,925
+0.03(+0.30%)
Feb 11, 2011
9.592
9.649
9.542
9.646
155,656
+0.07(+0.69%)
Feb 10, 2011
9.561
9.600
9.509
9.580
428,645
+0.01(+0.08%)
Feb 09, 2011
9.625
9.625
9.572
9.572
72,502
-0.02(-0.26%)
Feb 08, 2011
9.611
9.611
9.541
9.596
183,213
+0.04(+0.40%)
Feb 07, 2011
9.530
9.606
9.530
9.558
353,319
+0.05(+0.51%)
Feb 04, 2011
9.467
9.509
9.451
9.509
64,893
+0.05(+0.54%)
Feb 03, 2011
9.443
9.471
9.365
9.458
317,085
+0.02(+0.22%)
Feb 02, 2011
9.434
9.459
9.413
9.437
50,580
-0.02(-0.18%)
Feb 01, 2011
9.338
9.453
9.338
9.453
123,829
+0.19(+2.03%)
Jan 31, 2011
9.253
9.287
9.193
9.265
119,754
+0.04(+0.41%)
Jan 28, 2011
9.480
9.480
9.198
9.227
418,338
-0.24(-2.54%)
Jan 27, 2011
9.457
9.468
9.414
9.467
107,910
+0.06(+0.61%)
Jan 26, 2011
9.373
9.424
9.323
9.410
95,021
+0.12(+1.31%)
Jan 25, 2011
9.319
9.319
9.268
9.288
190,271
-0.03(-0.37%)
Jan 24, 2011
9.279
9.335
9.222
9.323
72,169
+0.10(+1.06%)
Jan 21, 2011
9.324
9.385
9.225
9.225
136,247
-0.05(-0.54%)
Jan 20, 2011
9.352
9.352
9.229
9.276
161,865
-0.08(-0.81%)
Jan 19, 2011
9.520
9.520
9.334
9.351
161,234
-0.15(-1.59%)
Jan 18, 2011
9.462
9.503
9.433
9.503
165,790
+0.05(+0.52%)
Jan 14, 2011
9.422
9.456
9.375
9.453
121,028
+0.07(+0.74%)
Jan 13, 2011
9.426
9.426
9.376
9.384
177,509
-0.01(-0.09%)
Jan 12, 2011
9.404
9.404
9.363
9.392
222,638
+0.06(+0.64%)
Jan 11, 2011
9.361
9.361
9.306
9.333
110,997
+0.03(+0.34%)
Jan 10, 2011
9.275
9.407
9.206
9.301
431,721
+0.01(+0.11%)
Jan 07, 2011
13.52
9.467
9.202
9.290
293,005
-0.02(-0.24%)
Jan 06, 2011
9.311
9.323
9.271
9.312
212,090
+0.02(+0.25%)
Jan 05, 2011
9.210
9.323
9.210
9.290
162,450
+0.07(+0.81%)
Jan 04, 2011
9.295
9.295
9.164
9.215
152,649
-0.04(-0.44%)
Jan 03, 2011
9.169
9.284
9.169
9.256
175,856
+0.13(+1.39%)
Dec 31, 2010
9.166
9.166
9.101
9.128
502,961
-0.05(-0.52%)
Dec 30, 2010
9.185
9.185
9.147
9.176
36,509
+0.01(+0.06%)
Dec 29, 2010
9.154
9.180
9.152
9.170
43,327
+0.02(+0.24%)
Dec 28, 2010
9.176
9.176
9.132
9.148
31,516
-0.02(-0.20%)
Dec 27, 2010
9.156
9.174
9.095
9.166
40,939
+0.00(+0.05%)
Dec 23, 2010
9.182
9.182
9.140
9.162
144,270
-0.01(-0.12%)
Dec 22, 2010
9.198
9.453
9.162
9.173
779,956
+0.01(+0.08%)
Dec 21, 2010
9.147
9.174
9.121
9.165
87,182
+0.06(+0.70%)
Dec 20, 2010
9.109
9.123
9.054
9.102
58,982
+0.01(+0.10%)
Dec 17, 2010
9.101
9.111
9.070
9.093
69,793
+0.05(+0.51%)
Dec 16, 2010
8.977
9.058
8.968
9.047
231,717
+0.06(+0.62%)
Dec 15, 2010
9.000
9.077
8.980
8.991
204,224
-0.04(-0.42%)
Dec 14, 2010
9.017
9.060
9.008
9.029
117,568
-0.01(-0.12%)
Dec 13, 2010
9.086
9.086
9.033
9.040
368,730
-0.02(-0.21%)
Dec 10, 2010
9.000
9.060
8.991
9.060
84,492
+0.07(+0.81%)
Dec 09, 2010
8.989
9.001
8.947
8.987
131,510
+0.04(+0.50%)
Dec 08, 2010
8.957
8.957
8.898
8.942
54,006
+0.02(+0.23%)
Dec 07, 2010
9.018
9.029
8.922
8.922
359,266
+0.02(+0.21%)
Dec 06, 2010
8.888
8.912
8.868
8.903
66,889
+0.04(+0.41%)
Dec 03, 2010
8.817
8.867
8.817
8.867
28,448
+0.02(+0.25%)
Dec 02, 2010
8.748
8.845
8.748
8.845
84,215
+0.10(+1.10%)
Dec 01, 2010
8.699
8.763
8.699
8.749
194,761
+0.18(+2.13%)
Nov 30, 2010
8.556
8.592
8.534
8.566
54,708
-0.10(-1.18%)
Nov 29, 2010
8.681
8.681
8.577
8.668
102,958
-0.04(-0.42%)
Nov 26, 2010
8.641
8.704
8.641
8.704
113,826
-0.01(-0.09%)
Nov 24, 2010
8.635
8.712
8.712
8.712
51,415
+0.15(+1.79%)
Nov 23, 2010
8.607
8.607
8.512
8.558
134,526
-0.11(-1.22%)
Nov 22, 2010
8.604
8.673
8.584
8.664
62,721
+0.04(+0.48%)
Nov 19, 2010
8.605
8.638
8.584
8.623
31,786
-0.01(-0.17%)
Nov 18, 2010
8.532
8.649
8.532
8.637
194,853
+0.17(+2.06%)
Nov 17, 2010
8.458
8.519
8.458
8.463
180,819
-0.01(-0.08%)
Nov 16, 2010
8.555
8.575
8.435
8.470
168,074
-0.16(-1.81%)
Nov 15, 2010
8.676
8.676
8.626
8.626
60,015
-0.00(-0.04%)
Nov 12, 2010
8.708
8.726
8.590
8.630
223,036
-0.12(-1.42%)
Nov 11, 2010
8.715
8.769
8.643
8.755
176,386
-0.07(-0.75%)
Nov 10, 2010
8.747
8.821
8.729
8.821
78,079
+0.05(+0.52%)
Nov 09, 2010
8.891
8.891
8.749
8.776
99,896
-0.06(-0.63%)
Nov 08, 2010
8.807
8.845
8.786
8.831
98,192
-0.00(-0.02%)
Nov 05, 2010
8.861
8.861
8.798
8.833
90,789
+0.01(+0.11%)
Nov 04, 2010
8.805
8.826
8.784
8.823
148,341
+0.14(+1.58%)
Nov 03, 2010
8.672
8.710
8.624
8.686
34,837
+0.01(+0.16%)
Nov 02, 2010
8.609
8.672
8.609
8.672
53,580
+0.13(+1.48%)
Nov 01, 2010
8.633
8.642
8.545
8.545
56,723
-0.05(-0.56%)
Oct 29, 2010
8.584
8.617
8.584
8.593
66,060
+0.00(+0.03%)
Oct 28, 2010
8.627
8.628
8.532
8.590
67,533
+0.01(+0.12%)
Oct 27, 2010
8.546
8.580
8.495
8.580
44,231
+0.05(+0.60%)
Oct 25, 2010
8.537
8.582
8.529
8.529
78,033
+0.05(+0.56%)
Oct 22, 2010
8.458
8.488
8.457
8.481
26,133
+0.06(+0.75%)
Oct 21, 2010
8.447
8.498
8.357
8.418
64,609
+0.01(+0.13%)
Oct 20, 2010
8.385
8.459
8.367
8.406
59,992
+0.06(+0.72%)
Oct 19, 2010
8.414
8.417
8.301
8.347
142,055
-0.15(-1.74%)
Oct 18, 2010
8.462
8.495
8.446
8.495
101,392
+0.06(+0.70%)
Oct 15, 2010
8.445
8.445
8.396
8.436
75,903
+0.10(+1.21%)
Oct 14, 2010
8.361
8.379
8.308
8.335
169,122
-0.03(-0.34%)
Oct 13, 2010
8.370
8.397
8.313
8.363
183,766
+0.09(+1.06%)
Oct 12, 2010
8.227
8.283
8.154
8.276
119,444
+0.05(+0.56%)
Oct 11, 2010
8.240
8.256
8.209
8.229
62,606
-0.01(-0.11%)
Oct 08, 2010
8.169
8.238
8.151
8.238
28,033
+0.07(+0.84%)
Oct 07, 2010
8.181
8.187
8.115
8.169
96,004
+0.02(+0.27%)
Oct 06, 2010
8.206
8.216
8.121
8.147
117,798
-0.07(-0.91%)
Oct 05, 2010
8.127
8.229
8.113
8.222
203,188
+0.20(+2.54%)
Oct 04, 2010
8.105
8.122
7.991
8.019
320,330
-0.11(-1.35%)
Oct 01, 2010
8.165
8.184
8.098
8.129
28,137
+0.01(+0.17%)
Sep 30, 2010
8.151
8.200
8.057
8.115
102,336
-0.02(-0.25%)
Sep 29, 2010
8.117
8.155
8.103
8.135
67,441
-0.02(-0.21%)
Sep 28, 2010
8.142
8.153
8.009
8.153
76,755
+0.05(+0.58%)
Sep 27, 2010
8.138
8.167
8.105
8.105
360,406
-0.04(-0.48%)
Sep 24, 2010
8.059
8.147
8.059
8.145
220,756
+0.19(+2.38%)
Sep 23, 2010
7.939
8.057
7.920
7.956
74,257
-0.03(-0.35%)
Sep 22, 2010
8.049
8.049
7.952
7.983
145,210
-0.07(-0.84%)
Sep 21, 2010
8.069
8.092
8.035
8.051
243,460
-0.01(-0.15%)
Sep 20, 2010
7.928
8.065
7.928
8.063
245,831
+0.15(+1.86%)
Sep 17, 2010
7.936
7.936
7.886
7.916
289,534
+0.04(+0.57%)
Sep 15, 2010
7.823
7.882
7.794
7.871
119,202
+0.03(+0.41%)
Sep 14, 2010
7.815
7.870
7.788
7.839
78,442
+0.01(+0.14%)
Sep 13, 2010
7.710
7.832
7.710
7.828
108,271
+0.16(+2.09%)
Sep 10, 2010
7.670
7.673
7.622
7.667
44,415
-0.00(-0.02%)
Sep 09, 2010
7.691
7.697
7.640
7.669
54,504
+0.05(+0.71%)
Sep 08, 2010
7.586
7.634
7.586
7.615
127,078
+0.06(+0.83%)
Sep 07, 2010
7.582
7.623
7.550
7.553
604,522
-0.08(-1.06%)
Sep 03, 2010
7.607
7.648
7.577
7.634
329,508
+0.11(+1.44%)
Sep 02, 2010
7.457
7.525
7.441
7.525
272,800
+0.09(+1.20%)
Sep 01, 2010
7.319
7.451
7.319
7.436
80,344
+0.21(+2.93%)
Aug 31, 2010
7.222
7.275
7.194
7.224
169,441
-0.03(-0.43%)
Aug 30, 2010
7.348
7.352
7.256
7.256
135,333
-0.11(-1.53%)
Aug 27, 2010
7.305
7.370
7.198
7.368
258,468
+0.12(+1.59%)
Aug 26, 2010
7.328
7.367
7.237
7.253
595,932
-0.09(-1.26%)
Aug 25, 2010
7.210
7.346
7.165
7.346
165,474
+0.09(+1.18%)
Aug 24, 2010
7.328
7.357
7.229
7.260
454,602
-0.12(-1.63%)
Aug 23, 2010
7.497
7.515
7.380
7.380
57,491
-0.07(-0.97%)
Aug 20, 2010
7.424
7.460
7.383
7.452
70,843
+0.00(+0.06%)
Aug 19, 2010
7.530
7.530
7.423
7.448
49,269
-0.13(-1.74%)
Aug 18, 2010
7.536
7.612
7.536
7.580
807,587
+0.03(+0.40%)
Aug 17, 2010
7.519
7.594
7.506
7.550
76,493
+0.10(+1.32%)
Aug 16, 2010
7.399
7.483
7.385
7.452
137,305
+0.02(+0.29%)
Aug 13, 2010
7.462
7.471
7.430
7.430
72,365
-0.07(-0.89%)
Aug 12, 2010
7.439
7.505
7.372
7.497
186,540
-0.06(-0.79%)
Aug 11, 2010
7.635
7.640
7.538
7.556
174,687
-0.23(-3.01%)
Aug 10, 2010
7.736
7.834
7.736
7.791
197,679
-0.10(-1.29%)
Aug 09, 2010
7.882
7.892
7.830
7.892
98,839
+0.07(+0.85%)
Aug 06, 2010
7.782
7.835
7.719
7.825
65,839
-0.01(-0.11%)
Aug 05, 2010
7.844
7.859
7.826
7.834
142,390
-0.04(-0.52%)
Aug 04, 2010
7.821
7.875
7.821
7.875
81,590
+0.08(+1.02%)
Aug 03, 2010
7.834
7.844
7.774
7.795
86,363
-0.05(-0.61%)
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.