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
AT&T Inc
(NY:
T
)
22.54
+0.52 (+2.36%)
Official Closing Price
Updated: 7:00 PM EDT, Oct 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 (%)
Aug 31, 2010
8.999
9.031
8.853
9.014
650,660
+0.11(+1.28%)
Aug 30, 2010
8.970
8.997
8.897
8.900
47,426,188
-0.11(-1.19%)
Aug 27, 2010
8.937
9.021
8.890
9.007
63,618,424
+0.10(+1.13%)
Aug 26, 2010
9.011
9.021
8.900
8.907
31,212
-0.08(-0.86%)
Aug 25, 2010
8.880
9.016
8.832
8.984
20,522,844
+0.06(+0.64%)
Aug 24, 2010
8.780
8.970
8.753
8.927
151,732
+0.08(+0.87%)
Aug 23, 2010
8.884
8.950
8.847
8.850
101,558,440
+0.01(+0.15%)
Aug 20, 2010
8.954
8.980
8.797
8.837
106,513,904
-0.17(-1.93%)
Aug 19, 2010
9.087
9.121
8.954
9.011
76,918
-0.12(-1.32%)
Aug 18, 2010
9.004
9.151
8.970
9.131
15,788
+0.15(+1.71%)
Aug 17, 2010
8.977
9.054
8.920
8.977
104,704
+0.07(+0.83%)
Aug 16, 2010
8.897
8.924
8.847
8.904
59,439,548
-0.02(-0.26%)
Aug 13, 2010
8.927
8.981
8.867
8.927
71,089,488
+0.02(+0.23%)
Aug 12, 2010
8.840
9.004
8.820
8.907
91,400,096
+0.02(+0.19%)
Aug 11, 2010
8.907
8.950
8.857
8.890
153,759
-0.07(-0.82%)
Aug 10, 2010
8.964
9.046
8.907
8.964
11,134
-0.01(-0.11%)
Aug 09, 2010
8.910
9.007
8.884
8.974
67,163,504
+0.11(+1.21%)
Aug 06, 2010
8.867
8.904
8.763
8.867
79,037,904
-0.07(-0.75%)
Aug 05, 2010
8.857
8.987
8.857
8.934
70,373,400
+0.03(+0.38%)
Aug 04, 2010
8.894
8.937
8.817
8.900
1,197
-0.02(-0.19%)
Aug 03, 2010
8.887
8.984
8.880
8.917
13,954
+0.03(+0.38%)
Aug 02, 2010
8.853
8.917
8.800
8.884
105,039,736
+0.22(+2.51%)
Jul 30, 2010
8.666
8.720
8.616
8.666
76,640,208
-0.03(-0.31%)
Jul 29, 2010
8.800
8.820
8.656
8.693
27,611
-0.04(-0.50%)
Jul 28, 2010
8.737
8.803
8.693
8.737
14,433
+0.00(+0.00%)
Jul 27, 2010
8.737
8.823
8.693
8.737
22,173
+0.06(+0.73%)
Jul 26, 2010
8.596
8.717
8.576
8.673
78,518,328
+0.14(+1.64%)
Jul 23, 2010
8.633
8.660
8.503
8.533
97,856,312
+0.01(+0.12%)
Jul 22, 2010
8.483
8.630
8.473
8.523
40,766
+0.20(+2.37%)
Jul 21, 2010
8.316
8.409
8.260
8.326
86,756,712
+0.04(+0.52%)
Jul 20, 2010
8.282
8.286
8.185
8.282
71,999,624
-0.03(-0.36%)
Jul 19, 2010
8.249
8.339
8.269
8.312
56,706,676
+0.06(+0.77%)
Jul 16, 2010
8.249
8.386
8.235
8.249
99,597,680
-0.09(-1.04%)
Jul 15, 2010
8.339
8.369
8.269
8.336
112,127,128
-0.00(-0.04%)
Jul 14, 2010
8.306
8.389
8.282
8.339
897
+0.00(+0.04%)
Jul 13, 2010
8.336
8.412
8.322
8.336
78,534
+0.04(+0.44%)
Jul 12, 2010
8.269
8.306
8.222
8.299
51,877,844
+0.00(+0.04%)
Jul 09, 2010
8.296
8.312
8.202
8.296
58,776,668
+0.09(+1.06%)
Jul 08, 2010
8.149
8.212
8.085
8.209
14,043
+0.08(+0.99%)
Jul 07, 2010
8.022
8.152
7.978
8.129
95,180,920
+0.11(+1.42%)
Jul 06, 2010
8.035
8.044
7.943
8.015
63,034
+0.04(+0.49%)
Jul 02, 2010
7.976
8.021
7.913
7.976
70,671,392
+0.05(+0.62%)
Jul 01, 2010
7.926
8.012
7.880
7.926
155,883,056
-0.02(-0.21%)
Jun 30, 2010
7.943
8.025
7.916
7.943
77,856
-0.09(-1.10%)
Jun 29, 2010
8.163
8.176
7.969
8.031
133,051
-0.11(-1.33%)
Jun 25, 2010
8.140
8.258
8.104
8.140
157,687,120
-0.09(-1.04%)
Jun 24, 2010
8.225
8.379
8.209
8.225
42,266
-0.13(-1.53%)
Jun 23, 2010
8.340
8.406
8.324
8.353
78,681,872
+0.03(+0.32%)
Jun 22, 2010
8.350
8.406
8.304
8.327
3,441
-0.04(-0.48%)
Jun 21, 2010
8.399
8.409
8.324
8.367
51,125,024
+0.02(+0.20%)
Jun 18, 2010
8.350
8.425
8.284
8.350
123,543,688
-0.05(-0.55%)
Jun 17, 2010
8.389
8.396
8.248
8.396
36,918
+0.02(+0.20%)
Jun 16, 2010
8.379
8.383
8.314
8.379
60,748,452
-0.01(-0.08%)
Jun 15, 2010
8.386
8.386
8.278
8.386
32,380
+0.12(+1.47%)
Jun 14, 2010
8.330
8.389
8.258
8.264
75,774,832
-0.04(-0.47%)
Jun 11, 2010
8.278
8.320
8.219
8.304
72,327,776
-0.05(-0.59%)
Jun 10, 2010
8.353
8.379
8.268
8.353
84,742
+0.18(+2.17%)
Jun 09, 2010
8.241
8.278
8.143
8.176
101,007,312
-0.02(-0.28%)
Jun 08, 2010
8.015
8.219
7.995
8.199
126,267,936
+0.21(+2.67%)
Jun 07, 2010
7.989
8.094
7.949
7.985
113,783,696
+0.05(+0.62%)
Jun 04, 2010
7.936
8.058
7.890
7.936
112,289,480
-0.21(-2.54%)
Jun 03, 2010
8.169
8.186
8.081
8.143
9,471
+0.01(+0.08%)
Jun 02, 2010
8.136
8.140
8.008
8.136
78,048,168
+0.15(+1.85%)
Jun 01, 2010
7.969
8.143
7.920
7.989
10,982
+0.01(+0.12%)
May 28, 2010
7.979
8.120
7.976
7.979
92,378,528
-0.11(-1.34%)
May 27, 2010
8.015
8.097
7.962
8.087
83,928,112
+0.16(+2.07%)
May 26, 2010
7.982
8.018
7.888
7.923
32,505
-0.06(-0.78%)
May 25, 2010
7.910
8.008
7.808
7.985
58,940
-0.04(-0.45%)
May 24, 2010
8.113
8.127
7.979
8.021
91,424,232
-0.14(-1.69%)
May 21, 2010
7.998
8.166
7.998
8.159
165,282,080
-0.04(-0.44%)
May 20, 2010
8.215
8.271
8.182
8.196
98,652
-0.20(-2.39%)
May 19, 2010
8.383
8.442
8.307
8.396
93,784,448
-0.01(-0.08%)
May 18, 2010
8.491
8.504
8.310
8.402
87,328
-0.06(-0.70%)
May 17, 2010
8.356
8.501
8.304
8.461
91,107,768
+0.12(+1.46%)
May 14, 2010
8.340
8.465
8.268
8.340
115,140,520
-0.11(-1.32%)
May 13, 2010
8.471
8.527
8.412
8.452
69,879,128
+0.01(+0.08%)
May 12, 2010
8.448
8.501
8.393
8.445
89,310,776
+0.03(+0.31%)
May 11, 2010
8.425
8.475
8.373
8.419
13,022
-0.01(-0.12%)
May 10, 2010
8.409
8.468
8.340
8.429
124,365,408
+0.19(+2.27%)
May 07, 2010
8.278
8.370
8.133
8.241
156,432,800
-0.01(-0.16%)
May 06, 2010
8.291
8.452
7.893
8.255
206,316,352
-0.28(-3.27%)
May 05, 2010
8.511
8.547
8.452
8.534
101,983,944
+0.03(+0.35%)
May 04, 2010
8.642
8.678
8.455
8.504
47,608
-0.12(-1.45%)
May 03, 2010
8.616
8.678
8.560
8.629
82,462,960
+0.07(+0.84%)
Apr 30, 2010
8.606
8.701
8.553
8.557
102,761,568
-0.03(-0.31%)
Apr 29, 2010
8.563
8.635
8.517
8.583
78,067,080
+0.08(+0.89%)
Apr 28, 2010
8.537
8.570
8.415
8.507
104,033,512
-0.01(-0.15%)
Apr 27, 2010
8.603
8.639
8.498
8.521
42,366
-0.11(-1.22%)
Apr 26, 2010
8.613
8.673
8.606
8.626
54,154,364
+0.01(+0.08%)
Apr 23, 2010
8.593
8.632
8.534
8.619
85,346,760
-0.01(-0.08%)
Apr 22, 2010
8.567
8.639
8.468
8.626
100,336,400
-0.02(-0.27%)
Apr 21, 2010
8.780
8.783
8.583
8.649
793,660
-0.11(-1.20%)
Apr 20, 2010
8.675
8.780
8.655
8.754
105,355
+0.09(+1.06%)
Apr 19, 2010
8.567
8.685
8.521
8.662
101,418,240
+0.15(+1.74%)
Apr 16, 2010
8.603
8.652
8.507
8.514
97,423,624
-0.10(-1.18%)
Apr 15, 2010
8.590
8.635
8.550
8.616
85,249,688
+0.00(+0.00%)
Apr 14, 2010
8.593
8.616
8.542
8.616
84,417,680
+0.01(+0.15%)
Apr 13, 2010
8.642
8.678
8.544
8.603
115,778,824
-0.06(-0.68%)
Apr 12, 2010
8.724
8.757
8.649
8.662
69,864,360
-0.02(-0.23%)
Apr 09, 2010
8.573
8.704
8.557
8.681
121,054,200
+0.14(+1.61%)
Apr 08, 2010
8.409
8.557
8.406
8.544
111,295,184
+0.12(+1.44%)
Apr 07, 2010
8.537
8.547
8.366
8.422
95,534,984
-0.08(-0.93%)
Apr 06, 2010
8.488
8.515
8.449
8.501
66,129,260
+0.04(+0.42%)
Apr 05, 2010
8.498
8.517
8.443
8.465
74,193,128
+0.03(+0.34%)
Apr 01, 2010
8.417
8.436
8.436
8.436
63,625,592
+0.09(+1.04%)
Mar 31, 2010
8.368
8.414
8.320
8.349
113,605,456
-0.04(-0.42%)
Mar 30, 2010
8.475
8.507
8.349
8.385
161,715,360
-0.18(-2.11%)
Mar 29, 2010
8.514
8.585
8.498
8.565
62,733,688
+0.09(+1.03%)
Mar 26, 2010
8.456
8.562
8.436
8.478
55,898,524
+0.03(+0.34%)
Mar 25, 2010
8.540
8.543
8.436
8.449
74,567,792
-0.04(-0.42%)
Mar 24, 2010
8.536
8.562
8.439
8.485
63,205,344
-0.09(-1.09%)
Mar 23, 2010
8.556
8.585
8.507
8.578
56,131,280
+0.10(+1.22%)
Mar 22, 2010
8.462
8.575
8.427
8.475
75,945,600
-0.00(-0.04%)
Mar 19, 2010
8.462
8.501
8.397
8.478
111,006,360
+0.06(+0.69%)
Mar 18, 2010
8.388
8.430
8.368
8.420
52,645,008
+0.05(+0.62%)
Mar 17, 2010
8.385
8.397
8.352
8.368
56,031,868
+0.02(+0.19%)
Mar 16, 2010
8.355
8.397
8.307
8.352
54,528,196
+0.02(+0.27%)
Mar 15, 2010
8.313
8.336
8.301
8.330
62,888,432
+0.05(+0.62%)
Mar 12, 2010
8.301
8.313
8.210
8.278
55,146,880
+0.01(+0.08%)
Mar 11, 2010
8.213
8.271
8.175
8.271
67,359,872
+0.04(+0.51%)
Mar 10, 2010
8.275
8.309
8.197
8.229
72,844,720
-0.03(-0.35%)
Mar 09, 2010
8.187
8.313
8.175
8.259
134,521,344
+0.09(+1.11%)
Mar 08, 2010
8.094
8.194
8.045
8.168
76,349,744
+0.09(+1.16%)
Mar 05, 2010
8.087
8.094
8.019
8.074
86,540,048
+0.01(+0.12%)
Mar 04, 2010
8.042
8.078
8.013
8.065
88,922,208
+0.02(+0.28%)
Mar 03, 2010
8.087
8.087
8.016
8.042
64,050,828
+0.00(+0.04%)
Mar 02, 2010
8.078
8.097
7.984
8.039
103,378,352
-0.04(-0.48%)
Mar 01, 2010
8.049
8.100
8.023
8.078
77,083,368
+0.06(+0.77%)
Feb 26, 2010
8.032
8.049
7.984
8.016
90,324,864
+0.01(+0.16%)
Feb 25, 2010
8.000
8.032
7.952
8.003
91,559,088
-0.04(-0.53%)
Feb 24, 2010
8.039
8.061
8.013
8.046
89,663,712
+0.02(+0.29%)
Feb 23, 2010
8.078
8.087
8.023
8.023
88,255,600
-0.06(-0.76%)
Feb 22, 2010
8.120
8.129
8.068
8.084
96,274,512
-0.03(-0.32%)
Feb 19, 2010
8.142
8.207
8.084
8.110
107,419,568
-0.05(-0.55%)
Feb 18, 2010
8.207
8.249
8.129
8.155
83,614,128
-0.05(-0.63%)
Feb 17, 2010
8.210
8.246
8.142
8.207
60,371,260
+0.03(+0.32%)
Feb 16, 2010
8.175
8.236
8.120
8.181
80,171,208
+0.08(+1.00%)
Feb 12, 2010
8.087
8.100
8.100
8.100
105,579,232
-0.04(-0.48%)
Feb 11, 2010
8.094
8.200
8.023
8.139
84,947,784
+0.02(+0.28%)
Feb 10, 2010
8.152
8.158
8.081
8.116
82,479,456
-0.05(-0.55%)
Feb 09, 2010
8.136
8.213
8.094
8.162
108,135,760
+0.06(+0.78%)
Feb 08, 2010
8.139
8.165
8.065
8.099
84,101,184
-0.06(-0.69%)
Feb 05, 2010
8.116
8.178
8.065
8.155
157,486,720
+0.07(+0.84%)
Feb 04, 2010
8.217
8.236
8.087
8.087
100,039,248
-0.16(-1.96%)
Feb 03, 2010
8.281
8.339
8.207
8.249
71,042,248
-0.05(-0.62%)
Feb 02, 2010
8.197
8.349
8.165
8.301
96,315,024
+0.10(+1.18%)
Feb 01, 2010
8.294
8.307
8.168
8.204
113,698,584
+0.01(+0.12%)
Jan 29, 2010
8.275
8.320
8.191
8.194
120,473,224
-0.06(-0.70%)
Jan 28, 2010
8.304
8.449
8.171
8.252
161,120,400
-0.03(-0.31%)
Jan 27, 2010
8.145
8.439
8.110
8.278
182,544,144
+0.09(+1.14%)
Jan 26, 2010
8.207
8.242
8.097
8.184
105,750,752
-0.08(-0.98%)
Jan 25, 2010
8.313
8.368
8.181
8.265
92,545,560
+0.06(+0.75%)
Jan 22, 2010
8.246
8.346
8.194
8.204
118,794,584
-0.09(-1.09%)
Jan 21, 2010
8.375
8.394
8.207
8.294
124,030,848
-0.05(-0.62%)
Jan 20, 2010
8.410
8.410
8.304
8.346
120,973,208
-0.12(-1.41%)
Jan 19, 2010
8.375
8.481
8.336
8.465
105,115,232
+0.13(+1.59%)
Jan 15, 2010
8.481
8.333
8.333
8.333
198,135,120
-0.13(-1.53%)
Jan 14, 2010
8.607
8.675
8.427
8.462
130,750,888
-0.15(-1.69%)
Jan 13, 2010
8.724
8.756
8.572
8.607
131,819,296
-0.10(-1.19%)
Jan 12, 2010
8.675
8.759
8.653
8.711
81,421,712
-0.00(-0.04%)
Jan 11, 2010
8.782
8.795
8.675
8.714
79,822,976
-0.04(-0.48%)
Jan 08, 2010
8.818
8.850
8.685
8.756
85,530,360
-0.06(-0.73%)
Jan 07, 2010
8.911
8.947
8.763
8.821
103,992,288
-0.10(-1.12%)
Jan 06, 2010
9.031
9.057
8.902
8.921
117,282,736
-0.13(-1.46%)
Jan 05, 2010
9.136
9.146
9.025
9.053
110,646,048
-0.04(-0.49%)
Jan 04, 2010
9.044
9.107
9.001
9.098
91,529,872
+0.18(+1.96%)
Dec 31, 2009
9.006
8.923
8.923
8.923
50,484,916
-0.09(-1.02%)
Dec 30, 2009
8.996
9.107
8.983
9.015
73,964,352
-0.01(-0.07%)
Dec 29, 2009
9.041
9.060
8.990
9.022
49,916,340
+0.00(+0.04%)
Dec 28, 2009
8.993
9.022
8.961
9.018
49,082,484
+0.07(+0.82%)
Dec 24, 2009
8.945
8.952
8.897
8.945
19,188,444
+0.02(+0.21%)
Dec 23, 2009
8.907
8.929
8.846
8.926
49,044,544
+0.04(+0.50%)
Dec 22, 2009
8.827
8.897
8.773
8.881
81,704,784
+0.10(+1.12%)
Dec 21, 2009
8.713
8.815
8.713
8.783
66,513,696
+0.09(+0.99%)
Dec 18, 2009
8.741
8.770
8.652
8.697
147,839,536
+0.03(+0.37%)
Dec 17, 2009
8.703
8.738
8.630
8.665
83,647,664
-0.11(-1.20%)
Dec 16, 2009
8.805
8.850
8.748
8.770
86,099,112
-0.02(-0.18%)
Dec 15, 2009
8.885
8.913
8.751
8.786
67,197,776
-0.14(-1.60%)
Dec 14, 2009
8.958
8.977
8.910
8.929
67,669,904
+0.01(+0.14%)
Dec 11, 2009
8.897
8.945
8.853
8.916
60,279,808
+0.08(+0.90%)
Dec 10, 2009
8.821
8.901
8.802
8.837
63,537,024
+0.06(+0.73%)
Dec 09, 2009
8.719
8.811
8.710
8.773
72,694,904
-0.02(-0.18%)
Dec 08, 2009
8.910
8.910
8.754
8.789
81,513,736
-0.11(-1.29%)
Dec 07, 2009
8.853
8.996
8.818
8.904
77,103,920
+0.12(+1.34%)
Dec 04, 2009
8.869
8.904
8.761
8.786
100,359,912
+0.03(+0.29%)
Dec 03, 2009
8.719
8.831
8.675
8.761
79,871,904
+0.05(+0.62%)
Dec 02, 2009
8.694
8.776
8.665
8.706
57,632,104
+0.05(+0.63%)
Dec 01, 2009
8.652
8.675
8.576
8.652
84,069,488
+0.08(+0.89%)
Nov 30, 2009
8.582
8.595
8.490
8.576
99,809,152
-0.02(-0.19%)
Nov 27, 2009
8.433
8.620
8.420
8.592
51,076,672
-0.03(-0.33%)
Nov 25, 2009
8.675
8.700
8.603
8.620
65,533,112
-0.01(-0.07%)
Nov 24, 2009
8.541
8.675
8.493
8.627
108,561,304
+0.10(+1.19%)
Nov 23, 2009
8.398
8.560
8.356
8.525
144,270,224
+0.24(+2.92%)
Nov 20, 2009
8.308
8.369
8.277
8.283
74,572,880
-0.03(-0.34%)
Nov 19, 2009
8.334
8.344
8.264
8.312
75,739,648
-0.06(-0.76%)
Nov 18, 2009
8.366
8.375
8.289
8.375
61,556,240
+0.01(+0.11%)
Nov 17, 2009
8.372
8.391
8.324
8.366
67,448,920
-0.00(-0.04%)
Nov 16, 2009
8.385
8.468
8.344
8.369
74,032,032
+0.01(+0.15%)
Nov 13, 2009
8.347
8.436
8.312
8.356
62,215,688
-0.01(-0.15%)
Nov 12, 2009
8.391
8.477
8.340
8.369
53,429,888
-0.05(-0.57%)
Nov 11, 2009
8.439
8.442
8.347
8.417
57,675,376
+0.03(+0.30%)
Nov 10, 2009
8.382
8.458
8.328
8.391
68,598,272
+0.01(+0.08%)
Nov 09, 2009
8.267
8.388
8.248
8.385
74,292,800
+0.13(+1.58%)
Nov 06, 2009
8.232
8.288
8.194
8.254
60,010,424
+0.02(+0.23%)
Nov 05, 2009
8.140
8.270
8.140
8.235
68,925,136
+0.11(+1.33%)
Nov 04, 2009
8.105
8.226
8.086
8.127
79,466,888
+0.05(+0.67%)
Nov 03, 2009
8.124
8.159
8.035
8.073
84,050,416
-0.07(-0.90%)
Nov 02, 2009
8.245
8.251
7.958
8.146
156,070,864
-0.03(-0.31%)
Oct 30, 2009
8.324
8.359
8.156
8.172
130,562,760
-0.18(-2.14%)
Oct 29, 2009
8.273
8.404
8.229
8.350
100,347,440
+0.05(+0.58%)
Oct 28, 2009
8.159
8.364
8.149
8.302
135,772,320
+0.15(+1.88%)
Oct 27, 2009
8.070
8.191
8.057
8.149
109,734,952
+0.09(+1.15%)
Oct 26, 2009
8.235
8.242
8.038
8.057
108,400,464
-0.13(-1.63%)
Oct 23, 2009
8.206
8.207
8.130
8.191
116,478,840
-0.12(-1.42%)
Oct 22, 2009
8.398
8.480
8.283
8.308
137,444,608
+0.05(+0.62%)
Oct 21, 2009
8.321
8.337
8.219
8.258
96,134,016
-0.02(-0.19%)
Oct 20, 2009
8.223
8.347
8.213
8.273
108,873,536
-0.00(-0.04%)
Oct 19, 2009
8.219
8.299
8.181
8.277
81,310,280
+0.10(+1.17%)
Oct 16, 2009
8.213
8.238
8.137
8.181
109,730,432
-0.07(-0.81%)
Oct 15, 2009
8.242
8.264
8.152
8.248
81,420,536
+0.03(+0.31%)
Oct 14, 2009
8.347
8.356
8.207
8.223
102,582,472
-0.02(-0.27%)
Oct 13, 2009
8.149
8.286
8.098
8.245
101,453,480
+0.10(+1.17%)
Oct 12, 2009
8.159
8.223
8.127
8.149
81,783,752
-0.02(-0.23%)
Oct 09, 2009
8.283
8.305
8.152
8.168
104,136,184
-0.09(-1.08%)
Oct 08, 2009
8.394
8.417
8.238
8.258
138,909,664
-0.08(-0.92%)
Oct 07, 2009
8.547
8.547
8.324
8.334
126,772,024
-0.18(-2.09%)
Oct 06, 2009
8.450
8.525
8.424
8.512
82,207,560
+0.12(+1.46%)
Oct 05, 2009
8.374
8.431
8.308
8.390
73,449,232
+0.08(+0.91%)
Oct 02, 2009
8.324
8.387
8.293
8.315
79,021,504
-0.03(-0.34%)
Oct 01, 2009
8.465
8.490
8.315
8.343
99,151,192
-0.13(-1.48%)
Sep 30, 2009
8.572
8.581
8.434
8.468
122,653,800
-0.06(-0.70%)
Sep 29, 2009
8.572
8.581
8.475
8.528
101,735,480
-0.08(-0.91%)
Sep 28, 2009
8.509
8.653
8.497
8.606
74,561,456
+0.15(+1.82%)
Sep 25, 2009
8.462
8.512
8.428
8.453
75,029,256
-0.02(-0.26%)
Sep 24, 2009
8.572
8.622
8.437
8.475
91,631,904
-0.03(-0.37%)
Sep 23, 2009
8.475
8.680
8.404
8.506
169,880,304
+0.20(+2.38%)
Sep 22, 2009
8.450
8.465
8.305
8.308
87,272,976
-0.12(-1.38%)
Sep 21, 2009
8.428
8.450
8.359
8.424
74,490,784
-0.06(-0.67%)
Sep 18, 2009
8.315
8.515
8.265
8.481
157,886,592
+0.21(+2.58%)
Sep 17, 2009
8.308
8.381
8.196
8.268
80,202,408
-0.01(-0.15%)
Sep 16, 2009
8.406
8.418
8.243
8.280
81,608,280
-0.09(-1.09%)
Sep 15, 2009
8.305
8.387
8.252
8.371
61,479,560
+0.05(+0.64%)
Sep 14, 2009
8.296
8.355
8.268
8.318
84,861,392
-0.04(-0.49%)
Sep 11, 2009
8.277
8.374
8.268
8.359
75,093,672
+0.03(+0.38%)
Sep 10, 2009
8.170
8.327
8.108
8.327
111,762,936
+0.19(+2.39%)
Sep 09, 2009
8.105
8.167
8.083
8.133
61,244,268
+0.06(+0.74%)
Sep 08, 2009
8.117
8.133
8.048
8.073
68,081,296
+0.08(+0.94%)
Sep 04, 2009
7.895
8.023
7.888
7.998
53,332,460
+0.13(+1.67%)
Sep 03, 2009
7.985
7.985
7.841
7.866
87,815,184
-0.09(-1.10%)
Sep 02, 2009
7.973
8.014
7.879
7.954
93,405,320
+0.01(+0.08%)
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.