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
NVIDIA Corp
(NQ:
NVDA
)
132.76
-6.58 (-4.72%)
Official Closing Price
Updated: 4:15 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, 2007
0.5509
0.5692
0.5479
0.5671
722,599,872
+0.03(+5.09%)
Aug 30, 2007
0.5375
0.5530
0.5372
0.5396
466,781,856
-0.00(-0.57%)
Aug 29, 2007
0.5243
0.5433
0.5232
0.5427
539,879,296
+0.03(+5.68%)
Aug 28, 2007
0.5487
0.5509
0.5123
0.5135
561,357,888
-0.03(-6.10%)
Aug 27, 2007
0.5348
0.5525
0.5324
0.5469
637,332,736
+0.01(+2.26%)
Aug 24, 2007
0.5305
0.5358
0.5266
0.5348
362,525,568
+0.00(+0.52%)
Aug 23, 2007
0.5391
0.5454
0.5297
0.5320
669,604,608
-0.00(-0.85%)
Aug 22, 2007
0.5379
0.5397
0.5270
0.5366
567,539,136
+0.01(+2.28%)
Aug 21, 2007
0.5007
0.5286
0.4932
0.5246
717,087,744
+0.03(+5.41%)
Aug 20, 2007
0.5000
0.5054
0.4916
0.4977
520,956,032
-0.00(-0.40%)
Aug 17, 2007
0.4849
0.5001
0.4698
0.4997
730,494,720
+0.03(+5.90%)
Aug 16, 2007
0.4751
0.4785
0.4489
0.4718
781,943,488
-0.01(-1.66%)
Aug 15, 2007
0.4983
0.5054
0.4792
0.4798
696,845,184
-0.02(-4.23%)
Aug 14, 2007
0.4856
0.5088
0.4841
0.5010
1,094,770,816
+0.02(+3.88%)
Aug 13, 2007
0.4915
0.4948
0.4722
0.4823
702,025,792
-0.01(-1.09%)
Aug 10, 2007
0.4694
0.4909
0.4588
0.4876
1,143,739,776
-0.02(-4.64%)
Aug 09, 2007
0.5088
0.5254
0.4971
0.5113
1,248,530,816
+0.01(+1.18%)
Aug 08, 2007
0.4917
0.5204
0.4880
0.5053
662,102,016
+0.02(+4.61%)
Aug 07, 2007
0.4755
0.4909
0.4692
0.4830
567,448,448
+0.01(+1.59%)
Aug 06, 2007
0.4755
0.4790
0.4622
0.4755
526,010,016
+0.00(+0.85%)
Aug 03, 2007
0.4759
0.5032
0.4713
0.4715
624,872,320
-0.03(-5.93%)
Aug 02, 2007
0.5092
0.5096
0.4945
0.5012
469,753,440
-0.00(-0.44%)
Aug 01, 2007
0.4999
0.5122
0.4799
0.5034
707,564,096
-0.00(-0.74%)
Jul 31, 2007
0.5242
0.5313
0.5065
0.5072
713,228,992
+0.00(+0.59%)
Jul 30, 2007
0.4922
0.5050
0.4921
0.5042
539,489,024
+0.01(+2.80%)
Jul 27, 2007
0.4905
0.5131
0.4902
0.4905
616,990,784
-0.00(-0.25%)
Jul 26, 2007
0.4840
0.4986
0.4775
0.4917
712,123,200
+0.00(+0.50%)
Jul 25, 2007
0.4917
0.4987
0.4779
0.4892
438,832,288
-0.00(-0.47%)
Jul 24, 2007
0.5029
0.5071
0.4885
0.4915
458,681,952
-0.01(-2.64%)
Jul 23, 2007
0.4981
0.5152
0.4970
0.5049
361,362,016
+0.00(+1.00%)
Jul 20, 2007
0.5088
0.5105
0.4974
0.4999
506,987,136
-0.01(-1.10%)
Jul 19, 2007
0.5132
0.5157
0.5018
0.5054
408,388,160
-0.00(-0.11%)
Jul 18, 2007
0.5080
0.5095
0.4960
0.5060
552,006,464
-0.01(-1.84%)
Jul 17, 2007
0.5197
0.5301
0.5150
0.5154
645,205,120
-0.00(-0.42%)
Jul 16, 2007
0.5089
0.5197
0.5088
0.5176
543,069,440
+0.01(+1.81%)
Jul 13, 2007
0.5101
0.5162
0.5079
0.5084
373,533,664
-0.00(-0.61%)
Jul 12, 2007
0.5054
0.5121
0.5019
0.5116
439,803,712
+0.01(+1.93%)
Jul 11, 2007
0.5040
0.5074
0.4949
0.5019
584,076,032
-0.00(-0.44%)
Jul 10, 2007
0.4967
0.5071
0.4914
0.5041
553,948,608
+0.00(+0.98%)
Jul 09, 2007
0.4869
0.5015
0.4868
0.4992
538,088,576
+0.01(+2.90%)
Jul 06, 2007
0.4822
0.4870
0.4813
0.4851
283,392,096
+0.00(+0.48%)
Jul 05, 2007
0.4778
0.4844
0.4755
0.4828
374,132,608
+0.01(+1.07%)
Jul 03, 2007
0.4766
0.4815
0.4727
0.4777
239,352,144
+0.00(+0.16%)
Jul 02, 2007
0.4644
0.4771
0.4630
0.4769
565,685,056
+0.02(+4.16%)
Jun 29, 2007
0.4685
0.4686
0.4577
0.4579
517,353,792
-0.01(-1.62%)
Jun 28, 2007
0.4623
0.4704
0.4578
0.4654
599,039,232
+0.00(+0.96%)
Jun 27, 2007
0.4489
0.4615
0.4467
0.4610
614,653,120
+0.01(+2.69%)
Jun 26, 2007
0.4695
0.4708
0.4478
0.4489
870,369,088
-0.02(-4.64%)
Jun 25, 2007
0.4700
0.4815
0.4656
0.4707
821,756,288
-0.01(-2.64%)
Jun 22, 2007
0.4766
0.4863
0.4694
0.4835
887,001,856
+0.01(+1.49%)
Jun 21, 2007
0.4503
0.4803
0.4469
0.4764
1,300,555,648
+0.03(+7.83%)
Jun 20, 2007
0.4434
0.4456
0.4388
0.4418
824,906,944
+0.00(+0.10%)
Jun 19, 2007
0.4358
0.4424
0.4328
0.4414
493,213,120
+0.00(+0.63%)
Jun 18, 2007
0.4428
0.4444
0.4350
0.4386
687,578,816
+0.00(+0.05%)
Jun 15, 2007
0.4241
0.4417
0.4240
0.4384
1,089,692,928
+0.02(+4.55%)
Jun 14, 2007
0.4101
0.4209
0.4096
0.4193
509,922,016
+0.01(+1.78%)
Jun 13, 2007
0.4050
0.4121
0.4016
0.4120
588,937,408
+0.01(+2.40%)
Jun 12, 2007
0.4045
0.4101
0.4021
0.4023
528,122,560
-0.00(-1.04%)
Jun 11, 2007
0.4051
0.4090
0.4029
0.4066
427,852,704
+0.00(+0.36%)
Jun 08, 2007
0.3956
0.4057
0.3907
0.4051
534,574,368
+0.01(+1.56%)
Jun 07, 2007
0.4013
0.4073
0.3988
0.3989
793,826,240
-0.00(-1.07%)
Jun 06, 2007
0.3975
0.4097
0.3958
0.4032
953,174,848
+0.00(+0.75%)
Jun 05, 2007
0.3898
0.4009
0.3892
0.4002
700,294,656
+0.01(+2.97%)
Jun 04, 2007
0.3831
0.3909
0.3815
0.3887
322,790,944
+0.00(+0.54%)
Jun 01, 2007
0.3883
0.3940
0.3859
0.3866
430,135,712
+0.00(+0.70%)
May 31, 2007
0.3807
0.3863
0.3790
0.3839
776,513,600
+0.01(+1.58%)
May 30, 2007
0.3726
0.3780
0.3680
0.3780
333,527,520
+0.00(+0.23%)
May 29, 2007
0.3715
0.3783
0.3704
0.3771
317,017,344
+0.00(+1.07%)
May 25, 2007
0.3700
0.3750
0.3689
0.3731
309,730,528
+0.01(+1.57%)
May 24, 2007
0.3828
0.3839
0.3658
0.3673
609,300,864
-0.01(-3.61%)
May 23, 2007
0.3917
0.3940
0.3800
0.3811
449,344,288
-0.01(-2.66%)
May 22, 2007
0.3897
0.3950
0.3834
0.3915
402,785,408
+0.00(+0.54%)
May 21, 2007
0.3871
0.3990
0.3852
0.3894
648,163,520
+0.00(+0.31%)
May 18, 2007
0.3835
0.3893
0.3803
0.3882
605,743,104
+0.01(+1.98%)
May 17, 2007
0.3859
0.3879
0.3784
0.3806
450,982,816
-0.01(-1.66%)
May 16, 2007
0.3825
0.3871
0.3752
0.3871
524,401,600
+0.00(+1.28%)
May 15, 2007
0.3865
0.3890
0.3813
0.3822
622,974,272
-0.00(-0.89%)
May 14, 2007
0.3879
0.3916
0.3820
0.3856
733,516,032
-0.00(-1.00%)
May 11, 2007
0.3834
0.3933
0.3775
0.3895
1,529,886,080
+0.03(+7.07%)
May 10, 2007
0.3722
0.3771
0.3606
0.3638
813,290,304
-0.01(-1.85%)
May 09, 2007
0.3663
0.3728
0.3621
0.3706
419,428,448
+0.00(+0.45%)
May 08, 2007
0.3640
0.3699
0.3569
0.3690
738,921,216
+0.00(+0.76%)
May 07, 2007
0.3791
0.3833
0.3658
0.3662
558,464,512
-0.01(-1.99%)
May 04, 2007
0.3730
0.3755
0.3694
0.3736
406,241,344
+0.00(+0.72%)
May 03, 2007
0.3675
0.3734
0.3669
0.3710
501,490,752
+0.01(+1.89%)
May 02, 2007
0.3703
0.3719
0.3622
0.3641
661,270,848
-0.00(-1.17%)
May 01, 2007
0.3712
0.3736
0.3654
0.3684
545,894,784
+0.00(+1.06%)
Apr 30, 2007
0.3715
0.3762
0.3644
0.3646
564,765,760
-0.00(-0.54%)
Apr 27, 2007
0.3703
0.3744
0.3607
0.3665
555,413,184
-0.00(-1.34%)
Apr 26, 2007
0.3670
0.3743
0.3637
0.3715
501,291,808
+0.00(+1.24%)
Apr 25, 2007
0.3602
0.3690
0.3586
0.3670
510,890,016
+0.01(+1.72%)
Apr 24, 2007
0.3536
0.3640
0.3513
0.3608
1,030,752,832
+0.01(+3.76%)
Apr 23, 2007
0.3518
0.3525
0.3467
0.3477
596,866,304
-0.01(-1.63%)
Apr 20, 2007
0.3545
0.3547
0.3488
0.3535
595,158,336
+0.00(+1.17%)
Apr 19, 2007
0.3418
0.3514
0.3408
0.3494
570,994,240
+0.00(+1.38%)
Apr 18, 2007
0.3398
0.3476
0.3381
0.3446
685,476,352
+0.00(+1.24%)
Apr 17, 2007
0.3457
0.3536
0.3387
0.3404
1,061,726,912
+0.00(+0.95%)
Apr 16, 2007
0.3381
0.3406
0.3328
0.3372
673,582,656
-0.00(-0.52%)
Apr 13, 2007
0.3351
0.3396
0.3310
0.3389
640,255,936
+0.00(+0.82%)
Apr 12, 2007
0.3251
0.3372
0.3230
0.3362
745,550,016
+0.01(+2.85%)
Apr 11, 2007
0.3335
0.3368
0.3258
0.3269
815,204,032
-0.01(-1.80%)
Apr 10, 2007
0.3358
0.3397
0.3322
0.3328
796,172,032
-0.00(-1.02%)
Apr 09, 2007
0.3425
0.3464
0.3356
0.3363
642,521,088
-0.01(-1.81%)
Apr 05, 2007
0.3181
0.3428
0.3181
0.3425
1,336,752,000
+0.03(+8.12%)
Apr 04, 2007
0.3170
0.3195
0.3159
0.3168
362,718,336
-0.00(-0.21%)
Apr 03, 2007
0.3187
0.3222
0.3145
0.3174
474,995,552
-0.00(-0.38%)
Apr 02, 2007
0.3182
0.3209
0.3135
0.3187
401,809,344
-0.00(-0.10%)
Mar 30, 2007
0.3224
0.3248
0.3173
0.3190
582,666,240
+0.00(+0.28%)
Mar 29, 2007
0.3286
0.3291
0.3129
0.3181
720,596,864
-0.01(-1.75%)
Mar 28, 2007
0.3273
0.3301
0.3232
0.3238
465,344,160
-0.01(-1.91%)
Mar 27, 2007
0.3356
0.3363
0.3297
0.3301
470,156,768
-0.01(-1.88%)
Mar 26, 2007
0.3360
0.3392
0.3303
0.3364
448,429,984
+0.00(+0.20%)
Mar 23, 2007
0.3370
0.3429
0.3333
0.3357
525,923,104
-0.00(-1.11%)
Mar 22, 2007
0.3325
0.3415
0.3310
0.3395
813,272,128
+0.01(+2.20%)
Mar 21, 2007
0.3270
0.3374
0.3208
0.3322
1,393,907,584
+0.02(+5.71%)
Mar 20, 2007
0.3148
0.3220
0.3130
0.3142
658,263,552
-0.00(-0.49%)
Mar 19, 2007
0.3159
0.3209
0.3148
0.3158
462,693,280
+0.00(+0.49%)
Mar 16, 2007
0.3174
0.3180
0.3120
0.3142
526,828,544
-0.00(-0.94%)
Mar 15, 2007
0.3197
0.3225
0.3123
0.3172
657,429,952
-0.00(-1.00%)
Mar 14, 2007
0.3229
0.3248
0.3108
0.3204
973,960,192
-0.00(-0.48%)
Mar 13, 2007
0.3362
0.3347
0.3218
0.3220
618,327,680
-0.01(-4.22%)
Mar 12, 2007
0.3371
0.3411
0.3338
0.3362
429,146,304
-0.00(-0.59%)
Mar 09, 2007
0.3458
0.3503
0.3343
0.3382
556,664,128
-0.00(-1.01%)
Mar 08, 2007
0.3350
0.3454
0.3347
0.3416
772,506,944
+0.01(+4.12%)
Mar 07, 2007
0.3360
0.3375
0.3266
0.3281
813,819,904
-0.01(-2.82%)
Mar 06, 2007
0.3258
0.3413
0.3244
0.3376
807,956,224
+0.02(+5.90%)
Mar 05, 2007
0.3242
0.3306
0.3177
0.3188
665,303,424
-0.01(-3.39%)
Mar 02, 2007
0.3364
0.3405
0.3293
0.3300
684,407,616
-0.01(-2.78%)
Mar 01, 2007
0.3362
0.3457
0.3317
0.3394
839,325,248
-0.00(-1.23%)
Feb 28, 2007
0.3446
0.3510
0.3404
0.3436
782,255,424
-0.00(-0.58%)
Feb 27, 2007
0.3525
0.3608
0.3450
0.3456
721,284,544
-0.01(-3.02%)
Feb 26, 2007
0.3629
0.3657
0.3558
0.3563
495,644,800
-0.01(-1.53%)
Feb 23, 2007
0.3662
0.3664
0.3618
0.3619
404,205,600
-0.00(-0.24%)
Feb 22, 2007
0.3661
0.3720
0.3619
0.3628
657,276,288
+0.00(+0.65%)
Feb 21, 2007
0.3629
0.3668
0.3568
0.3604
656,986,112
-0.01(-1.48%)
Feb 20, 2007
0.3632
0.3679
0.3607
0.3659
627,146,880
+0.00(+0.89%)
Feb 16, 2007
0.3725
0.3730
0.3616
0.3627
917,339,264
-0.01(-3.05%)
Feb 15, 2007
0.3716
0.3760
0.3681
0.3741
489,883,904
+0.00(+0.60%)
Feb 14, 2007
0.3802
0.3824
0.3710
0.3719
1,084,520,448
-0.00(-1.32%)
Feb 13, 2007
0.3759
0.3798
0.3721
0.3769
859,681,216
+0.01(+1.89%)
Feb 12, 2007
0.3646
0.3777
0.3607
0.3699
791,358,912
+0.01(+2.21%)
Feb 09, 2007
0.3829
0.3862
0.3604
0.3619
940,261,376
-0.02(-5.03%)
Feb 08, 2007
0.3802
0.3865
0.3769
0.3811
728,096,640
-0.00(-1.29%)
Feb 07, 2007
0.3745
0.3869
0.3723
0.3861
762,929,792
+0.01(+3.91%)
Feb 06, 2007
0.3669
0.3762
0.3614
0.3715
777,293,440
+0.01(+3.55%)
Feb 05, 2007
0.3547
0.3618
0.3541
0.3588
581,334,144
+0.01(+1.63%)
Feb 02, 2007
0.3459
0.3547
0.3430
0.3530
588,028,864
+0.01(+2.61%)
Feb 01, 2007
0.3365
0.3458
0.3358
0.3440
652,324,416
+0.00(+1.27%)
Jan 31, 2007
0.3393
0.3429
0.3351
0.3397
469,120,608
-0.00(-0.36%)
Jan 30, 2007
0.3367
0.3432
0.3337
0.3409
637,808,640
+0.01(+1.92%)
Jan 29, 2007
0.3470
0.3475
0.3315
0.3345
1,261,378,432
-0.01(-4.10%)
Jan 26, 2007
0.3547
0.3581
0.3425
0.3488
831,619,072
-0.00(-0.82%)
Jan 25, 2007
0.3678
0.3691
0.3499
0.3517
618,240,960
-0.01(-3.50%)
Jan 24, 2007
0.3580
0.3692
0.3563
0.3644
687,419,904
+0.01(+3.10%)
Jan 23, 2007
0.3517
0.3591
0.3451
0.3535
631,989,312
+0.00(+0.03%)
Jan 22, 2007
0.3567
0.3624
0.3520
0.3534
732,552,384
+0.00(+0.00%)
Jan 19, 2007
0.3475
0.3607
0.3450
0.3533
944,920,192
+0.00(+0.60%)
Jan 18, 2007
0.3796
0.3796
0.3465
0.3513
1,505,328,000
-0.03(-8.28%)
Jan 17, 2007
0.3857
0.3880
0.3815
0.3829
709,866,752
-0.01(-2.10%)
Jan 16, 2007
0.3935
0.3937
0.3867
0.3912
713,640,256
+0.00(+0.17%)
Jan 12, 2007
0.3795
0.3920
0.3777
0.3905
699,820,288
+0.01(+1.35%)
Jan 11, 2007
0.3867
0.3897
0.3790
0.3853
926,777,088
-0.00(-0.37%)
Jan 10, 2007
0.3647
0.3902
0.3591
0.3867
1,111,481,088
+0.02(+4.93%)
Jan 09, 2007
0.3764
0.3790
0.3681
0.3685
766,044,736
-0.01(-1.95%)
Jan 08, 2007
0.3744
0.3831
0.3680
0.3759
658,888,128
+0.00(+0.74%)
Jan 05, 2007
0.3886
0.3902
0.3704
0.3731
1,246,402,432
-0.02(-6.27%)
Jan 04, 2007
0.3985
0.3999
0.3883
0.3980
799,257,024
-0.00(-0.47%)
Jan 03, 2007
0.4109
0.4159
0.3856
0.3999
1,157,663,616
-0.01(-2.51%)
Dec 29, 2006
0.4128
0.4214
0.4098
0.4102
387,091,904
-0.00(-0.62%)
Dec 28, 2006
0.4162
0.4166
0.4109
0.4128
214,510,272
-0.00(-0.72%)
Dec 27, 2006
0.4121
0.4172
0.4121
0.4158
265,607,248
+0.01(+1.32%)
Dec 26, 2006
0.4127
0.4163
0.4087
0.4103
228,753,664
-0.00(-0.03%)
Dec 22, 2006
0.4197
0.4212
0.4084
0.4104
371,081,280
-0.01(-2.37%)
Dec 21, 2006
0.4264
0.4276
0.4156
0.4204
368,835,904
-0.00(-0.86%)
Dec 20, 2006
0.4267
0.4318
0.4237
0.4241
309,275,680
-0.00(-1.14%)
Dec 19, 2006
0.4174
0.4312
0.4169
0.4289
546,957,760
+0.01(+1.44%)
Dec 18, 2006
0.4161
0.4278
0.4159
0.4229
690,048,832
+0.01(+1.73%)
Dec 15, 2006
0.4096
0.4156
0.4086
0.4156
747,959,936
+0.01(+1.76%)
Dec 14, 2006
0.4046
0.4135
0.4042
0.4084
717,154,560
+0.01(+1.77%)
Dec 13, 2006
0.3999
0.4046
0.3999
0.4013
493,159,648
+0.00(+1.17%)
Dec 12, 2006
0.3978
0.3991
0.3914
0.3967
576,326,976
-0.00(-1.02%)
Dec 11, 2006
0.3941
0.4056
0.3933
0.4008
516,894,336
+0.01(+1.72%)
Dec 08, 2006
0.3925
0.3995
0.3868
0.3940
566,258,688
-0.00(-0.34%)
Dec 07, 2006
0.4051
0.4073
0.3918
0.3954
488,111,904
-0.01(-2.41%)
Dec 06, 2006
0.4070
0.4070
0.3996
0.4051
479,476,096
-0.00(-0.14%)
Dec 05, 2006
0.4056
0.4080
0.4011
0.4057
665,000,448
-0.00(-1.03%)
Dec 04, 2006
0.3990
0.4150
0.3976
0.4099
623,566,912
+0.02(+4.05%)
Dec 01, 2006
0.4054
0.4060
0.3904
0.3939
786,934,592
-0.02(-3.92%)
Nov 30, 2006
0.4046
0.4133
0.3997
0.4100
585,069,952
+0.01(+1.34%)
Nov 29, 2006
0.4023
0.4094
0.4008
0.4046
581,215,552
+0.01(+1.47%)
Nov 28, 2006
0.3900
0.4022
0.3839
0.3987
482,150,592
+0.01(+1.87%)
Nov 27, 2006
0.4074
0.4129
0.3886
0.3914
586,732,352
-0.02(-4.52%)
Nov 24, 2006
0.4049
0.4108
0.4012
0.4099
144,735,408
+0.00(+0.74%)
Nov 22, 2006
0.4015
0.4073
0.3994
0.4069
240,845,296
+0.01(+1.72%)
Nov 21, 2006
0.4076
0.4082
0.3972
0.4000
388,489,984
-0.01(-1.55%)
Nov 20, 2006
0.3976
0.4086
0.3946
0.4063
610,128,064
+0.00(+0.94%)
Nov 17, 2006
0.3987
0.4037
0.3962
0.4026
362,496,928
+0.00(+0.28%)
Nov 16, 2006
0.3980
0.4029
0.3946
0.4015
458,311,136
+0.01(+1.29%)
Nov 15, 2006
0.4018
0.4073
0.3941
0.3964
493,099,264
-0.01(-1.65%)
Nov 14, 2006
0.3976
0.4038
0.3890
0.4030
630,076,992
+0.00(+1.00%)
Nov 13, 2006
0.3825
0.4001
0.3824
0.3990
854,375,616
+0.02(+4.53%)
Nov 10, 2006
0.3878
0.3897
0.3721
0.3817
1,320,540,800
-0.01(-2.41%)
Nov 09, 2006
0.3913
0.4012
0.3878
0.3912
1,214,031,488
+0.01(+1.99%)
Nov 08, 2006
0.3753
0.3882
0.3744
0.3835
650,187,584
+0.01(+1.47%)
Nov 07, 2006
0.3751
0.3820
0.3730
0.3780
554,615,424
+0.01(+1.52%)
Nov 06, 2006
0.3623
0.3773
0.3578
0.3723
741,418,048
+0.01(+3.04%)
Nov 03, 2006
0.3582
0.3618
0.3525
0.3613
549,414,976
+0.01(+2.00%)
Nov 02, 2006
0.3583
0.3661
0.3494
0.3542
865,064,640
-0.00(-0.68%)
Nov 01, 2006
0.3814
0.3849
0.3514
0.3567
1,179,438,336
-0.03(-7.71%)
Oct 31, 2006
0.3712
0.3865
0.3693
0.3865
998,679,936
+0.02(+6.41%)
Oct 30, 2006
0.3613
0.3696
0.3575
0.3632
480,770,528
+0.00(+1.20%)
Oct 27, 2006
0.3751
0.3834
0.3547
0.3589
568,265,920
-0.02(-4.31%)
Oct 26, 2006
0.3644
0.3763
0.3644
0.3751
367,695,584
+0.01(+3.17%)
Oct 25, 2006
0.3637
0.3691
0.3576
0.3636
390,394,784
+0.00(+0.92%)
Oct 24, 2006
0.3507
0.3642
0.3497
0.3602
520,561,440
+0.01(+2.91%)
Oct 23, 2006
0.3516
0.3601
0.3491
0.3500
283,464,896
-0.00(-0.66%)
Oct 20, 2006
0.3592
0.3595
0.3472
0.3524
360,370,624
-0.00(-1.15%)
Oct 19, 2006
0.3485
0.3591
0.3457
0.3565
474,894,400
+0.01(+1.90%)
Oct 18, 2006
0.3647
0.3685
0.3473
0.3498
824,772,096
-0.01(-2.65%)
Oct 17, 2006
0.3675
0.3701
0.3558
0.3593
527,978,976
-0.01(-3.83%)
Oct 16, 2006
0.3755
0.3816
0.3670
0.3736
480,150,400
-0.00(-0.18%)
Oct 13, 2006
0.3588
0.3764
0.3529
0.3743
585,626,368
+0.01(+3.97%)
Oct 12, 2006
0.3606
0.3674
0.3548
0.3600
415,742,144
+0.00(+0.40%)
Oct 11, 2006
0.3547
0.3649
0.3493
0.3586
483,129,504
+0.00(+0.56%)
Oct 10, 2006
0.3630
0.3644
0.3525
0.3566
626,181,888
-0.01(-2.28%)
Oct 09, 2006
0.3420
0.3694
0.3411
0.3649
934,595,904
+0.02(+6.43%)
Oct 06, 2006
0.3353
0.3464
0.3343
0.3428
595,063,488
+0.01(+2.42%)
Oct 05, 2006
0.3432
0.3466
0.3338
0.3347
664,551,232
-0.01(-2.83%)
Oct 04, 2006
0.3141
0.3446
0.3132
0.3445
1,464,048,512
+0.03(+9.82%)
Oct 03, 2006
0.3137
0.3161
0.3067
0.3137
909,921,408
-0.01(-1.87%)
Oct 02, 2006
0.3264
0.3285
0.3170
0.3197
649,031,552
-0.01(-2.53%)
Sep 29, 2006
0.3300
0.3325
0.3262
0.3280
374,840,416
+0.00(+0.07%)
Sep 28, 2006
0.3210
0.3291
0.3196
0.3278
649,021,120
-0.01(-1.89%)
Sep 27, 2006
0.3341
0.3447
0.3309
0.3341
580,306,176
-0.00(-0.30%)
Sep 26, 2006
0.3419
0.3428
0.3307
0.3351
517,396,640
-0.01(-2.11%)
Sep 25, 2006
0.3353
0.3437
0.3263
0.3423
686,170,432
+0.01(+3.59%)
Sep 22, 2006
0.3394
0.3416
0.3266
0.3304
654,942,272
-0.01(-2.96%)
Sep 21, 2006
0.3429
0.3464
0.3373
0.3405
540,431,040
-0.00(-0.81%)
Sep 20, 2006
0.3355
0.3437
0.3348
0.3433
513,224,032
+0.01(+3.65%)
Sep 19, 2006
0.3378
0.3403
0.3284
0.3312
709,791,808
-0.01(-2.61%)
Sep 18, 2006
0.3285
0.3406
0.3275
0.3401
795,846,592
+0.01(+3.79%)
Sep 15, 2006
0.3252
0.3292
0.3209
0.3276
651,763,520
+0.01(+1.97%)
Sep 14, 2006
0.3210
0.3270
0.3171
0.3213
429,930,016
-0.00(-0.38%)
Sep 13, 2006
0.3208
0.3268
0.3198
0.3225
477,461,760
+0.00(+0.80%)
Sep 12, 2006
0.3104
0.3220
0.3096
0.3200
499,732,608
+0.01(+2.63%)
Sep 11, 2006
0.3002
0.3153
0.2967
0.3118
599,717,440
+0.00(+1.55%)
Sep 08, 2006
0.3109
0.3122
0.3003
0.3070
449,071,328
+0.00(+0.33%)
Sep 07, 2006
0.2952
0.3128
0.2919
0.3060
744,658,496
+0.01(+2.00%)
Sep 06, 2006
0.3104
0.3108
0.2993
0.3000
494,787,840
-0.02(-5.02%)
Sep 05, 2006
0.3101
0.3171
0.3056
0.3159
550,935,808
+0.01(+2.19%)
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.