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
US Medical Devices Ishares ETF
(NY:
IHI
)
55.65
+0.12 (+0.22%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 3, 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, 2012
10.31
10.32
10.23
10.28
82,847
+0.03(+0.34%)
Aug 30, 2012
10.25
10.28
10.20
10.25
110,007
-0.06(-0.56%)
Aug 29, 2012
10.26
10.33
10.26
10.31
43,846
+0.10(+0.97%)
Aug 27, 2012
10.26
10.26
10.19
10.21
41,350
-0.01(-0.09%)
Aug 24, 2012
10.15
10.25
10.15
10.22
258,996
+0.05(+0.51%)
Aug 23, 2012
10.20
10.20
10.13
10.16
42,795
-0.05(-0.46%)
Aug 22, 2012
10.26
10.26
10.19
10.21
41,758
-0.09(-0.85%)
Aug 21, 2012
10.36
10.43
10.29
10.30
424,411
-0.03(-0.30%)
Aug 20, 2012
10.28
10.34
10.28
10.33
650,735
+0.02(+0.18%)
Aug 17, 2012
10.27
10.31
10.25
10.31
190,874
+0.05(+0.52%)
Aug 16, 2012
10.23
10.30
10.20
10.26
169,661
-0.02(-0.15%)
Aug 15, 2012
10.17
10.28
10.17
10.27
122,842
+0.11(+1.08%)
Aug 14, 2012
10.25
10.25
10.16
10.16
29,317
-0.03(-0.28%)
Aug 13, 2012
10.18
10.20
10.13
10.19
230,143
-0.01(-0.08%)
Aug 10, 2012
10.14
10.20
10.14
10.20
23,683
+0.04(+0.42%)
Aug 09, 2012
10.15
10.20
10.14
10.16
132,391
+0.01(+0.09%)
Aug 08, 2012
10.12
10.16
10.11
10.15
479,106
-0.01(-0.11%)
Aug 07, 2012
10.04
10.19
10.04
10.16
226,801
+0.15(+1.51%)
Aug 06, 2012
10.02
10.05
10.00
10.01
95,758
+0.03(+0.27%)
Aug 03, 2012
9.833
10.00
9.833
9.982
433,108
+0.29(+3.02%)
Aug 02, 2012
9.712
9.748
9.637
9.690
328,850
-0.11(-1.14%)
Aug 01, 2012
9.866
9.878
9.797
9.801
208,198
-0.02(-0.18%)
Jul 31, 2012
9.881
9.902
9.819
9.819
1,196,754
-0.04(-0.40%)
Jul 30, 2012
9.913
9.917
9.817
9.858
828,711
-0.08(-0.77%)
Jul 27, 2012
9.738
9.952
9.712
9.935
868,209
+0.24(+2.48%)
Jul 26, 2012
9.834
9.834
9.655
9.694
1,097,570
-0.05(-0.52%)
Jul 25, 2012
9.668
9.761
9.668
9.745
4,377,407
+0.14(+1.47%)
Jul 24, 2012
9.688
9.698
9.581
9.603
152,083
-0.15(-1.56%)
Jul 23, 2012
9.798
9.798
9.710
9.756
343,595
-0.22(-2.19%)
Jul 20, 2012
10.17
10.17
9.948
9.974
1,048,955
-0.29(-2.85%)
Jul 19, 2012
10.29
10.29
10.18
10.27
651,849
-0.02(-0.18%)
Jul 18, 2012
10.21
10.34
10.17
10.29
2,199,769
+0.03(+0.24%)
Jul 17, 2012
10.15
10.27
10.11
10.26
1,799,097
+0.13(+1.29%)
Jul 16, 2012
10.15
10.16
10.11
10.13
819,047
-0.03(-0.32%)
Jul 13, 2012
10.10
10.18
10.10
10.16
47,061
+0.10(+0.97%)
Jul 12, 2012
10.07
10.11
9.996
10.07
278,179
-0.06(-0.63%)
Jul 11, 2012
10.12
10.15
10.07
10.13
39,841
+0.01(+0.14%)
Jul 10, 2012
10.29
10.30
10.09
10.12
145,424
-0.16(-1.53%)
Jul 09, 2012
10.23
10.28
10.21
10.27
69,223
+0.02(+0.21%)
Jul 06, 2012
10.31
10.31
10.22
10.25
253,177
-0.15(-1.46%)
Jul 05, 2012
10.37
10.46
10.37
10.40
57,636
-0.07(-0.68%)
Jul 03, 2012
10.44
10.49
10.42
10.47
92,499
+0.05(+0.44%)
Jul 02, 2012
10.38
10.43
10.32
10.43
55,197
+0.08(+0.77%)
Jun 29, 2012
10.25
10.36
10.25
10.35
103,023
+0.28(+2.83%)
Jun 28, 2012
10.08
10.11
9.938
10.06
812,642
-0.08(-0.80%)
Jun 27, 2012
10.04
10.16
10.04
10.15
820,658
+0.16(+1.57%)
Jun 26, 2012
10.01
10.02
9.949
9.988
417,262
-0.01(-0.08%)
Jun 25, 2012
10.06
10.07
9.974
9.996
361,898
-0.17(-1.70%)
Jun 22, 2012
10.06
10.20
10.06
10.17
109,523
+0.15(+1.46%)
Jun 21, 2012
10.28
10.31
10.02
10.02
672,184
-0.24(-2.36%)
Jun 20, 2012
10.28
10.29
10.18
10.26
297,017
-0.03(-0.32%)
Jun 19, 2012
10.21
10.35
10.20
10.30
221,166
+0.14(+1.42%)
Jun 18, 2012
10.05
10.17
10.04
10.15
929,468
+0.07(+0.68%)
Jun 15, 2012
9.946
10.09
9.932
10.08
1,160,843
+0.14(+1.40%)
Jun 14, 2012
9.876
9.975
9.876
9.945
417,605
+0.09(+0.96%)
Jun 13, 2012
9.906
9.983
9.827
9.851
54,418
-0.08(-0.77%)
Jun 12, 2012
9.876
9.931
9.810
9.928
546,779
+0.08(+0.84%)
Jun 11, 2012
10.01
10.04
9.844
9.844
350,316
-0.12(-1.24%)
Jun 08, 2012
9.855
9.981
9.824
9.968
101,792
+0.09(+0.89%)
Jun 07, 2012
10.00
10.00
9.871
9.881
131,105
+0.01(+0.11%)
Jun 06, 2012
9.785
9.870
9.780
9.870
72,205
+0.17(+1.78%)
Jun 05, 2012
9.534
9.711
9.518
9.697
326,026
+0.13(+1.33%)
Jun 04, 2012
9.587
9.606
9.499
9.570
714,587
-0.01(-0.08%)
Jun 01, 2012
9.672
9.689
9.575
9.578
234,249
-0.25(-2.58%)
May 31, 2012
9.884
9.884
9.738
9.832
117,775
-0.06(-0.62%)
May 30, 2012
9.957
9.957
9.855
9.893
131,207
-0.17(-1.68%)
May 29, 2012
10.07
10.11
10.01
10.06
64,504
+0.07(+0.69%)
May 25, 2012
10.01
10.04
9.979
9.993
62,055
-0.03(-0.28%)
May 24, 2012
9.953
10.03
9.925
10.02
345,706
+0.09(+0.90%)
May 23, 2012
9.891
9.942
9.775
9.932
159,634
-0.02(-0.19%)
May 22, 2012
10.07
10.10
9.902
9.951
163,395
-0.07(-0.72%)
May 21, 2012
9.843
10.03
9.843
10.02
93,632
+0.20(+2.06%)
May 18, 2012
9.981
9.981
9.797
9.821
414,654
-0.13(-1.31%)
May 17, 2012
10.15
10.15
9.951
9.951
354,383
-0.19(-1.86%)
May 16, 2012
10.21
10.24
10.14
10.14
1,156,227
-0.06(-0.57%)
May 15, 2012
10.28
10.28
10.17
10.20
219,771
-0.05(-0.47%)
May 14, 2012
10.23
10.31
10.20
10.25
132,112
-0.10(-0.93%)
May 11, 2012
10.31
10.41
10.30
10.34
112,432
-0.02(-0.21%)
May 10, 2012
10.40
10.44
10.35
10.36
109,143
+0.06(+0.62%)
May 09, 2012
10.26
10.37
10.21
10.30
340,893
-0.08(-0.79%)
May 08, 2012
10.37
10.39
10.25
10.38
251,188
-0.08(-0.78%)
May 07, 2012
10.39
10.49
10.39
10.46
65,504
+0.03(+0.33%)
May 04, 2012
10.52
10.52
10.42
10.43
419,059
-0.14(-1.31%)
May 03, 2012
10.62
10.65
10.56
10.57
167,947
-0.06(-0.58%)
May 02, 2012
10.58
10.64
10.55
10.63
248,319
-0.01(-0.10%)
May 01, 2012
10.55
10.70
10.50
10.64
283,631
+0.11(+1.06%)
Apr 30, 2012
10.53
10.56
10.51
10.53
520,794
-0.02(-0.15%)
Apr 27, 2012
10.49
10.55
10.44
10.54
301,348
+0.13(+1.20%)
Apr 26, 2012
10.36
10.43
10.34
10.42
325,835
+0.01(+0.08%)
Apr 25, 2012
10.25
10.41
10.25
10.41
168,342
+0.20(+2.00%)
Apr 24, 2012
10.17
10.21
10.13
10.21
330,240
-0.01(-0.08%)
Apr 23, 2012
10.22
10.22
10.11
10.21
435,641
-0.12(-1.17%)
Apr 20, 2012
10.37
10.39
10.31
10.33
228,569
+0.00(+0.03%)
Apr 19, 2012
10.39
10.41
10.27
10.33
3,486,457
-0.03(-0.29%)
Apr 18, 2012
10.31
10.40
10.31
10.36
260,936
+0.06(+0.59%)
Apr 17, 2012
10.22
10.32
10.22
10.30
485,418
+0.15(+1.44%)
Apr 16, 2012
10.27
10.27
10.13
10.15
952,260
-0.06(-0.60%)
Apr 13, 2012
10.37
10.39
10.21
10.21
38,282
-0.19(-1.84%)
Apr 12, 2012
10.23
10.42
10.23
10.41
376,658
+0.19(+1.84%)
Apr 11, 2012
10.22
10.25
10.19
10.22
77,088
+0.09(+0.85%)
Apr 10, 2012
10.29
10.32
10.13
10.13
400,864
-0.18(-1.70%)
Apr 09, 2012
10.36
10.36
10.30
10.31
61,596
-0.19(-1.84%)
Apr 05, 2012
10.48
10.50
10.46
10.50
45,085
-0.01(-0.13%)
Apr 04, 2012
10.62
10.62
10.46
10.51
337,552
-0.18(-1.72%)
Apr 03, 2012
10.74
10.74
10.65
10.70
490,053
-0.00(-0.01%)
Apr 02, 2012
10.62
10.74
10.62
10.70
192,880
+0.06(+0.55%)
Mar 30, 2012
10.66
10.68
10.63
10.64
132,992
+0.02(+0.19%)
Mar 29, 2012
10.61
10.63
10.53
10.62
175,432
-0.04(-0.34%)
Mar 28, 2012
10.74
10.77
10.60
10.66
213,523
-0.08(-0.73%)
Mar 27, 2012
10.78
10.82
10.73
10.74
91,770
-0.04(-0.34%)
Mar 26, 2012
10.63
10.77
10.63
10.77
147,413
+0.21(+2.01%)
Mar 23, 2012
10.57
10.57
10.52
10.56
62,407
+0.01(+0.10%)
Mar 22, 2012
10.49
10.56
10.47
10.55
285,064
-0.06(-0.58%)
Mar 21, 2012
10.63
10.63
10.57
10.61
145,711
-0.00(-0.01%)
Mar 20, 2012
10.59
10.64
10.56
10.61
294,287
-0.04(-0.37%)
Mar 19, 2012
10.63
10.68
10.59
10.65
300,009
+0.01(+0.10%)
Mar 16, 2012
10.64
10.65
10.60
10.64
542,815
+0.03(+0.25%)
Mar 15, 2012
10.50
10.62
10.46
10.61
420,997
+0.12(+1.15%)
Mar 14, 2012
10.47
10.53
10.46
10.49
255,193
+0.01(+0.10%)
Mar 13, 2012
10.33
10.48
10.33
10.48
79,757
+0.23(+2.23%)
Mar 12, 2012
10.32
10.35
10.25
10.25
164,503
-0.03(-0.27%)
Mar 09, 2012
10.20
10.33
10.20
10.28
47,590
+0.09(+0.86%)
Mar 08, 2012
10.12
10.21
10.07
10.19
77,671
+0.14(+1.39%)
Mar 07, 2012
10.01
10.06
10.01
10.05
145,201
+0.09(+0.94%)
Mar 06, 2012
10.05
10.05
9.946
9.958
593,799
-0.19(-1.90%)
Mar 05, 2012
10.20
10.20
10.12
10.15
70,725
-0.06(-0.60%)
Mar 02, 2012
10.25
10.28
10.20
10.21
362,742
-0.05(-0.46%)
Mar 01, 2012
10.28
10.29
10.22
10.26
84,758
+0.01(+0.11%)
Feb 29, 2012
10.43
10.43
10.25
10.25
367,992
-0.16(-1.52%)
Feb 28, 2012
10.40
10.45
10.36
10.41
92,878
+0.02(+0.23%)
Feb 27, 2012
10.32
10.41
10.25
10.38
278,915
-0.01(-0.06%)
Feb 24, 2012
10.26
10.39
10.25
10.39
145,341
+0.15(+1.50%)
Feb 23, 2012
10.18
10.26
10.15
10.24
82,583
+0.02(+0.21%)
Feb 22, 2012
10.23
10.25
10.12
10.21
274,373
-0.03(-0.28%)
Feb 21, 2012
10.37
10.37
10.20
10.24
5,317,527
-0.12(-1.15%)
Feb 17, 2012
10.43
10.43
10.34
10.36
1,185,009
-0.06(-0.59%)
Feb 16, 2012
10.31
10.42
10.28
10.42
151,497
+0.12(+1.20%)
Feb 15, 2012
10.37
10.39
10.28
10.30
128,827
-0.04(-0.41%)
Feb 14, 2012
10.30
10.34
10.28
10.34
114,342
+0.02(+0.17%)
Feb 13, 2012
10.26
10.35
10.26
10.32
70,304
+0.11(+1.12%)
Feb 10, 2012
10.19
10.22
10.13
10.21
604,534
-0.05(-0.49%)
Feb 09, 2012
10.35
10.35
10.23
10.26
149,539
-0.05(-0.52%)
Feb 08, 2012
10.33
10.34
10.26
10.31
88,005
-0.03(-0.29%)
Feb 07, 2012
10.34
10.36
10.27
10.34
145,922
-0.03(-0.26%)
Feb 06, 2012
10.30
10.37
10.30
10.37
134,638
+0.03(+0.27%)
Feb 03, 2012
10.28
10.37
10.28
10.34
292,814
+0.15(+1.45%)
Feb 02, 2012
10.15
10.22
10.13
10.19
189,813
+0.03(+0.32%)
Feb 01, 2012
10.02
10.18
10.02
10.16
706,808
+0.16(+1.61%)
Jan 31, 2012
10.02
10.09
9.987
9.999
1,069,889
+0.01(+0.09%)
Jan 30, 2012
9.954
9.993
9.918
9.990
506,617
-0.04(-0.41%)
Jan 27, 2012
9.938
10.06
9.938
10.03
88,878
+0.11(+1.06%)
Jan 26, 2012
9.991
10.04
9.882
9.925
1,406,709
-0.03(-0.33%)
Jan 25, 2012
9.701
9.971
9.701
9.958
399,846
+0.28(+2.90%)
Jan 24, 2012
9.620
9.722
9.620
9.678
420,391
+0.06(+0.60%)
Jan 23, 2012
9.601
9.678
9.579
9.620
825,972
-0.00(-0.03%)
Jan 20, 2012
9.664
9.664
9.582
9.623
90,875
-0.07(-0.68%)
Jan 19, 2012
9.574
9.725
9.574
9.689
654,529
+0.13(+1.33%)
Jan 18, 2012
9.458
9.562
9.425
9.562
386,062
+0.09(+0.96%)
Jan 17, 2012
9.475
9.530
9.461
9.471
592,326
+0.05(+0.55%)
Jan 13, 2012
9.359
9.421
9.333
9.419
308,741
-0.03(-0.27%)
Jan 12, 2012
9.452
9.452
9.334
9.444
160,261
+0.00(+0.03%)
Jan 11, 2012
9.314
9.449
9.314
9.441
84,758
+0.08(+0.89%)
Jan 10, 2012
9.356
9.370
9.328
9.358
296,188
+0.07(+0.74%)
Jan 09, 2012
9.322
9.322
9.226
9.289
310,036
-0.03(-0.30%)
Jan 06, 2012
9.295
9.336
9.250
9.317
656,405
+0.02(+0.24%)
Jan 05, 2012
9.240
9.309
9.201
9.295
194,992
+0.04(+0.39%)
Jan 04, 2012
9.319
9.320
9.240
9.259
79,955
+0.05(+0.51%)
Dec 30, 2011
9.220
9.269
9.212
9.212
264,761
-0.01(-0.09%)
Dec 29, 2011
9.098
9.226
9.098
9.220
88,789
+0.13(+1.40%)
Dec 28, 2011
9.204
9.211
9.088
9.093
160,357
-0.13(-1.39%)
Dec 27, 2011
9.171
9.254
9.171
9.222
518,755
+0.02(+0.24%)
Dec 23, 2011
9.178
9.207
9.148
9.200
1,076,746
+0.18(+2.03%)
Dec 21, 2011
8.938
9.029
8.897
9.016
83,916
+0.05(+0.61%)
Dec 20, 2011
8.894
8.974
8.894
8.961
840,534
+0.28(+3.17%)
Dec 19, 2011
8.805
8.843
8.669
8.686
168,651
-0.08(-0.94%)
Dec 16, 2011
8.766
8.814
8.719
8.768
200,798
+0.01(+0.17%)
Dec 15, 2011
8.706
8.775
8.706
8.753
131,202
+0.14(+1.64%)
Dec 14, 2011
8.705
8.705
8.609
8.612
162,174
-0.12(-1.42%)
Dec 13, 2011
8.863
8.921
8.708
8.736
165,259
-0.10(-1.08%)
Dec 12, 2011
8.882
8.882
8.775
8.832
66,281
-0.13(-1.43%)
Dec 09, 2011
8.760
8.988
8.760
8.960
433,949
+0.16(+1.87%)
Dec 08, 2011
9.041
9.041
8.781
8.796
143,280
-0.30(-3.29%)
Dec 07, 2011
9.062
9.110
8.963
9.095
116,498
-0.02(-0.17%)
Dec 06, 2011
9.148
9.151
9.058
9.110
28,251
-0.02(-0.23%)
Dec 05, 2011
9.152
9.220
9.097
9.131
253,845
+0.17(+1.87%)
Dec 02, 2011
9.281
9.323
8.907
8.963
481,304
-0.23(-2.45%)
Dec 01, 2011
9.159
9.262
9.156
9.188
104,324
+0.04(+0.46%)
Nov 30, 2011
8.955
9.146
8.955
9.146
97,968
+0.42(+4.79%)
Nov 29, 2011
8.758
8.797
8.727
8.728
92,986
-0.02(-0.20%)
Nov 28, 2011
8.644
8.770
8.644
8.745
51,220
+0.29(+3.39%)
Nov 25, 2011
8.471
8.570
8.459
8.459
79,720
-0.04(-0.50%)
Nov 23, 2011
8.553
8.594
8.494
8.501
603,960
-0.15(-1.74%)
Nov 22, 2011
8.615
8.711
8.606
8.652
91,613
+0.04(+0.49%)
Nov 21, 2011
8.667
8.667
8.561
8.609
388,145
-0.16(-1.84%)
Nov 18, 2011
8.824
8.857
8.763
8.770
70,861
-0.11(-1.28%)
Nov 17, 2011
9.057
9.057
8.841
8.884
643,613
-0.18(-2.03%)
Nov 16, 2011
9.140
9.239
9.068
9.068
456,362
-0.18(-2.00%)
Nov 15, 2011
9.157
9.271
9.096
9.253
168,287
+0.12(+1.34%)
Nov 14, 2011
9.146
9.214
9.107
9.131
91,274
-0.09(-1.00%)
Nov 11, 2011
9.115
9.253
9.115
9.223
176,079
+0.17(+1.93%)
Nov 10, 2011
9.010
9.102
8.994
9.048
153,838
+0.09(+0.95%)
Nov 09, 2011
9.120
9.145
8.951
8.963
211,676
-0.36(-3.91%)
Nov 08, 2011
9.225
9.336
9.140
9.328
314,729
+0.14(+1.57%)
Nov 07, 2011
9.095
9.184
9.002
9.184
125,153
+0.06(+0.70%)
Nov 04, 2011
9.104
9.159
9.036
9.120
82,958
-0.05(-0.58%)
Nov 03, 2011
9.074
9.185
9.037
9.173
97,400
+0.19(+2.09%)
Nov 02, 2011
8.946
9.032
8.924
8.985
39,844
+0.05(+0.60%)
Nov 01, 2011
8.985
9.080
8.921
8.931
545,561
-0.34(-3.71%)
Oct 31, 2011
9.359
9.362
9.275
9.275
185,270
-0.22(-2.31%)
Oct 28, 2011
9.448
9.534
9.448
9.494
185,903
+0.06(+0.63%)
Oct 27, 2011
9.408
9.495
9.276
9.434
320,490
+0.31(+3.36%)
Oct 26, 2011
9.295
9.295
9.023
9.127
1,701,004
-0.07(-0.80%)
Oct 25, 2011
9.397
9.405
9.201
9.201
266,441
-0.29(-3.07%)
Oct 24, 2011
9.315
9.511
9.315
9.492
70,656
+0.24(+2.57%)
Oct 21, 2011
9.174
9.272
9.174
9.254
77,350
+0.18(+1.95%)
Oct 20, 2011
9.095
9.104
8.947
9.077
90,080
-0.05(-0.58%)
Oct 19, 2011
9.076
9.265
9.076
9.131
174,584
+0.09(+1.04%)
Oct 18, 2011
8.979
9.099
8.871
9.037
91,300
+0.10(+1.14%)
Oct 17, 2011
9.112
9.112
8.935
8.935
115,744
-0.26(-2.83%)
Oct 14, 2011
9.246
9.246
9.141
9.195
105,978
+0.07(+0.81%)
Oct 13, 2011
9.043
9.143
9.037
9.121
101,239
-0.02(-0.17%)
Oct 12, 2011
9.185
9.253
9.137
9.137
143,057
+0.02(+0.24%)
Oct 11, 2011
9.073
9.156
9.073
9.115
173,301
+0.03(+0.29%)
Oct 10, 2011
9.007
9.112
8.994
9.088
220,356
+0.23(+2.62%)
Oct 07, 2011
9.055
9.055
8.840
8.857
629,771
-0.17(-1.84%)
Oct 06, 2011
8.956
9.037
8.841
9.023
236,369
+0.12(+1.30%)
Oct 05, 2011
8.689
8.929
8.689
8.907
212,576
+0.18(+2.04%)
Oct 04, 2011
8.352
8.728
8.320
8.728
416,492
+0.27(+3.15%)
Oct 03, 2011
8.789
8.882
8.454
8.462
2,560,669
-0.37(-4.23%)
Sep 30, 2011
8.922
9.012
8.836
8.836
96,991
-0.19(-2.12%)
Sep 29, 2011
9.135
9.190
8.870
9.027
136,695
+0.04(+0.40%)
Sep 28, 2011
9.226
9.275
8.988
8.991
88,272
-0.24(-2.63%)
Sep 27, 2011
9.240
9.397
9.159
9.234
171,263
+0.22(+2.48%)
Sep 26, 2011
8.924
9.010
8.755
9.010
108,258
+0.18(+2.04%)
Sep 23, 2011
8.702
8.862
8.698
8.830
84,791
+0.11(+1.23%)
Sep 22, 2011
8.696
8.796
8.629
8.723
113,951
-0.28(-3.08%)
Sep 21, 2011
9.306
9.306
9.000
9.000
58,682
-0.29(-3.15%)
Sep 20, 2011
9.334
9.474
9.283
9.292
78,205
+0.01(+0.08%)
Sep 19, 2011
9.267
9.327
9.196
9.284
118,368
-0.13(-1.38%)
Sep 16, 2011
9.431
9.472
9.360
9.414
159,970
+0.03(+0.32%)
Sep 15, 2011
9.372
9.388
9.232
9.385
103,813
+0.11(+1.19%)
Sep 14, 2011
9.170
9.365
9.079
9.274
151,372
+0.17(+1.89%)
Sep 13, 2011
8.998
9.128
8.948
9.101
172,403
+0.14(+1.55%)
Sep 12, 2011
8.834
8.964
8.780
8.962
320,567
+0.00(+0.04%)
Sep 09, 2011
9.203
9.203
8.917
8.958
94,652
-0.35(-3.76%)
Sep 08, 2011
9.453
9.465
9.294
9.308
611,941
-0.19(-1.99%)
Sep 07, 2011
9.305
9.497
9.305
9.497
546,521
+0.32(+3.46%)
Sep 06, 2011
8.923
9.187
8.923
9.180
179,090
-0.03(-0.34%)
Sep 02, 2011
9.295
9.378
9.192
9.211
338,984
-0.27(-2.81%)
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.