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
Swiss Market Index
(IX:
SSMI
)
11,934.07
-124.23 (-1.03%)
Daily Price
Updated: 5:31 PM EDT, Sep 20, 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 (%)
Sep 30, 2009
6320
6357
6275
6323
63,540,900
+6.50(+0.10%)
Sep 29, 2009
6306
6331
6267
6317
45,940,900
+27.40(+0.44%)
Sep 28, 2009
6208
6293
6162
6289
50,564,600
+52.40(+0.84%)
Sep 25, 2009
6272
6274
6212
6237
55,447,600
-38.50(-0.61%)
Sep 24, 2009
6314
6352
6259
6275
59,217,200
-74.40(-1.17%)
Sep 23, 2009
6340
6385
6337
6350
46,317,700
+9.10(+0.14%)
Sep 22, 2009
6323
6395
6322
6341
54,710,600
+34.50(+0.55%)
Sep 21, 2009
6320
6330
6273
6306
46,548,000
-18.90(-0.30%)
Sep 18, 2009
6311
6356
6305
6325
139,886,000
+7.40(+0.12%)
Sep 17, 2009
6346
6347
6300
6318
77,311,600
+17.80(+0.28%)
Sep 16, 2009
6224
6319
6224
6300
57,611,200
+86.70(+1.40%)
Sep 15, 2009
6226
6237
6193
6213
49,771,800
-12.40(-0.20%)
Sep 14, 2009
6187
6231
6159
6226
43,664,600
-7.40(-0.12%)
Sep 11, 2009
6228
6241
6203
6233
56,255,200
+24.60(+0.40%)
Sep 10, 2009
6234
6236
6175
6208
64,832,900
+6.40(+0.10%)
Sep 09, 2009
6171
6202
6153
6202
61,714,400
+7.30(+0.12%)
Sep 08, 2009
6203
6214
6164
6195
48,120,400
+12.70(+0.21%)
Sep 07, 2009
6171
6194
6156
6182
37,248,600
+62.90(+1.03%)
Sep 04, 2009
6100
6131
6087
6119
53,174,800
+45.40(+0.75%)
Sep 03, 2009
6096
6101
6049
6074
65,952,000
-15.50(-0.25%)
Sep 02, 2009
6106
6121
6036
6089
74,995,200
-39.00(-0.64%)
Sep 01, 2009
6250
6252
6123
6128
72,396,800
-88.90(-1.43%)
Aug 31, 2009
6173
6223
6165
6217
70,363,600
+5.50(+0.09%)
Aug 28, 2009
6204
6262
6188
6212
66,067,900
+42.40(+0.69%)
Aug 27, 2009
6166
6189
6131
6169
66,639,000
-7.80(-0.13%)
Aug 26, 2009
6188
6217
6162
6177
55,481,600
-23.90(-0.39%)
Aug 25, 2009
6153
6222
6146
6201
57,909,400
+6.50(+0.10%)
Aug 24, 2009
6176
6205
6153
6194
75,032,000
+54.60(+0.89%)
Aug 21, 2009
6036
6150
6035
6140
113,925,296
+107.80(+1.79%)
Aug 20, 2009
6020
6068
6017
6032
109,981,296
+51.20(+0.86%)
Aug 19, 2009
5920
5989
5898
5981
70,757,800
+27.00(+0.45%)
Aug 18, 2009
5906
5954
5884
5954
50,356,300
+70.10(+1.19%)
Aug 17, 2009
5938
5945
5861
5884
60,338,400
-101.60(-1.70%)
Aug 14, 2009
6003
6040
5956
5985
67,628,400
-1.40(-0.02%)
Aug 13, 2009
5969
6014
5965
5987
100,773,104
+24.20(+0.41%)
Aug 12, 2009
5919
5966
5874
5962
89,929,600
+12.50(+0.21%)
Aug 11, 2009
6004
6017
5939
5950
54,400,600
-57.50(-0.96%)
Aug 10, 2009
5999
6016
5985
6008
37,271,400
-18.90(-0.31%)
Aug 07, 2009
5934
6027
5903
6026
66,809,000
+58.30(+0.98%)
Aug 06, 2009
5959
6000
5940
5968
58,919,200
+56.20(+0.95%)
Aug 05, 2009
5928
5959
5893
5912
58,931,800
-27.90(-0.47%)
Aug 04, 2009
5964
5978
5897
5940
78,736,600
-27.60(-0.46%)
Aug 03, 2009
5955
6002
5952
5967
77,768,000
+16.70(+0.28%)
Jul 31, 2009
5913
5978
5910
5951
83,850,000
+18.10(+0.31%)
Jul 30, 2009
5818
5937
5815
5933
67,094,800
+145.40(+2.51%)
Jul 29, 2009
5757
5812
5755
5787
55,648,000
+24.40(+0.42%)
Jul 28, 2009
5803
5826
5750
5763
56,695,000
-12.10(-0.21%)
Jul 27, 2009
5803
5808
5750
5775
53,574,800
+14.00(+0.24%)
Jul 24, 2009
5734
5788
5723
5761
72,840,800
-4.60(-0.08%)
Jul 23, 2009
5666
5766
5637
5766
84,618,800
+128.50(+2.28%)
Jul 22, 2009
5640
5649
5604
5637
58,600,800
+0.80(+0.01%)
Jul 21, 2009
5633
5677
5622
5636
55,187,600
+8.30(+0.15%)
Jul 20, 2009
5616
5660
5604
5628
52,073,200
+33.80(+0.60%)
Jul 17, 2009
5578
5602
5551
5594
56,099,600
+55.50(+1.00%)
Jul 16, 2009
5484
5561
5474
5539
60,522,800
+65.30(+1.19%)
Jul 15, 2009
5389
5474
5388
5473
65,452,800
+108.30(+2.02%)
Jul 14, 2009
5356
5397
5330
5365
66,895,600
+49.70(+0.94%)
Jul 13, 2009
5222
5316
5205
5315
52,452,800
+77.50(+1.48%)
Jul 10, 2009
5283
5286
5230
5238
55,289,200
-67.60(-1.27%)
Jul 09, 2009
5318
5347
5300
5305
64,030,200
+16.00(+0.30%)
Jul 08, 2009
5305
5353
5289
5289
59,482,800
-39.80(-0.75%)
Jul 07, 2009
5366
5397
5329
5329
53,146,200
-24.90(-0.47%)
Jul 06, 2009
5308
5358
5281
5354
51,297,600
+15.60(+0.29%)
Jul 03, 2009
5370
5373
5324
5338
39,599,200
-16.70(-0.31%)
Jul 02, 2009
5451
5461
5354
5355
55,100,400
-117.70(-2.15%)
Jul 01, 2009
5431
5481
5428
5473
56,558,200
+68.90(+1.27%)
Jun 30, 2009
5473
5482
5388
5404
82,670,000
-39.50(-0.73%)
Jun 29, 2009
5366
5457
5364
5444
86,302,800
+67.50(+1.26%)
Jun 26, 2009
5408
5429
5344
5376
125,096,304
+14.70(+0.27%)
Jun 25, 2009
5418
5437
5314
5361
73,917,200
-82.10(-1.51%)
Jun 24, 2009
5339
5453
5299
5443
56,771,600
+122.10(+2.29%)
Jun 23, 2009
5288
5365
5286
5321
66,699,100
+10.90(+0.21%)
Jun 22, 2009
5406
5420
5308
5310
56,859,100
-111.20(-2.05%)
Jun 19, 2009
5423
5449
5403
5422
100,820,096
+44.80(+0.83%)
Jun 18, 2009
5321
5386
5283
5377
66,312,200
+74.50(+1.41%)
Jun 17, 2009
5359
5380
5270
5302
74,744,400
-74.80(-1.39%)
Jun 16, 2009
5395
5427
5357
5377
61,674,200
-23.00(-0.43%)
Jun 15, 2009
5488
5493
5400
5400
63,462,400
-121.70(-2.20%)
Jun 12, 2009
5489
5532
5484
5522
54,145,200
+37.90(+0.69%)
Jun 11, 2009
5442
5502
5442
5484
48,150,000
+47.50(+0.87%)
Jun 10, 2009
5436
5476
5424
5436
69,656,000
+47.70(+0.89%)
Jun 09, 2009
5425
5438
5374
5389
52,009,400
-3.00(-0.06%)
Jun 08, 2009
5407
5421
5347
5392
62,500,800
-7.20(-0.13%)
Jun 05, 2009
5452
5486
5399
5399
75,054,304
-23.30(-0.43%)
Jun 04, 2009
5391
5443
5390
5422
52,118,400
+37.50(+0.70%)
Jun 03, 2009
5439
5455
5366
5385
59,746,800
-47.50(-0.87%)
Jun 02, 2009
5441
5448
5364
5432
84,223,696
+82.50(+1.54%)
Jun 01, 2009
5350
5350
5350
5350
0
+0.00(+0.00%)
May 29, 2009
5388
5402
5340
5350
90,196,704
-0.90(-0.02%)
May 28, 2009
5378
5386
5312
5351
56,698,200
-68.80(-1.27%)
May 27, 2009
5452
5463
5393
5419
62,784,200
-11.90(-0.22%)
May 26, 2009
5400
5442
5346
5431
65,931,600
-14.90(-0.27%)
May 25, 2009
5430
5453
5372
5446
26,639,800
+36.90(+0.68%)
May 22, 2009
5437
5463
5386
5409
56,954,200
-100.00(-1.82%)
May 21, 2009
5509
5509
5509
5509
0
+0.00(+0.00%)
May 20, 2009
5494
5546
5473
5509
74,763,000
+10.50(+0.19%)
May 19, 2009
5467
5524
5467
5499
78,173,400
+63.70(+1.17%)
May 18, 2009
5307
5435
5269
5435
58,802,800
+84.40(+1.58%)
May 15, 2009
5408
5410
5306
5351
119,639,696
-9.30(-0.17%)
May 14, 2009
5269
5366
5219
5360
96,043,000
+82.60(+1.57%)
May 13, 2009
5372
5407
5260
5277
129,031,104
-68.60(-1.28%)
May 12, 2009
5320
5402
5318
5346
94,165,200
-12.90(-0.24%)
May 11, 2009
5378
5382
5314
5359
81,655,296
-32.10(-0.60%)
May 08, 2009
5368
5401
5337
5391
87,044,600
+65.40(+1.23%)
May 07, 2009
5346
5412
5294
5326
99,516,400
+6.30(+0.12%)
May 06, 2009
5273
5355
5253
5319
87,878,800
+38.40(+0.73%)
May 05, 2009
5320
5336
5265
5281
86,134,200
-37.40(-0.70%)
May 04, 2009
5274
5328
5230
5318
69,517,000
+92.40(+1.77%)
May 01, 2009
5226
5226
5226
5226
0
+0.00(+0.00%)
Apr 30, 2009
5212
5286
5208
5226
103,621,000
+73.20(+1.42%)
Apr 29, 2009
5093
5153
5077
5153
82,787,600
+43.60(+0.85%)
Apr 28, 2009
5081
5141
5050
5109
76,336,800
-66.90(-1.29%)
Apr 27, 2009
5077
5176
5049
5176
67,892,000
+63.00(+1.23%)
Apr 24, 2009
5026
5119
5024
5113
76,723,600
+89.10(+1.77%)
Apr 23, 2009
5077
5097
4991
5024
101,022,000
-39.80(-0.79%)
Apr 22, 2009
4986
5087
4968
5064
106,468,200
-13.00(-0.26%)
Apr 21, 2009
5060
5101
4953
5077
86,680,200
+11.50(+0.23%)
Apr 20, 2009
5186
5216
5055
5065
81,837,600
-127.40(-2.45%)
Apr 17, 2009
5172
5238
5155
5193
122,787,200
+28.60(+0.55%)
Apr 16, 2009
5118
5164
5078
5164
81,620,400
+98.60(+1.95%)
Apr 15, 2009
5047
5124
5033
5065
80,481,400
-33.90(-0.66%)
Apr 14, 2009
5092
5130
5049
5099
101,395,904
+28.70(+0.57%)
Apr 13, 2009
5071
5071
5071
5071
0
+0.00(+0.00%)
Apr 10, 2009
5041
5077
4954
5071
0
+0.00(+0.00%)
Apr 09, 2009
5041
5077
4954
5071
79,095,800
+70.80(+1.42%)
Apr 08, 2009
4894
5001
4885
5000
58,357,800
+25.60(+0.51%)
Apr 07, 2009
5042
5050
4961
4974
68,647,200
-27.90(-0.56%)
Apr 06, 2009
5045
5112
4944
5002
78,031,400
-40.90(-0.81%)
Apr 03, 2009
5148
5151
4996
5043
88,967,200
-135.50(-2.62%)
Apr 02, 2009
5107
5180
5098
5178
103,864,704
+163.60(+3.26%)
Apr 01, 2009
4934
5015
4837
5015
77,240,400
+87.50(+1.78%)
Mar 31, 2009
4812
4929
4811
4927
68,965,000
+181.60(+3.83%)
Mar 30, 2009
4798
4838
4714
4746
63,487,000
-126.50(-2.60%)
Mar 27, 2009
4966
4982
4867
4872
72,124,800
-94.40(-1.90%)
Mar 26, 2009
4978
5002
4898
4967
69,089,000
-3.70(-0.07%)
Mar 25, 2009
4919
5007
4902
4970
72,022,800
+46.70(+0.95%)
Mar 24, 2009
4986
4996
4887
4924
84,775,000
-7.40(-0.15%)
Mar 23, 2009
4863
4931
4830
4931
88,367,600
+143.90(+3.01%)
Mar 20, 2009
4727
4842
4721
4787
207,423,104
-7.40(-0.15%)
Mar 19, 2009
4827
4902
4765
4795
154,076,496
+11.30(+0.24%)
Mar 18, 2009
4840
4871
4730
4783
103,665,800
-30.50(-0.63%)
Mar 17, 2009
4767
4826
4742
4814
90,250,400
-2.60(-0.05%)
Mar 16, 2009
4788
4823
4750
4816
83,253,600
+89.70(+1.90%)
Mar 13, 2009
4713
4775
4684
4727
84,568,600
+80.90(+1.74%)
Mar 12, 2009
4557
4694
4482
4646
96,989,200
+68.80(+1.50%)
Mar 11, 2009
4508
4627
4487
4577
99,717,200
+64.50(+1.43%)
Mar 10, 2009
4297
4532
4296
4512
103,649,800
+204.80(+4.75%)
Mar 09, 2009
4320
4345
4235
4308
97,872,800
-3.90(-0.09%)
Mar 07, 2009
4380
4419
4312
4312
88,720,800
-78.60(-1.79%)
Mar 06, 2009
4435
4504
4390
4390
93,102,400
-73.50(-1.65%)
Mar 05, 2009
4402
4470
4350
4464
96,657,600
+105.70(+2.43%)
Mar 04, 2009
4472
4520
4357
4358
93,625,400
-80.30(-1.81%)
Mar 03, 2009
4577
4577
4438
4438
93,228,800
+0.00(+0.00%)
Mar 02, 2009
4577
4577
4438
4438
0
-252.40(-5.38%)
Feb 28, 2009
4675
4691
4609
4691
97,413,904
-80.10(-1.68%)
Feb 27, 2009
4784
4802
4722
4771
105,439,696
+68.30(+1.45%)
Feb 26, 2009
4774
4792
4661
4702
96,527,400
-20.50(-0.43%)
Feb 25, 2009
4751
4777
4669
4723
117,943,504
-74.10(-1.54%)
Feb 24, 2009
4899
4939
4788
4797
87,622,304
+0.00(+0.00%)
Feb 23, 2009
4899
4939
4788
4797
0
-54.10(-1.12%)
Feb 21, 2009
4921
4947
4808
4851
158,034,304
-139.30(-2.79%)
Feb 20, 2009
5002
5049
4965
4990
99,438,400
+35.00(+0.71%)
Feb 19, 2009
4959
4997
4911
4956
73,684,000
+14.20(+0.29%)
Feb 18, 2009
5003
5029
4937
4941
78,400,200
-136.30(-2.68%)
Feb 17, 2009
5098
5114
5077
5078
36,491,800
+0.00(+0.00%)
Feb 16, 2009
5098
5114
5077
5078
0
-49.20(-0.96%)
Feb 14, 2009
5153
5202
5091
5127
87,191,600
+20.10(+0.39%)
Feb 13, 2009
5098
5138
5062
5107
91,655,200
-17.10(-0.33%)
Feb 12, 2009
5084
5168
5055
5124
102,077,296
-20.90(-0.41%)
Feb 11, 2009
5146
5235
5108
5145
111,035,000
-13.80(-0.27%)
Feb 10, 2009
5101
5177
5076
5158
79,192,400
+0.00(+0.00%)
Feb 09, 2009
5101
5177
5076
5158
0
+35.40(+0.69%)
Feb 07, 2009
5147
5153
5053
5123
115,773,600
+16.20(+0.32%)
Feb 06, 2009
5126
5141
5005
5107
114,627,200
-118.60(-2.27%)
Feb 05, 2009
5191
5228
5142
5226
96,771,800
+7.90(+0.15%)
Feb 04, 2009
5201
5246
5142
5218
81,667,000
+50.60(+0.98%)
Feb 03, 2009
5251
5259
5140
5167
72,107,200
+0.00(+0.00%)
Feb 02, 2009
5251
5259
5140
5167
0
-123.00(-2.33%)
Jan 31, 2009
5284
5326
5206
5290
95,821,800
+17.10(+0.32%)
Jan 30, 2009
5365
5369
5242
5273
102,816,600
-145.00(-2.68%)
Jan 29, 2009
5352
5454
5339
5418
112,385,696
+69.00(+1.29%)
Jan 28, 2009
5441
5442
5291
5349
64,608,000
-68.20(-1.26%)
Jan 27, 2009
5300
5457
5299
5417
82,754,000
+0.00(+0.00%)
Jan 26, 2009
5300
5457
5299
5417
0
+110.20(+2.08%)
Jan 24, 2009
5327
5352
5195
5307
114,935,200
-22.50(-0.42%)
Jan 23, 2009
5403
5460
5308
5329
95,614,200
+25.20(+0.48%)
Jan 22, 2009
5292
5376
5249
5304
103,839,504
-16.80(-0.32%)
Jan 21, 2009
5413
5430
5314
5321
82,597,600
-60.40(-1.12%)
Jan 20, 2009
5497
5517
5319
5381
74,106,600
+0.00(+0.00%)
Jan 19, 2009
5497
5517
5319
5381
0
-54.10(-1.00%)
Jan 17, 2009
5497
5511
5429
5436
82,118,200
+53.10(+0.99%)
Jan 16, 2009
5416
5448
5330
5382
82,430,800
+3.60(+0.07%)
Jan 15, 2009
5584
5586
5329
5379
82,618,600
-155.50(-2.81%)
Jan 14, 2009
5568
5568
5452
5534
74,759,400
-57.50(-1.03%)
Jan 13, 2009
5657
5667
5588
5592
68,473,600
+0.00(+0.00%)
Jan 12, 2009
5657
5667
5588
5592
0
-105.40(-1.85%)
Jan 10, 2009
5754
5754
5648
5697
66,495,000
-53.90(-0.94%)
Jan 09, 2009
5698
5764
5679
5751
55,762,600
-10.60(-0.18%)
Jan 08, 2009
5778
5806
5732
5762
58,311,200
-37.60(-0.65%)
Jan 07, 2009
5779
5882
5731
5799
66,998,600
+43.20(+0.75%)
Jan 06, 2009
5734
5773
5696
5756
65,574,600
+0.00(+0.00%)
Jan 05, 2009
5734
5773
5696
5756
0
+222.50(+4.02%)
Jan 03, 2009
5529
5582
5514
5534
0
+0.00(+0.00%)
Jan 02, 2009
5529
5582
5514
5534
0
-0.93(-0.02%)
Jan 01, 2009
5535
5535
5535
5535
0
+0.03(+0.00%)
Dec 31, 2008
5529
5582
5514
5534
35,259,000
+69.50(+1.27%)
Dec 30, 2008
5417
5518
5394
5465
31,583,600
+0.00(+0.00%)
Dec 29, 2008
5417
5518
5394
5465
0
+65.40(+1.21%)
Dec 27, 2008
5400
5400
5400
5400
0
+0.00(+0.00%)
Dec 26, 2008
5400
5400
5400
5400
0
+0.00(+0.00%)
Dec 25, 2008
5400
5400
5400
5400
0
+0.00(+0.00%)
Dec 24, 2008
5450
5486
5399
5400
36,670,000
-19.90(-0.37%)
Dec 23, 2008
5424
5494
5402
5420
50,586,600
+0.00(+0.00%)
Dec 22, 2008
5424
5494
5402
5420
0
-40.40(-0.74%)
Dec 20, 2008
5449
5531
5390
5460
147,137,600
-55.10(-1.00%)
Dec 19, 2008
5595
5628
5484
5515
67,017,000
-33.20(-0.60%)
Dec 18, 2008
5638
5652
5490
5548
82,138,400
-18.90(-0.34%)
Dec 17, 2008
5524
5580
5479
5567
67,081,600
+40.60(+0.73%)
Dec 16, 2008
5676
5702
5493
5526
65,813,200
+0.00(+0.00%)
Dec 15, 2008
5676
5702
5493
5526
0
-109.70(-1.95%)
Dec 13, 2008
5535
5655
5493
5636
80,455,000
-93.70(-1.64%)
Dec 12, 2008
5712
5745
5629
5730
65,774,000
-22.00(-0.38%)
Dec 11, 2008
5813
5856
5711
5752
69,626,000
-93.70(-1.60%)
Dec 10, 2008
5770
5910
5733
5846
91,100,600
+26.80(+0.46%)
Dec 09, 2008
5787
5819
5701
5819
90,347,800
+0.00(+0.00%)
Dec 08, 2008
5787
5819
5701
5819
0
+288.00(+5.21%)
Dec 06, 2008
5574
5605
5456
5531
76,814,200
-118.30(-2.09%)
Dec 05, 2008
5562
5725
5526
5649
98,853,600
+44.90(+0.80%)
Dec 04, 2008
5510
5617
5415
5604
79,299,600
+66.60(+1.20%)
Dec 03, 2008
5471
5576
5404
5538
75,873,600
+10.00(+0.18%)
Dec 02, 2008
5787
5790
5515
5528
69,060,200
+0.00(+0.00%)
Dec 01, 2008
5787
5790
5515
5528
0
-289.00(-4.97%)
Nov 29, 2008
5656
5817
5614
5817
73,361,600
+175.80(+3.12%)
Nov 28, 2008
5521
5641
5514
5641
58,980,400
+142.20(+2.59%)
Nov 27, 2008
5434
5516
5326
5499
88,040,000
+20.20(+0.37%)
Nov 26, 2008
5394
5610
5390
5478
131,373,200
+12.00(+0.22%)
Nov 25, 2008
5237
5470
5193
5466
100,589,904
+0.00(+0.00%)
Nov 24, 2008
5237
5470
5193
5466
0
+322.40(+6.27%)
Nov 22, 2008
5362
5375
5034
5144
117,776,800
-162.10(-3.05%)
Nov 21, 2008
5426
5443
5173
5306
130,585,296
-218.00(-3.95%)
Nov 20, 2008
5704
5714
5476
5524
85,279,600
-151.50(-2.67%)
Nov 19, 2008
5663
5730
5547
5676
83,101,400
+29.20(+0.52%)
Nov 18, 2008
5805
5846
5615
5646
67,689,800
+0.00(+0.00%)
Nov 17, 2008
5805
5846
5615
5646
0
-188.40(-3.23%)
Nov 15, 2008
5879
5901
5787
5835
77,579,400
+94.80(+1.65%)
Nov 14, 2008
5646
5762
5646
5740
84,067,000
+37.10(+0.65%)
Nov 13, 2008
5958
5971
5668
5703
95,515,600
-177.90(-3.03%)
Nov 12, 2008
5979
6038
5831
5881
91,403,200
-209.80(-3.44%)
Nov 11, 2008
6166
6233
6084
6091
68,351,000
+0.00(+0.00%)
Nov 10, 2008
6166
6233
6084
6091
0
+82.40(+1.37%)
Nov 08, 2008
5966
6072
5928
6008
82,846,400
+83.30(+1.41%)
Nov 07, 2008
6028
6154
5882
5925
106,554,800
-252.20(-4.08%)
Nov 06, 2008
6340
6343
6168
6177
84,817,600
-222.90(-3.48%)
Nov 05, 2008
6257
6419
6230
6400
96,475,600
+166.10(+2.66%)
Nov 04, 2008
6227
6234
6104
6234
72,380,800
+0.00(+0.00%)
Nov 03, 2008
6227
6234
6104
6234
0
+80.70(+1.31%)
Oct 31, 2008
5838
6153
5792
6153
100,393,504
+310.90(+5.32%)
Oct 30, 2008
6012
6038
5720
5842
110,536,896
-38.30(-0.65%)
Oct 29, 2008
5782
5895
5660
5881
128,420,304
+342.10(+6.18%)
Oct 28, 2008
5593
5680
5475
5538
105,999,200
+37.60(+0.68%)
Oct 27, 2008
5408
5614
5367
5501
106,563,400
-174.20(-3.07%)
Oct 24, 2008
5667
5733
5411
5675
160,589,792
-218.60(-3.71%)
Oct 23, 2008
5965
6027
5764
5894
163,074,400
-31.80(-0.54%)
Oct 22, 2008
6041
6102
5901
5926
101,086,304
-260.00(-4.20%)
Oct 21, 2008
6337
6353
6139
6186
105,842,896
-31.00(-0.50%)
Oct 20, 2008
6184
6216
6087
6216
101,910,800
+116.90(+1.92%)
Oct 17, 2008
5929
6100
5806
6100
158,442,304
+381.10(+6.66%)
Oct 16, 2008
5663
5959
5613
5718
179,478,000
-192.70(-3.26%)
Oct 15, 2008
6245
6254
5894
5911
126,036,400
-349.00(-5.57%)
Oct 14, 2008
6164
6409
6130
6260
164,630,896
+303.90(+5.10%)
Oct 13, 2008
5710
5956
5566
5956
178,771,104
+609.10(+11.39%)
Oct 10, 2008
5405
5556
5266
5347
218,528,400
-451.60(-7.79%)
Oct 09, 2008
6179
6191
5764
5799
137,404,608
-274.70(-4.52%)
Oct 08, 2008
6198
6371
6005
6074
194,095,504
-354.30(-5.51%)
Oct 07, 2008
6584
6606
6390
6428
138,997,408
-30.90(-0.48%)
Oct 06, 2008
6624
6671
6376
6459
131,110,304
-421.10(-6.12%)
Oct 03, 2008
6754
6912
6630
6880
117,004,304
+148.90(+2.21%)
Oct 02, 2008
6752
6825
6715
6731
123,634,400
+3.30(+0.05%)
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.