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
Pfizer
(NY:
PFE
)
28.88
+0.19 (+0.66%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 27, 2009
6.806
6.866
6.702
6.719
0
-0.22(-3.15%)
Feb 26, 2009
7.210
7.297
6.931
6.937
135,784,272
-0.20(-2.75%)
Feb 25, 2009
7.330
7.330
7.041
7.133
136,821,184
-0.28(-3.83%)
Feb 24, 2009
7.297
7.455
7.166
7.417
120,132,704
+0.17(+2.41%)
Feb 23, 2009
7.477
7.505
7.232
7.243
123,679,536
-0.24(-3.21%)
Feb 20, 2009
7.548
7.657
7.423
7.483
0
-0.17(-2.28%)
Feb 19, 2009
7.805
7.876
7.630
7.657
75,755,864
-0.07(-0.92%)
Feb 18, 2009
7.701
7.859
7.674
7.728
88,675,696
-0.05(-0.63%)
Feb 17, 2009
7.794
7.870
7.668
7.777
116,143,992
-0.18(-2.26%)
Feb 13, 2009
7.925
8.154
7.914
7.958
106,382,808
-0.04(-0.48%)
Feb 12, 2009
7.805
8.012
7.696
7.996
119,459,968
+0.15(+1.88%)
Feb 11, 2009
7.739
7.859
7.707
7.848
92,402,864
+0.17(+2.20%)
Feb 10, 2009
7.499
8.029
7.499
7.679
139,184,656
-0.35(-4.35%)
Feb 09, 2009
8.252
8.252
7.974
8.029
87,599,400
-0.07(-0.88%)
Feb 06, 2009
7.936
8.195
7.887
8.099
116,938,256
+0.19(+2.34%)
Feb 05, 2009
7.933
8.056
7.821
7.914
141,318,496
-0.04(-0.48%)
Feb 04, 2009
8.209
8.280
7.930
7.952
120,267,904
-0.34(-4.14%)
Feb 03, 2009
7.859
8.394
7.859
8.296
118,800,320
+0.17(+2.08%)
Feb 02, 2009
7.985
8.274
7.925
8.127
126,772,744
+0.17(+2.13%)
Jan 30, 2009
8.236
8.252
7.914
7.958
0
-0.29(-3.57%)
Jan 29, 2009
8.345
8.449
8.198
8.252
123,972,760
-0.17(-2.07%)
Jan 28, 2009
8.705
8.733
8.192
8.427
199,386,672
-0.21(-2.40%)
Jan 27, 2009
8.520
8.744
8.487
8.634
204,514,768
+0.09(+1.09%)
Jan 26, 2009
8.989
9.022
8.345
8.542
385,603,424
-0.98(-10.32%)
Jan 23, 2009
9.147
9.562
9.033
9.524
198,850,304
+0.13(+1.39%)
Jan 22, 2009
9.426
9.464
9.289
9.393
85,606,688
-0.15(-1.54%)
Jan 21, 2009
9.445
9.562
9.224
9.540
80,215,352
+0.15(+1.63%)
Jan 20, 2009
9.409
9.731
9.344
9.388
96,713,376
-0.16(-1.71%)
Jan 16, 2009
9.699
9.699
9.371
9.551
0
+0.06(+0.63%)
Jan 15, 2009
9.398
9.491
9.016
9.491
147,942,688
+0.08(+0.87%)
Jan 14, 2009
9.437
9.519
9.278
9.409
83,497,200
-0.19(-1.99%)
Jan 13, 2009
9.497
9.611
9.431
9.600
79,446,968
+0.13(+1.32%)
Jan 12, 2009
9.644
9.655
9.398
9.475
62,039,868
-0.04(-0.46%)
Jan 09, 2009
9.671
9.726
9.469
9.519
66,113,216
-0.11(-1.19%)
Jan 08, 2009
9.497
9.655
9.458
9.633
60,950,136
+0.09(+0.91%)
Jan 07, 2009
9.650
9.726
9.497
9.546
71,944,528
-0.17(-1.74%)
Jan 06, 2009
9.999
10.06
9.666
9.715
93,847,776
-0.20(-1.98%)
Jan 05, 2009
10.04
10.09
9.759
9.911
77,250,760
-0.06(-0.60%)
Jan 02, 2009
9.759
9.988
9.660
9.972
52,674,412
+0.31(+3.16%)
Jan 01, 2009
9.633
9.808
9.589
9.666
0
+0.00(+0.00%)
Dec 31, 2008
9.633
9.808
9.589
9.666
59,517,500
-0.02(-0.23%)
Dec 30, 2008
9.502
9.720
9.458
9.688
69,535,296
+0.25(+2.66%)
Dec 29, 2008
9.344
9.442
9.284
9.437
58,245,824
+0.10(+1.11%)
Dec 26, 2008
9.317
9.371
9.262
9.333
27,294,086
+0.05(+0.53%)
Dec 24, 2008
9.333
9.355
9.240
9.284
26,156,218
-0.01(-0.12%)
Dec 23, 2008
9.464
9.497
9.278
9.295
59,160,384
-0.08(-0.87%)
Dec 22, 2008
9.486
9.557
9.224
9.377
86,893,736
-0.07(-0.69%)
Dec 19, 2008
9.469
9.568
9.366
9.442
106,344,216
+0.10(+1.05%)
Dec 18, 2008
9.464
9.589
9.246
9.344
96,696,008
-0.07(-0.75%)
Dec 17, 2008
9.404
9.589
9.278
9.415
85,910,840
-0.06(-0.63%)
Dec 16, 2008
9.142
9.589
9.136
9.475
121,779,160
+0.40(+4.39%)
Dec 15, 2008
9.229
9.344
9.005
9.076
91,977,432
-0.16(-1.71%)
Dec 12, 2008
9.022
9.267
8.885
9.235
80,378,880
+0.20(+2.17%)
Dec 11, 2008
8.956
9.267
8.836
9.038
119,659,912
-0.01(-0.06%)
Dec 10, 2008
9.087
9.169
8.935
9.044
62,148,972
+0.05(+0.61%)
Dec 09, 2008
9.027
9.267
8.951
8.989
79,810,408
-0.25(-2.72%)
Dec 08, 2008
9.207
9.415
9.126
9.240
92,128,632
+0.21(+2.30%)
Dec 05, 2008
8.760
9.267
8.634
9.033
110,032,520
+0.15(+1.72%)
Dec 04, 2008
8.929
9.197
8.809
8.880
89,085,312
-0.19(-2.11%)
Dec 03, 2008
8.804
9.142
8.634
9.071
126,350,376
+0.33(+3.75%)
Dec 02, 2008
8.558
8.782
8.432
8.744
79,657,520
+0.40(+4.84%)
Dec 01, 2008
8.831
8.924
8.296
8.340
84,276,480
-0.63(-7.00%)
Nov 28, 2008
8.744
8.984
8.618
8.967
38,691,868
+0.20(+2.24%)
Nov 26, 2008
8.531
8.787
8.460
8.771
81,454,568
+0.07(+0.82%)
Nov 25, 2008
8.918
9.022
8.514
8.700
99,695,504
-0.05(-0.62%)
Nov 24, 2008
8.711
9.000
8.427
8.754
135,447,152
+0.20(+2.36%)
Nov 21, 2008
8.181
8.640
7.919
8.552
172,180,000
+0.67(+8.44%)
Nov 20, 2008
8.454
8.749
7.783
7.887
166,842,128
-0.61(-7.13%)
Nov 19, 2008
8.814
9.005
8.465
8.492
101,015,144
-0.40(-4.48%)
Nov 18, 2008
8.705
8.945
8.520
8.891
108,160,696
+0.20(+2.32%)
Nov 17, 2008
8.787
8.962
8.656
8.689
78,289,536
-0.20(-2.21%)
Nov 14, 2008
8.978
9.328
8.853
8.885
0
-0.25(-2.69%)
Nov 13, 2008
8.667
9.142
8.351
9.131
114,709,112
+0.49(+5.69%)
Nov 12, 2008
8.984
9.038
8.629
8.640
102,501,472
-0.51(-5.61%)
Nov 11, 2008
8.978
9.164
8.793
9.153
68,863,208
+0.09(+1.02%)
Nov 10, 2008
9.388
9.442
8.924
9.060
63,547,652
-0.14(-1.54%)
Nov 07, 2008
9.000
9.278
8.951
9.202
72,477,184
+0.27(+2.99%)
Nov 06, 2008
9.267
9.300
8.853
8.935
104,551,112
-0.34(-3.71%)
Nov 05, 2008
9.873
9.922
9.235
9.278
110,986,608
-0.77(-7.66%)
Nov 04, 2008
9.890
10.07
9.780
10.05
85,779,032
+0.35(+3.66%)
Nov 03, 2008
9.742
9.830
9.589
9.693
75,996,856
+0.03(+0.28%)
Oct 31, 2008
9.693
9.961
9.606
9.666
111,004,272
-0.08(-0.84%)
Oct 30, 2008
9.731
9.846
9.453
9.748
104,291,888
+0.37(+3.90%)
Oct 29, 2008
9.589
9.890
9.349
9.382
121,438,424
-0.34(-3.54%)
Oct 28, 2008
9.104
9.824
8.787
9.726
155,024,896
+0.78(+8.72%)
Oct 27, 2008
8.896
9.409
8.754
8.945
116,361,432
-0.10(-1.09%)
Oct 24, 2008
8.683
9.295
8.558
9.044
119,064,416
-0.29(-3.10%)
Oct 23, 2008
9.218
9.415
8.787
9.333
121,753,632
+0.20(+2.15%)
Oct 22, 2008
9.306
9.420
9.005
9.136
126,233,920
-0.33(-3.46%)
Oct 21, 2008
9.644
9.797
9.453
9.464
130,410,472
+0.00(+0.00%)
Oct 20, 2008
9.415
9.546
9.202
9.464
98,808,728
+0.23(+2.54%)
Oct 17, 2008
8.967
9.568
8.864
9.229
128,644,040
-0.03(-0.35%)
Oct 16, 2008
9.030
9.273
8.520
9.262
150,088,832
+0.38(+4.30%)
Oct 15, 2008
9.437
9.437
8.820
8.880
131,124,152
-0.47(-5.02%)
Oct 14, 2008
9.491
9.551
9.175
9.349
155,254,112
+0.25(+2.70%)
Oct 13, 2008
8.989
9.229
8.667
9.104
194,724,384
+0.84(+10.17%)
Oct 10, 2008
8.094
8.678
7.810
8.263
272,805,536
-0.29(-3.38%)
Oct 09, 2008
9.442
9.486
8.454
8.552
169,125,168
-0.80(-8.52%)
Oct 08, 2008
9.480
9.851
9.349
9.349
205,653,920
-0.28(-2.95%)
Oct 07, 2008
10.32
10.37
9.633
9.633
173,573,072
-0.70(-6.81%)
Oct 06, 2008
10.10
10.34
9.699
10.34
189,574,752
-0.03(-0.32%)
Oct 03, 2008
10.33
10.58
10.28
10.37
0
+0.11(+1.12%)
Oct 02, 2008
10.27
10.46
10.21
10.26
108,393,904
-0.08(-0.79%)
Oct 01, 2008
9.966
10.42
9.868
10.34
125,162,928
+0.27(+2.71%)
Sep 30, 2008
9.786
10.06
9.688
10.06
138,383,296
+0.43(+4.48%)
Sep 29, 2008
9.977
10.18
9.633
9.633
129,300,912
-0.55(-5.41%)
Sep 26, 2008
9.993
10.22
9.939
10.18
0
+0.01(+0.11%)
Sep 25, 2008
9.879
10.26
9.873
10.17
105,563,720
+0.35(+3.61%)
Sep 24, 2008
9.911
9.928
9.688
9.819
72,362,840
-0.01(-0.11%)
Sep 23, 2008
9.933
10.10
9.830
9.830
112,111,720
-0.03(-0.33%)
Sep 22, 2008
9.988
10.18
9.835
9.862
82,246,864
-0.26(-2.59%)
Sep 19, 2008
10.32
10.36
9.660
10.12
0
+0.31(+3.11%)
Sep 18, 2008
9.508
10.00
9.448
9.819
175,329,680
+0.45(+4.78%)
Sep 17, 2008
9.595
9.890
9.366
9.371
134,038,728
-0.35(-3.59%)
Sep 16, 2008
9.660
9.846
9.551
9.720
152,085,200
-0.13(-1.33%)
Sep 15, 2008
9.884
10.11
9.851
9.851
123,272,536
-0.31(-3.06%)
Sep 12, 2008
9.982
10.21
9.933
10.16
79,272,592
+0.13(+1.25%)
Sep 11, 2008
9.824
10.05
9.813
10.04
61,055,956
+0.10(+1.04%)
Sep 10, 2008
9.972
10.07
9.879
9.933
70,124,424
-0.02(-0.22%)
Sep 09, 2008
10.40
10.47
9.955
9.955
100,226,912
-0.49(-4.70%)
Sep 08, 2008
10.28
10.47
10.24
10.45
89,676,112
+0.34(+3.40%)
Sep 05, 2008
10.16
10.28
10.07
10.10
0
-0.09(-0.86%)
Sep 04, 2008
10.48
10.69
10.18
10.19
85,148,496
-0.29(-2.76%)
Sep 03, 2008
10.46
10.57
10.40
10.48
55,530,112
+0.02(+0.16%)
Sep 02, 2008
10.53
10.68
10.44
10.46
54,760,084
+0.03(+0.31%)
Aug 29, 2008
10.50
10.56
10.41
10.43
0
-0.09(-0.83%)
Aug 28, 2008
10.46
10.53
10.42
10.52
60,241,832
+0.10(+1.00%)
Aug 27, 2008
10.48
10.51
10.34
10.41
66,648,316
-0.11(-1.04%)
Aug 26, 2008
10.68
10.70
10.48
10.52
67,333,312
-0.13(-1.18%)
Aug 25, 2008
10.70
10.84
10.57
10.65
75,866,296
-0.13(-1.22%)
Aug 22, 2008
10.63
10.82
10.57
10.78
0
+0.21(+1.96%)
Aug 21, 2008
10.45
10.61
10.39
10.57
49,520,300
+0.05(+0.47%)
Aug 20, 2008
10.57
10.60
10.40
10.52
55,457,420
-0.03(-0.31%)
Aug 19, 2008
10.65
10.76
10.53
10.56
63,142,252
-0.16(-1.53%)
Aug 18, 2008
10.96
10.96
10.68
10.72
68,582,720
-0.18(-1.65%)
Aug 15, 2008
10.84
10.99
10.84
10.90
72,072,512
+0.10(+0.96%)
Aug 14, 2008
10.74
10.96
10.65
10.80
66,367,396
+0.08(+0.71%)
Aug 13, 2008
10.78
10.83
10.67
10.72
67,325,880
-0.04(-0.41%)
Aug 12, 2008
10.82
10.93
10.74
10.76
65,366,844
-0.09(-0.80%)
Aug 11, 2008
10.81
10.98
10.75
10.85
83,130,000
+0.02(+0.20%)
Aug 08, 2008
10.48
10.84
10.47
10.83
79,070,800
+0.34(+3.28%)
Aug 07, 2008
10.54
10.71
10.43
10.48
71,369,992
-0.12(-1.13%)
Aug 06, 2008
10.60
10.66
10.48
10.60
76,499,496
-0.15(-1.42%)
Aug 05, 2008
10.39
10.78
10.39
10.76
104,293,240
+0.40(+3.85%)
Aug 04, 2008
10.16
10.46
10.12
10.36
78,869,936
+0.21(+2.04%)
Aug 01, 2008
10.27
10.34
10.11
10.15
60,302,040
-0.04(-0.37%)
Jul 31, 2008
10.27
10.42
10.16
10.19
87,242,584
-0.11(-1.11%)
Jul 30, 2008
10.18
10.44
10.11
10.30
77,773,912
+0.19(+1.89%)
Jul 29, 2008
10.05
10.16
10.01
10.11
59,509,868
+0.09(+0.93%)
Jul 28, 2008
10.30
10.32
10.01
10.02
65,655,820
-0.29(-2.81%)
Jul 25, 2008
10.31
10.34
10.22
10.31
78,508,888
+0.04(+0.42%)
Jul 24, 2008
10.47
10.51
10.23
10.27
75,104,880
-0.14(-1.36%)
Jul 23, 2008
10.26
10.44
10.16
10.41
120,202,312
+0.39(+3.92%)
Jul 22, 2008
9.813
10.09
9.764
10.02
91,462,608
+0.14(+1.44%)
Jul 21, 2008
10.06
10.11
9.819
9.873
89,082,224
-0.13(-1.26%)
Jul 18, 2008
10.05
10.07
9.862
9.999
78,324,024
-0.04(-0.38%)
Jul 17, 2008
9.966
10.09
9.824
10.04
89,961,552
+0.07(+0.71%)
Jul 16, 2008
9.606
9.982
9.502
9.966
102,640,536
+0.37(+3.87%)
Jul 15, 2008
9.562
9.720
9.464
9.595
113,220,128
-0.04(-0.40%)
Jul 14, 2008
9.835
9.879
9.600
9.633
65,561,072
-0.09(-0.90%)
Jul 11, 2008
9.791
9.851
9.650
9.720
93,562,752
-0.12(-1.22%)
Jul 10, 2008
9.906
10.02
9.737
9.841
86,273,608
+0.00(+0.00%)
Jul 09, 2008
10.00
10.14
9.824
9.841
93,761,456
-0.09(-0.88%)
Jul 08, 2008
9.535
9.944
9.529
9.928
111,855,600
+0.44(+4.60%)
Jul 07, 2008
9.715
9.764
9.420
9.491
87,497,824
-0.20(-2.03%)
Jul 04, 2008
9.699
9.753
9.606
9.688
44,614,364
+0.00(+0.00%)
Jul 03, 2008
9.699
9.753
9.606
9.688
44,614,364
+0.07(+0.74%)
Jul 02, 2008
9.737
9.748
9.606
9.617
70,212,680
-0.06(-0.62%)
Jul 01, 2008
9.513
9.699
9.475
9.677
97,388,480
+0.14(+1.49%)
Jun 30, 2008
9.437
9.628
9.420
9.535
81,186,904
+0.10(+1.10%)
Jun 27, 2008
9.420
9.540
9.344
9.431
120,902,584
+0.06(+0.64%)
Jun 26, 2008
9.693
9.835
9.371
9.371
100,384,768
-0.39(-3.97%)
Jun 25, 2008
9.682
9.906
9.606
9.759
106,310,936
+0.10(+1.07%)
Jun 24, 2008
9.491
9.688
9.464
9.655
89,290,672
+0.17(+1.78%)
Jun 23, 2008
9.508
9.557
9.442
9.486
85,188,352
+0.03(+0.29%)
Jun 20, 2008
9.671
9.731
9.442
9.458
116,134,968
-0.24(-2.48%)
Jun 19, 2008
9.720
9.786
9.660
9.699
115,806,912
+0.00(+0.00%)
Jun 18, 2008
10.10
10.12
9.682
9.699
174,994,576
+0.03(+0.28%)
Jun 17, 2008
9.742
9.797
9.644
9.671
79,316,848
-0.03(-0.28%)
Jun 16, 2008
9.775
9.808
9.660
9.699
107,960,312
-0.12(-1.22%)
Jun 13, 2008
9.710
9.819
9.633
9.819
88,634,152
+0.14(+1.47%)
Jun 12, 2008
9.617
9.802
9.606
9.677
88,683,016
+0.10(+1.03%)
Jun 11, 2008
9.780
9.791
9.551
9.579
108,997,704
-0.21(-2.17%)
Jun 10, 2008
9.791
9.835
9.666
9.791
104,741,336
-0.04(-0.44%)
Jun 09, 2008
9.879
9.917
9.802
9.835
104,874,880
+0.03(+0.33%)
Jun 06, 2008
10.12
10.15
9.797
9.802
175,423,712
-0.39(-3.80%)
Jun 05, 2008
10.23
10.24
10.07
10.19
152,239,968
-0.07(-0.69%)
Jun 04, 2008
10.37
10.44
10.20
10.26
110,913,584
-0.11(-1.10%)
Jun 03, 2008
10.43
10.48
10.33
10.38
97,905,264
-0.09(-0.89%)
Jun 02, 2008
10.60
10.62
10.39
10.47
97,995,464
-0.10(-0.93%)
May 30, 2008
10.63
10.64
10.53
10.57
68,014,312
-0.02(-0.21%)
May 29, 2008
10.56
10.66
10.54
10.59
82,111,840
+0.05(+0.52%)
May 28, 2008
10.60
10.63
10.46
10.53
79,663,240
-0.02(-0.16%)
May 27, 2008
10.69
10.70
10.51
10.55
86,025,720
-0.11(-1.02%)
May 26, 2008
10.77
10.77
10.65
10.66
0
+0.00(+0.00%)
May 23, 2008
10.77
10.77
10.65
10.66
76,733,568
-0.14(-1.26%)
May 22, 2008
10.79
10.88
10.70
10.80
116,732,776
-0.13(-1.15%)
May 21, 2008
10.98
11.01
10.87
10.92
110,964,008
-0.02(-0.20%)
May 20, 2008
11.01
11.05
10.92
10.94
112,551,584
-0.10(-0.89%)
May 19, 2008
10.94
11.07
10.88
11.04
111,068,208
+0.11(+1.00%)
May 16, 2008
10.98
10.99
10.89
10.93
85,362,432
-0.03(-0.25%)
May 15, 2008
10.95
10.97
10.88
10.96
66,081,812
+0.01(+0.10%)
May 14, 2008
10.93
10.97
10.90
10.95
75,923,320
+0.05(+0.45%)
May 13, 2008
10.88
10.94
10.84
10.90
70,821,120
+0.03(+0.30%)
May 12, 2008
10.83
10.90
10.80
10.87
66,349,740
+0.07(+0.61%)
May 09, 2008
10.87
10.88
10.75
10.80
64,715,980
-0.10(-0.90%)
May 08, 2008
10.90
10.94
10.85
10.90
85,806,384
+0.03(+0.25%)
May 07, 2008
11.05
11.08
10.85
10.87
99,908,608
-0.27(-2.45%)
May 06, 2008
11.20
11.23
11.06
11.14
75,165,904
-0.05(-0.49%)
May 05, 2008
11.24
11.24
11.16
11.20
63,679,628
-0.05(-0.44%)
May 02, 2008
11.18
11.27
11.11
11.25
89,123,560
+0.09(+0.83%)
May 01, 2008
11.01
11.16
10.97
11.16
88,830,384
+0.18(+1.64%)
Apr 30, 2008
11.08
11.10
10.93
10.98
80,619,272
-0.07(-0.64%)
Apr 29, 2008
11.06
11.08
10.92
11.05
91,079,072
+0.01(+0.05%)
Apr 28, 2008
11.18
11.19
11.02
11.04
103,402,304
-0.11(-0.98%)
Apr 25, 2008
11.01
11.16
11.00
11.15
100,754,592
+0.21(+1.95%)
Apr 24, 2008
10.89
11.00
10.85
10.94
71,668,024
+0.10(+0.91%)
Apr 23, 2008
10.85
10.92
10.81
10.84
97,777,008
+0.04(+0.35%)
Apr 22, 2008
11.04
11.05
10.80
10.80
121,823,304
-0.22(-2.03%)
Apr 21, 2008
11.11
11.18
10.99
11.02
92,135,096
-0.15(-1.32%)
Apr 18, 2008
11.24
11.25
11.08
11.17
103,699,480
+0.04(+0.34%)
Apr 17, 2008
11.19
11.21
11.04
11.13
142,011,888
-0.38(-3.32%)
Apr 16, 2008
11.37
11.52
11.32
11.52
70,563,040
+0.21(+1.88%)
Apr 15, 2008
11.24
11.42
11.23
11.30
61,244,340
+0.08(+0.73%)
Apr 14, 2008
11.21
11.26
11.16
11.22
67,832,000
+0.06(+0.54%)
Apr 11, 2008
11.39
11.41
11.16
11.16
55,341,612
-0.26(-2.25%)
Apr 10, 2008
11.39
11.52
11.35
11.42
66,485,132
+0.02(+0.14%)
Apr 09, 2008
11.46
11.51
11.31
11.40
68,514,864
-0.06(-0.52%)
Apr 08, 2008
11.65
11.69
11.41
11.46
69,978,288
-0.26(-2.23%)
Apr 07, 2008
11.70
11.77
11.61
11.72
46,877,604
+0.07(+0.61%)
Apr 04, 2008
11.64
11.71
11.59
11.65
54,562,604
+0.01(+0.05%)
Apr 03, 2008
11.69
11.71
11.42
11.65
65,848,124
-0.09(-0.79%)
Apr 02, 2008
11.58
11.79
11.56
11.74
58,397,384
+0.07(+0.61%)
Apr 01, 2008
11.49
11.67
11.37
11.67
68,695,392
+0.25(+2.15%)
Mar 31, 2008
11.29
11.45
11.18
11.42
96,764,792
+0.23(+2.10%)
Mar 28, 2008
11.29
11.31
11.17
11.19
57,170,440
-0.03(-0.29%)
Mar 27, 2008
11.33
11.40
11.22
11.22
63,386,180
-0.07(-0.63%)
Mar 26, 2008
11.31
11.33
11.24
11.29
58,118,880
-0.05(-0.43%)
Mar 25, 2008
11.29
11.36
11.27
11.34
80,732,752
+0.09(+0.82%)
Mar 24, 2008
11.36
11.36
11.18
11.25
65,458,688
+0.01(+0.10%)
Mar 21, 2008
11.30
11.30
11.18
11.24
100,376,216
+0.00(+0.00%)
Mar 20, 2008
11.30
11.30
11.18
11.24
100,358,256
-0.01(-0.10%)
Mar 19, 2008
11.38
11.49
11.22
11.25
83,998,464
-0.21(-1.86%)
Mar 18, 2008
11.37
11.51
11.29
11.46
86,487,744
+0.23(+2.09%)
Mar 17, 2008
11.12
11.38
11.02
11.23
85,320,224
-0.04(-0.34%)
Mar 14, 2008
11.64
11.64
11.19
11.27
85,981,832
-0.31(-2.69%)
Mar 13, 2008
11.55
11.66
11.35
11.58
80,702,344
-0.04(-0.33%)
Mar 12, 2008
11.88
11.90
11.55
11.61
76,217,144
-0.24(-2.03%)
Mar 11, 2008
11.65
12.00
11.58
11.85
68,220,480
+0.31(+2.70%)
Mar 10, 2008
11.66
11.69
11.54
11.54
62,939,604
-0.11(-0.94%)
Mar 07, 2008
11.71
11.82
11.57
11.65
77,557,800
-0.13(-1.11%)
Mar 06, 2008
12.00
12.02
11.77
11.78
63,254,708
-0.25(-2.07%)
Mar 05, 2008
12.24
12.25
11.90
12.03
85,702,080
-0.11(-0.87%)
Mar 04, 2008
12.09
12.16
12.03
12.14
66,037,720
-0.01(-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.