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
Safe Bulkers Inc
(NY:
SB
)
5.570
-0.010 (-0.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2009
2.701
2.900
2.643
2.739
144,153
+0.04(+1.43%)
Apr 29, 2009
2.662
2.752
2.662
2.701
60,338
+0.10(+3.70%)
Apr 28, 2009
2.579
2.701
2.463
2.604
214,990
-0.02(-0.74%)
Apr 27, 2009
2.585
2.701
2.302
2.624
104,607
-0.08(-3.09%)
Apr 24, 2009
2.733
2.797
2.636
2.707
112,326
-0.03(-1.17%)
Apr 23, 2009
2.727
2.797
2.688
2.739
222,843
-0.01(-0.23%)
Apr 22, 2009
2.636
2.797
2.579
2.746
166,620
+0.10(+3.89%)
Apr 21, 2009
2.296
2.701
2.251
2.643
361,197
+0.32(+13.85%)
Apr 20, 2009
2.739
2.810
2.251
2.321
1,109,742
-0.58(-19.96%)
Apr 17, 2009
2.662
2.919
2.527
2.900
953,561
+0.33(+12.75%)
Apr 16, 2009
2.514
2.591
2.489
2.572
331,601
+0.06(+2.30%)
Apr 15, 2009
2.579
2.579
2.444
2.514
123,413
-0.04(-1.51%)
Apr 14, 2009
2.328
2.604
2.251
2.553
767,240
+0.23(+9.67%)
Apr 13, 2009
2.328
2.366
2.251
2.328
273,216
+0.01(+0.56%)
Apr 09, 2009
2.309
2.411
2.235
2.315
190,501
+0.15(+6.82%)
Apr 08, 2009
2.064
2.186
2.028
2.167
321,884
+0.07(+3.37%)
Apr 07, 2009
2.058
2.141
2.051
2.096
58,912
-0.05(-2.10%)
Apr 06, 2009
2.270
2.270
2.051
2.141
113,262
-0.10(-4.58%)
Apr 03, 2009
2.270
2.347
2.186
2.244
152,806
+0.05(+2.05%)
Apr 02, 2009
2.116
2.244
2.058
2.199
208,245
+0.16(+7.89%)
Apr 01, 2009
2.000
2.077
1.993
2.038
176,148
+0.01(+0.32%)
Mar 31, 2009
2.019
2.103
1.981
2.032
309,445
+0.07(+3.61%)
Mar 30, 2009
2.090
2.090
1.929
1.961
145,649
-0.34(-14.80%)
Mar 26, 2009
2.051
2.341
2.026
2.302
169,108
+0.32(+15.86%)
Mar 25, 2009
1.993
2.051
1.910
1.987
396,094
+0.04(+1.98%)
Mar 24, 2009
1.948
2.064
1.897
1.948
772,392
-0.07(-3.50%)
Mar 23, 2009
1.993
2.019
1.954
2.019
169,049
+0.21(+11.74%)
Mar 20, 2009
1.929
1.935
1.775
1.807
126,921
-0.12(-6.33%)
Mar 19, 2009
2.006
2.083
1.916
1.929
245,835
+0.01(+0.33%)
Mar 18, 2009
1.993
1.993
1.910
1.923
176,672
-0.02(-0.99%)
Mar 17, 2009
2.006
2.038
1.936
1.942
92,017
-0.06(-3.21%)
Mar 16, 2009
2.058
2.116
1.961
2.006
94,705
-0.05(-2.50%)
Mar 13, 2009
2.122
2.212
2.051
2.058
0
-0.01(-0.31%)
Mar 12, 2009
1.993
2.064
1.948
2.064
67,413
+0.05(+2.23%)
Mar 11, 2009
2.109
2.161
1.936
2.019
119,430
-0.09(-4.27%)
Mar 10, 2009
2.257
2.366
2.058
2.109
155,144
-0.03(-1.21%)
Mar 09, 2009
2.193
2.244
2.109
2.135
26,265
-0.05(-2.35%)
Mar 06, 2009
2.193
2.289
2.090
2.186
0
+0.04(+2.04%)
Mar 05, 2009
2.103
2.238
1.954
2.143
98,204
+0.06(+2.84%)
Mar 04, 2009
2.238
2.315
2.083
2.083
291,090
+0.09(+4.52%)
Mar 02, 2009
2.373
2.444
1.743
1.993
317,474
-0.45(-18.42%)
Feb 27, 2009
2.347
2.495
2.294
2.444
0
+0.10(+4.11%)
Feb 26, 2009
2.411
2.463
2.251
2.347
72,988
+0.00(+0.00%)
Feb 25, 2009
2.489
2.521
2.296
2.347
47,306
-0.13(-5.19%)
Feb 24, 2009
2.527
2.604
2.334
2.476
257,853
+0.03(+1.32%)
Feb 23, 2009
2.855
2.926
2.444
2.444
137,713
-0.37(-13.24%)
Feb 20, 2009
2.894
2.919
2.733
2.817
162,833
-0.17(-5.81%)
Feb 19, 2009
2.984
3.177
2.913
2.990
132,939
-0.02(-0.64%)
Feb 18, 2009
3.543
3.562
2.984
3.009
311,131
-0.53(-15.06%)
Feb 17, 2009
3.762
3.762
3.479
3.543
89,480
-0.25(-6.61%)
Feb 13, 2009
3.697
3.858
3.697
3.794
67,752
-0.01(-0.34%)
Feb 12, 2009
3.550
3.813
3.479
3.807
133,866
+0.14(+3.68%)
Feb 11, 2009
3.730
3.776
3.607
3.672
165,512
-0.06(-1.55%)
Feb 10, 2009
4.083
4.115
3.472
3.730
573,239
-0.89(-19.33%)
Feb 09, 2009
4.694
4.752
4.565
4.623
182,132
+0.12(+2.57%)
Feb 06, 2009
4.501
4.700
4.501
4.508
146,859
+0.03(+0.72%)
Feb 05, 2009
4.636
4.733
4.379
4.476
123,960
-0.17(-3.73%)
Feb 04, 2009
4.533
4.759
4.495
4.649
236,444
+0.19(+4.18%)
Feb 03, 2009
4.032
4.501
4.032
4.463
164,357
+0.48(+12.12%)
Feb 02, 2009
4.051
4.064
3.865
3.980
71,321
-0.07(-1.75%)
Jan 30, 2009
4.308
4.386
4.032
4.051
0
-0.25(-5.83%)
Jan 29, 2009
4.437
4.500
4.251
4.302
58,992
-0.21(-4.70%)
Jan 28, 2009
4.533
4.630
4.469
4.514
190,033
+0.22(+5.09%)
Jan 27, 2009
4.212
4.334
4.180
4.296
73,162
+0.06(+1.52%)
Jan 26, 2009
4.051
4.373
4.051
4.231
103,876
+0.11(+2.61%)
Jan 23, 2009
4.226
4.226
4.013
4.124
119,057
-0.20(-4.72%)
Jan 22, 2009
4.437
4.501
4.141
4.328
96,455
-0.14(-3.03%)
Jan 21, 2009
4.193
4.501
4.173
4.463
162,500
+0.46(+11.40%)
Jan 20, 2009
4.501
4.533
3.884
4.006
149,398
-0.43(-9.71%)
Jan 16, 2009
4.148
4.559
4.025
4.437
270,004
+0.51(+13.11%)
Jan 15, 2009
4.810
4.810
3.897
3.923
647,025
-0.96(-19.74%)
Jan 14, 2009
5.672
5.672
4.714
4.887
164,170
-0.66(-11.83%)
Jan 13, 2009
5.517
5.852
5.389
5.543
214,366
+0.04(+0.70%)
Jan 12, 2009
5.723
5.755
5.369
5.504
202,776
-0.06(-1.15%)
Jan 09, 2009
5.402
5.919
5.402
5.569
251,575
+0.17(+3.22%)
Jan 08, 2009
5.209
5.466
5.048
5.395
88,975
+0.27(+5.27%)
Jan 07, 2009
5.402
5.414
5.048
5.125
293,510
-0.50(-8.91%)
Jan 06, 2009
5.337
5.650
5.241
5.627
265,675
+0.44(+8.43%)
Jan 05, 2009
4.990
5.286
4.990
5.189
432,077
+0.24(+4.81%)
Jan 02, 2009
4.450
5.112
4.373
4.951
0
+0.66(+15.27%)
Jan 01, 2009
3.562
4.341
3.562
4.296
0
+0.00(+0.00%)
Dec 31, 2008
3.562
4.341
3.562
4.296
151,950
+0.66(+18.23%)
Dec 30, 2008
3.363
3.633
3.280
3.633
86,354
+0.27(+8.03%)
Dec 29, 2008
3.820
3.858
3.280
3.363
83,919
-0.44(-11.51%)
Dec 26, 2008
3.360
3.800
3.286
3.800
69,727
+0.48(+14.31%)
Dec 24, 2008
3.389
3.633
3.215
3.325
123,820
-0.12(-3.36%)
Dec 23, 2008
3.537
3.762
3.280
3.440
153,112
-0.16(-4.46%)
Dec 22, 2008
4.251
4.263
3.408
3.601
185,791
-0.50(-12.09%)
Dec 19, 2008
4.797
4.861
3.897
4.096
309,443
-0.57(-12.26%)
Dec 18, 2008
5.903
6.173
4.643
4.668
587,737
-0.77(-14.18%)
Dec 17, 2008
4.180
5.485
4.180
5.440
443,288
+1.45(+36.23%)
Dec 16, 2008
3.833
4.122
3.775
3.993
136,357
+0.16(+4.19%)
Dec 15, 2008
3.517
4.083
3.408
3.833
230,346
+0.45(+13.31%)
Dec 12, 2008
3.318
3.415
2.894
3.382
383,124
-0.08(-2.41%)
Dec 11, 2008
3.858
3.910
3.466
3.466
265,223
-0.39(-10.17%)
Dec 10, 2008
3.466
4.257
3.389
3.858
355,019
+0.65(+20.24%)
Dec 09, 2008
2.694
3.408
2.662
3.209
404,316
+0.58(+22.00%)
Dec 08, 2008
2.572
2.772
2.572
2.630
265,815
+0.13(+5.14%)
Dec 05, 2008
2.534
2.553
2.379
2.501
135,790
-0.06(-2.26%)
Dec 04, 2008
2.476
2.669
2.381
2.559
164,869
+0.10(+3.92%)
Dec 03, 2008
2.514
2.598
2.354
2.463
102,537
-0.11(-4.25%)
Dec 02, 2008
2.585
2.688
2.418
2.572
106,555
-0.05(-1.96%)
Dec 01, 2008
2.669
2.958
2.347
2.624
83,593
-0.05(-1.69%)
Nov 28, 2008
2.579
2.797
2.559
2.669
39,861
+0.09(+3.49%)
Nov 26, 2008
2.855
2.919
2.366
2.579
254,724
-0.28(-9.68%)
Nov 25, 2008
3.286
3.472
2.765
2.855
388,158
-0.43(-13.11%)
Nov 24, 2008
2.431
3.363
2.418
3.286
199,871
+0.82(+33.42%)
Nov 21, 2008
2.077
2.508
2.077
2.463
184,315
+0.36(+17.13%)
Nov 20, 2008
2.283
2.559
1.916
2.103
219,255
-0.27(-11.38%)
Nov 19, 2008
3.003
3.003
2.315
2.373
293,367
-0.80(-25.15%)
Nov 18, 2008
3.498
3.537
3.061
3.170
324,550
-0.30(-8.53%)
Nov 17, 2008
3.794
3.858
3.382
3.466
94,915
-0.31(-8.18%)
Nov 14, 2008
4.128
4.128
3.672
3.775
93,838
-0.32(-7.85%)
Nov 13, 2008
4.173
4.353
3.325
4.096
176,319
-0.18(-4.21%)
Nov 12, 2008
4.823
4.996
4.186
4.276
174,392
-0.52(-10.86%)
Nov 11, 2008
4.951
4.951
4.662
4.797
97,582
-0.23(-4.60%)
Nov 10, 2008
4.566
5.138
4.566
5.029
188,809
+0.53(+11.71%)
Nov 07, 2008
4.501
4.604
4.401
4.501
163,363
+0.03(+0.72%)
Nov 06, 2008
4.739
4.739
4.353
4.469
78,573
-0.27(-5.70%)
Nov 05, 2008
5.247
5.247
4.701
4.739
230,953
-0.13(-2.64%)
Nov 04, 2008
5.048
5.646
4.578
4.868
378,527
+0.57(+13.32%)
Nov 03, 2008
3.762
4.501
3.762
4.296
306,000
+0.75(+21.23%)
Oct 31, 2008
3.112
3.543
2.971
3.543
159,866
+0.48(+15.51%)
Oct 30, 2008
2.894
3.376
2.894
3.067
342,517
+0.19(+6.47%)
Oct 29, 2008
2.862
2.952
2.784
2.881
451,666
+0.10(+3.46%)
Oct 28, 2008
2.907
2.997
2.675
2.784
338,930
-0.01(-0.23%)
Oct 27, 2008
3.196
3.350
2.701
2.791
107,900
-0.41(-12.68%)
Oct 24, 2008
3.067
3.215
3.022
3.196
171,963
-0.23(-6.58%)
Oct 23, 2008
3.607
3.768
3.344
3.421
152,383
-0.22(-6.01%)
Oct 22, 2008
3.910
3.910
3.550
3.640
101,335
-0.29(-7.36%)
Oct 21, 2008
3.923
3.987
3.871
3.929
82,809
-0.03(-0.65%)
Oct 20, 2008
4.013
4.083
3.890
3.955
94,332
-0.01(-0.32%)
Oct 17, 2008
3.820
4.096
3.717
3.968
224,401
+0.15(+3.87%)
Oct 16, 2008
4.019
4.115
3.524
3.820
146,604
-0.24(-6.01%)
Oct 15, 2008
4.501
4.501
3.858
4.064
243,504
-0.44(-9.71%)
Oct 14, 2008
4.823
4.887
4.418
4.501
108,354
-0.14(-2.91%)
Oct 13, 2008
4.501
5.048
4.411
4.636
179,956
+0.21(+4.64%)
Oct 10, 2008
4.115
4.443
3.858
4.431
439,867
-0.07(-1.57%)
Oct 09, 2008
4.707
4.919
4.341
4.501
288,241
-0.19(-4.11%)
Oct 08, 2008
4.244
5.074
4.096
4.694
414,489
+0.02(+0.41%)
Oct 07, 2008
4.804
5.016
4.501
4.675
361,525
+0.06(+1.39%)
Oct 06, 2008
5.530
5.549
4.180
4.611
521,244
-1.38(-23.07%)
Oct 03, 2008
6.173
6.720
5.794
5.993
358,558
-0.08(-1.38%)
Oct 02, 2008
7.234
7.376
5.993
6.077
484,253
-1.22(-16.74%)
Oct 01, 2008
7.106
7.363
6.591
7.299
148,290
+0.29(+4.13%)
Sep 30, 2008
7.196
7.196
6.032
7.009
215,238
-0.23(-3.11%)
Sep 29, 2008
7.974
8.289
6.962
7.234
248,762
-0.96(-11.76%)
Sep 26, 2008
8.662
8.662
7.717
8.199
0
-0.64(-7.21%)
Sep 25, 2008
9.073
9.189
8.752
8.835
168,444
-0.30(-3.24%)
Sep 24, 2008
9.292
9.556
8.848
9.131
88,532
-0.16(-1.73%)
Sep 23, 2008
9.749
9.794
9.080
9.292
112,247
-0.34(-3.54%)
Sep 22, 2008
10.29
10.29
9.633
9.633
27,595
-0.66(-6.37%)
Sep 19, 2008
9.916
10.87
9.710
10.29
0
+0.90(+9.59%)
Sep 18, 2008
9.626
9.916
9.112
9.388
154,482
-0.32(-3.31%)
Sep 17, 2008
9.839
10.05
9.517
9.710
105,233
-0.30(-2.96%)
Sep 16, 2008
9.800
10.29
9.633
10.01
143,106
+0.05(+0.52%)
Sep 15, 2008
10.06
10.86
9.761
9.954
240,902
-0.42(-4.09%)
Sep 12, 2008
10.30
10.49
10.22
10.38
109,479
+0.12(+1.13%)
Sep 11, 2008
9.903
10.29
9.806
10.26
190,987
+0.27(+2.70%)
Sep 10, 2008
10.35
10.39
9.684
9.993
321,245
-0.37(-3.60%)
Sep 09, 2008
10.28
10.93
10.26
10.37
518,502
+0.03(+0.25%)
Sep 08, 2008
11.56
11.57
10.29
10.34
616,573
-0.96(-8.48%)
Sep 05, 2008
11.44
11.57
11.17
11.30
0
-0.23(-1.95%)
Sep 04, 2008
11.63
11.65
11.45
11.52
184,651
-0.21(-1.81%)
Sep 03, 2008
12.09
12.10
11.74
11.74
144,130
-0.44(-3.64%)
Sep 02, 2008
12.02
12.23
11.88
12.18
50,713
-0.07(-0.58%)
Aug 29, 2008
12.11
12.28
12.11
12.25
24,492
+0.01(+0.05%)
Aug 28, 2008
12.18
12.26
11.96
12.24
112,250
+0.08(+0.69%)
Aug 27, 2008
11.95
12.22
11.87
12.16
97,534
+0.37(+3.11%)
Aug 26, 2008
11.78
12.15
11.63
11.79
90,424
-0.02(-0.16%)
Aug 25, 2008
11.92
12.10
11.57
11.81
49,708
-0.12(-1.02%)
Aug 22, 2008
12.18
12.18
11.82
11.93
36,686
-0.24(-2.01%)
Aug 21, 2008
12.17
12.22
12.04
12.18
74,061
+0.03(+0.21%)
Aug 20, 2008
11.83
12.16
11.68
12.15
69,780
+0.35(+2.94%)
Aug 19, 2008
11.57
11.85
11.42
11.81
413,673
+0.17(+1.44%)
Aug 18, 2008
11.37
11.67
11.29
11.64
453,292
+0.27(+2.38%)
Aug 15, 2008
11.70
11.77
11.22
11.37
0
-0.30(-2.59%)
Aug 14, 2008
11.54
11.74
11.54
11.67
161,342
+0.13(+1.11%)
Aug 13, 2008
11.63
11.97
11.43
11.54
417,495
-0.08(-0.72%)
Aug 12, 2008
11.74
11.97
11.50
11.63
264,534
+0.05(+0.44%)
Aug 11, 2008
11.74
11.95
11.26
11.57
287,927
-0.19(-1.64%)
Aug 08, 2008
11.70
11.84
11.57
11.77
133,449
+0.02(+0.16%)
Aug 07, 2008
11.71
11.86
11.57
11.75
170,524
-0.11(-0.92%)
Aug 06, 2008
11.58
11.86
11.57
11.86
29,825
+0.22(+1.93%)
Aug 05, 2008
11.79
11.89
11.61
11.63
81,059
-0.14(-1.20%)
Aug 04, 2008
11.66
12.07
11.57
11.77
97,156
-0.28(-2.29%)
Aug 01, 2008
12.15
12.17
12.02
12.05
66,816
-0.14(-1.11%)
Jul 31, 2008
12.01
12.21
12.01
12.19
26,903
-0.01(-0.10%)
Jul 30, 2008
12.26
12.26
12.06
12.20
54,108
+0.08(+0.64%)
Jul 29, 2008
11.78
12.15
11.78
12.12
77,133
+0.26(+2.22%)
Jul 28, 2008
12.10
12.17
11.55
11.86
97,691
-0.24(-1.97%)
Jul 25, 2008
12.04
12.21
12.03
12.10
98,469
+0.01(+0.11%)
Jul 24, 2008
12.10
12.23
11.81
12.08
195,636
-0.02(-0.16%)
Jul 23, 2008
12.04
12.21
11.93
12.10
75,749
+0.06(+0.53%)
Jul 22, 2008
12.22
12.27
12.02
12.04
93,015
-0.18(-1.47%)
Jul 21, 2008
12.07
12.28
12.07
12.22
140,348
+0.16(+1.33%)
Jul 18, 2008
12.06
12.12
11.99
12.06
37,785
-0.03(-0.27%)
Jul 17, 2008
12.12
12.21
12.02
12.09
96,273
-0.13(-1.05%)
Jul 16, 2008
12.09
12.23
12.04
12.22
103,739
+0.06(+0.53%)
Jul 15, 2008
11.92
12.21
11.77
12.15
147,206
+0.28(+2.38%)
Jul 14, 2008
12.27
12.37
11.77
11.87
145,895
+0.06(+0.49%)
Jul 11, 2008
11.81
11.99
11.37
11.81
212,727
-0.24(-1.97%)
Jul 10, 2008
11.93
12.12
11.73
12.05
158,883
+0.10(+0.81%)
Jul 09, 2008
12.11
12.24
11.86
11.95
271,608
+0.14(+1.20%)
Jul 08, 2008
12.06
12.22
11.74
11.81
477,280
+0.14(+1.21%)
Jul 07, 2008
11.57
11.96
11.43
11.67
318,105
+0.21(+1.85%)
Jul 04, 2008
11.61
11.77
11.13
11.46
114,800
+0.00(+0.00%)
Jul 03, 2008
11.61
11.77
11.13
11.46
114,800
-0.24(-2.09%)
Jul 02, 2008
11.86
11.96
11.66
11.70
74,654
-0.23(-1.89%)
Jul 01, 2008
11.87
12.15
11.77
11.93
152,009
-0.21(-1.70%)
Jun 30, 2008
11.88
12.13
11.80
12.13
370,839
+0.25(+2.11%)
Jun 27, 2008
11.90
12.19
11.88
11.88
197,560
-0.14(-1.16%)
Jun 26, 2008
12.02
12.12
11.95
12.02
109,474
-0.07(-0.61%)
Jun 25, 2008
11.80
12.21
11.76
12.10
216,758
+0.31(+2.62%)
Jun 24, 2008
11.90
11.98
11.67
11.79
362,896
-0.25(-2.11%)
Jun 23, 2008
11.90
12.11
11.49
12.04
84,565
+0.11(+0.89%)
Jun 20, 2008
12.08
12.17
11.73
11.93
46,845
-0.19(-1.54%)
Jun 19, 2008
12.17
12.21
11.79
12.12
202,539
+0.04(+0.37%)
Jun 18, 2008
12.21
12.24
11.99
12.08
244,729
-0.10(-0.79%)
Jun 17, 2008
12.02
12.22
11.90
12.17
513,139
+0.42(+3.56%)
Jun 16, 2008
11.54
11.90
11.52
11.75
374,940
+0.20(+1.72%)
Jun 13, 2008
11.63
11.77
11.23
11.56
217,207
-0.02(-0.17%)
Jun 12, 2008
11.90
12.02
11.50
11.57
735,649
-0.39(-3.23%)
Jun 11, 2008
12.00
12.09
11.96
11.96
488,476
-0.03(-0.21%)
Jun 10, 2008
11.92
12.15
11.56
11.99
901,112
-0.01(-0.05%)
Jun 09, 2008
11.97
12.15
11.97
11.99
507,889
-0.03(-0.27%)
Jun 06, 2008
12.15
12.15
12.02
12.02
422,044
-0.13(-1.06%)
Jun 05, 2008
12.19
12.25
12.14
12.15
453,200
+0.02(+0.16%)
Jun 04, 2008
12.11
12.22
12.10
12.13
311,156
+0.01(+0.11%)
Jun 03, 2008
12.22
12.28
12.09
12.12
517,689
-0.10(-0.79%)
Jun 02, 2008
12.15
12.28
12.09
12.22
421,966
+0.06(+0.53%)
May 30, 2008
12.22
12.28
12.06
12.15
1,317,720
+0.00(+0.00%)
May 29, 2008
12.22
12.70
11.85
12.15
12,544,125
+9.95(+452.63%)
May 27, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 26, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 23, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 22, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 21, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 20, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 19, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 16, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 15, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 14, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 13, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 12, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 09, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 08, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 07, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 06, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 05, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
May 02, 2008
2.199
2.199
2.199
2.199
0
+0.00(+0.00%)
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.