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
)
28.16
+0.35 (+1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 6, 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 (%)
Jun 30, 2010
8.059
8.183
8.008
8.059
60,612
-0.01(-0.14%)
Jun 29, 2010
8.155
8.183
8.014
8.070
82,283
-0.20(-2.46%)
Jun 25, 2010
8.274
8.313
8.138
8.274
103,751,048
+0.10(+1.24%)
Jun 24, 2010
8.262
8.325
8.121
8.172
142,517
-0.24(-2.82%)
Jun 23, 2010
8.466
8.466
8.370
8.409
178,257
-0.05(-0.60%)
Jun 22, 2010
8.562
8.613
8.460
8.460
137,998
-0.07(-0.86%)
Jun 21, 2010
8.681
8.692
8.483
8.534
80,861,032
-0.06(-0.72%)
Jun 18, 2010
8.596
8.788
8.527
8.596
123,552,208
-0.15(-1.68%)
Jun 17, 2010
8.720
8.743
8.551
8.743
2,427
-0.01(-0.06%)
Jun 16, 2010
8.748
8.799
8.681
8.748
67,104,392
-0.02(-0.26%)
Jun 15, 2010
8.771
8.777
8.647
8.771
10,425
+0.11(+1.24%)
Jun 14, 2010
8.794
8.816
8.647
8.664
90,703,728
-0.07(-0.84%)
Jun 11, 2010
8.607
8.771
8.590
8.737
133,808,688
+0.31(+3.69%)
Jun 10, 2010
8.426
8.539
8.279
8.426
274,093
+0.22(+2.69%)
Jun 09, 2010
8.274
8.336
8.132
8.206
153,158,688
-0.01(-0.07%)
Jun 08, 2010
8.212
8.234
8.110
8.212
2,123
+0.01(+0.07%)
Jun 07, 2010
8.387
8.415
8.195
8.206
121,644,712
-0.13(-1.59%)
Jun 04, 2010
8.330
8.500
8.291
8.339
137,908,768
-0.27(-3.13%)
Jun 03, 2010
8.613
8.669
8.545
8.609
60,577,656
+0.02(+0.21%)
Jun 02, 2010
8.590
8.601
8.432
8.590
87,660,072
+0.12(+1.40%)
Jun 01, 2010
8.568
8.715
8.455
8.472
33,779
-0.14(-1.58%)
May 28, 2010
8.607
8.811
8.601
8.607
108,613,384
-0.08(-0.91%)
May 27, 2010
8.669
8.731
8.571
8.686
118,501,680
+0.15(+1.72%)
May 26, 2010
8.539
8.709
8.477
8.539
108,170
+0.03(+0.33%)
May 25, 2010
8.449
8.534
8.336
8.511
72,512
-0.09(-1.05%)
May 24, 2010
8.635
8.692
8.562
8.601
95,858,288
-0.10(-1.17%)
May 21, 2010
8.472
8.715
8.455
8.703
181,255,952
-0.05(-0.52%)
May 20, 2010
8.655
8.805
8.601
8.748
516,642
-0.19(-2.15%)
May 19, 2010
8.901
9.008
8.816
8.941
145,188,192
+0.00(+0.00%)
May 18, 2010
9.121
9.184
8.918
8.941
436,016
-0.22(-2.41%)
May 17, 2010
9.155
9.195
8.918
9.161
174,858,688
+0.01(+0.06%)
May 14, 2010
9.155
9.347
9.076
9.155
110,897,840
-0.20(-2.17%)
May 13, 2010
9.517
9.574
9.347
9.359
119,270,632
-0.23(-2.36%)
May 12, 2010
9.596
9.658
9.449
9.585
94,700,896
-0.03(-0.29%)
May 11, 2010
9.647
9.715
9.585
9.613
112,896
+0.01(+0.06%)
May 10, 2010
9.573
9.636
9.517
9.607
144,382,736
+0.31(+3.28%)
May 07, 2010
9.438
9.501
9.257
9.302
189,156,672
-0.34(-3.57%)
May 06, 2010
9.698
9.728
8.958
9.647
5,308
-0.02(-0.18%)
May 05, 2010
9.743
9.800
9.647
9.664
175,686,304
+0.01(+0.12%)
May 04, 2010
9.591
9.725
9.541
9.653
409,976
+0.20(+2.07%)
May 03, 2010
9.395
9.507
9.295
9.457
128,594,568
+0.11(+1.14%)
Apr 30, 2010
9.502
9.507
9.328
9.351
91,320,800
-0.08(-0.83%)
Apr 29, 2010
9.300
9.513
9.300
9.429
120,677,504
+0.18(+2.00%)
Apr 28, 2010
9.211
9.306
9.166
9.244
108,465,312
+0.04(+0.43%)
Apr 27, 2010
9.345
9.423
9.172
9.205
655,367
-0.20(-2.14%)
Apr 26, 2010
9.429
9.490
9.338
9.407
149,254,320
-0.05(-0.53%)
Apr 23, 2010
9.188
9.513
9.172
9.457
175,794,608
+0.24(+2.61%)
Apr 22, 2010
9.228
9.261
9.133
9.216
124,661,368
-0.07(-0.72%)
Apr 21, 2010
9.284
9.407
9.194
9.284
995,172
-0.09(-0.95%)
Apr 20, 2010
9.412
9.435
9.356
9.373
68,658
-0.02(-0.18%)
Apr 19, 2010
9.362
9.407
9.284
9.390
117,884,728
-0.01(-0.06%)
Apr 16, 2010
9.496
9.513
9.395
9.395
135,043,104
-0.11(-1.12%)
Apr 15, 2010
9.535
9.597
9.485
9.502
106,576,544
-0.04(-0.47%)
Apr 14, 2010
9.608
9.608
9.474
9.546
171,439,760
-0.06(-0.64%)
Apr 13, 2010
9.625
9.647
9.563
9.608
118,286,448
-0.06(-0.64%)
Apr 12, 2010
9.686
9.692
9.614
9.669
88,051,784
+0.02(+0.23%)
Apr 09, 2010
9.619
9.681
9.602
9.647
78,680,392
+0.06(+0.64%)
Apr 08, 2010
9.546
9.597
9.518
9.586
94,037,912
+0.04(+0.41%)
Apr 07, 2010
9.518
9.574
9.502
9.546
151,161,152
+0.06(+0.65%)
Apr 06, 2010
9.474
9.535
9.429
9.485
138,731,504
+0.04(+0.41%)
Apr 05, 2010
9.586
9.586
9.423
9.446
122,824,952
-0.11(-1.11%)
Apr 01, 2010
9.625
9.552
9.552
9.552
123,588,416
-0.04(-0.41%)
Mar 31, 2010
9.608
9.658
9.558
9.591
105,553,976
-0.06(-0.64%)
Mar 30, 2010
9.686
9.725
9.580
9.653
74,801,832
-0.01(-0.12%)
Mar 29, 2010
9.619
9.697
9.586
9.664
87,145,384
+0.08(+0.82%)
Mar 26, 2010
9.709
9.720
9.563
9.586
96,883,784
-0.14(-1.44%)
Mar 25, 2010
9.921
9.943
9.703
9.725
86,182,376
-0.12(-1.25%)
Mar 24, 2010
9.848
9.904
9.809
9.848
132,320,976
+0.04(+0.40%)
Mar 23, 2010
9.664
9.832
9.619
9.809
132,130,144
+0.31(+3.24%)
Mar 22, 2010
9.507
9.647
9.496
9.502
127,074,288
+0.04(+0.47%)
Mar 19, 2010
9.675
9.675
9.395
9.457
202,483,424
-0.18(-1.86%)
Mar 18, 2010
9.697
9.703
9.574
9.636
91,024,176
+0.01(+0.12%)
Mar 17, 2010
9.653
9.681
9.597
9.625
101,262,120
-0.03(-0.29%)
Mar 16, 2010
9.686
9.720
9.569
9.653
95,061,896
+0.00(+0.00%)
Mar 15, 2010
9.580
9.664
9.580
9.653
78,563,248
+0.10(+1.05%)
Mar 12, 2010
9.614
9.636
9.502
9.552
152,791,296
-0.12(-1.21%)
Mar 11, 2010
9.574
9.686
9.563
9.669
87,816,328
+0.08(+0.82%)
Mar 10, 2010
9.625
9.703
9.569
9.591
100,673,032
-0.04(-0.46%)
Mar 09, 2010
9.658
9.686
9.591
9.636
97,530,736
-0.09(-0.92%)
Mar 08, 2010
9.837
9.843
9.658
9.725
87,129,128
-0.05(-0.51%)
Mar 05, 2010
9.720
9.787
9.636
9.776
115,706,664
+0.08(+0.87%)
Mar 04, 2010
9.686
9.731
9.630
9.692
101,774,032
+0.01(+0.06%)
Mar 03, 2010
9.759
9.840
9.625
9.686
195,018,272
-0.16(-1.59%)
Mar 02, 2010
9.994
9.999
9.815
9.843
115,612,744
-0.08(-0.84%)
Mar 01, 2010
9.848
9.988
9.837
9.927
81,579,824
+0.11(+1.14%)
Feb 26, 2010
9.893
9.960
9.787
9.815
105,923,368
-0.08(-0.79%)
Feb 25, 2010
9.826
9.915
9.748
9.893
95,588,624
-0.07(-0.67%)
Feb 24, 2010
9.921
10.08
9.843
9.960
121,095,424
+0.08(+0.79%)
Feb 23, 2010
9.977
10.03
9.848
9.882
85,602,712
-0.16(-1.56%)
Feb 22, 2010
10.06
10.15
9.943
10.04
103,713,760
-0.02(-0.22%)
Feb 19, 2010
9.966
10.12
9.915
10.06
90,584,888
+0.22(+2.24%)
Feb 18, 2010
9.888
9.927
9.815
9.840
102,134,040
-0.04(-0.42%)
Feb 17, 2010
9.983
9.988
9.804
9.882
104,164,680
-0.03(-0.28%)
Feb 16, 2010
10.04
10.11
9.848
9.910
113,154,680
-0.04(-0.45%)
Feb 12, 2010
9.983
9.955
9.955
9.955
90,016,656
-0.04(-0.39%)
Feb 11, 2010
9.927
10.08
9.854
9.994
97,796,360
+0.07(+0.73%)
Feb 10, 2010
10.02
10.06
9.861
9.921
107,210,568
-0.08(-0.78%)
Feb 09, 2010
9.994
10.15
9.871
9.999
126,913,616
+0.04(+0.39%)
Feb 08, 2010
10.02
10.07
9.910
9.960
99,471,384
-0.08(-0.83%)
Feb 05, 2010
10.02
10.17
9.843
10.04
161,646,704
-0.04(-0.39%)
Feb 04, 2010
10.26
10.31
10.07
10.08
168,478,400
-0.33(-3.17%)
Feb 03, 2010
10.45
10.54
10.30
10.41
203,837,456
-0.25(-2.31%)
Feb 02, 2010
10.45
10.71
10.40
10.66
122,045,920
+0.26(+2.50%)
Feb 01, 2010
10.41
10.52
10.36
10.40
71,065,448
+0.06(+0.59%)
Jan 29, 2010
10.36
10.51
10.26
10.34
101,160,296
+0.02(+0.16%)
Jan 28, 2010
10.57
10.58
10.31
10.32
91,945,984
-0.20(-1.95%)
Jan 27, 2010
10.40
10.58
10.34
10.53
98,569,760
+0.12(+1.17%)
Jan 26, 2010
10.37
10.47
10.32
10.40
78,698,840
-0.04(-0.37%)
Jan 25, 2010
10.66
10.66
10.44
10.44
88,936,400
-0.06(-0.58%)
Jan 22, 2010
10.67
11.03
10.47
10.50
111,381,808
-0.16(-1.46%)
Jan 21, 2010
11.10
11.16
10.62
10.66
139,302,272
-0.39(-3.51%)
Jan 20, 2010
11.11
11.28
11.01
11.05
143,034,720
-0.03(-0.30%)
Jan 19, 2010
10.82
11.12
10.80
11.08
141,389,456
+0.28(+2.62%)
Jan 15, 2010
10.76
10.80
10.80
10.80
138,304,032
+0.06(+0.57%)
Jan 14, 2010
10.64
10.80
10.60
10.74
85,318,256
+0.09(+0.89%)
Jan 13, 2010
10.45
10.69
10.45
10.64
107,423,256
+0.24(+2.34%)
Jan 12, 2010
10.42
10.52
10.33
10.40
74,497,720
-0.03(-0.32%)
Jan 11, 2010
10.43
10.50
10.34
10.43
58,567,512
+0.08(+0.80%)
Jan 08, 2010
10.32
10.37
10.26
10.35
54,888,324
+0.08(+0.81%)
Jan 07, 2010
10.33
10.34
10.23
10.27
71,168,256
-0.04(-0.38%)
Jan 06, 2010
10.34
10.42
10.25
10.30
74,736,000
-0.03(-0.32%)
Jan 05, 2010
10.48
10.49
10.28
10.34
78,287,728
-0.15(-1.43%)
Jan 04, 2010
10.12
10.49
10.10
10.49
94,015,936
+0.41(+4.07%)
Dec 31, 2009
10.19
10.08
10.08
10.08
46,346,164
-0.17(-1.68%)
Dec 30, 2009
10.24
10.30
10.18
10.25
33,006,428
-0.03(-0.32%)
Dec 29, 2009
10.31
10.37
10.27
10.28
35,498,232
-0.04(-0.38%)
Dec 28, 2009
10.35
10.37
10.27
10.32
35,105,156
+0.02(+0.16%)
Dec 24, 2009
10.34
10.35
10.25
10.30
23,348,110
+0.01(+0.11%)
Dec 23, 2009
10.39
10.42
10.27
10.29
50,473,680
-0.02(-0.16%)
Dec 22, 2009
10.42
10.45
10.27
10.31
64,788,672
+0.00(+0.00%)
Dec 21, 2009
10.19
10.47
10.18
10.31
70,648,744
+0.17(+1.69%)
Dec 18, 2009
10.17
10.24
10.11
10.14
112,371,872
+0.04(+0.44%)
Dec 17, 2009
10.18
10.18
10.01
10.09
79,955,976
-0.08(-0.82%)
Dec 16, 2009
10.18
10.28
10.14
10.18
72,383,664
+0.04(+0.44%)
Dec 15, 2009
10.12
10.23
10.06
10.13
62,500,976
-0.06(-0.60%)
Dec 14, 2009
10.18
10.20
10.08
10.19
92,472,024
+0.06(+0.55%)
Dec 11, 2009
10.18
10.24
10.12
10.14
55,750,624
-0.01(-0.11%)
Dec 10, 2009
10.23
10.25
10.11
10.15
65,507,920
+0.04(+0.44%)
Dec 09, 2009
9.989
10.12
9.900
10.11
132,171,784
+0.27(+2.70%)
Dec 08, 2009
10.00
10.01
9.767
9.839
144,366,304
-0.17(-1.66%)
Dec 07, 2009
10.24
10.29
9.994
10.01
137,270,928
-0.24(-2.33%)
Dec 04, 2009
10.43
10.50
10.22
10.24
90,341,440
-0.08(-0.80%)
Dec 03, 2009
10.43
10.46
10.30
10.33
74,054,256
-0.06(-0.53%)
Dec 02, 2009
10.49
10.52
10.24
10.38
86,018,280
-0.06(-0.58%)
Dec 01, 2009
10.27
10.44
10.07
10.44
128,328,296
+0.38(+3.74%)
Nov 30, 2009
10.14
10.22
10.07
10.07
106,967,120
-0.04(-0.44%)
Nov 27, 2009
10.02
10.20
9.972
10.11
41,208,596
-0.19(-1.83%)
Nov 25, 2009
10.22
10.32
10.11
10.30
76,057,160
+0.16(+1.53%)
Nov 24, 2009
10.31
10.32
10.06
10.14
105,631,264
-0.12(-1.19%)
Nov 23, 2009
10.24
10.47
10.23
10.27
132,864,152
+0.09(+0.93%)
Nov 20, 2009
10.06
10.24
10.04
10.17
110,062,016
+0.14(+1.38%)
Nov 19, 2009
10.01
10.07
9.873
10.03
74,405,312
-0.04(-0.44%)
Nov 18, 2009
9.934
10.11
9.867
10.08
88,101,096
+0.14(+1.39%)
Nov 17, 2009
9.889
9.945
9.823
9.939
61,482,424
+0.00(+0.00%)
Nov 16, 2009
9.778
9.972
9.767
9.939
74,244,584
+0.19(+1.99%)
Nov 13, 2009
9.751
9.845
9.701
9.745
66,523,656
-0.02(-0.17%)
Nov 12, 2009
9.751
9.895
9.684
9.762
71,612,576
+0.00(+0.00%)
Nov 11, 2009
9.789
9.873
9.701
9.762
63,957,520
+0.03(+0.34%)
Nov 10, 2009
9.596
9.829
9.546
9.729
92,011,856
+0.07(+0.75%)
Nov 09, 2009
9.474
9.657
9.435
9.657
83,344,432
+0.26(+2.77%)
Nov 06, 2009
9.424
9.429
9.319
9.396
65,171,656
+0.03(+0.36%)
Nov 05, 2009
9.479
9.557
9.319
9.363
100,431,224
-0.02(-0.18%)
Nov 04, 2009
9.380
9.535
9.346
9.380
94,553,952
+0.02(+0.24%)
Nov 03, 2009
9.363
9.391
9.263
9.357
95,126,960
-0.03(-0.35%)
Nov 02, 2009
9.446
9.529
9.324
9.391
110,509,536
-0.04(-0.47%)
Oct 30, 2009
9.673
9.690
9.407
9.435
118,150,184
-0.29(-2.96%)
Oct 29, 2009
9.551
9.729
9.479
9.723
103,229,328
+0.19(+1.98%)
Oct 28, 2009
9.535
9.657
9.496
9.535
108,169,008
-0.03(-0.29%)
Oct 27, 2009
9.573
9.657
9.524
9.562
106,815,584
+0.08(+0.82%)
Oct 26, 2009
9.645
9.734
9.446
9.485
116,354,984
-0.07(-0.75%)
Oct 23, 2009
9.568
9.590
9.507
9.557
110,348,648
-0.17(-1.77%)
Oct 22, 2009
9.629
9.751
9.585
9.729
103,544,240
+0.08(+0.86%)
Oct 21, 2009
9.972
9.989
9.645
9.645
176,138,864
-0.29(-2.90%)
Oct 20, 2009
10.00
10.14
9.828
9.934
162,737,232
-0.03(-0.28%)
Oct 19, 2009
9.778
10.05
9.740
9.961
168,496,224
+0.12(+1.18%)
Oct 16, 2009
9.767
9.911
9.729
9.845
121,842,400
+0.06(+0.62%)
Oct 15, 2009
9.623
9.828
9.579
9.784
223,846,512
+0.16(+1.67%)
Oct 14, 2009
9.346
9.751
9.224
9.623
245,758,528
+0.33(+3.52%)
Oct 13, 2009
9.357
9.413
9.263
9.296
116,556,744
-0.18(-1.87%)
Oct 12, 2009
9.364
9.490
9.319
9.474
107,384,752
+0.10(+1.06%)
Oct 09, 2009
9.247
9.432
9.202
9.374
86,785,280
+0.12(+1.32%)
Oct 08, 2009
9.374
9.385
9.219
9.252
80,699,536
+0.01(+0.06%)
Oct 07, 2009
9.274
9.330
9.219
9.247
75,803,232
-0.05(-0.54%)
Oct 06, 2009
9.197
9.404
9.141
9.296
99,581,416
+0.21(+2.32%)
Oct 05, 2009
8.958
9.141
8.903
9.086
74,597,368
+0.14(+1.55%)
Oct 02, 2009
9.064
9.152
8.909
8.947
90,975,624
-0.07(-0.80%)
Oct 01, 2009
9.141
9.158
9.019
9.019
98,350,728
-0.15(-1.63%)
Sep 30, 2009
9.352
9.357
9.108
9.169
112,430,040
-0.12(-1.31%)
Sep 29, 2009
9.180
9.385
9.114
9.291
119,495,208
+0.03(+0.30%)
Sep 28, 2009
9.108
9.274
9.091
9.263
53,053,916
+0.18(+1.95%)
Sep 25, 2009
9.103
9.213
9.075
9.086
65,594,840
-0.02(-0.24%)
Sep 24, 2009
9.108
9.147
9.025
9.108
93,445,264
+0.01(+0.06%)
Sep 23, 2009
9.341
9.352
9.091
9.103
86,881,880
-0.20(-2.20%)
Sep 22, 2009
9.335
9.380
9.197
9.307
108,218,376
+0.09(+0.96%)
Sep 21, 2009
9.163
9.258
9.125
9.219
64,873,988
+0.07(+0.79%)
Sep 18, 2009
9.125
9.307
9.069
9.147
121,077,016
+0.02(+0.24%)
Sep 17, 2009
9.064
9.202
9.008
9.125
76,178,160
+0.15(+1.65%)
Sep 16, 2009
9.064
9.108
8.953
8.977
82,546,088
-0.00(-0.05%)
Sep 15, 2009
9.080
9.080
8.925
8.981
72,511,128
-0.08(-0.92%)
Sep 14, 2009
8.981
9.108
8.920
9.064
61,872,584
+0.06(+0.68%)
Sep 11, 2009
9.086
9.125
8.997
9.003
55,970,448
-0.05(-0.55%)
Sep 10, 2009
8.986
9.086
8.986
9.053
83,019,008
+0.09(+1.05%)
Sep 09, 2009
9.008
9.025
8.914
8.958
72,607,688
-0.02(-0.25%)
Sep 08, 2009
9.080
9.086
8.925
8.981
68,276,624
-0.10(-1.10%)
Sep 04, 2009
8.864
9.091
8.859
9.080
53,377,160
+0.17(+1.93%)
Sep 03, 2009
8.892
8.986
8.837
8.909
64,084,052
-0.17(-1.89%)
Sep 02, 2009
9.058
9.141
8.936
9.080
72,121,832
+0.02(+0.18%)
Sep 01, 2009
9.163
9.263
9.003
9.064
71,214,480
-0.19(-2.04%)
Aug 31, 2009
9.213
9.324
9.147
9.252
64,161,292
-0.06(-0.65%)
Aug 28, 2009
9.346
9.357
9.219
9.313
60,490,584
-0.03(-0.30%)
Aug 27, 2009
9.230
9.380
9.197
9.341
54,481,500
+0.05(+0.54%)
Aug 26, 2009
9.302
9.352
9.219
9.291
65,931,876
-0.02(-0.18%)
Aug 25, 2009
9.302
9.407
9.241
9.307
73,387,472
+0.04(+0.42%)
Aug 24, 2009
9.269
9.302
9.202
9.269
56,264,380
+0.05(+0.54%)
Aug 21, 2009
9.136
9.263
9.014
9.219
116,985,584
+0.23(+2.53%)
Aug 20, 2009
9.114
9.114
8.975
8.992
77,837,040
-0.08(-0.86%)
Aug 19, 2009
8.837
9.114
8.809
9.069
83,794,496
+0.22(+2.44%)
Aug 18, 2009
8.798
8.886
8.751
8.853
66,255,432
+0.14(+1.59%)
Aug 17, 2009
8.626
8.853
8.615
8.715
81,311,344
-0.02(-0.25%)
Aug 14, 2009
8.792
8.792
8.609
8.737
60,958,492
-0.02(-0.19%)
Aug 13, 2009
8.798
8.809
8.665
8.753
67,580,136
-0.03(-0.38%)
Aug 12, 2009
8.781
8.864
8.726
8.787
63,965,400
+0.02(+0.19%)
Aug 11, 2009
8.753
8.837
8.726
8.770
50,507,100
-0.04(-0.50%)
Aug 10, 2009
8.781
8.853
8.759
8.814
50,729,904
-0.03(-0.31%)
Aug 07, 2009
8.814
8.958
8.798
8.842
71,843,488
+0.09(+1.08%)
Aug 06, 2009
8.798
8.814
8.698
8.748
68,768,048
-0.04(-0.50%)
Aug 05, 2009
8.853
8.864
8.670
8.792
105,973,320
-0.11(-1.24%)
Aug 04, 2009
8.837
8.964
8.814
8.903
88,427,952
+0.03(+0.31%)
Aug 03, 2009
8.931
8.947
8.753
8.875
91,157,608
+0.05(+0.57%)
Jul 31, 2009
8.925
8.964
8.809
8.825
77,526,200
-0.01(-0.06%)
Jul 30, 2009
8.842
9.008
8.803
8.831
87,499,432
+0.11(+1.21%)
Jul 29, 2009
8.864
8.909
8.665
8.726
109,929,848
-0.16(-1.75%)
Jul 28, 2009
9.136
9.230
8.842
8.881
136,039,776
-0.31(-3.38%)
Jul 27, 2009
9.158
9.224
9.080
9.191
85,633,192
+0.06(+0.67%)
Jul 24, 2009
8.892
9.141
8.881
9.130
92,045,088
+0.18(+2.04%)
Jul 23, 2009
8.892
9.086
8.814
8.947
105,933,736
+0.16(+1.76%)
Jul 22, 2009
8.681
9.125
8.643
8.792
150,924,000
+0.09(+1.08%)
Jul 21, 2009
8.543
8.742
8.510
8.698
100,002,336
+0.24(+2.88%)
Jul 20, 2009
8.327
8.471
8.172
8.454
99,653,368
+0.17(+2.01%)
Jul 17, 2009
8.355
8.377
8.233
8.288
96,088,752
-0.06(-0.73%)
Jul 16, 2009
8.294
8.366
8.244
8.349
67,061,480
+0.03(+0.33%)
Jul 15, 2009
8.294
8.338
8.139
8.321
78,610,888
+0.07(+0.81%)
Jul 14, 2009
8.122
8.277
8.100
8.255
67,372,064
+0.08(+0.95%)
Jul 13, 2009
7.950
8.183
7.934
8.177
95,727,216
+0.31(+3.94%)
Jul 10, 2009
7.884
7.917
7.817
7.867
70,280,024
-0.05(-0.63%)
Jul 09, 2009
8.100
8.133
7.878
7.917
110,763,176
-0.18(-2.19%)
Jul 08, 2009
8.166
8.199
8.033
8.094
91,378,008
+0.01(+0.14%)
Jul 07, 2009
8.061
8.222
8.006
8.083
109,957,192
+0.01(+0.14%)
Jul 06, 2009
7.978
8.094
7.906
8.072
99,151,216
+0.05(+0.62%)
Jul 02, 2009
8.183
8.199
8.000
8.022
74,538,232
-0.23(-2.82%)
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.