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
Hawaiian Hlds Inc
(NQ:
HA
)
13.34
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 13, 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 (%)
Mar 28, 2013
5.502
5.593
5.482
5.559
1,160,683
+0.07(+1.23%)
Mar 27, 2013
5.588
5.608
5.449
5.492
1,563,624
-0.14(-2.56%)
Mar 26, 2013
5.829
5.858
5.511
5.637
2,557,341
-0.38(-6.25%)
Mar 25, 2013
6.224
6.244
5.988
6.012
1,192,740
-0.04(-0.64%)
Mar 22, 2013
6.060
6.176
6.003
6.051
942,706
+0.02(+0.32%)
Mar 21, 2013
6.157
6.166
6.022
6.032
801,268
-0.13(-2.19%)
Mar 20, 2013
6.157
6.176
6.089
6.166
679,875
+0.06(+0.95%)
Mar 19, 2013
6.060
6.157
6.012
6.109
1,019,279
+0.03(+0.48%)
Mar 18, 2013
6.070
6.234
5.935
6.080
894,351
-0.02(-0.32%)
Mar 15, 2013
6.234
6.244
6.080
6.099
1,681,659
-0.12(-1.86%)
Mar 14, 2013
6.060
6.234
6.060
6.215
911,030
+0.14(+2.38%)
Mar 13, 2013
5.993
6.128
5.897
6.070
820,933
+0.10(+1.61%)
Mar 12, 2013
5.993
6.032
5.935
5.974
559,928
-0.03(-0.48%)
Mar 11, 2013
6.022
6.060
5.935
6.003
621,724
-0.02(-0.32%)
Mar 08, 2013
5.704
6.022
5.694
6.022
1,770,519
+0.38(+6.66%)
Mar 07, 2013
5.675
5.685
5.588
5.646
1,044,707
+0.03(+0.51%)
Mar 06, 2013
5.704
5.704
5.608
5.617
539,056
-0.06(-1.02%)
Mar 05, 2013
5.685
5.694
5.540
5.675
936,305
+0.04(+0.68%)
Mar 04, 2013
5.559
5.741
5.512
5.637
1,253,701
+0.08(+1.39%)
Mar 01, 2013
5.444
5.608
5.414
5.559
945,076
+0.10(+1.76%)
Feb 28, 2013
5.502
5.511
5.415
5.463
802,093
-0.09(-1.56%)
Feb 27, 2013
5.473
5.608
5.473
5.550
1,397,584
+0.06(+1.05%)
Feb 26, 2013
5.473
5.559
5.444
5.492
710,434
+0.03(+0.53%)
Feb 25, 2013
5.656
5.675
5.453
5.463
1,012,079
-0.16(-2.91%)
Feb 22, 2013
5.588
5.665
5.540
5.627
678,906
+0.06(+1.04%)
Feb 21, 2013
5.608
5.651
5.492
5.569
544,000
-0.05(-0.86%)
Feb 20, 2013
5.704
5.752
5.512
5.617
1,615,408
-0.10(-1.69%)
Feb 19, 2013
5.646
5.723
5.588
5.714
937,605
+0.09(+1.54%)
Feb 15, 2013
5.694
5.752
5.608
5.627
1,026,577
-0.05(-0.85%)
Feb 14, 2013
5.656
5.685
5.550
5.675
568,293
+0.01(+0.17%)
Feb 13, 2013
5.598
5.685
5.569
5.665
414,100
+0.07(+1.20%)
Feb 12, 2013
5.637
5.714
5.559
5.598
869,632
+0.03(+0.52%)
Feb 11, 2013
5.588
5.738
5.540
5.569
1,219,733
-0.02(-0.35%)
Feb 08, 2013
5.579
5.685
5.559
5.588
1,203,844
+0.10(+1.75%)
Feb 07, 2013
5.396
5.502
5.357
5.492
970,403
+0.06(+1.06%)
Feb 06, 2013
5.376
5.463
5.357
5.434
768,017
+0.20(+3.87%)
Feb 04, 2013
5.386
5.425
5.116
5.232
1,976,358
-0.14(-2.69%)
Feb 01, 2013
5.540
5.559
5.309
5.376
1,695,469
-0.18(-3.29%)
Jan 31, 2013
5.511
5.646
5.319
5.559
1,712,936
+0.08(+1.41%)
Jan 30, 2013
5.820
5.945
5.420
5.482
3,998,178
-0.82(-13.00%)
Jan 29, 2013
6.301
6.311
6.205
6.301
847,143
+0.00(+0.00%)
Jan 28, 2013
6.311
6.350
6.244
6.301
677,079
+0.01(+0.15%)
Jan 25, 2013
6.398
6.398
6.272
6.292
913,820
-0.11(-1.66%)
Jan 24, 2013
6.398
6.513
6.321
6.398
544,462
-0.01(-0.15%)
Jan 23, 2013
6.504
6.504
6.388
6.407
451,347
-0.12(-1.77%)
Jan 22, 2013
6.321
6.523
6.272
6.523
525,525
+0.16(+2.58%)
Jan 18, 2013
6.369
6.417
6.321
6.359
524,048
-0.02(-0.30%)
Jan 17, 2013
6.398
6.446
6.311
6.378
719,977
-0.04(-0.60%)
Jan 16, 2013
6.272
6.456
6.253
6.417
1,140,844
+0.15(+2.46%)
Jan 15, 2013
6.253
6.282
6.176
6.263
569,423
-0.02(-0.31%)
Jan 14, 2013
6.311
6.330
6.215
6.282
606,128
-0.04(-0.61%)
Jan 11, 2013
6.253
6.338
6.215
6.321
634,865
+0.08(+1.23%)
Jan 10, 2013
6.369
6.407
6.195
6.244
1,229,961
-0.11(-1.67%)
Jan 09, 2013
6.639
6.648
6.282
6.350
2,327,437
-0.44(-6.52%)
Jan 08, 2013
6.976
6.985
6.783
6.793
604,563
-0.14(-2.08%)
Jan 07, 2013
6.879
7.034
6.865
6.937
492,460
+0.09(+1.27%)
Jan 04, 2013
6.600
6.860
6.562
6.851
717,941
+0.25(+3.80%)
Jan 03, 2013
6.484
6.668
6.359
6.600
447,822
+0.11(+1.63%)
Jan 02, 2013
6.436
6.581
6.350
6.494
703,759
+0.14(+2.28%)
Dec 31, 2012
6.234
6.417
6.224
6.350
547,263
+0.13(+2.01%)
Dec 28, 2012
6.166
6.340
6.147
6.224
482,050
+0.03(+0.47%)
Dec 27, 2012
6.195
6.244
6.070
6.195
363,308
+0.01(+0.16%)
Dec 26, 2012
6.311
6.369
6.176
6.186
459,736
-0.11(-1.68%)
Dec 24, 2012
6.378
6.378
6.263
6.292
124,964
-0.06(-0.91%)
Dec 21, 2012
6.456
6.456
6.263
6.350
842,637
-0.07(-1.05%)
Dec 20, 2012
6.523
6.523
6.359
6.417
615,950
-0.13(-2.06%)
Dec 19, 2012
6.350
6.610
6.311
6.552
683,835
+0.20(+3.19%)
Dec 18, 2012
6.388
6.388
6.340
6.350
546,526
-0.01(-0.15%)
Dec 17, 2012
6.321
6.436
6.311
6.359
401,577
+0.06(+0.91%)
Dec 14, 2012
6.292
6.359
6.264
6.302
358,216
+0.02(+0.31%)
Dec 13, 2012
6.176
6.321
6.148
6.282
472,044
+0.10(+1.56%)
Dec 12, 2012
6.282
6.359
6.138
6.186
642,896
-0.12(-1.83%)
Dec 11, 2012
6.109
6.311
6.109
6.301
1,118,805
+0.21(+3.48%)
Dec 10, 2012
5.916
6.109
5.916
6.089
799,591
+0.11(+1.77%)
Dec 07, 2012
6.032
6.060
5.945
5.983
528,642
-0.01(-0.16%)
Dec 06, 2012
5.964
5.993
5.926
5.993
445,506
+0.04(+0.65%)
Dec 05, 2012
6.041
6.041
5.916
5.955
353,676
-0.05(-0.80%)
Dec 04, 2012
5.983
6.070
5.926
6.003
449,364
-0.01(-0.16%)
Nov 30, 2012
6.060
6.060
5.940
6.012
580,223
-0.01(-0.18%)
Nov 29, 2012
5.955
6.060
5.926
6.023
541,478
+0.13(+2.14%)
Nov 28, 2012
5.800
5.916
5.743
5.897
476,177
+0.06(+0.99%)
Nov 27, 2012
5.820
5.897
5.753
5.839
351,464
+0.02(+0.33%)
Nov 26, 2012
5.723
5.839
5.646
5.820
377,357
+0.10(+1.68%)
Nov 23, 2012
5.656
5.762
5.598
5.723
178,169
+0.09(+1.54%)
Nov 21, 2012
5.665
5.675
5.579
5.637
179,301
-0.03(-0.51%)
Nov 20, 2012
5.617
5.733
5.598
5.665
277,018
+0.02(+0.34%)
Nov 19, 2012
5.598
5.646
5.569
5.646
331,535
+0.06(+1.03%)
Nov 16, 2012
5.531
5.637
5.396
5.588
638,330
+0.03(+0.52%)
Nov 15, 2012
5.646
5.733
5.511
5.559
520,214
-0.11(-1.87%)
Nov 14, 2012
5.810
5.839
5.637
5.665
1,297,597
-0.12(-2.00%)
Nov 13, 2012
5.810
5.849
5.781
5.781
779,056
-0.02(-0.33%)
Nov 12, 2012
5.800
5.839
5.743
5.800
324,300
+0.01(+0.17%)
Nov 09, 2012
5.839
5.853
5.781
5.791
570,061
-0.03(-0.50%)
Nov 08, 2012
5.820
5.858
5.743
5.820
506,398
+0.04(+0.67%)
Nov 07, 2012
5.771
5.820
5.675
5.781
720,741
-0.05(-0.83%)
Nov 06, 2012
5.791
5.839
5.771
5.829
722,834
+0.06(+1.00%)
Nov 05, 2012
5.781
5.820
5.714
5.771
699,208
-0.01(-0.17%)
Nov 02, 2012
5.791
5.810
5.694
5.781
620,896
-0.01(-0.17%)
Nov 01, 2012
5.752
5.810
5.608
5.791
688,004
+0.08(+1.35%)
Oct 31, 2012
5.569
5.714
5.482
5.714
505,567
+0.17(+3.13%)
Oct 26, 2012
5.588
5.540
5.540
5.540
538,966
-0.07(-1.20%)
Oct 25, 2012
5.637
5.665
5.502
5.608
958,329
+0.08(+1.39%)
Oct 24, 2012
5.261
5.540
5.232
5.531
1,457,620
+0.36(+6.89%)
Oct 23, 2012
5.145
5.232
5.034
5.174
728,542
+0.14(+2.87%)
Oct 19, 2012
5.116
5.116
5.010
5.030
469,607
-0.10(-1.88%)
Oct 18, 2012
5.242
5.290
5.126
5.126
589,860
-0.11(-2.03%)
Oct 17, 2012
5.213
5.299
5.174
5.232
279,747
+0.04(+0.74%)
Oct 16, 2012
5.270
5.280
5.164
5.193
597,813
-0.06(-1.10%)
Oct 15, 2012
5.174
5.290
5.126
5.251
321,585
+0.08(+1.49%)
Oct 12, 2012
5.087
5.184
5.078
5.174
416,487
+0.06(+1.13%)
Oct 11, 2012
5.126
5.145
5.049
5.116
382,868
+0.01(+0.19%)
Oct 10, 2012
5.136
5.184
4.972
5.107
860,222
-0.04(-0.75%)
Oct 09, 2012
5.434
5.434
5.097
5.145
2,507,122
-0.35(-6.32%)
Oct 08, 2012
5.550
5.654
5.453
5.492
475,031
-0.12(-2.06%)
Oct 05, 2012
5.685
5.800
5.598
5.608
412,995
-0.07(-1.19%)
Oct 04, 2012
5.646
5.685
5.559
5.675
646,053
+0.07(+1.20%)
Oct 03, 2012
5.328
5.646
5.328
5.608
845,442
+0.25(+4.68%)
Oct 02, 2012
5.386
5.415
5.328
5.357
410,516
+0.00(+0.00%)
Oct 01, 2012
5.405
5.482
5.328
5.357
631,759
-0.03(-0.54%)
Sep 28, 2012
5.473
5.540
5.376
5.386
472,553
-0.13(-2.27%)
Sep 27, 2012
5.425
5.559
5.415
5.511
337,414
+0.09(+1.60%)
Sep 26, 2012
5.453
5.521
5.400
5.425
443,841
-0.02(-0.35%)
Sep 25, 2012
5.540
5.608
5.444
5.444
389,558
-0.09(-1.57%)
Sep 24, 2012
5.569
5.635
5.492
5.531
318,101
-0.05(-0.86%)
Sep 21, 2012
5.617
5.627
5.502
5.579
793,638
+0.02(+0.35%)
Sep 20, 2012
5.608
5.617
5.540
5.559
343,485
-0.06(-1.03%)
Sep 19, 2012
5.492
5.694
5.482
5.617
491,718
+0.12(+2.10%)
Sep 18, 2012
5.627
5.646
5.444
5.502
486,940
-0.14(-2.56%)
Sep 17, 2012
5.559
5.656
5.531
5.646
367,931
+0.04(+0.69%)
Sep 14, 2012
5.714
5.714
5.579
5.608
791,833
-0.11(-1.85%)
Sep 13, 2012
5.637
5.781
5.588
5.714
525,226
+0.07(+1.19%)
Sep 12, 2012
5.588
5.656
5.569
5.646
383,245
+0.07(+1.21%)
Sep 11, 2012
5.569
5.617
5.502
5.579
655,923
+0.00(+0.00%)
Sep 10, 2012
5.444
5.588
5.434
5.579
768,320
+0.13(+2.48%)
Sep 07, 2012
5.559
5.579
5.405
5.444
952,138
-0.08(-1.40%)
Sep 06, 2012
5.473
5.665
5.453
5.521
745,680
-0.02(-0.35%)
Sep 05, 2012
5.492
5.608
5.357
5.540
839,846
+0.03(+0.52%)
Sep 04, 2012
5.685
5.733
5.492
5.511
770,158
-0.20(-3.54%)
Aug 31, 2012
5.762
5.820
5.685
5.714
338,090
+0.00(+0.00%)
Aug 30, 2012
5.569
5.752
5.550
5.714
352,532
+0.12(+2.07%)
Aug 29, 2012
5.781
5.868
5.588
5.598
1,063,587
-0.41(-6.89%)
Aug 27, 2012
6.003
6.060
5.906
6.012
448,853
+0.01(+0.16%)
Aug 24, 2012
5.964
6.099
5.926
6.003
474,556
+0.05(+0.81%)
Aug 23, 2012
6.157
6.195
5.926
5.955
490,768
-0.17(-2.83%)
Aug 22, 2012
6.089
6.253
6.089
6.128
426,714
+0.04(+0.63%)
Aug 21, 2012
6.224
6.359
6.089
6.089
665,968
-0.11(-1.71%)
Aug 20, 2012
5.974
6.234
5.926
6.195
782,599
+0.23(+3.88%)
Aug 17, 2012
5.877
5.983
5.839
5.964
542,745
+0.09(+1.48%)
Aug 16, 2012
5.877
5.925
5.820
5.877
424,580
-0.01(-0.16%)
Aug 15, 2012
5.926
5.955
5.849
5.887
537,262
-0.06(-0.97%)
Aug 14, 2012
5.906
6.089
5.897
5.945
440,963
+0.10(+1.65%)
Aug 13, 2012
5.897
5.945
5.820
5.849
317,665
-0.05(-0.82%)
Aug 10, 2012
5.897
5.955
5.810
5.897
335,254
+0.00(+0.00%)
Aug 09, 2012
6.080
6.080
5.877
5.897
515,626
-0.16(-2.70%)
Aug 08, 2012
6.003
6.118
5.935
6.060
358,111
+0.03(+0.48%)
Aug 07, 2012
6.263
6.263
5.993
6.032
591,975
-0.26(-4.13%)
Aug 06, 2012
6.176
6.301
6.147
6.292
520,025
+0.14(+2.35%)
Aug 03, 2012
6.041
6.248
5.955
6.147
709,510
+0.22(+3.74%)
Aug 02, 2012
5.926
6.060
5.887
5.926
397,348
-0.03(-0.49%)
Aug 01, 2012
6.186
6.186
5.926
5.955
676,637
-0.18(-2.98%)
Jul 31, 2012
6.157
6.215
6.089
6.138
673,567
-0.03(-0.47%)
Jul 30, 2012
6.060
6.186
5.983
6.166
605,239
+0.11(+1.75%)
Jul 27, 2012
5.868
6.080
5.849
6.060
795,305
+0.21(+3.62%)
Jul 26, 2012
5.694
5.897
5.694
5.849
1,198,582
+0.18(+3.23%)
Jul 25, 2012
5.916
5.916
5.617
5.665
1,670,928
-0.14(-2.49%)
Jul 24, 2012
5.935
5.935
5.675
5.810
1,299,779
-0.11(-1.79%)
Jul 23, 2012
5.752
5.983
5.617
5.916
1,268,223
+0.06(+0.99%)
Jul 20, 2012
6.051
6.051
5.752
5.858
1,004,850
-0.21(-3.49%)
Jul 19, 2012
6.311
6.417
6.003
6.070
646,074
-0.22(-3.52%)
Jul 18, 2012
6.436
6.486
6.224
6.292
558,326
-0.13(-2.10%)
Jul 17, 2012
6.562
6.619
6.321
6.427
606,069
-0.07(-1.04%)
Jul 16, 2012
6.552
6.658
6.484
6.494
857,969
+0.01(+0.15%)
Jul 13, 2012
6.311
6.552
6.301
6.484
774,361
+0.22(+3.54%)
Jul 12, 2012
6.523
6.542
6.147
6.263
2,092,389
-0.28(-4.27%)
Jul 11, 2012
6.600
6.745
6.513
6.542
1,384,107
-0.01(-0.15%)
Jul 10, 2012
6.619
6.745
6.475
6.552
1,064,897
+0.05(+0.74%)
Jul 09, 2012
6.533
6.552
6.446
6.504
388,925
-0.01(-0.15%)
Jul 06, 2012
6.407
6.562
6.407
6.513
692,655
+0.07(+1.05%)
Jul 05, 2012
6.369
6.475
6.321
6.446
606,210
+0.06(+0.90%)
Jul 03, 2012
6.475
6.494
6.350
6.388
410,608
-0.09(-1.34%)
Jul 02, 2012
6.321
6.484
6.272
6.475
707,721
+0.20(+3.23%)
Jun 29, 2012
6.388
6.417
6.253
6.272
714,807
-0.06(-0.91%)
Jun 28, 2012
6.215
6.350
6.176
6.330
856,519
+0.09(+1.39%)
Jun 27, 2012
6.215
6.263
6.089
6.244
787,670
+0.15(+2.53%)
Jun 26, 2012
6.138
6.253
6.070
6.089
684,591
-0.02(-0.32%)
Jun 25, 2012
6.089
6.186
5.974
6.109
516,021
+0.03(+0.48%)
Jun 22, 2012
6.080
6.244
6.041
6.080
1,441,039
+0.04(+0.64%)
Jun 21, 2012
6.099
6.321
5.959
6.041
1,033,190
-0.07(-1.10%)
Jun 20, 2012
5.993
6.109
5.887
6.109
1,014,159
+0.13(+2.09%)
Jun 19, 2012
5.839
6.012
5.743
5.983
1,414,868
+0.25(+4.37%)
Jun 18, 2012
5.752
5.781
5.588
5.733
404,883
+0.02(+0.34%)
Jun 15, 2012
5.762
5.800
5.685
5.714
425,019
-0.06(-1.00%)
Jun 14, 2012
5.762
5.897
5.723
5.771
621,974
+0.03(+0.50%)
Jun 13, 2012
5.723
5.839
5.704
5.743
495,056
+0.04(+0.68%)
Jun 12, 2012
5.723
5.820
5.415
5.704
578,643
+0.04(+0.68%)
Jun 11, 2012
5.800
6.003
5.665
5.665
886,187
-0.04(-0.68%)
Jun 08, 2012
5.714
5.752
5.550
5.704
488,820
-0.03(-0.50%)
Jun 07, 2012
5.637
5.839
5.492
5.733
778,137
+0.18(+3.30%)
Jun 06, 2012
5.434
5.569
5.410
5.550
324,418
+0.15(+2.86%)
Jun 05, 2012
5.270
5.434
5.251
5.396
508,411
+0.11(+2.00%)
Jun 04, 2012
5.453
5.502
5.270
5.290
558,519
-0.14(-2.66%)
Jun 01, 2012
5.482
5.569
5.367
5.434
480,904
-0.13(-2.42%)
May 31, 2012
5.405
5.675
5.405
5.569
864,642
+0.20(+3.77%)
May 30, 2012
5.482
5.540
5.319
5.367
358,514
-0.11(-1.94%)
May 29, 2012
5.492
5.588
5.444
5.473
516,314
+0.00(+0.00%)
May 25, 2012
5.453
5.569
5.295
5.473
637,726
+0.00(+0.00%)
May 24, 2012
5.174
5.511
5.174
5.473
588,691
+0.29(+5.58%)
May 23, 2012
5.020
5.242
5.020
5.184
361,139
+0.14(+2.87%)
May 22, 2012
5.136
5.213
4.991
5.039
306,934
-0.09(-1.69%)
May 21, 2012
5.078
5.155
5.049
5.126
339,398
+0.04(+0.76%)
May 18, 2012
5.116
5.184
5.068
5.087
545,233
+0.01(+0.19%)
May 17, 2012
5.396
5.400
5.030
5.078
557,024
-0.28(-5.22%)
May 16, 2012
5.559
5.588
5.347
5.357
476,673
-0.19(-3.47%)
May 15, 2012
5.559
5.685
5.483
5.550
486,917
+0.02(+0.35%)
May 14, 2012
5.531
5.598
5.511
5.531
238,683
-0.07(-1.20%)
May 11, 2012
5.531
5.665
5.531
5.598
594,493
+0.03(+0.52%)
May 10, 2012
5.598
5.637
5.492
5.569
436,956
+0.04(+0.70%)
May 09, 2012
5.492
5.569
5.473
5.531
474,334
-0.04(-0.69%)
May 08, 2012
5.502
5.685
5.502
5.569
576,488
+0.02(+0.35%)
May 07, 2012
5.434
5.637
5.415
5.550
355,136
+0.09(+1.59%)
May 04, 2012
5.376
5.521
5.338
5.463
568,973
+0.06(+1.07%)
May 03, 2012
5.376
5.425
5.271
5.405
345,955
+0.01(+0.18%)
May 02, 2012
5.357
5.473
5.347
5.396
373,503
-0.02(-0.36%)
May 01, 2012
5.453
5.559
5.405
5.415
456,320
-0.04(-0.71%)
Apr 30, 2012
5.608
5.608
5.405
5.453
524,300
-0.17(-3.08%)
Apr 27, 2012
5.376
5.675
5.376
5.627
838,041
+0.28(+5.23%)
Apr 26, 2012
5.347
5.405
5.299
5.347
493,307
+0.00(+0.00%)
Apr 25, 2012
4.991
5.367
4.924
5.347
1,244,172
+0.48(+9.90%)
Apr 24, 2012
4.837
4.972
4.837
4.866
480,462
+0.03(+0.60%)
Apr 23, 2012
4.827
4.914
4.779
4.837
435,736
-0.02(-0.40%)
Apr 20, 2012
5.030
5.030
4.827
4.856
657,973
-0.13(-2.70%)
Apr 19, 2012
4.904
5.010
4.837
4.991
503,474
+0.11(+2.17%)
Apr 18, 2012
4.991
5.087
4.885
4.885
369,078
-0.13(-2.69%)
Apr 17, 2012
4.981
5.087
4.981
5.020
225,990
+0.05(+0.97%)
Apr 16, 2012
4.952
5.049
4.924
4.972
395,284
+0.03(+0.58%)
Apr 13, 2012
4.972
5.020
4.933
4.943
333,823
-0.06(-1.16%)
Apr 12, 2012
4.798
5.020
4.769
5.001
458,446
+0.22(+4.64%)
Apr 11, 2012
4.875
4.909
4.741
4.779
608,510
-0.07(-1.39%)
Apr 10, 2012
4.952
5.020
4.837
4.846
567,856
-0.10(-1.95%)
Apr 09, 2012
4.837
4.972
4.827
4.943
652,890
+0.02(+0.39%)
Apr 05, 2012
4.924
5.058
4.914
4.924
529,287
-0.04(-0.78%)
Apr 04, 2012
4.981
5.049
4.933
4.962
436,952
-0.05(-0.96%)
Apr 03, 2012
5.049
5.107
4.981
5.010
407,379
-0.04(-0.76%)
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.