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
)
27.18
+1.56 (+6.09%)
Official Closing Price
Updated: 4:10 PM EDT, May 1, 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, 2009
8.461
8.466
8.184
8.311
94,142,808
-0.14(-1.70%)
Jun 29, 2009
8.450
8.516
8.295
8.455
57,760,036
+0.04(+0.46%)
Jun 26, 2009
8.439
8.516
8.300
8.416
78,177,728
-0.08(-0.91%)
Jun 25, 2009
8.295
8.511
8.256
8.494
92,909,192
+0.34(+4.14%)
Jun 24, 2009
8.206
8.289
8.101
8.156
68,999,632
-0.01(-0.07%)
Jun 23, 2009
8.128
8.206
8.089
8.162
87,223,320
-0.03(-0.41%)
Jun 22, 2009
8.250
8.339
8.134
8.195
105,528,936
-0.12(-1.40%)
Jun 19, 2009
8.394
8.488
8.295
8.311
152,676,912
+0.04(+0.54%)
Jun 18, 2009
8.112
8.411
8.078
8.267
120,744,264
+0.19(+2.33%)
Jun 17, 2009
7.884
8.145
7.873
8.078
99,266,904
+0.23(+2.97%)
Jun 16, 2009
7.873
8.012
7.819
7.846
82,446,520
+0.02(+0.21%)
Jun 15, 2009
8.145
8.145
7.768
7.829
106,437,120
-0.35(-4.27%)
Jun 12, 2009
8.073
8.348
8.040
8.178
133,973,600
+0.07(+0.89%)
Jun 11, 2009
7.807
8.211
7.785
8.106
127,127,904
+0.32(+4.13%)
Jun 10, 2009
7.829
7.934
7.724
7.785
85,220,800
-0.04(-0.57%)
Jun 09, 2009
7.962
7.995
7.812
7.829
76,715,032
-0.10(-1.26%)
Jun 08, 2009
7.918
8.006
7.824
7.929
86,527,960
-0.11(-1.38%)
Jun 05, 2009
8.195
8.217
7.945
8.040
88,752,424
-0.07(-0.89%)
Jun 04, 2009
8.278
8.278
8.089
8.112
73,047,680
-0.14(-1.68%)
Jun 03, 2009
8.228
8.267
8.117
8.250
93,889,056
-0.05(-0.60%)
Jun 02, 2009
8.300
8.367
8.211
8.300
90,504,504
+0.12(+1.49%)
Jun 01, 2009
8.511
8.560
8.145
8.178
127,227,440
-0.24(-2.83%)
May 29, 2009
8.200
8.422
8.117
8.416
124,507,264
+0.28(+3.40%)
May 28, 2009
8.178
8.234
8.073
8.139
76,933,456
+0.02(+0.20%)
May 27, 2009
8.311
8.339
8.084
8.123
63,875,700
-0.20(-2.40%)
May 26, 2009
8.256
8.411
8.162
8.322
89,872,552
+0.03(+0.40%)
May 22, 2009
8.222
8.361
8.128
8.289
60,945,944
+0.07(+0.88%)
May 21, 2009
8.328
8.416
8.134
8.217
89,014,576
-0.16(-1.85%)
May 20, 2009
8.394
8.483
8.322
8.372
65,008,768
+0.01(+0.07%)
May 19, 2009
8.416
8.472
8.322
8.367
61,599,272
-0.05(-0.59%)
May 18, 2009
8.322
8.439
8.300
8.416
72,489,280
+0.10(+1.20%)
May 15, 2009
8.411
8.472
8.250
8.317
91,623,128
-0.18(-2.15%)
May 14, 2009
8.455
8.588
8.416
8.500
88,110,864
+0.04(+0.46%)
May 13, 2009
8.361
8.644
8.300
8.461
177,338,848
+0.19(+2.28%)
May 12, 2009
7.890
8.427
7.868
8.272
210,590,608
+0.43(+5.51%)
May 11, 2009
7.812
7.990
7.812
7.840
95,636,000
-0.14(-1.74%)
May 08, 2009
7.940
8.040
7.896
7.979
102,074,072
+0.17(+2.15%)
May 07, 2009
7.768
7.995
7.674
7.811
135,240,288
+0.10(+1.35%)
May 06, 2009
7.851
7.896
7.624
7.707
109,462,800
-0.21(-2.59%)
May 05, 2009
7.752
7.957
7.718
7.912
116,011,360
+0.17(+2.15%)
May 04, 2009
7.591
7.752
7.546
7.746
112,314,200
+0.22(+2.95%)
May 01, 2009
7.419
7.524
7.341
7.524
101,759,664
+0.12(+1.65%)
Apr 30, 2009
7.524
7.602
7.358
7.402
116,609,472
-0.04(-0.52%)
Apr 29, 2009
7.397
7.535
7.286
7.441
141,097,744
+0.03(+0.37%)
Apr 28, 2009
7.558
7.563
7.281
7.414
122,480,592
-0.06(-0.82%)
Apr 27, 2009
7.402
7.513
7.319
7.474
102,705,064
+0.18(+2.43%)
Apr 24, 2009
7.375
7.414
7.197
7.297
118,432,968
-0.06(-0.83%)
Apr 23, 2009
7.264
7.375
7.064
7.358
155,433,216
+0.13(+1.84%)
Apr 22, 2009
7.441
7.447
7.225
7.225
130,318,744
-0.27(-3.55%)
Apr 21, 2009
7.530
7.558
7.258
7.491
119,637,824
-0.04(-0.52%)
Apr 20, 2009
7.740
7.768
7.513
7.530
94,432,928
-0.32(-4.03%)
Apr 17, 2009
7.763
7.907
7.702
7.846
131,277,840
+0.14(+1.87%)
Apr 16, 2009
7.718
7.752
7.513
7.702
94,142,960
+0.02(+0.29%)
Apr 15, 2009
7.391
7.724
7.380
7.679
106,413,280
+0.29(+3.90%)
Apr 14, 2009
7.491
7.502
7.319
7.391
104,717,304
-0.08(-1.04%)
Apr 13, 2009
7.497
7.602
7.436
7.469
75,435,952
-0.04(-0.52%)
Apr 09, 2009
7.546
7.602
7.397
7.508
99,317,152
+0.04(+0.52%)
Apr 08, 2009
7.502
7.596
7.402
7.469
75,734,384
-0.02(-0.22%)
Apr 07, 2009
7.546
7.596
7.458
7.486
90,373,456
-0.11(-1.46%)
Apr 06, 2009
7.513
7.860
7.502
7.596
107,522,928
+0.09(+1.18%)
Apr 03, 2009
7.530
7.630
7.452
7.508
95,514,296
-0.22(-2.87%)
Apr 02, 2009
7.790
7.812
7.602
7.729
109,070,752
-0.02(-0.29%)
Apr 01, 2009
7.530
7.779
7.441
7.752
116,053,104
+0.21(+2.72%)
Mar 31, 2009
7.646
7.685
7.513
7.546
103,396,464
-0.04(-0.58%)
Mar 30, 2009
7.691
7.779
7.508
7.591
107,876,600
-0.38(-4.73%)
Mar 26, 2009
7.912
8.102
7.868
7.968
99,934,248
+0.07(+0.84%)
Mar 25, 2009
7.746
8.089
7.696
7.901
124,449,144
+0.19(+2.44%)
Mar 24, 2009
7.707
7.846
7.668
7.713
77,090,528
-0.06(-0.71%)
Mar 23, 2009
7.630
7.801
7.574
7.768
119,118,672
+0.22(+2.86%)
Mar 20, 2009
7.591
7.729
7.480
7.552
129,160,984
+0.03(+0.41%)
Mar 19, 2009
7.901
7.901
7.430
7.522
122,012,712
-0.37(-4.74%)
Mar 18, 2009
7.873
8.078
7.602
7.896
100,307,008
-0.01(-0.07%)
Mar 17, 2009
7.818
7.918
7.691
7.901
97,458,688
+0.06(+0.78%)
Mar 16, 2009
8.106
8.306
7.829
7.840
153,368,896
-0.22(-2.68%)
Mar 13, 2009
7.735
8.156
7.668
8.056
0
+0.29(+3.71%)
Mar 12, 2009
7.341
7.835
7.170
7.768
202,682,256
+0.68(+9.62%)
Mar 11, 2009
7.258
7.308
7.053
7.087
143,928,336
-0.16(-2.22%)
Mar 10, 2009
7.037
7.275
6.976
7.247
173,162,352
+0.25(+3.56%)
Mar 09, 2009
6.859
7.159
6.859
6.998
127,180,560
-0.06(-0.79%)
Mar 06, 2009
7.015
7.064
6.848
7.053
0
+0.03(+0.47%)
Mar 05, 2009
6.854
7.064
6.787
7.020
183,644,320
+0.09(+1.36%)
Mar 04, 2009
6.710
7.037
6.610
6.926
163,355,936
+0.44(+6.72%)
Mar 02, 2009
6.693
6.743
6.477
6.490
191,262,736
-0.33(-4.85%)
Feb 27, 2009
6.909
6.970
6.804
6.821
0
-0.22(-3.15%)
Feb 26, 2009
7.319
7.408
7.037
7.042
133,753,128
-0.20(-2.75%)
Feb 25, 2009
7.441
7.441
7.148
7.242
134,774,528
-0.29(-3.83%)
Feb 24, 2009
7.408
7.569
7.275
7.530
118,335,688
+0.18(+2.41%)
Feb 23, 2009
7.591
7.619
7.341
7.353
121,829,456
-0.24(-3.21%)
Feb 20, 2009
7.663
7.774
7.535
7.596
0
-0.18(-2.28%)
Feb 19, 2009
7.923
7.995
7.746
7.774
74,622,664
-0.07(-0.92%)
Feb 18, 2009
7.818
7.979
7.790
7.846
87,349,232
-0.05(-0.63%)
Feb 17, 2009
7.912
7.990
7.785
7.896
114,406,640
-0.18(-2.26%)
Feb 13, 2009
8.045
8.278
8.034
8.078
104,791,464
-0.04(-0.48%)
Feb 12, 2009
7.923
8.134
7.812
8.117
117,673,008
+0.15(+1.88%)
Feb 11, 2009
7.857
7.979
7.824
7.968
91,020,648
+0.17(+2.20%)
Feb 10, 2009
7.613
8.150
7.613
7.796
137,102,640
-0.35(-4.35%)
Feb 09, 2009
8.378
8.378
8.095
8.150
86,289,032
-0.07(-0.88%)
Feb 06, 2009
8.056
8.320
8.006
8.222
115,189,024
+0.19(+2.34%)
Feb 05, 2009
8.053
8.178
7.940
8.034
139,204,560
-0.04(-0.48%)
Feb 04, 2009
8.333
8.405
8.051
8.073
118,468,856
-0.35(-4.14%)
Feb 03, 2009
7.979
8.522
7.979
8.422
117,023,232
+0.17(+2.08%)
Feb 02, 2009
8.106
8.400
8.045
8.250
124,876,392
+0.17(+2.13%)
Jan 30, 2009
8.361
8.378
8.034
8.078
0
-0.30(-3.57%)
Jan 29, 2009
8.472
8.577
8.322
8.378
122,118,304
-0.18(-2.07%)
Jan 28, 2009
8.838
8.865
8.317
8.555
196,404,128
-0.21(-2.40%)
Jan 27, 2009
8.649
8.876
8.616
8.765
201,455,520
+0.09(+1.09%)
Jan 26, 2009
9.126
9.159
8.472
8.671
379,835,296
-1.00(-10.32%)
Jan 23, 2009
9.286
9.707
9.170
9.669
195,875,776
+0.13(+1.39%)
Jan 22, 2009
9.569
9.608
9.430
9.536
84,326,136
-0.15(-1.54%)
Jan 21, 2009
9.588
9.707
9.364
9.685
79,015,440
+0.16(+1.63%)
Jan 20, 2009
9.552
9.879
9.486
9.530
95,266,680
-0.17(-1.71%)
Jan 16, 2009
9.846
9.846
9.513
9.696
0
+0.06(+0.63%)
Jan 15, 2009
9.541
9.635
9.153
9.635
145,729,664
+0.08(+0.87%)
Jan 14, 2009
9.580
9.663
9.419
9.552
82,248,200
-0.19(-1.99%)
Jan 13, 2009
9.641
9.757
9.574
9.746
78,258,552
+0.13(+1.32%)
Jan 12, 2009
9.791
9.802
9.541
9.619
61,111,836
-0.04(-0.46%)
Jan 09, 2009
9.818
9.874
9.613
9.663
65,124,252
-0.12(-1.19%)
Jan 08, 2009
9.641
9.802
9.602
9.779
60,038,404
+0.09(+0.91%)
Jan 07, 2009
9.796
9.874
9.641
9.691
70,868,336
-0.17(-1.74%)
Jan 06, 2009
10.15
10.22
9.813
9.863
92,443,944
-0.20(-1.98%)
Jan 05, 2009
10.20
10.24
9.907
10.06
76,095,192
-0.06(-0.60%)
Jan 02, 2009
9.907
10.14
9.807
10.12
51,886,472
+0.31(+3.16%)
Jan 01, 2009
9.779
9.957
9.735
9.813
0
+0.00(+0.00%)
Dec 31, 2008
9.779
9.957
9.735
9.813
58,627,200
-0.02(-0.23%)
Dec 30, 2008
9.646
9.868
9.602
9.835
68,495,144
+0.25(+2.66%)
Dec 29, 2008
9.486
9.585
9.425
9.580
57,374,544
+0.11(+1.11%)
Dec 26, 2008
9.458
9.513
9.403
9.475
26,885,804
+0.05(+0.53%)
Dec 24, 2008
9.475
9.497
9.380
9.425
25,764,958
-0.01(-0.12%)
Dec 23, 2008
9.608
9.641
9.419
9.436
58,275,428
-0.08(-0.87%)
Dec 22, 2008
9.630
9.702
9.364
9.519
85,593,928
-0.07(-0.69%)
Dec 19, 2008
9.613
9.713
9.508
9.585
104,753,448
+0.10(+1.05%)
Dec 18, 2008
9.608
9.735
9.386
9.486
95,249,568
-0.07(-0.75%)
Dec 17, 2008
9.547
9.735
9.419
9.558
84,625,728
-0.06(-0.63%)
Dec 16, 2008
9.281
9.735
9.275
9.619
119,957,512
+0.40(+4.39%)
Dec 15, 2008
9.369
9.486
9.142
9.214
90,601,576
-0.16(-1.71%)
Dec 12, 2008
9.159
9.408
9.020
9.375
79,176,520
+0.20(+2.17%)
Dec 11, 2008
9.092
9.408
8.970
9.175
117,869,968
-0.01(-0.06%)
Dec 10, 2008
9.225
9.308
9.070
9.181
61,219,308
+0.06(+0.61%)
Dec 09, 2008
9.164
9.408
9.087
9.126
78,616,552
-0.25(-2.72%)
Dec 08, 2008
9.347
9.558
9.264
9.380
90,750,512
+0.21(+2.30%)
Dec 05, 2008
8.893
9.408
8.765
9.170
108,386,592
+0.16(+1.72%)
Dec 04, 2008
9.065
9.336
8.943
9.015
87,752,712
-0.19(-2.11%)
Dec 03, 2008
8.937
9.281
8.765
9.209
124,460,352
+0.33(+3.75%)
Dec 02, 2008
8.688
8.915
8.560
8.876
78,465,952
+0.41(+4.84%)
Dec 01, 2008
8.965
9.059
8.422
8.466
83,015,816
-0.64(-7.00%)
Nov 28, 2008
8.876
9.120
8.749
9.103
38,113,092
+0.20(+2.24%)
Nov 26, 2008
8.660
8.921
8.588
8.904
80,236,120
+0.07(+0.82%)
Nov 25, 2008
9.054
9.159
8.644
8.832
98,204,192
-0.06(-0.62%)
Nov 24, 2008
8.843
9.137
8.555
8.887
133,421,040
+0.21(+2.36%)
Nov 21, 2008
8.306
8.771
8.040
8.682
169,604,432
+0.68(+8.44%)
Nov 20, 2008
8.583
8.882
7.901
8.006
164,346,400
-0.62(-7.13%)
Nov 19, 2008
8.948
9.142
8.594
8.621
99,504,096
-0.40(-4.48%)
Nov 18, 2008
8.838
9.081
8.649
9.026
106,542,760
+0.21(+2.32%)
Nov 17, 2008
8.921
9.098
8.788
8.821
77,118,432
-0.20(-2.21%)
Nov 14, 2008
9.115
9.469
8.987
9.020
0
-0.25(-2.69%)
Nov 13, 2008
8.799
9.281
8.477
9.270
112,993,216
+0.50(+5.69%)
Nov 12, 2008
9.120
9.175
8.760
8.771
100,968,192
-0.52(-5.61%)
Nov 11, 2008
9.115
9.303
8.926
9.292
67,833,104
+0.09(+1.02%)
Nov 10, 2008
9.530
9.585
9.059
9.198
62,597,064
-0.14(-1.54%)
Nov 07, 2008
9.137
9.419
9.087
9.342
71,393,024
+0.27(+2.99%)
Nov 06, 2008
9.408
9.441
8.987
9.070
102,987,168
-0.35(-3.71%)
Nov 05, 2008
10.02
10.07
9.375
9.419
109,326,400
-0.78(-7.66%)
Nov 04, 2008
10.04
10.22
9.929
10.20
84,495,896
+0.36(+3.66%)
Nov 03, 2008
9.890
9.979
9.735
9.840
74,860,040
+0.03(+0.28%)
Oct 31, 2008
9.840
10.11
9.752
9.813
109,343,800
-0.08(-0.84%)
Oct 30, 2008
9.879
9.996
9.597
9.896
102,731,824
+0.37(+3.90%)
Oct 29, 2008
9.735
10.04
9.491
9.525
119,621,872
-0.35(-3.54%)
Oct 28, 2008
9.242
9.973
8.921
9.874
152,705,936
+0.79(+8.72%)
Oct 27, 2008
9.031
9.552
8.887
9.081
114,620,824
-0.10(-1.09%)
Oct 24, 2008
8.815
9.436
8.688
9.181
117,283,376
-0.29(-3.10%)
Oct 23, 2008
9.358
9.558
8.921
9.475
119,932,368
+0.20(+2.15%)
Oct 22, 2008
9.447
9.563
9.142
9.275
124,345,640
-0.33(-3.46%)
Oct 21, 2008
9.791
9.946
9.597
9.608
128,459,704
+0.00(+0.00%)
Oct 20, 2008
9.558
9.691
9.342
9.608
97,330,688
+0.24(+2.54%)
Oct 17, 2008
9.103
9.713
8.998
9.369
126,719,696
-0.03(-0.35%)
Oct 16, 2008
9.167
9.414
8.649
9.403
147,843,712
+0.39(+4.30%)
Oct 15, 2008
9.580
9.580
8.954
9.015
129,162,720
-0.48(-5.02%)
Oct 14, 2008
9.635
9.696
9.314
9.491
152,931,728
+0.25(+2.70%)
Oct 13, 2008
9.126
9.369
8.799
9.242
191,811,584
+0.85(+10.17%)
Oct 10, 2008
8.217
8.810
7.929
8.389
268,724,736
-0.29(-3.38%)
Oct 09, 2008
9.585
9.630
8.583
8.682
166,595,280
-0.81(-8.52%)
Oct 08, 2008
9.624
10.00
9.491
9.491
202,577,616
-0.29(-2.95%)
Oct 07, 2008
10.47
10.53
9.779
9.779
170,976,656
-0.71(-6.81%)
Oct 06, 2008
10.25
10.50
9.846
10.49
186,738,960
-0.03(-0.32%)
Oct 03, 2008
10.49
10.74
10.43
10.53
0
+0.12(+1.12%)
Oct 02, 2008
10.43
10.62
10.36
10.41
106,772,480
-0.08(-0.79%)
Oct 01, 2008
10.12
10.58
10.02
10.49
123,290,664
+0.28(+2.71%)
Sep 30, 2008
9.935
10.22
9.835
10.22
136,313,264
+0.44(+4.48%)
Sep 29, 2008
10.13
10.34
9.779
9.779
127,366,744
-0.56(-5.41%)
Sep 26, 2008
10.15
10.37
10.09
10.34
0
+0.01(+0.11%)
Sep 25, 2008
10.03
10.41
10.02
10.33
103,984,632
+0.36(+3.61%)
Sep 24, 2008
10.06
10.08
9.835
9.968
71,280,392
-0.01(-0.11%)
Sep 23, 2008
10.08
10.25
9.979
9.979
110,434,680
-0.03(-0.33%)
Sep 22, 2008
10.14
10.33
9.984
10.01
81,016,568
-0.27(-2.59%)
Sep 19, 2008
10.47
10.52
9.807
10.28
0
+0.31(+3.11%)
Sep 18, 2008
9.652
10.16
9.591
9.968
172,706,992
+0.45(+4.78%)
Sep 17, 2008
9.741
10.04
9.508
9.513
132,033,696
-0.35(-3.59%)
Sep 16, 2008
9.807
9.996
9.696
9.868
149,810,208
-0.13(-1.33%)
Sep 15, 2008
10.03
10.27
10.00
10.00
121,428,544
-0.32(-3.06%)
Sep 12, 2008
10.13
10.37
10.08
10.32
78,086,784
+0.13(+1.25%)
Sep 11, 2008
9.973
10.21
9.962
10.19
60,142,644
+0.11(+1.04%)
Sep 10, 2008
10.12
10.22
10.03
10.08
69,075,456
-0.02(-0.22%)
Sep 09, 2008
10.56
10.63
10.11
10.11
98,727,656
-0.50(-4.70%)
Sep 08, 2008
10.44
10.63
10.39
10.61
88,334,680
+0.35(+3.40%)
Sep 05, 2008
10.32
10.44
10.22
10.26
0
-0.09(-0.86%)
Sep 04, 2008
10.64
10.85
10.34
10.34
83,874,792
-0.29(-2.76%)
Sep 03, 2008
10.62
10.73
10.56
10.64
54,699,456
+0.02(+0.16%)
Sep 02, 2008
10.69
10.84
10.60
10.62
53,940,948
+0.03(+0.31%)
Aug 29, 2008
10.66
10.72
10.57
10.59
0
-0.09(-0.83%)
Aug 28, 2008
10.62
10.69
10.58
10.68
59,340,696
+0.11(+1.00%)
Aug 27, 2008
10.64
10.67
10.50
10.57
65,651,352
-0.11(-1.04%)
Aug 26, 2008
10.84
10.86
10.64
10.68
66,326,096
-0.13(-1.18%)
Aug 25, 2008
10.86
11.01
10.73
10.81
74,731,440
-0.13(-1.22%)
Aug 22, 2008
10.79
10.98
10.73
10.94
0
+0.21(+1.96%)
Aug 21, 2008
10.61
10.77
10.55
10.73
48,779,544
+0.05(+0.47%)
Aug 20, 2008
10.73
10.77
10.56
10.68
54,627,852
-0.03(-0.31%)
Aug 19, 2008
10.82
10.92
10.69
10.72
62,197,732
-0.17(-1.53%)
Aug 18, 2008
11.13
11.13
10.84
10.88
67,556,816
-0.18(-1.65%)
Aug 15, 2008
11.01
11.15
11.00
11.06
70,994,400
+0.11(+0.96%)
Aug 14, 2008
10.90
11.13
10.81
10.96
65,374,628
+0.08(+0.71%)
Aug 13, 2008
10.94
11.00
10.84
10.88
66,318,776
-0.04(-0.41%)
Aug 12, 2008
10.99
11.10
10.90
10.93
64,389,044
-0.09(-0.80%)
Aug 11, 2008
10.98
11.14
10.91
11.02
81,886,488
+0.02(+0.20%)
Aug 08, 2008
10.64
11.01
10.63
10.99
77,888,008
+0.35(+3.28%)
Aug 07, 2008
10.70
10.87
10.59
10.64
70,302,392
-0.12(-1.13%)
Aug 06, 2008
10.76
10.83
10.64
10.77
75,355,168
-0.16(-1.42%)
Aug 05, 2008
10.55
10.94
10.55
10.92
102,733,160
+0.40(+3.85%)
Aug 04, 2008
10.32
10.62
10.28
10.52
77,690,152
+0.21(+2.04%)
Aug 01, 2008
10.42
10.50
10.27
10.31
59,400,004
-0.04(-0.38%)
Jul 31, 2008
10.42
10.58
10.31
10.34
85,937,552
-0.12(-1.11%)
Jul 30, 2008
10.33
10.59
10.27
10.46
76,610,520
+0.19(+1.89%)
Jul 29, 2008
10.21
10.31
10.16
10.27
58,619,684
+0.09(+0.93%)
Jul 28, 2008
10.46
10.48
10.16
10.17
64,673,700
-0.29(-2.81%)
Jul 25, 2008
10.47
10.50
10.37
10.47
77,334,504
+0.04(+0.43%)
Jul 24, 2008
10.63
10.67
10.39
10.42
73,981,416
-0.14(-1.36%)
Jul 23, 2008
10.41
10.59
10.31
10.57
118,404,248
+0.40(+3.92%)
Jul 22, 2008
9.962
10.24
9.912
10.17
90,094,456
+0.14(+1.44%)
Jul 21, 2008
10.21
10.27
9.968
10.02
87,749,672
-0.13(-1.26%)
Jul 18, 2008
10.20
10.22
10.01
10.15
77,152,408
-0.04(-0.38%)
Jul 17, 2008
10.12
10.24
9.973
10.19
88,615,856
+0.07(+0.71%)
Jul 16, 2008
9.752
10.13
9.646
10.12
101,105,168
+0.38(+3.87%)
Jul 15, 2008
9.707
9.868
9.608
9.741
111,526,512
-0.04(-0.40%)
Jul 14, 2008
9.984
10.03
9.746
9.779
64,580,368
-0.09(-0.90%)
Jul 11, 2008
9.940
10.00
9.796
9.868
92,163,184
-0.12(-1.22%)
Jul 10, 2008
10.06
10.17
9.885
9.990
84,983,072
+0.00(+0.00%)
Jul 09, 2008
10.16
10.29
9.973
9.990
92,358,912
-0.09(-0.88%)
Jul 08, 2008
9.680
10.10
9.674
10.08
110,182,392
+0.44(+4.60%)
Jul 07, 2008
9.863
9.912
9.563
9.635
86,188,976
-0.20(-2.03%)
Jul 04, 2008
9.846
9.901
9.752
9.835
43,946,992
+0.00(+0.00%)
Jul 03, 2008
9.846
9.901
9.752
9.835
43,946,992
+0.07(+0.74%)
Jul 02, 2008
9.885
9.896
9.752
9.763
69,162,392
-0.06(-0.62%)
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.