Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Nasdaq Composite ETF (NQ: ONEQ )

65.75 -0.08 (-0.12%)
Streaming Delayed Price Updated: 3:20 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 9.847 9.885 9.847 9.872 33,630 -0.00(-0.05%)
Apr 28, 2011 9.886 9.886 9.837 9.877 101,752 +0.02(+0.16%)
Apr 27, 2011 9.798 9.861 9.778 9.861 47,057 +0.08(+0.78%)
Apr 26, 2011 9.735 9.817 9.719 9.784 73,820 +0.07(+0.73%)
Apr 25, 2011 9.681 9.715 9.681 9.713 119,295 +0.03(+0.34%)
Apr 21, 2011 9.728 9.728 9.654 9.681 127,000 +0.06(+0.58%)
Apr 20, 2011 9.629 9.637 9.579 9.625 84,403 +0.21(+2.21%)
Apr 19, 2011 9.428 9.438 9.378 9.417 54,533 +0.02(+0.21%)
Apr 18, 2011 9.389 9.401 9.299 9.397 169,208 -0.12(-1.26%)
Apr 15, 2011 9.441 9.517 9.441 9.517 54,637 +0.05(+0.57%)
Apr 14, 2011 9.419 9.464 9.419 9.464 15,834 -0.03(-0.33%)
Apr 13, 2011 9.511 9.524 9.441 9.495 67,811 +0.06(+0.62%)
Apr 12, 2011 9.462 9.480 9.415 9.436 160,035 -0.09(-0.97%)
Apr 11, 2011 9.618 9.618 9.505 9.529 99,080 -0.03(-0.30%)
Apr 08, 2011 9.647 9.647 9.536 9.558 21,717 -0.05(-0.51%)
Apr 07, 2011 9.648 9.664 9.589 9.607 25,363 -0.01(-0.14%)
Apr 06, 2011 9.648 9.674 9.589 9.620 82,912 +0.02(+0.19%)
Apr 05, 2011 9.607 9.647 9.583 9.602 48,514 +0.02(+0.22%)
Apr 04, 2011 9.633 9.633 9.561 9.580 52,148 +0.03(+0.28%)
Apr 01, 2011 9.634 9.637 9.553 9.553 110,466 -0.01(-0.09%)
Mar 31, 2011 9.566 9.570 9.529 9.562 79,048 +0.01(+0.08%)
Mar 30, 2011 9.550 9.556 9.520 9.554 189,572 +0.09(+0.97%)
Mar 29, 2011 9.394 9.467 9.359 9.462 42,069 +0.05(+0.51%)
Mar 28, 2011 9.490 9.490 9.415 9.415 133,330 -0.02(-0.21%)
Mar 25, 2011 9.428 9.489 9.424 9.434 90,939 +0.02(+0.26%)
Mar 24, 2011 9.352 9.411 9.316 9.409 63,305 +0.13(+1.37%)
Mar 23, 2011 9.191 9.304 9.140 9.282 69,153 +0.07(+0.72%)
Mar 22, 2011 9.294 9.294 9.216 9.216 101,006 -0.02(-0.26%)
Mar 21, 2011 9.270 9.288 9.206 9.240 268,827 +0.16(+1.81%)
Mar 18, 2011 9.157 9.157 9.070 9.076 324,428 +0.03(+0.32%)
Mar 17, 2011 9.113 9.122 9.045 9.046 373,508 +0.06(+0.71%)
Mar 16, 2011 9.057 9.157 8.945 8.983 417,971 -0.17(-1.82%)
Mar 15, 2011 8.984 9.192 8.887 9.149 485,596 -0.09(-0.92%)
Mar 14, 2011 9.269 9.323 9.194 9.235 143,501 -0.09(-0.97%)
Mar 11, 2011 9.206 9.352 9.148 9.325 656,482 +0.05(+0.53%)
Mar 10, 2011 9.312 9.326 9.244 9.276 217,852 -0.16(-1.70%)
Mar 09, 2011 9.427 9.466 9.395 9.437 270,510 -0.06(-0.66%)
Mar 08, 2011 9.385 9.528 9.375 9.500 271,508 +0.10(+1.05%)
Mar 07, 2011 9.599 9.599 9.348 9.401 61,759 -0.15(-1.52%)
Mar 04, 2011 9.611 9.611 9.512 9.546 90,774 -0.07(-0.72%)
Mar 03, 2011 9.530 9.616 9.530 9.616 88,536 +0.19(+1.96%)
Mar 02, 2011 9.395 9.460 9.395 9.430 162,531 +0.03(+0.33%)
Mar 01, 2011 9.608 9.608 9.378 9.399 204,021 -0.14(-1.42%)
Feb 28, 2011 9.583 9.606 9.494 9.534 114,417 -0.02(-0.21%)
Feb 25, 2011 9.458 9.560 9.458 9.554 161,589 +0.15(+1.60%)
Feb 24, 2011 9.344 9.428 9.289 9.403 205,490 +0.04(+0.39%)
Feb 23, 2011 9.473 9.484 9.277 9.367 344,057 -0.10(-1.05%)
Feb 22, 2011 9.611 9.647 9.446 9.466 492,540 -0.28(-2.88%)
Feb 18, 2011 9.732 9.756 9.710 9.747 137,854 +0.03(+0.28%)
Feb 17, 2011 9.707 9.745 9.663 9.720 205,582 +0.01(+0.11%)
Feb 16, 2011 9.671 9.715 9.671 9.709 69,862 +0.07(+0.70%)
Feb 15, 2011 9.671 9.673 9.617 9.642 45,335 -0.03(-0.34%)
Feb 14, 2011 9.689 9.689 9.656 9.675 73,925 +0.03(+0.30%)
Feb 11, 2011 9.592 9.649 9.542 9.646 155,656 +0.07(+0.69%)
Feb 10, 2011 9.561 9.600 9.509 9.580 428,645 +0.01(+0.08%)
Feb 09, 2011 9.625 9.625 9.572 9.572 72,502 -0.02(-0.26%)
Feb 08, 2011 9.611 9.611 9.541 9.596 183,213 +0.04(+0.40%)
Feb 07, 2011 9.530 9.606 9.530 9.558 353,319 +0.05(+0.51%)
Feb 04, 2011 9.467 9.509 9.451 9.509 64,893 +0.05(+0.54%)
Feb 03, 2011 9.443 9.471 9.365 9.458 317,085 +0.02(+0.22%)
Feb 02, 2011 9.434 9.459 9.413 9.437 50,580 -0.02(-0.18%)
Feb 01, 2011 9.338 9.453 9.338 9.453 123,829 +0.19(+2.03%)
Jan 31, 2011 9.253 9.287 9.193 9.265 119,754 +0.04(+0.41%)
Jan 28, 2011 9.480 9.480 9.198 9.227 418,338 -0.24(-2.54%)
Jan 27, 2011 9.457 9.468 9.414 9.467 107,910 +0.06(+0.61%)
Jan 26, 2011 9.373 9.424 9.323 9.410 95,021 +0.12(+1.31%)
Jan 25, 2011 9.319 9.319 9.268 9.288 190,271 -0.03(-0.37%)
Jan 24, 2011 9.279 9.335 9.222 9.323 72,169 +0.10(+1.06%)
Jan 21, 2011 9.324 9.385 9.225 9.225 136,247 -0.05(-0.54%)
Jan 20, 2011 9.352 9.352 9.229 9.276 161,865 -0.08(-0.81%)
Jan 19, 2011 9.520 9.520 9.334 9.351 161,234 -0.15(-1.59%)
Jan 18, 2011 9.462 9.503 9.433 9.503 165,790 +0.05(+0.52%)
Jan 14, 2011 9.422 9.456 9.375 9.453 121,028 +0.07(+0.74%)
Jan 13, 2011 9.426 9.426 9.376 9.384 177,509 -0.01(-0.09%)
Jan 12, 2011 9.404 9.404 9.363 9.392 222,638 +0.06(+0.64%)
Jan 11, 2011 9.361 9.361 9.306 9.333 110,997 +0.03(+0.34%)
Jan 10, 2011 9.275 9.407 9.206 9.301 431,721 +0.01(+0.11%)
Jan 07, 2011 13.52 9.467 9.202 9.290 293,005 -0.02(-0.24%)
Jan 06, 2011 9.311 9.323 9.271 9.312 212,090 +0.02(+0.25%)
Jan 05, 2011 9.210 9.323 9.210 9.290 162,450 +0.07(+0.81%)
Jan 04, 2011 9.295 9.295 9.164 9.215 152,649 -0.04(-0.44%)
Jan 03, 2011 9.169 9.284 9.169 9.256 175,856 +0.13(+1.39%)
Dec 31, 2010 9.166 9.166 9.101 9.128 502,961 -0.05(-0.52%)
Dec 30, 2010 9.185 9.185 9.147 9.176 36,509 +0.01(+0.06%)
Dec 29, 2010 9.154 9.180 9.152 9.170 43,327 +0.02(+0.24%)
Dec 28, 2010 9.176 9.176 9.132 9.148 31,516 -0.02(-0.20%)
Dec 27, 2010 9.156 9.174 9.095 9.166 40,939 +0.00(+0.05%)
Dec 23, 2010 9.182 9.182 9.140 9.162 144,270 -0.01(-0.12%)
Dec 22, 2010 9.198 9.453 9.162 9.173 779,956 +0.01(+0.08%)
Dec 21, 2010 9.147 9.174 9.121 9.165 87,182 +0.06(+0.70%)
Dec 20, 2010 9.109 9.123 9.054 9.102 58,982 +0.01(+0.10%)
Dec 17, 2010 9.101 9.111 9.070 9.093 69,793 +0.05(+0.51%)
Dec 16, 2010 8.977 9.058 8.968 9.047 231,717 +0.06(+0.62%)
Dec 15, 2010 9.000 9.077 8.980 8.991 204,224 -0.04(-0.42%)
Dec 14, 2010 9.017 9.060 9.008 9.029 117,568 -0.01(-0.12%)
Dec 13, 2010 9.086 9.086 9.033 9.040 368,730 -0.02(-0.21%)
Dec 10, 2010 9.000 9.060 8.991 9.060 84,492 +0.07(+0.81%)
Dec 09, 2010 8.989 9.001 8.947 8.987 131,510 +0.04(+0.50%)
Dec 08, 2010 8.957 8.957 8.898 8.942 54,006 +0.02(+0.23%)
Dec 07, 2010 9.018 9.029 8.922 8.922 359,266 +0.02(+0.21%)
Dec 06, 2010 8.888 8.912 8.868 8.903 66,889 +0.04(+0.41%)
Dec 03, 2010 8.817 8.867 8.817 8.867 28,448 +0.02(+0.25%)
Dec 02, 2010 8.748 8.845 8.748 8.845 84,215 +0.10(+1.10%)
Dec 01, 2010 8.699 8.763 8.699 8.749 194,761 +0.18(+2.13%)
Nov 30, 2010 8.556 8.592 8.534 8.566 54,708 -0.10(-1.18%)
Nov 29, 2010 8.681 8.681 8.577 8.668 102,958 -0.04(-0.42%)
Nov 26, 2010 8.641 8.704 8.641 8.704 113,826 -0.01(-0.09%)
Nov 24, 2010 8.635 8.712 8.712 8.712 51,415 +0.15(+1.79%)
Nov 23, 2010 8.607 8.607 8.512 8.558 134,526 -0.11(-1.22%)
Nov 22, 2010 8.604 8.673 8.584 8.664 62,721 +0.04(+0.48%)
Nov 19, 2010 8.605 8.638 8.584 8.623 31,786 -0.01(-0.17%)
Nov 18, 2010 8.532 8.649 8.532 8.637 194,853 +0.17(+2.06%)
Nov 17, 2010 8.458 8.519 8.458 8.463 180,819 -0.01(-0.08%)
Nov 16, 2010 8.555 8.575 8.435 8.470 168,074 -0.16(-1.81%)
Nov 15, 2010 8.676 8.676 8.626 8.626 60,015 -0.00(-0.04%)
Nov 12, 2010 8.708 8.726 8.590 8.630 223,036 -0.12(-1.42%)
Nov 11, 2010 8.715 8.769 8.643 8.755 176,386 -0.07(-0.75%)
Nov 10, 2010 8.747 8.821 8.729 8.821 78,079 +0.05(+0.52%)
Nov 09, 2010 8.891 8.891 8.749 8.776 99,896 -0.06(-0.63%)
Nov 08, 2010 8.807 8.845 8.786 8.831 98,192 -0.00(-0.02%)
Nov 05, 2010 8.861 8.861 8.798 8.833 90,789 +0.01(+0.11%)
Nov 04, 2010 8.805 8.826 8.784 8.823 148,341 +0.14(+1.58%)
Nov 03, 2010 8.672 8.710 8.624 8.686 34,837 +0.01(+0.16%)
Nov 02, 2010 8.609 8.672 8.609 8.672 53,580 +0.13(+1.48%)
Nov 01, 2010 8.633 8.642 8.545 8.545 56,723 -0.05(-0.56%)
Oct 29, 2010 8.584 8.617 8.584 8.593 66,060 +0.00(+0.03%)
Oct 28, 2010 8.627 8.628 8.532 8.590 67,533 +0.01(+0.12%)
Oct 27, 2010 8.546 8.580 8.495 8.580 44,231 +0.05(+0.60%)
Oct 25, 2010 8.537 8.582 8.529 8.529 78,033 +0.05(+0.56%)
Oct 22, 2010 8.458 8.488 8.457 8.481 26,133 +0.06(+0.75%)
Oct 21, 2010 8.447 8.498 8.357 8.418 64,609 +0.01(+0.13%)
Oct 20, 2010 8.385 8.459 8.367 8.406 59,992 +0.06(+0.72%)
Oct 19, 2010 8.414 8.417 8.301 8.347 142,055 -0.15(-1.74%)
Oct 18, 2010 8.462 8.495 8.446 8.495 101,392 +0.06(+0.70%)
Oct 15, 2010 8.445 8.445 8.396 8.436 75,903 +0.10(+1.21%)
Oct 14, 2010 8.361 8.379 8.308 8.335 169,122 -0.03(-0.34%)
Oct 13, 2010 8.370 8.397 8.313 8.363 183,766 +0.09(+1.06%)
Oct 12, 2010 8.227 8.283 8.154 8.276 119,444 +0.05(+0.56%)
Oct 11, 2010 8.240 8.256 8.209 8.229 62,606 -0.01(-0.11%)
Oct 08, 2010 8.169 8.238 8.151 8.238 28,033 +0.07(+0.84%)
Oct 07, 2010 8.181 8.187 8.115 8.169 96,004 +0.02(+0.27%)
Oct 06, 2010 8.206 8.216 8.121 8.147 117,798 -0.07(-0.91%)
Oct 05, 2010 8.127 8.229 8.113 8.222 203,188 +0.20(+2.54%)
Oct 04, 2010 8.105 8.122 7.991 8.019 320,330 -0.11(-1.35%)
Oct 01, 2010 8.165 8.184 8.098 8.129 28,137 +0.01(+0.17%)
Sep 30, 2010 8.151 8.200 8.057 8.115 102,336 -0.02(-0.25%)
Sep 29, 2010 8.117 8.155 8.103 8.135 67,441 -0.02(-0.21%)
Sep 28, 2010 8.142 8.153 8.009 8.153 76,755 +0.05(+0.58%)
Sep 27, 2010 8.138 8.167 8.105 8.105 360,406 -0.04(-0.48%)
Sep 24, 2010 8.059 8.147 8.059 8.145 220,756 +0.19(+2.38%)
Sep 23, 2010 7.939 8.057 7.920 7.956 74,257 -0.03(-0.35%)
Sep 22, 2010 8.049 8.049 7.952 7.983 145,210 -0.07(-0.84%)
Sep 21, 2010 8.069 8.092 8.035 8.051 243,460 -0.01(-0.15%)
Sep 20, 2010 7.928 8.065 7.928 8.063 245,831 +0.15(+1.86%)
Sep 17, 2010 7.936 7.936 7.886 7.916 289,534 +0.04(+0.57%)
Sep 15, 2010 7.823 7.882 7.794 7.871 119,202 +0.03(+0.41%)
Sep 14, 2010 7.815 7.870 7.788 7.839 78,442 +0.01(+0.14%)
Sep 13, 2010 7.710 7.832 7.710 7.828 108,271 +0.16(+2.09%)
Sep 10, 2010 7.670 7.673 7.622 7.667 44,415 -0.00(-0.02%)
Sep 09, 2010 7.691 7.697 7.640 7.669 54,504 +0.05(+0.71%)
Sep 08, 2010 7.586 7.634 7.586 7.615 127,078 +0.06(+0.83%)
Sep 07, 2010 7.582 7.623 7.550 7.553 604,522 -0.08(-1.06%)
Sep 03, 2010 7.607 7.648 7.577 7.634 329,508 +0.11(+1.44%)
Sep 02, 2010 7.457 7.525 7.441 7.525 272,800 +0.09(+1.20%)
Sep 01, 2010 7.319 7.451 7.319 7.436 80,344 +0.21(+2.93%)
Aug 31, 2010 7.222 7.275 7.194 7.224 169,441 -0.03(-0.43%)
Aug 30, 2010 7.348 7.352 7.256 7.256 135,333 -0.11(-1.53%)
Aug 27, 2010 7.305 7.370 7.198 7.368 258,468 +0.12(+1.59%)
Aug 26, 2010 7.328 7.367 7.237 7.253 595,932 -0.09(-1.26%)
Aug 25, 2010 7.210 7.346 7.165 7.346 165,474 +0.09(+1.18%)
Aug 24, 2010 7.328 7.357 7.229 7.260 454,602 -0.12(-1.63%)
Aug 23, 2010 7.497 7.515 7.380 7.380 57,491 -0.07(-0.97%)
Aug 20, 2010 7.424 7.460 7.383 7.452 70,843 +0.00(+0.06%)
Aug 19, 2010 7.530 7.530 7.423 7.448 49,269 -0.13(-1.74%)
Aug 18, 2010 7.536 7.612 7.536 7.580 807,587 +0.03(+0.40%)
Aug 17, 2010 7.519 7.594 7.506 7.550 76,493 +0.10(+1.32%)
Aug 16, 2010 7.399 7.483 7.385 7.452 137,305 +0.02(+0.29%)
Aug 13, 2010 7.462 7.471 7.430 7.430 72,365 -0.07(-0.89%)
Aug 12, 2010 7.439 7.505 7.372 7.497 186,540 -0.06(-0.79%)
Aug 11, 2010 7.635 7.640 7.538 7.556 174,687 -0.23(-3.01%)
Aug 10, 2010 7.736 7.834 7.736 7.791 197,679 -0.10(-1.29%)
Aug 09, 2010 7.882 7.892 7.830 7.892 98,839 +0.07(+0.85%)
Aug 06, 2010 7.782 7.835 7.719 7.825 65,839 -0.01(-0.11%)
Aug 05, 2010 7.844 7.859 7.826 7.834 142,390 -0.04(-0.52%)
Aug 04, 2010 7.821 7.875 7.821 7.875 81,590 +0.08(+1.02%)
Aug 03, 2010 7.834 7.844 7.774 7.795 86,363 -0.05(-0.61%)
Aug 02, 2010 7.814 7.857 7.759 7.843 545,728 +0.13(+1.69%)
Jul 30, 2010 7.675 7.735 7.586 7.713 368,527 -0.04(-0.48%)
Jul 29, 2010 7.795 7.795 7.622 7.750 104,789 +0.01(+0.08%)
Jul 28, 2010 7.822 7.822 7.717 7.744 43,631 -0.08(-1.07%)
Jul 27, 2010 7.892 7.892 7.797 7.828 81,774 -0.01(-0.10%)
Jul 26, 2010 7.767 7.836 7.767 7.836 224,614 +0.09(+1.19%)
Jul 23, 2010 7.645 7.744 7.628 7.744 141,064 +0.08(+1.03%)
Jul 22, 2010 7.593 7.685 7.593 7.665 181,133 +0.18(+2.45%)
Jul 21, 2010 7.648 7.659 7.481 7.482 41,313 -0.10(-1.33%)
Jul 20, 2010 7.393 7.592 7.391 7.582 58,921 +0.08(+1.04%)
Jul 19, 2010 7.468 7.504 7.413 7.504 77,646 +0.06(+0.76%)
Jul 16, 2010 7.631 7.637 7.441 7.448 260,613 -0.24(-3.18%)
Jul 15, 2010 7.704 7.704 7.578 7.693 209,579 +0.01(+0.12%)
Jul 14, 2010 7.703 7.728 7.651 7.684 124,956 +0.01(+0.19%)
Jul 13, 2010 7.590 7.673 7.562 7.669 389,109 +0.16(+2.10%)
Jul 12, 2010 7.510 7.565 7.476 7.512 597,881 +0.02(+0.25%)
Jul 09, 2010 7.415 7.493 7.415 7.493 230,737 +0.06(+0.80%)
Jul 08, 2010 7.449 7.450 7.350 7.433 164,460 +0.06(+0.79%)
Jul 07, 2010 7.151 7.375 7.151 7.375 236,479 +0.24(+3.43%)
Jul 06, 2010 7.201 7.284 7.105 7.131 713,590 -0.01(-0.11%)
Jul 02, 2010 7.187 7.187 7.100 7.138 72,261 -0.04(-0.58%)
Jul 01, 2010 7.189 7.191 7.034 7.180 311,243 -0.02(-0.33%)
Jun 30, 2010 7.256 7.355 7.198 7.204 150,508 -0.07(-1.02%)
Jun 29, 2010 7.471 7.471 7.250 7.278 376,172 -0.34(-4.44%)
Jun 25, 2010 7.622 7.645 7.493 7.616 544,402 +0.04(+0.56%)
Jun 24, 2010 7.654 7.672 7.569 7.574 133,973 -0.14(-1.76%)
Jun 23, 2010 7.727 7.727 7.635 7.709 113,275 -0.02(-0.21%)
Jun 22, 2010 7.816 7.909 7.725 7.725 84,599 -0.10(-1.28%)
Jun 21, 2010 7.992 7.999 7.791 7.825 321,794 -0.07(-0.84%)
Jun 18, 2010 7.887 7.926 7.881 7.891 43,931 +0.01(+0.09%)
Jun 17, 2010 7.874 7.905 7.822 7.884 276,958 +0.01(+0.07%)
Jun 16, 2010 7.868 7.923 7.825 7.879 188,338 -0.00(-0.03%)
Jun 15, 2010 7.726 7.882 7.713 7.882 260,927 +0.22(+2.81%)
Jun 14, 2010 7.740 7.793 7.666 7.666 265,073 +0.00(+0.05%)
Jun 11, 2010 7.496 7.663 7.496 7.663 133,743 +0.10(+1.34%)
Jun 10, 2010 7.476 7.573 7.475 7.561 95,607 +0.20(+2.74%)
Jun 09, 2010 7.474 7.524 7.360 7.360 353,612 -0.06(-0.79%)
Jun 08, 2010 7.447 7.447 7.317 7.418 186,756 -0.00(-0.01%)
Jun 07, 2010 7.586 7.612 7.419 7.419 342,640 -0.16(-2.10%)
Jun 04, 2010 7.768 7.947 7.566 7.579 410,725 -0.30(-3.79%)
Jun 03, 2010 7.802 7.883 7.786 7.877 390,663 +0.12(+1.51%)
Jun 02, 2010 7.623 7.760 7.606 7.760 96,207 +0.17(+2.20%)
Jun 01, 2010 7.718 7.759 7.591 7.593 323,676 -0.12(-1.49%)
May 28, 2010 7.777 7.784 7.681 7.708 349,085 -0.07(-0.90%)
May 27, 2010 7.658 7.779 7.646 7.777 246,594 +0.28(+3.73%)
May 26, 2010 7.599 7.706 7.472 7.497 315,799 -0.04(-0.53%)
May 25, 2010 7.381 7.549 7.321 7.537 469,593 -0.04(-0.47%)
May 24, 2010 7.585 7.656 7.573 7.573 120,935 -0.03(-0.41%)
May 21, 2010 7.409 7.641 7.075 7.604 943,495 +0.06(+0.84%)
May 20, 2010 7.545 7.683 7.529 7.541 414,074 -0.32(-4.09%)
May 19, 2010 7.880 7.922 7.769 7.862 283,045 -0.06(-0.70%)
May 18, 2010 8.098 8.102 7.880 7.918 266,298 -0.12(-1.52%)
May 17, 2010 8.033 8.055 7.858 8.041 498,767 +0.03(+0.32%)
May 14, 2010 8.098 8.098 7.940 8.015 220,781 -0.19(-2.28%)
May 13, 2010 8.264 8.310 8.164 8.202 135,118 -0.08(-0.99%)
May 12, 2010 8.160 8.284 8.146 8.284 446,009 +0.16(+1.99%)
May 11, 2010 8.168 8.219 8.040 8.122 613,339 +0.03(+0.31%)
May 10, 2010 8.099 8.135 8.033 8.097 836,858 +0.38(+4.89%)
May 07, 2010 7.898 7.950 7.630 7.720 405,828 -0.22(-2.82%)
May 06, 2010 8.167 8.196 0.1515 7.944 1,116,149 -0.25(-3.03%)
May 05, 2010 8.196 8.257 8.047 8.193 1,080,426 -0.08(-1.02%)
May 04, 2010 8.445 8.445 8.225 8.277 682,763 -0.26(-3.00%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.