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
Shanghai
(IX:
SHANG
)
3,154.03
+31.63 (+1.01%)
Daily Price
Updated: 4:45 PM EDT, May 18, 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, 2008
3546
3705
3543
3693
107,600
+169.70(+4.82%)
Apr 29, 2008
3457
3544
3453
3523
67,200
+48.69(+1.40%)
Apr 28, 2008
3497
3531
3460
3475
75,800
-83.03(-2.33%)
Apr 25, 2008
3573
3659
3528
3558
129,600
-25.28(-0.71%)
Apr 24, 2008
3540
3593
3462
3583
142,000
+304.70(+9.29%)
Apr 23, 2008
3116
3297
3090
3278
66,200
+130.54(+4.15%)
Apr 22, 2008
3077
3149
2991
3148
48,800
+30.81(+0.99%)
Apr 21, 2008
3305
3305
3074
3117
60,000
+22.31(+0.72%)
Apr 18, 2008
3201
3204
3078
3095
43,600
-128.07(-3.97%)
Apr 17, 2008
3286
3353
3180
3223
45,800
-68.86(-2.09%)
Apr 16, 2008
3350
3363
3283
3292
40,000
-56.75(-1.69%)
Apr 15, 2008
3283
3350
3212
3348
44,600
+51.68(+1.57%)
Apr 14, 2008
3419
3428
3285
3297
50,400
-196.22(-5.62%)
Apr 11, 2008
3499
3518
3462
3493
43,200
+21.15(+0.61%)
Apr 10, 2008
3378
3474
3345
3472
45,400
+57.83(+1.69%)
Apr 09, 2008
3586
3607
3413
3414
59,800
-198.63(-5.50%)
Apr 08, 2008
3604
3657
3564
3613
65,400
+12.92(+0.36%)
Apr 07, 2008
3419
3613
3387
3600
61,000
+153.38(+4.45%)
Apr 04, 2008
3323
3457
3271
3446
0
+0.00(+0.00%)
Apr 03, 2008
3323
3457
3271
3446
50,800
+98.36(+2.94%)
Apr 02, 2008
3371
3465
3284
3348
65,400
+18.72(+0.56%)
Apr 01, 2008
3461
3493
3309
3329
54,800
-143.55(-4.13%)
Mar 31, 2008
3466
3556
3446
3473
47,200
-107.44(-3.00%)
Mar 28, 2008
3379
3591
3357
3580
63,200
+168.66(+4.94%)
Mar 27, 2008
3541
3541
3408
3411
55,000
-195.37(-5.42%)
Mar 26, 2008
3644
3698
3591
3607
46,200
-22.76(-0.63%)
Mar 25, 2008
3560
3659
3522
3630
52,800
+3.43(+0.09%)
Mar 24, 2008
3830
3840
3625
3626
59,000
-170.39(-4.49%)
Mar 21, 2008
3790
3838
3746
3797
65,000
-7.47(-0.20%)
Mar 20, 2008
3722
3858
3516
3804
73,200
+42.45(+1.13%)
Mar 19, 2008
3746
3814
3678
3762
61,600
+92.70(+2.53%)
Mar 18, 2008
3790
3863
3607
3669
57,800
-151.15(-3.96%)
Mar 17, 2008
3941
3941
3813
3820
49,200
-142.62(-3.60%)
Mar 14, 2008
3957
4001
3892
3963
41,400
-8.59(-0.22%)
Mar 13, 2008
4033
4055
3902
3971
63,600
-98.86(-2.43%)
Mar 12, 2008
4255
4273
4069
4070
57,200
-95.76(-2.30%)
Mar 11, 2008
4122
4166
4063
4166
51,400
+19.58(+0.47%)
Mar 10, 2008
4266
4266
4121
4146
65,600
-154.22(-3.59%)
Mar 08, 2008
4316
4341
4266
4301
56,800
-60.47(-1.39%)
Mar 07, 2008
4310
4428
4261
4361
85,000
+68.34(+1.59%)
Mar 06, 2008
4316
4353
4211
4293
74,200
-42.80(-0.99%)
Mar 05, 2008
4454
4472
4321
4335
87,000
-102.82(-2.32%)
Mar 04, 2008
4324
4457
4279
4438
78,600
+0.00(+0.00%)
Mar 03, 2008
4324
4457
4279
4438
0
+89.73(+2.06%)
Mar 01, 2008
4294
4365
4276
4349
47,800
+49.03(+1.14%)
Feb 29, 2008
4343
4345
4266
4300
48,000
-34.54(-0.80%)
Feb 28, 2008
4257
4361
4222
4334
50,600
+95.87(+2.26%)
Feb 27, 2008
4303
4332
4123
4238
55,600
+45.65(+1.09%)
Feb 26, 2008
4370
4391
4183
4193
58,800
+0.00(+0.00%)
Feb 25, 2008
4370
4391
4183
4193
0
-177.76(-4.07%)
Feb 23, 2008
4500
4500
4333
4370
67,600
-156.89(-3.47%)
Feb 22, 2008
4534
4568
4453
4527
61,400
-39.85(-0.87%)
Feb 21, 2008
4683
4696
4557
4567
66,400
-97.26(-2.09%)
Feb 20, 2008
4582
4666
4545
4664
60,600
+96.14(+2.10%)
Feb 19, 2008
4547
4601
4518
4568
55,800
+0.00(+0.00%)
Feb 18, 2008
4547
4601
4518
4568
0
+71.02(+1.58%)
Feb 16, 2008
4524
4524
4431
4497
41,400
-55.19(-1.21%)
Feb 15, 2008
4527
4577
4508
4552
35,000
+61.60(+1.37%)
Feb 14, 2008
4525
4548
4455
4491
37,000
+0.00(+0.00%)
Feb 13, 2008
4525
4548
4455
4491
0
-108.98(-2.37%)
Feb 12, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 11, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 08, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 07, 2008
4623
4663
4550
4600
0
+0.00(+0.00%)
Feb 06, 2008
4623
4663
4550
4600
52,600
-72.47(-1.55%)
Feb 05, 2008
4415
4672
4415
4672
63,400
+0.00(+0.00%)
Feb 04, 2008
4415
4672
4415
4672
0
+351.40(+8.13%)
Feb 02, 2008
4388
4412
4196
4321
59,400
-62.62(-1.43%)
Feb 01, 2008
4408
4487
4368
4383
45,200
-34.46(-0.78%)
Jan 31, 2008
4506
4554
4331
4418
55,000
-40.09(-0.90%)
Jan 30, 2008
4426
4518
4390
4458
50,400
+38.65(+0.87%)
Jan 29, 2008
4721
4721
4409
4419
69,400
+0.00(+0.00%)
Jan 28, 2008
4721
4721
4409
4419
0
-342.40(-7.19%)
Jan 26, 2008
4717
4807
4658
4762
78,000
+43.96(+0.93%)
Jan 25, 2008
4753
4768
4625
4718
90,000
+14.68(+0.31%)
Jan 24, 2008
4573
4705
4510
4703
88,000
+143.30(+3.14%)
Jan 23, 2008
4818
4818
4512
4560
92,400
-354.69(-7.22%)
Jan 22, 2008
5189
5201
4891
4914
75,600
+0.00(+0.00%)
Jan 21, 2008
5189
5201
4891
4914
0
-266.07(-5.14%)
Jan 19, 2008
5141
5188
5093
5181
68,600
+28.88(+0.56%)
Jan 18, 2008
5236
5312
5040
5152
99,000
-138.98(-2.63%)
Jan 17, 2008
5395
5396
5289
5291
89,200
-153.18(-2.81%)
Jan 16, 2008
5504
5505
5406
5444
80,800
-54.11(-0.98%)
Jan 15, 2008
5508
5523
5457
5498
78,800
+0.00(+0.00%)
Jan 14, 2008
5508
5523
5457
5498
0
+13.22(+0.24%)
Jan 12, 2008
5471
5500
5424
5485
87,800
+28.14(+0.52%)
Jan 11, 2008
5449
5484
5407
5457
96,600
+20.73(+0.38%)
Jan 10, 2008
5365
5438
5347
5436
76,800
+49.28(+0.91%)
Jan 09, 2008
5415
5480
5345
5387
102,400
-6.81(-0.13%)
Jan 08, 2008
5357
5403
5333
5393
92,000
+0.00(+0.00%)
Jan 07, 2008
5357
5403
5333
5393
0
+31.77(+0.59%)
Jan 05, 2008
5328
5372
5318
5362
80,800
+41.71(+0.78%)
Jan 04, 2008
5270
5321
5211
5320
98,600
+47.05(+0.89%)
Jan 03, 2008
5265
5295
5202
5273
76,600
+0.00(+0.00%)
Jan 02, 2008
5265
5295
5202
5273
0
+11.25(+0.21%)
Jan 01, 2008
5320
5336
5249
5262
0
+0.00(+0.00%)
Dec 31, 2007
5320
5336
5249
5262
0
+0.00(+0.00%)
Dec 29, 2007
5320
5336
5249
5262
77,200
-47.33(-0.89%)
Dec 28, 2007
5248
5317
5204
5309
87,400
+75.54(+1.44%)
Dec 27, 2007
5209
5263
5159
5233
74,400
+32.17(+0.62%)
Dec 26, 2007
5233
5254
5179
5201
71,000
-33.08(-0.63%)
Dec 25, 2007
5133
5284
5105
5234
85,000
+0.00(+0.00%)
Dec 24, 2007
5133
5284
5105
5234
0
+132.48(+2.60%)
Dec 22, 2007
5017
5112
5014
5102
66,200
+58.24(+1.15%)
Dec 21, 2007
4965
5051
4923
5044
57,800
+101.76(+2.06%)
Dec 20, 2007
4878
4960
4868
4942
56,200
+105.61(+2.18%)
Dec 19, 2007
4856
4905
4812
4836
40,600
-40.59(-0.83%)
Dec 18, 2007
5007
5007
4875
4877
63,600
+0.00(+0.00%)
Dec 17, 2007
5007
5007
4875
4877
0
-131.15(-2.62%)
Dec 15, 2007
4900
5011
4860
5008
53,000
+49.87(+1.01%)
Dec 14, 2007
5078
5095
4954
4958
67,200
-137.50(-2.70%)
Dec 13, 2007
5148
5150
5055
5096
72,200
-79.54(-1.54%)
Dec 12, 2007
5181
5210
5104
5175
66,800
+13.16(+0.25%)
Dec 11, 2007
5011
5169
4991
5162
68,800
+0.00(+0.00%)
Dec 10, 2007
5011
5169
4991
5162
0
+70.16(+1.38%)
Dec 08, 2007
5038
5097
5021
5092
50,000
+56.69(+1.13%)
Dec 07, 2007
5056
5066
4995
5035
43,200
-7.58(-0.15%)
Dec 06, 2007
4917
5053
4893
5043
54,400
+126.76(+2.58%)
Dec 05, 2007
4882
4971
4882
4916
42,800
+47.28(+0.97%)
Dec 04, 2007
4839
4900
4798
4869
53,800
+0.00(+0.00%)
Dec 03, 2007
4839
4900
4798
4869
0
-3.17(-0.07%)
Dec 01, 2007
4994
4994
4862
4872
43,400
-131.55(-2.63%)
Nov 30, 2007
4871
5011
4815
5003
50,000
+199.94(+4.16%)
Nov 29, 2007
4871
4908
4779
4803
32,800
-57.72(-1.19%)
Nov 28, 2007
4920
4947
4857
4861
30,800
-97.74(-1.97%)
Nov 27, 2007
5103
5125
4952
4959
36,800
+0.00(+0.00%)
Nov 26, 2007
5103
5125
4952
4959
0
-73.28(-1.46%)
Nov 24, 2007
4946
5034
4897
5032
30,800
+47.97(+0.96%)
Nov 23, 2007
5114
5155
4970
4984
40,400
-230.07(-4.41%)
Nov 22, 2007
5308
5345
5207
5214
41,200
-79.47(-1.50%)
Nov 21, 2007
5231
5338
5159
5294
49,000
+23.88(+0.45%)
Nov 20, 2007
5325
5333
5240
5270
41,000
+0.00(+0.00%)
Nov 19, 2007
5325
5333
5240
5270
0
-46.45(-0.87%)
Nov 17, 2007
5273
5336
5224
5316
37,400
-49.00(-0.91%)
Nov 16, 2007
5391
5454
5339
5365
47,800
-47.42(-0.88%)
Nov 15, 2007
5247
5415
5165
5413
51,000
+254.57(+4.94%)
Nov 14, 2007
5239
5312
5085
5158
49,200
-29.61(-0.57%)
Nov 13, 2007
5181
5250
5033
5188
52,600
+0.00(+0.00%)
Nov 12, 2007
5181
5250
5033
5188
0
-127.81(-2.40%)
Nov 10, 2007
5276
5383
5218
5316
47,400
-14.48(-0.27%)
Nov 09, 2007
5559
5559
5328
5330
49,000
-271.76(-4.85%)
Nov 08, 2007
5566
5611
5470
5602
42,800
+65.21(+1.18%)
Nov 07, 2007
5593
5650
5510
5537
45,000
-97.88(-1.74%)
Nov 06, 2007
5748
5787
5603
5634
64,200
+0.00(+0.00%)
Nov 05, 2007
5748
5787
5603
5634
0
-143.36(-2.48%)
Nov 02, 2007
5812
5861
5740
5778
59,600
-136.48(-2.31%)
Nov 01, 2007
5979
6005
5912
5914
64,800
-40.48(-0.68%)
Oct 31, 2007
5985
6002
5871
5955
71,000
+57.58(+0.98%)
Oct 30, 2007
5769
5900
5701
5897
54,200
+149.19(+2.60%)
Oct 29, 2007
5642
5750
5618
5748
50,200
+158.37(+2.83%)
Oct 26, 2007
5499
5629
5462
5590
51,600
+27.24(+0.49%)
Oct 25, 2007
5794
5820
5546
5562
71,800
-280.72(-4.80%)
Oct 24, 2007
5804
5907
5794
5843
60,200
+69.72(+1.21%)
Oct 23, 2007
5660
5776
5575
5773
58,400
+106.06(+1.87%)
Oct 22, 2007
5743
5805
5655
5667
54,400
-150.72(-2.59%)
Oct 19, 2007
5869
5932
5767
5818
55,200
-7.23(-0.12%)
Oct 18, 2007
6032
6055
5805
5825
69,800
-211.00(-3.50%)
Oct 17, 2007
6057
6089
5982
6036
71,400
-55.78(-0.92%)
Oct 16, 2007
6057
6124
6041
6092
88,200
+61.97(+1.03%)
Oct 15, 2007
5935
6039
5866
6030
98,800
+126.83(+2.15%)
Oct 12, 2007
5951
5959
5659
5903
119,200
-9.97(-0.17%)
Oct 11, 2007
5798
5915
5756
5913
94,800
+141.77(+2.46%)
Oct 10, 2007
5743
5861
5727
5771
92,400
+55.57(+0.97%)
Oct 09, 2007
5679
5725
5628
5716
83,200
+23.14(+0.41%)
Oct 08, 2007
5683
5730
5620
5693
96,000
+140.45(+2.53%)
Oct 05, 2007
5462
5560
5462
5552
0
+0.00(+0.00%)
Oct 04, 2007
5462
5560
5462
5552
0
+0.00(+0.00%)
Oct 03, 2007
5462
5560
5462
5552
0
+0.00(+0.00%)
Oct 02, 2007
5462
5560
5462
5552
0
+0.00(+0.00%)
Oct 01, 2007
5462
5560
5462
5552
0
+0.00(+0.00%)
Sep 28, 2007
5462
5560
5462
5552
80,600
+142.90(+2.64%)
Sep 27, 2007
5338
5411
5307
5409
58,800
+70.88(+1.33%)
Sep 26, 2007
5408
5464
5320
5339
63,600
-87.36(-1.61%)
Sep 25, 2007
5500
5509
5396
5426
96,600
-59.13(-1.08%)
Sep 24, 2007
5470
5506
5404
5485
81,800
+30.34(+0.56%)
Sep 21, 2007
5483
5489
5363
5455
92,800
-15.39(-0.28%)
Sep 20, 2007
5408
5482
5396
5470
86,600
+74.79(+1.39%)
Sep 19, 2007
5439
5447
5336
5395
89,800
-29.94(-0.55%)
Sep 18, 2007
5447
5459
5340
5425
102,600
+3.82(+0.07%)
Sep 17, 2007
5309
5427
5308
5421
105,600
+109.21(+2.06%)
Sep 14, 2007
5290
5324
5202
5312
94,600
+38.59(+0.73%)
Sep 13, 2007
5193
5277
5179
5274
86,600
+100.96(+1.95%)
Sep 12, 2007
5093
5192
5025
5173
97,000
+58.66(+1.15%)
Sep 11, 2007
5363
5395
5094
5114
110,000
-241.32(-4.51%)
Sep 10, 2007
5208
5357
5170
5355
102,400
+78.11(+1.48%)
Sep 07, 2007
5381
5405
5269
5277
119,800
-116.48(-2.16%)
Sep 06, 2007
5337
5412
5314
5394
107,000
+82.94(+1.56%)
Sep 05, 2007
5296
5338
5224
5311
96,200
+16.68(+0.32%)
Sep 04, 2007
5333
5358
5265
5294
120,400
-27.02(-0.51%)
Sep 03, 2007
5258
5328
5258
5321
125,800
+102.23(+1.96%)
Aug 31, 2007
5184
5235
5158
5219
103,600
+50.95(+0.99%)
Aug 30, 2007
5144
5187
5110
5168
101,200
+58.45(+1.14%)
Aug 29, 2007
5148
5205
5063
5109
100,800
-85.26(-1.64%)
Aug 28, 2007
5134
5210
5058
5195
105,400
+44.57(+0.87%)
Aug 27, 2007
5145
5192
5092
5150
116,200
+42.45(+0.83%)
Aug 24, 2007
5071
5125
5052
5108
109,000
+75.18(+1.49%)
Aug 23, 2007
5003
5050
4968
5032
99,400
+52.41(+1.05%)
Aug 22, 2007
4876
4999
4861
4980
108,200
+24.87(+0.50%)
Aug 21, 2007
4944
4983
4918
4955
104,200
+50.36(+1.03%)
Aug 20, 2007
4774
4906
4758
4905
99,200
+248.28(+5.33%)
Aug 17, 2007
4733
4814
4646
4657
91,200
-108.88(-2.28%)
Aug 16, 2007
4845
4845
4710
4765
90,600
-104.43(-2.14%)
Aug 15, 2007
4876
4916
4763
4870
90,600
-2.91(-0.06%)
Aug 14, 2007
4820
4877
4790
4873
88,600
+52.73(+1.09%)
Aug 13, 2007
4769
4873
4729
4820
114,200
+70.69(+1.49%)
Aug 10, 2007
4745
4770
4641
4749
101,800
-4.73(-0.10%)
Aug 09, 2007
4659
4769
4659
4754
97,600
+90.94(+1.95%)
Aug 08, 2007
4615
4711
4569
4663
119,000
+11.93(+0.26%)
Aug 07, 2007
4642
4687
4581
4651
116,200
+23.12(+0.50%)
Aug 06, 2007
4600
4630
4564
4628
111,800
+67.34(+1.48%)
Aug 03, 2007
4441
4563
4439
4561
115,200
+153.04(+3.47%)
Aug 02, 2007
4317
4432
4291
4408
98,200
+107.17(+2.49%)
Aug 01, 2007
4489
4502
4285
4301
126,200
-170.47(-3.81%)
Jul 31, 2007
4432
4477
4379
4471
108,600
+30.26(+0.68%)
Jul 30, 2007
4349
4450
4346
4441
112,600
+95.41(+2.20%)
Jul 27, 2007
4315
4357
4269
4345
100,200
-1.10(-0.03%)
Jul 26, 2007
4348
4372
4304
4346
99,200
+22.49(+0.52%)
Jul 25, 2007
4213
4325
4212
4324
94,000
+113.64(+2.70%)
Jul 24, 2007
4238
4285
4193
4210
111,000
-3.03(-0.07%)
Jul 23, 2007
4091
4220
4091
4213
121,600
+154.51(+3.81%)
Jul 20, 2007
3918
4062
3918
4059
83,200
+145.91(+3.73%)
Jul 19, 2007
3919
3947
3888
3913
48,800
-17.12(-0.44%)
Jul 18, 2007
3881
3972
3862
3930
62,800
+33.87(+0.87%)
Jul 17, 2007
3810
3920
3767
3896
48,800
+74.27(+1.94%)
Jul 16, 2007
3921
3932
3821
3822
47,600
-92.48(-2.36%)
Jul 13, 2007
3921
3936
3878
3914
46,000
-1.59(-0.04%)
Jul 12, 2007
3874
3926
3861
3916
55,200
+50.27(+1.30%)
Jul 11, 2007
3838
3879
3812
3866
51,400
+12.70(+0.33%)
Jul 10, 2007
3896
3929
3842
3853
76,600
-30.20(-0.78%)
Jul 09, 2007
3810
3901
3783
3883
83,400
+101.87(+2.69%)
Jul 06, 2007
3600
3785
3564
3781
80,800
+165.48(+4.58%)
Jul 05, 2007
3770
3778
3615
3616
63,400
-200.30(-5.25%)
Jul 04, 2007
3906
3916
3800
3816
56,400
-83.55(-2.14%)
Jul 03, 2007
3855
3907
3821
3900
69,800
+63.43(+1.65%)
Jul 02, 2007
3800
3860
3724
3836
74,200
+15.59(+0.41%)
Jun 29, 2007
3824
3919
3780
3821
86,200
-93.50(-2.39%)
Jun 28, 2007
4080
4113
3913
3914
97,800
-164.40(-4.03%)
Jun 27, 2007
3986
4091
3948
4079
95,200
+105.23(+2.65%)
Jun 26, 2007
3863
3976
3819
3973
93,800
+32.29(+0.82%)
Jun 25, 2007
4103
4131
3912
3941
101,600
-150.37(-3.68%)
Jun 22, 2007
4231
4249
4024
4091
119,600
-139.37(-3.29%)
Jun 21, 2007
4171
4257
4147
4231
113,000
+49.50(+1.18%)
Jun 20, 2007
4269
4312
4164
4181
135,200
-88.20(-2.07%)
Jun 19, 2007
4248
4281
4210
4270
124,600
+16.17(+0.38%)
Jun 18, 2007
4195
4268
4193
4253
129,000
+120.48(+2.92%)
Jun 15, 2007
4086
4153
4067
4133
108,600
+17.66(+0.43%)
Jun 14, 2007
4162
4180
4086
4115
138,400
-61.27(-1.47%)
Jun 13, 2007
4111
4193
4102
4176
167,000
+104.34(+2.56%)
Jun 12, 2007
4012
4073
3910
4072
149,400
+76.46(+1.91%)
Jun 11, 2007
3942
4000
3931
3996
133,800
+82.54(+2.11%)
Jun 08, 2007
3900
3936
3852
3913
135,800
+22.34(+0.57%)
Jun 07, 2007
3788
3891
3780
3891
142,400
+114.48(+3.03%)
Jun 06, 2007
3781
3822
3683
3776
145,800
+9.22(+0.24%)
Jun 05, 2007
3564
3769
3404
3767
157,200
+96.70(+2.63%)
Jun 04, 2007
3982
3987
3659
3670
114,800
-330.34(-8.26%)
Jun 01, 2007
4121
4181
3967
4001
161,000
-108.91(-2.65%)
May 31, 2007
4006
4178
3858
4110
173,200
+56.56(+1.40%)
May 30, 2007
4087
4275
4016
4053
185,600
-281.83(-6.50%)
May 29, 2007
4289
4336
4262
4335
172,000
+62.81(+1.47%)
May 28, 2007
4222
4284
4215
4272
178,600
+92.33(+2.21%)
May 25, 2007
4133
4190
4111
4180
154,200
+28.65(+0.69%)
May 24, 2007
4189
4208
4089
4151
181,000
-22.58(-0.54%)
May 23, 2007
4125
4175
4094
4174
161,400
+63.33(+1.54%)
May 22, 2007
4091
4137
4087
4110
173,600
+38.15(+0.94%)
May 21, 2007
3902
4083
3893
4072
156,200
+41.97(+1.04%)
May 18, 2007
4041
4052
3999
4030
130,800
-18.03(-0.45%)
May 17, 2007
4002
4064
3983
4048
139,200
+62.25(+1.56%)
May 16, 2007
3891
3987
3845
3986
131,800
+86.86(+2.23%)
May 15, 2007
4056
4070
3891
3899
156,600
-147.21(-3.64%)
May 14, 2007
3971
4081
3940
4046
139,400
+24.71(+0.61%)
May 11, 2007
4024
4040
3949
4022
140,600
-28.02(-0.69%)
May 10, 2007
4021
4072
3991
4050
171,200
+36.62(+0.91%)
May 09, 2007
3961
4015
3875
4013
208,400
+63.07(+1.60%)
May 08, 2007
3938
3965
3901
3950
160,600
+108.74(+2.83%)
May 07, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
May 04, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
May 03, 2007
3784
3851
3759
3841
0
+0.00(+0.00%)
May 02, 2007
3784
3851
3759
3841
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.