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
Netflix
(NQ:
NFLX
)
621.10
+10.58 (+1.73%)
Streaming Delayed Price
Updated: 4:00 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:
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
4.574
4.631
4.456
4.569
10,903,480
-0.03(-0.62%)
Apr 29, 2008
4.664
4.706
4.550
4.597
7,232,833
-0.13(-2.66%)
Apr 28, 2008
4.740
4.793
4.657
4.723
10,395,574
-0.13(-2.65%)
Apr 25, 2008
4.739
4.857
4.714
4.851
10,158,764
+0.13(+2.85%)
Apr 24, 2008
4.437
4.750
4.430
4.717
13,807,037
+0.25(+5.63%)
Apr 23, 2008
4.303
4.500
4.243
4.466
20,147,182
+0.18(+4.20%)
Apr 22, 2008
4.816
4.821
4.207
4.286
73,237,952
-1.33(-23.70%)
Apr 21, 2008
5.509
5.804
5.509
5.617
155,207,488
+0.11(+1.97%)
Apr 18, 2008
5.819
5.843
5.473
5.509
14,841,000
-0.31(-5.26%)
Apr 17, 2008
5.557
5.840
5.486
5.814
23,908,338
+0.25(+4.44%)
Apr 16, 2008
5.261
5.587
5.217
5.567
15,434,068
+0.36(+6.83%)
Apr 15, 2008
5.143
5.211
5.080
5.211
5,720,854
+0.10(+1.96%)
Apr 14, 2008
5.143
5.199
5.064
5.111
6,810,495
+0.04(+0.76%)
Apr 11, 2008
5.059
5.220
5.016
5.073
7,887,298
-0.15(-2.90%)
Apr 10, 2008
5.151
5.290
5.119
5.224
5,525,324
+0.02(+0.41%)
Apr 09, 2008
5.299
5.299
5.147
5.203
7,982,428
-0.07(-1.30%)
Apr 08, 2008
5.216
5.294
5.059
5.271
6,456,932
+0.14(+2.79%)
Apr 07, 2008
5.231
5.231
5.034
5.129
5,357,618
-0.04(-0.86%)
Apr 04, 2008
5.357
5.357
5.131
5.173
6,877,506
-0.16(-3.00%)
Apr 03, 2008
5.114
5.449
5.107
5.333
8,989,631
+0.14(+2.70%)
Apr 02, 2008
5.164
5.286
5.106
5.193
9,598,869
-0.02(-0.44%)
Apr 01, 2008
5.071
5.271
4.914
5.216
16,173,436
+0.27(+5.37%)
Mar 31, 2008
5.167
5.193
4.840
4.950
14,527,477
-0.13(-2.64%)
Mar 28, 2008
5.191
5.339
5.041
5.084
9,209,340
-0.11(-2.12%)
Mar 27, 2008
5.317
5.344
5.020
5.194
12,809,180
-0.21(-3.96%)
Mar 26, 2008
5.286
5.416
5.186
5.409
10,948,679
+0.11(+1.99%)
Mar 25, 2008
5.491
5.521
5.266
5.303
12,000,057
-0.15(-2.75%)
Mar 24, 2008
5.334
5.664
5.263
5.453
16,855,936
+0.28(+5.33%)
Mar 21, 2008
5.429
5.429
5.109
5.177
23,523,582
+0.00(+0.00%)
Mar 20, 2008
5.429
5.429
5.109
5.177
23,523,582
+0.20(+3.93%)
Mar 19, 2008
4.999
5.147
4.946
4.981
13,099,148
-0.02(-0.37%)
Mar 18, 2008
4.823
5.000
4.783
5.000
12,411,965
+0.29(+6.09%)
Mar 17, 2008
4.687
4.814
4.619
4.713
9,300,676
-0.04(-0.81%)
Mar 14, 2008
4.907
4.929
4.694
4.751
7,955,303
-0.14(-2.78%)
Mar 13, 2008
4.794
4.904
4.650
4.887
10,044,475
+0.02(+0.50%)
Mar 12, 2008
4.736
4.929
4.736
4.863
15,893,772
+0.14(+2.90%)
Mar 11, 2008
4.786
4.886
4.607
4.726
17,989,502
-0.02(-0.39%)
Mar 10, 2008
4.571
4.776
4.500
4.744
14,317,491
+0.28(+6.24%)
Mar 07, 2008
4.360
4.534
4.307
4.466
10,600,562
+0.09(+2.09%)
Mar 06, 2008
4.523
4.547
4.374
4.374
9,049,691
-0.21(-4.61%)
Mar 05, 2008
4.526
4.659
4.484
4.586
12,135,633
+0.08(+1.84%)
Mar 04, 2008
4.366
4.510
4.331
4.503
8,935,269
+0.08(+1.87%)
Mar 03, 2008
4.536
4.569
4.377
4.420
12,994,631
-0.09(-2.03%)
Feb 29, 2008
4.547
4.571
4.303
4.511
16,774,554
+0.01(+0.13%)
Feb 28, 2008
4.517
4.901
4.500
4.506
35,182,664
-0.13(-2.74%)
Feb 27, 2008
4.370
4.649
4.286
4.633
41,282,980
+0.49(+11.83%)
Feb 26, 2008
3.973
4.214
3.973
4.143
16,591,889
+0.14(+3.57%)
Feb 25, 2008
3.959
4.029
3.957
4.000
6,801,626
+0.03(+0.72%)
Feb 22, 2008
3.957
3.999
3.910
3.971
5,739,922
-0.01(-0.25%)
Feb 21, 2008
3.929
3.999
3.904
3.981
7,111,712
+0.06(+1.46%)
Feb 20, 2008
3.781
3.973
3.751
3.924
12,815,242
+0.10(+2.54%)
Feb 19, 2008
3.761
3.943
3.683
3.827
9,839,102
+0.03(+0.71%)
Feb 18, 2008
3.793
3.824
3.723
3.800
6,734,475
+0.00(+0.00%)
Feb 15, 2008
3.793
3.824
3.723
3.800
6,734,475
-0.02(-0.56%)
Feb 14, 2008
3.846
3.880
3.761
3.821
6,272,972
-0.08(-2.05%)
Feb 13, 2008
3.867
3.907
3.810
3.901
7,099,329
+0.06(+1.52%)
Feb 12, 2008
3.856
3.896
3.787
3.843
7,427,377
+0.00(+0.04%)
Feb 11, 2008
3.851
3.864
3.820
3.841
9,594,865
+0.00(+0.04%)
Feb 08, 2008
3.779
3.857
3.719
3.840
10,850,154
+0.00(+0.11%)
Feb 07, 2008
3.659
3.840
3.659
3.836
16,766,966
+0.12(+3.19%)
Feb 06, 2008
3.686
3.842
3.627
3.717
15,106,734
+0.11(+3.01%)
Feb 05, 2008
3.640
3.679
3.544
3.609
8,944,831
-0.09(-2.43%)
Feb 04, 2008
3.627
3.737
3.613
3.699
11,883,598
+0.07(+1.97%)
Feb 01, 2008
3.544
3.657
3.510
3.627
12,623,092
+0.03(+0.95%)
Jan 31, 2008
3.221
3.621
3.159
3.593
23,223,752
+0.32(+9.63%)
Jan 30, 2008
3.339
3.359
3.221
3.277
9,307,165
-0.03(-0.95%)
Jan 29, 2008
3.296
3.323
3.240
3.309
7,082,158
+0.02(+0.74%)
Jan 28, 2008
3.163
3.286
3.080
3.284
11,649,448
+0.17(+5.60%)
Jan 25, 2008
3.183
3.244
3.017
3.110
19,865,118
-0.02(-0.77%)
Jan 24, 2008
3.377
3.393
3.067
3.134
38,926,664
-0.26(-7.66%)
Jan 23, 2008
3.150
3.400
3.000
3.394
29,370,654
+0.21(+6.50%)
Jan 22, 2008
3.033
3.247
2.907
3.187
14,146,341
+0.07(+2.11%)
Jan 21, 2008
3.116
3.239
3.079
3.121
12,496,063
+0.00(+0.00%)
Jan 18, 2008
3.116
3.239
3.079
3.121
12,496,063
+0.01(+0.37%)
Jan 17, 2008
3.131
3.227
3.087
3.110
11,843,439
-0.04(-1.36%)
Jan 16, 2008
3.079
3.223
3.000
3.153
17,956,098
+0.00(+0.09%)
Jan 15, 2008
3.231
3.307
2.959
3.150
37,894,688
-0.10(-3.16%)
Jan 14, 2008
3.409
3.493
3.247
3.253
16,165,575
-0.09(-2.73%)
Jan 11, 2008
3.500
3.521
3.344
3.344
8,981,077
-0.18(-5.22%)
Jan 10, 2008
3.234
3.571
3.181
3.529
13,378,490
+0.24(+7.39%)
Jan 09, 2008
3.316
3.357
3.097
3.286
15,200,044
-0.04(-1.29%)
Jan 08, 2008
3.543
3.553
3.247
3.329
14,489,985
-0.23(-6.35%)
Jan 07, 2008
3.530
3.564
3.386
3.554
12,693,155
+0.04(+1.10%)
Jan 04, 2008
3.720
3.796
3.479
3.516
17,203,052
-0.21(-5.60%)
Jan 03, 2008
3.991
4.043
3.664
3.724
21,339,926
-0.04(-1.06%)
Jan 02, 2008
3.794
3.893
3.663
3.764
12,527,640
-0.04(-1.01%)
Jan 01, 2008
3.850
3.897
3.701
3.803
10,414,740
+0.00(+0.00%)
Dec 31, 2007
3.850
3.897
3.701
3.803
10,414,740
-0.04(-1.15%)
Dec 28, 2007
3.921
3.959
3.756
3.847
7,536,430
-0.07(-1.89%)
Dec 27, 2007
4.000
4.034
3.857
3.921
11,615,708
-0.18(-4.36%)
Dec 26, 2007
3.959
4.146
3.959
4.100
6,311,549
+0.11(+2.83%)
Dec 24, 2007
4.014
4.089
3.959
3.987
3,863,796
-0.03(-0.68%)
Dec 21, 2007
3.984
4.163
3.959
4.014
25,500,886
+0.12(+3.16%)
Dec 20, 2007
3.574
3.929
3.523
3.891
22,399,592
+0.34(+9.53%)
Dec 19, 2007
3.440
3.559
3.409
3.553
6,424,081
+0.10(+2.85%)
Dec 18, 2007
3.324
3.467
3.281
3.454
4,934,979
+0.15(+4.68%)
Dec 17, 2007
3.330
3.376
3.287
3.300
3,688,306
-0.06(-1.79%)
Dec 14, 2007
3.280
3.406
3.219
3.360
9,683,884
+0.07(+2.08%)
Dec 13, 2007
3.270
3.291
3.216
3.291
5,159,742
-0.02(-0.52%)
Dec 12, 2007
3.393
3.420
3.269
3.309
5,342,981
-0.02(-0.60%)
Dec 11, 2007
3.357
3.414
3.300
3.329
6,779,450
-0.03(-0.81%)
Dec 10, 2007
3.370
3.387
3.349
3.356
4,284,693
-0.01(-0.34%)
Dec 07, 2007
3.413
3.419
3.349
3.367
5,803,412
-0.05(-1.38%)
Dec 06, 2007
3.354
3.414
3.331
3.414
6,831,530
-0.00(-0.13%)
Dec 05, 2007
3.331
3.423
3.293
3.419
10,406,116
+0.03(+0.76%)
Dec 04, 2007
3.397
3.417
3.293
3.393
5,680,870
-0.00(-0.13%)
Dec 03, 2007
3.429
3.543
3.367
3.397
9,137,254
+0.10(+2.94%)
Nov 30, 2007
3.364
3.420
3.224
3.300
8,799,133
-0.00(-0.09%)
Nov 29, 2007
3.260
3.361
3.260
3.303
6,612,808
+0.02(+0.48%)
Nov 28, 2007
3.214
3.320
3.200
3.287
9,417,681
+0.10(+3.00%)
Nov 27, 2007
3.087
3.193
3.071
3.191
6,707,406
+0.12(+4.05%)
Nov 26, 2007
3.107
3.170
3.061
3.067
6,465,801
-0.04(-1.29%)
Nov 23, 2007
3.104
3.129
3.037
3.107
6,152,334
+0.03(+0.93%)
Nov 21, 2007
3.217
3.224
3.074
3.079
10,418,646
-0.15(-4.77%)
Nov 20, 2007
3.276
3.311
3.164
3.233
11,195,169
-0.08(-2.50%)
Nov 19, 2007
3.367
3.429
3.280
3.316
6,817,887
-0.08(-2.48%)
Nov 16, 2007
3.434
3.470
3.250
3.400
11,610,430
-0.04(-1.08%)
Nov 15, 2007
3.531
3.549
3.417
3.437
6,980,819
-0.11(-3.14%)
Nov 14, 2007
3.656
3.657
3.531
3.549
7,146,950
-0.08(-2.24%)
Nov 13, 2007
3.514
3.630
3.501
3.630
6,432,810
+0.13(+3.67%)
Nov 12, 2007
3.593
3.637
3.486
3.501
9,212,742
-0.11(-2.93%)
Nov 09, 2007
3.833
3.839
3.519
3.607
13,924,511
-0.28(-7.14%)
Nov 08, 2007
3.820
3.930
3.724
3.884
10,652,005
+0.04(+1.15%)
Nov 07, 2007
3.843
3.910
3.763
3.840
7,447,733
-0.05(-1.29%)
Nov 06, 2007
3.777
3.899
3.759
3.890
7,773,884
+0.10(+2.72%)
Nov 05, 2007
3.721
3.857
3.717
3.787
7,676,255
+0.04(+0.95%)
Nov 02, 2007
3.721
3.771
3.714
3.751
8,920,030
-0.00(-0.11%)
Nov 01, 2007
3.781
3.811
3.643
3.756
10,405,451
-0.03(-0.68%)
Oct 31, 2007
3.783
3.787
3.683
3.781
10,792,474
+0.00(+0.11%)
Oct 30, 2007
3.734
3.800
3.676
3.777
12,056,673
+0.01(+0.27%)
Oct 29, 2007
3.677
3.783
3.643
3.767
7,771,329
+0.16(+4.56%)
Oct 26, 2007
3.650
3.671
3.517
3.603
10,921,043
-0.02(-0.43%)
Oct 25, 2007
3.589
3.690
3.584
3.619
9,669,051
+0.01(+0.32%)
Oct 24, 2007
3.613
3.626
3.466
3.607
13,042,889
-0.11(-2.85%)
Oct 23, 2007
3.684
3.743
3.503
3.713
38,484,688
+0.43(+12.95%)
Oct 22, 2007
3.250
3.324
3.157
3.287
21,314,300
-0.03(-0.99%)
Oct 19, 2007
3.470
3.470
3.229
3.320
11,195,008
-0.11(-3.29%)
Oct 18, 2007
3.416
3.471
3.380
3.433
7,928,948
-0.04(-1.03%)
Oct 17, 2007
3.400
3.471
3.377
3.469
4,302,242
+0.04(+1.29%)
Oct 16, 2007
3.464
3.464
3.379
3.424
6,299,663
+0.00(+0.04%)
Oct 15, 2007
3.414
3.500
3.370
3.423
11,532,961
+0.14(+4.17%)
Oct 12, 2007
3.264
3.334
3.256
3.286
4,230,163
+0.01(+0.39%)
Oct 11, 2007
3.344
3.431
3.233
3.273
10,007,648
-0.07(-2.18%)
Oct 10, 2007
3.239
3.381
3.219
3.346
10,533,817
+0.09(+2.76%)
Oct 09, 2007
3.179
3.286
3.167
3.256
8,562,841
+0.07(+2.33%)
Oct 08, 2007
3.110
3.189
3.086
3.181
3,204,676
+0.04(+1.23%)
Oct 05, 2007
3.033
3.174
3.029
3.143
6,549,073
+0.12(+4.07%)
Oct 04, 2007
2.983
3.039
2.967
3.020
4,897,249
+0.01(+0.28%)
Oct 03, 2007
3.003
3.040
2.971
3.011
3,612,496
-0.02(-0.57%)
Oct 02, 2007
3.036
3.047
2.966
3.029
4,522,196
-0.00(-0.09%)
Oct 01, 2007
2.957
3.057
2.941
3.031
9,528,169
+0.07(+2.27%)
Sep 28, 2007
3.057
3.086
2.950
2.964
8,662,262
-0.09(-2.86%)
Sep 27, 2007
3.111
3.121
3.001
3.051
11,898,207
-0.08(-2.64%)
Sep 26, 2007
3.000
3.157
2.996
3.134
15,874,809
+0.13(+4.43%)
Sep 25, 2007
2.757
3.009
2.754
3.001
18,056,758
+0.25(+8.92%)
Sep 24, 2007
2.743
2.794
2.729
2.756
6,366,366
+0.01(+0.52%)
Sep 21, 2007
2.821
2.821
2.677
2.741
15,879,240
-0.04(-1.49%)
Sep 20, 2007
2.743
2.793
2.734
2.783
7,498,693
-0.02(-0.81%)
Sep 19, 2007
2.786
2.810
2.751
2.806
8,152,297
+0.06(+2.13%)
Sep 18, 2007
2.643
2.771
2.629
2.747
6,933,457
+0.12(+4.45%)
Sep 17, 2007
2.621
2.664
2.599
2.630
10,097,864
+0.10(+3.89%)
Sep 14, 2007
2.466
2.543
2.453
2.531
4,784,059
+0.05(+2.19%)
Sep 13, 2007
2.471
2.499
2.439
2.477
4,441,962
-0.00(-0.12%)
Sep 12, 2007
2.514
2.523
2.473
2.480
2,704,954
-0.04(-1.75%)
Sep 11, 2007
2.477
2.549
2.467
2.524
5,482,526
+0.04(+1.55%)
Sep 10, 2007
2.573
2.574
2.464
2.486
6,353,206
-0.09(-3.55%)
Sep 07, 2007
2.527
2.580
2.501
2.577
6,756,560
+0.01(+0.28%)
Sep 06, 2007
2.537
2.570
2.509
2.570
7,505,917
+0.01(+0.39%)
Sep 05, 2007
2.580
2.591
2.514
2.560
4,132,512
-0.03(-1.21%)
Sep 04, 2007
2.569
2.674
2.526
2.591
11,163,691
+0.09(+3.54%)
Aug 31, 2007
2.479
2.511
2.450
2.503
4,744,691
+0.05(+1.86%)
Aug 30, 2007
2.467
2.499
2.436
2.457
4,953,368
-0.04(-1.71%)
Aug 29, 2007
2.436
2.500
2.417
2.500
3,855,319
+0.07(+3.06%)
Aug 28, 2007
2.451
2.509
2.421
2.426
4,652,753
-0.02(-0.93%)
Aug 27, 2007
2.534
2.550
2.443
2.449
3,496,373
-0.09(-3.71%)
Aug 24, 2007
2.456
2.546
2.443
2.543
6,323,988
+0.08(+3.19%)
Aug 23, 2007
2.471
2.500
2.429
2.464
3,038,475
-0.03(-1.03%)
Aug 22, 2007
2.499
2.503
2.447
2.490
4,593,771
+0.02(+0.75%)
Aug 21, 2007
2.479
2.496
2.437
2.471
3,347,462
+0.02(+0.76%)
Aug 20, 2007
2.499
2.499
2.399
2.453
5,512,843
-0.01(-0.41%)
Aug 17, 2007
2.564
2.564
2.430
2.463
7,106,742
+0.05(+2.01%)
Aug 16, 2007
2.450
2.571
2.383
2.414
13,840,868
-0.08(-3.10%)
Aug 15, 2007
2.504
2.557
2.484
2.491
5,426,470
-0.00(-0.11%)
Aug 14, 2007
2.476
2.551
2.459
2.494
5,312,937
+0.01(+0.58%)
Aug 13, 2007
2.571
2.586
2.453
2.480
6,819,056
-0.08(-2.96%)
Aug 10, 2007
2.557
2.566
2.390
2.556
10,725,218
+0.02(+0.68%)
Aug 09, 2007
2.433
2.540
2.374
2.539
18,303,992
-0.03(-1.11%)
Aug 08, 2007
2.490
2.639
2.479
2.567
12,916,098
+0.09(+3.57%)
Aug 07, 2007
2.493
2.499
2.421
2.479
10,384,171
+0.06(+2.30%)
Aug 06, 2007
2.460
2.460
2.357
2.423
11,218,003
+0.06(+2.35%)
Aug 03, 2007
2.390
2.469
2.363
2.367
8,660,162
-0.08(-3.16%)
Aug 02, 2007
2.450
2.477
2.421
2.444
9,258,641
-0.01(-0.29%)
Aug 01, 2007
2.464
2.499
2.397
2.451
14,215,788
-0.01(-0.41%)
Jul 31, 2007
2.529
2.529
2.443
2.461
9,654,078
-0.02(-0.92%)
Jul 30, 2007
2.444
2.536
2.427
2.484
13,632,562
+0.04(+1.70%)
Jul 27, 2007
2.551
2.557
2.413
2.443
20,305,004
-0.11(-4.15%)
Jul 26, 2007
2.384
2.561
2.321
2.549
33,500,108
+0.16(+6.83%)
Jul 25, 2007
2.379
2.399
2.284
2.386
37,557,428
+0.09(+3.92%)
Jul 24, 2007
2.369
2.394
2.231
2.296
54,085,196
-0.17(-6.95%)
Jul 23, 2007
2.577
2.584
2.453
2.467
53,601,384
-0.34(-12.02%)
Jul 20, 2007
2.849
2.849
2.800
2.804
9,616,600
-0.04(-1.55%)
Jul 19, 2007
2.857
2.890
2.821
2.849
5,192,355
-0.03(-0.89%)
Jul 18, 2007
2.891
2.891
2.821
2.874
6,499,422
-0.01(-0.45%)
Jul 17, 2007
2.861
2.900
2.859
2.887
4,524,478
+0.02(+0.75%)
Jul 16, 2007
2.891
2.901
2.857
2.866
5,152,056
-0.01(-0.40%)
Jul 13, 2007
2.860
2.921
2.860
2.877
4,609,934
+0.00(+0.15%)
Jul 12, 2007
2.859
2.911
2.841
2.873
5,622,042
+0.01(+0.50%)
Jul 11, 2007
2.891
2.891
2.843
2.859
5,498,269
-0.02(-0.55%)
Jul 10, 2007
2.916
2.977
2.857
2.874
8,853,495
-0.04(-1.52%)
Jul 09, 2007
2.929
2.957
2.901
2.919
8,168,565
+0.01(+0.20%)
Jul 06, 2007
2.834
2.926
2.834
2.913
8,070,691
+0.08(+2.88%)
Jul 05, 2007
2.850
2.871
2.824
2.831
6,480,333
+0.01(+0.25%)
Jul 03, 2007
2.801
2.856
2.799
2.824
3,085,340
+0.04(+1.49%)
Jul 02, 2007
2.786
2.836
2.767
2.783
7,971,914
+0.01(+0.46%)
Jun 29, 2007
2.867
2.881
2.766
2.770
12,084,043
-0.07(-2.32%)
Jun 28, 2007
2.956
2.956
2.826
2.836
14,724,737
-0.13(-4.48%)
Jun 27, 2007
2.791
3.037
2.787
2.969
21,097,908
+0.18(+6.45%)
Jun 26, 2007
2.851
2.855
2.786
2.789
5,785,632
-0.01(-0.51%)
Jun 25, 2007
2.821
2.854
2.794
2.803
6,802,536
-0.01(-0.30%)
Jun 22, 2007
2.860
2.874
2.800
2.811
7,412,152
-0.04(-1.55%)
Jun 21, 2007
2.791
2.903
2.788
2.856
10,077,284
+0.06(+2.25%)
Jun 20, 2007
2.883
2.891
2.787
2.793
6,376,999
-0.05(-1.91%)
Jun 19, 2007
2.891
2.896
2.843
2.847
7,910,699
-0.01(-0.45%)
Jun 18, 2007
2.917
2.921
2.843
2.860
12,247,899
+0.04(+1.57%)
Jun 15, 2007
2.864
2.881
2.803
2.816
22,093,400
+0.08(+2.76%)
Jun 14, 2007
2.771
2.794
2.727
2.740
11,372,199
-0.03(-1.24%)
Jun 13, 2007
2.786
2.869
2.721
2.774
27,423,198
-0.09(-3.29%)
Jun 12, 2007
3.003
3.044
2.841
2.869
40,183,500
-0.26(-8.44%)
Jun 11, 2007
3.179
3.236
3.116
3.133
17,523,050
-0.21(-6.40%)
Jun 08, 2007
3.429
3.443
3.291
3.347
14,038,513
-0.07(-2.09%)
Jun 07, 2007
3.257
3.713
3.254
3.419
59,106,652
+0.19(+5.88%)
Jun 06, 2007
3.049
3.254
3.044
3.229
33,464,108
+0.17(+5.66%)
Jun 05, 2007
3.053
3.088
3.030
3.056
5,884,514
-0.01(-0.42%)
Jun 04, 2007
3.056
3.090
3.050
3.069
5,545,428
-0.01(-0.42%)
Jun 01, 2007
3.120
3.183
3.050
3.081
8,029,573
-0.05(-1.51%)
May 31, 2007
3.143
3.183
3.124
3.129
7,040,879
-0.02(-0.73%)
May 30, 2007
3.093
3.154
3.081
3.151
7,325,765
+0.03(+0.96%)
May 29, 2007
3.151
3.157
3.049
3.121
11,567,758
-0.10(-2.98%)
May 25, 2007
3.230
3.260
3.201
3.217
5,974,240
-0.00(-0.09%)
May 24, 2007
3.296
3.347
3.199
3.220
6,400,407
-0.09(-2.80%)
May 23, 2007
3.284
3.350
3.257
3.313
12,280,414
+0.03(+0.83%)
May 22, 2007
3.209
3.301
3.183
3.286
7,038,821
+0.07(+2.22%)
May 21, 2007
3.130
3.234
3.123
3.214
6,663,187
+0.08(+2.55%)
May 18, 2007
3.121
3.144
3.101
3.134
4,487,217
+0.02(+0.55%)
May 17, 2007
3.081
3.140
3.074
3.117
5,141,661
+0.01(+0.46%)
May 16, 2007
3.109
3.141
3.031
3.103
5,035,828
-0.00(-0.14%)
May 15, 2007
3.134
3.149
3.089
3.107
4,727,191
-0.03(-0.96%)
May 14, 2007
3.144
3.157
3.103
3.137
4,453,477
-0.01(-0.45%)
May 11, 2007
3.109
3.157
3.091
3.151
4,842,012
+0.02(+0.68%)
May 10, 2007
3.144
3.159
3.117
3.130
7,143,191
-0.03(-0.90%)
May 09, 2007
3.144
3.177
3.137
3.159
3,988,291
-0.00(-0.14%)
May 08, 2007
3.156
3.203
3.129
3.163
5,740,993
-0.01(-0.36%)
May 07, 2007
3.166
3.191
3.163
3.174
4,161,527
+0.01(+0.27%)
May 04, 2007
3.221
3.224
3.143
3.166
6,577,451
-0.02(-0.58%)
May 03, 2007
3.147
3.253
3.141
3.184
13,825,300
+0.03(+0.81%)
May 02, 2007
3.131
3.277
3.127
3.159
18,657,842
-0.01(-0.18%)
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.