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
NVIDIA Corp
(NQ:
NVDA
)
943.59
-2.71 (-0.29%)
Official Closing Price
Updated: 4:15 PM EDT, May 16, 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 28, 2006
2.975
3.016
2.950
2.978
31,039,164
+0.01(+0.17%)
Apr 27, 2006
2.915
3.001
2.852
2.973
50,470,788
+0.05(+1.60%)
Apr 26, 2006
2.958
3.003
2.895
2.926
36,030,632
-0.02(-0.62%)
Apr 25, 2006
2.915
2.954
2.864
2.945
78,357,792
-0.00(-0.14%)
Apr 24, 2006
2.879
2.977
2.828
2.949
73,785,176
+0.09(+3.06%)
Apr 21, 2006
2.977
2.990
2.826
2.861
83,939,904
-0.11(-3.61%)
Apr 20, 2006
2.946
3.021
2.897
2.968
64,471,732
-0.00(-0.14%)
Apr 19, 2006
2.936
3.005
2.895
2.972
56,410,348
+0.02(+0.62%)
Apr 18, 2006
3.025
2.972
2.873
2.954
127,050,464
-0.07(-2.36%)
Apr 17, 2006
3.012
3.101
3.001
3.025
48,386,812
+0.01(+0.27%)
Apr 13, 2006
3.037
3.072
3.005
3.017
80,488,648
-0.09(-2.79%)
Apr 12, 2006
2.983
3.120
2.986
3.104
65,398,180
+0.12(+4.03%)
Apr 11, 2006
3.068
3.068
2.965
2.983
76,534,048
-0.07(-2.43%)
Apr 10, 2006
3.105
3.123
3.034
3.058
70,409,040
-0.05(-1.74%)
Apr 07, 2006
3.107
3.134
3.051
3.112
74,421,568
-1.57(-33.51%)
Apr 06, 2006
4.659
4.715
4.594
4.680
258,129,488
+0.01(+0.20%)
Apr 05, 2006
4.625
4.694
4.526
4.671
363,977,632
+0.04(+0.81%)
Apr 04, 2006
4.432
4.640
4.428
4.633
392,637,312
+0.21(+4.68%)
Apr 03, 2006
4.400
4.487
4.345
4.426
316,865,568
+0.05(+1.12%)
Mar 31, 2006
4.390
4.451
4.351
4.377
273,254,016
-0.02(-0.37%)
Mar 30, 2006
4.368
4.417
4.289
4.393
347,734,656
+0.03(+0.68%)
Mar 29, 2006
4.159
4.371
4.124
4.364
322,810,976
+0.22(+5.37%)
Mar 28, 2006
4.060
4.195
4.052
4.141
260,056,352
+0.06(+1.54%)
Mar 27, 2006
3.974
4.081
3.961
4.078
213,042,368
+0.11(+2.69%)
Mar 24, 2006
3.851
3.978
3.845
3.971
224,976,384
+0.13(+3.38%)
Mar 23, 2006
3.784
3.857
3.741
3.841
216,491,888
+0.07(+1.86%)
Mar 22, 2006
3.784
3.802
3.686
3.771
378,890,240
-0.11(-2.87%)
Mar 21, 2006
3.883
3.952
3.781
3.883
404,037,632
+0.18(+4.94%)
Mar 20, 2006
3.761
3.762
3.696
3.700
96,072,544
-0.03(-0.76%)
Mar 17, 2006
3.681
3.738
3.626
3.728
202,297,440
+0.03(+0.81%)
Mar 16, 2006
3.835
3.840
3.685
3.698
185,889,648
-0.13(-3.39%)
Mar 15, 2006
3.776
3.834
3.761
3.828
166,982,016
+0.06(+1.60%)
Mar 14, 2006
3.669
3.783
3.656
3.768
205,307,440
+0.10(+2.77%)
Mar 13, 2006
3.659
3.684
3.632
3.666
121,698,696
+0.04(+1.20%)
Mar 10, 2006
3.683
3.730
3.590
3.623
170,572,816
-0.06(-1.74%)
Mar 09, 2006
3.712
3.774
3.685
3.687
175,517,536
+0.02(+0.52%)
Mar 08, 2006
3.687
3.706
3.536
3.668
219,372,384
-0.02(-0.50%)
Mar 07, 2006
3.751
3.780
3.612
3.686
198,247,488
-0.06(-1.71%)
Mar 06, 2006
3.831
3.857
3.732
3.750
173,005,936
-0.01(-0.20%)
Mar 03, 2006
3.711
3.823
3.704
3.758
194,845,056
+0.01(+0.35%)
Mar 02, 2006
3.736
3.798
3.697
3.745
178,382,320
+0.01(+0.14%)
Mar 01, 2006
3.616
3.761
3.593
3.740
230,207,568
+0.14(+3.80%)
Feb 28, 2006
3.616
3.646
3.568
3.603
184,221,792
-0.03(-0.80%)
Feb 27, 2006
3.517
3.654
3.481
3.632
217,955,680
+0.14(+4.05%)
Feb 24, 2006
3.507
3.549
3.472
3.490
136,179,632
-0.00(-0.02%)
Feb 23, 2006
3.535
3.559
3.481
3.491
125,948,792
-0.05(-1.53%)
Feb 22, 2006
3.501
3.574
3.417
3.546
307,329,344
-0.01(-0.17%)
Feb 21, 2006
3.621
3.627
3.520
3.552
223,708,816
-0.08(-2.13%)
Feb 17, 2006
3.873
3.877
3.608
3.629
770,797,632
+0.02(+0.57%)
Feb 16, 2006
3.503
3.616
3.479
3.608
427,065,824
+0.17(+4.94%)
Feb 15, 2006
3.367
3.448
3.358
3.439
161,323,072
+0.06(+1.93%)
Feb 14, 2006
3.367
3.386
3.329
3.374
111,958,400
+0.01(+0.18%)
Feb 13, 2006
3.345
3.391
3.322
3.367
91,810,680
+0.01(+0.34%)
Feb 10, 2006
3.387
3.403
3.277
3.356
135,716,544
-0.02(-0.57%)
Feb 09, 2006
3.444
3.497
3.354
3.375
142,945,248
-0.06(-1.69%)
Feb 08, 2006
3.347
3.433
3.347
3.433
128,546,720
+0.10(+2.89%)
Feb 07, 2006
3.467
3.467
3.335
3.337
130,618,792
-0.12(-3.56%)
Feb 06, 2006
3.356
3.464
3.341
3.460
118,865,296
+0.09(+2.82%)
Feb 03, 2006
3.313
3.406
3.302
3.365
164,906,032
+0.03(+0.92%)
Feb 02, 2006
3.471
3.473
3.329
3.335
154,926,352
-0.10(-3.05%)
Feb 01, 2006
3.375
3.453
3.362
3.439
147,442,576
+0.00(+0.07%)
Jan 31, 2006
3.478
3.497
3.410
3.437
125,729,024
-0.06(-1.68%)
Jan 30, 2006
3.551
3.555
3.480
3.496
103,269,848
-0.04(-1.12%)
Jan 27, 2006
3.515
3.575
3.486
3.536
125,921,320
+0.07(+1.89%)
Jan 26, 2006
3.404
3.473
3.383
3.470
146,783,280
+0.11(+3.42%)
Jan 25, 2006
3.402
3.424
3.315
3.355
130,889,576
-0.03(-0.88%)
Jan 24, 2006
3.376
3.455
3.367
3.385
127,181,040
+0.02(+0.50%)
Jan 23, 2006
3.375
3.396
3.329
3.368
109,517,448
+0.02(+0.57%)
Jan 20, 2006
3.451
3.490
3.348
3.349
150,958,816
-0.10(-2.80%)
Jan 19, 2006
3.308
3.490
3.302
3.445
299,154,848
+0.18(+5.55%)
Jan 18, 2006
3.149
3.275
3.119
3.264
150,417,248
+0.02(+0.52%)
Jan 17, 2006
3.205
3.249
3.163
3.247
107,669,064
-0.00(-0.07%)
Jan 13, 2006
3.271
3.298
3.204
3.250
137,776,848
-0.03(-0.89%)
Jan 12, 2006
3.325
3.377
3.255
3.279
162,045,168
-0.05(-1.43%)
Jan 11, 2006
3.213
3.344
3.208
3.326
204,820,816
+0.12(+3.62%)
Jan 10, 2006
3.194
3.210
3.153
3.210
111,079,344
+0.00(+0.02%)
Jan 09, 2006
3.120
3.226
3.114
3.209
183,295,632
+0.09(+2.79%)
Jan 06, 2006
3.107
3.133
2.985
3.122
203,867,184
+0.05(+1.64%)
Jan 05, 2006
3.004
3.077
2.999
3.072
211,292,096
+0.07(+2.26%)
Jan 04, 2006
2.944
3.008
2.913
3.004
166,809,344
+0.08(+2.80%)
Jan 03, 2006
2.811
2.943
2.802
2.922
154,624,176
+0.13(+4.54%)
Dec 30, 2005
2.833
2.834
2.783
2.795
75,088,928
-0.05(-1.91%)
Dec 29, 2005
2.913
2.922
2.837
2.849
101,531,344
-0.06(-2.23%)
Dec 28, 2005
2.887
2.923
2.869
2.914
86,473,536
+0.03(+0.93%)
Dec 27, 2005
2.867
2.919
2.858
2.887
120,336,936
+0.02(+0.61%)
Dec 23, 2005
2.855
2.874
2.836
2.870
70,159,920
+0.02(+0.78%)
Dec 22, 2005
2.761
2.851
2.760
2.848
104,105,736
+0.08(+3.04%)
Dec 21, 2005
2.782
2.805
2.738
2.764
94,636,224
-0.01(-0.19%)
Dec 20, 2005
2.767
2.809
2.732
2.769
99,533,840
-0.00(-0.06%)
Dec 19, 2005
2.823
2.844
2.764
2.770
95,589,848
-0.05(-1.66%)
Dec 16, 2005
2.802
2.829
2.776
2.817
348,484,224
+0.02(+0.88%)
Dec 15, 2005
2.826
2.848
2.764
2.793
108,811,056
-0.04(-1.27%)
Dec 14, 2005
2.834
2.848
2.795
2.828
94,012,248
-0.03(-0.94%)
Dec 13, 2005
2.824
2.880
2.803
2.855
145,009,456
+0.04(+1.30%)
Dec 12, 2005
2.786
2.825
2.781
2.819
91,940,184
+0.04(+1.46%)
Dec 09, 2005
2.747
2.782
2.709
2.778
85,975,136
+0.04(+1.42%)
Dec 08, 2005
2.747
2.783
2.708
2.739
126,451,112
-0.02(-0.80%)
Dec 07, 2005
2.767
2.784
2.714
2.761
115,333,360
+0.00(+0.17%)
Dec 06, 2005
2.750
2.794
2.746
2.757
122,719,032
+0.01(+0.42%)
Dec 05, 2005
2.803
2.803
2.736
2.745
126,792,528
-0.05(-1.86%)
Dec 02, 2005
2.809
2.816
2.760
2.797
109,384,016
+0.00(+0.03%)
Dec 01, 2005
2.786
2.809
2.757
2.796
183,801,872
+0.03(+1.19%)
Nov 30, 2005
2.693
2.777
2.692
2.764
188,189,328
+0.05(+1.89%)
Nov 29, 2005
2.725
2.802
2.700
2.712
341,137,792
-0.18(-6.34%)
Nov 28, 2005
2.918
2.943
2.844
2.896
138,832,496
-0.01(-0.50%)
Nov 25, 2005
2.896
2.915
2.876
2.910
38,156,668
+0.03(+0.98%)
Nov 23, 2005
2.893
2.924
2.867
2.882
134,719,760
-0.01(-0.29%)
Nov 22, 2005
2.830
2.918
2.808
2.890
239,288,576
+0.07(+2.66%)
Nov 21, 2005
2.770
2.820
2.751
2.815
148,702,304
+0.05(+1.77%)
Nov 18, 2005
2.781
2.804
2.712
2.767
152,320,560
-0.01(-0.19%)
Nov 17, 2005
2.676
2.774
2.645
2.772
229,987,808
+0.12(+4.44%)
Nov 16, 2005
2.666
2.681
2.602
2.654
148,890,672
-0.01(-0.34%)
Nov 15, 2005
2.673
2.699
2.655
2.663
162,272,768
+0.01(+0.23%)
Nov 14, 2005
2.603
2.676
2.563
2.657
161,444,736
+0.06(+2.12%)
Nov 11, 2005
2.582
2.633
2.571
2.602
178,535,376
+0.04(+1.64%)
Nov 10, 2005
2.751
2.811
2.510
2.560
818,761,344
-0.10(-3.71%)
Nov 09, 2005
2.549
2.676
2.520
2.659
267,799,136
+0.11(+4.51%)
Nov 08, 2005
2.602
2.604
2.533
2.544
176,259,232
-0.05(-1.86%)
Nov 07, 2005
2.617
2.627
2.582
2.592
121,270,936
-0.01(-0.44%)
Nov 04, 2005
2.650
2.656
2.576
2.604
186,497,920
-0.05(-1.70%)
Nov 03, 2005
2.699
2.714
2.627
2.649
152,092,960
-0.03(-1.17%)
Nov 02, 2005
2.534
2.683
2.523
2.680
171,255,664
+0.15(+5.79%)
Nov 01, 2005
2.565
2.584
2.514
2.533
130,971,984
-0.03(-1.22%)
Oct 31, 2005
2.488
2.582
2.488
2.565
141,414,736
+0.09(+3.49%)
Oct 28, 2005
2.410
2.483
2.351
2.478
151,951,680
+0.07(+3.08%)
Oct 27, 2005
2.460
2.468
2.397
2.404
74,492,424
-0.05(-2.09%)
Oct 26, 2005
2.525
2.530
2.452
2.455
135,830,352
-0.07(-2.73%)
Oct 25, 2005
2.491
2.532
2.481
2.524
109,450,728
+0.02(+0.64%)
Oct 24, 2005
2.463
2.508
2.441
2.508
95,169,944
+0.07(+2.72%)
Oct 21, 2005
2.469
2.477
2.425
2.442
97,575,584
+0.01(+0.57%)
Oct 20, 2005
2.415
2.478
2.404
2.428
117,574,176
+0.02(+0.70%)
Oct 19, 2005
2.400
2.415
2.332
2.411
207,976,016
-0.02(-0.85%)
Oct 18, 2005
2.481
2.486
2.416
2.432
98,054,352
-0.04(-1.64%)
Oct 17, 2005
2.450
2.497
2.450
2.472
79,766,784
+0.02(+0.97%)
Oct 14, 2005
2.466
2.497
2.408
2.449
101,790,352
+0.00(+0.00%)
Oct 13, 2005
2.456
2.460
2.355
2.449
166,558,192
-0.01(-0.53%)
Oct 12, 2005
2.426
2.499
2.423
2.462
215,075,200
+0.03(+1.19%)
Oct 11, 2005
2.472
2.494
2.404
2.432
176,612,432
-0.03(-1.24%)
Oct 10, 2005
2.540
2.545
2.462
2.463
150,177,856
-0.06(-2.54%)
Oct 07, 2005
2.565
2.591
2.507
2.527
180,505,408
-0.03(-1.28%)
Oct 06, 2005
2.566
2.606
2.483
2.560
224,183,664
-0.01(-0.36%)
Oct 05, 2005
2.660
2.660
2.553
2.569
195,951,728
-0.09(-3.31%)
Oct 04, 2005
2.704
2.748
2.651
2.657
168,249,600
-0.04(-1.31%)
Oct 03, 2005
2.651
2.712
2.630
2.692
179,830,416
+0.07(+2.74%)
Sep 30, 2005
2.599
2.644
2.594
2.621
150,052,288
+0.02(+0.88%)
Sep 29, 2005
2.546
2.599
2.525
2.598
167,888,544
+0.05(+2.07%)
Sep 28, 2005
2.537
2.552
2.508
2.545
115,623,768
+0.02(+0.60%)
Sep 27, 2005
2.532
2.554
2.510
2.530
132,172,840
+0.01(+0.33%)
Sep 26, 2005
2.520
2.539
2.475
2.521
133,028,352
+0.02(+0.83%)
Sep 23, 2005
2.459
2.522
2.439
2.501
102,897,032
+0.04(+1.46%)
Sep 22, 2005
2.539
2.539
2.420
2.465
241,725,600
-0.07(-2.69%)
Sep 21, 2005
2.545
2.595
2.510
2.533
204,608,896
-0.02(-0.87%)
Sep 20, 2005
2.525
2.583
2.522
2.555
170,772,960
+0.05(+1.95%)
Sep 19, 2005
2.539
2.547
2.492
2.506
140,072,608
-0.04(-1.41%)
Sep 16, 2005
2.562
2.575
2.521
2.542
169,999,856
+0.00(+0.06%)
Sep 15, 2005
2.534
2.569
2.519
2.540
248,463,760
+0.04(+1.78%)
Sep 14, 2005
2.507
2.541
2.484
2.496
164,643,088
-0.03(-1.21%)
Sep 13, 2005
2.441
2.539
2.441
2.527
279,521,216
+0.07(+3.02%)
Sep 12, 2005
2.463
2.471
2.423
2.452
182,020,208
-0.01(-0.34%)
Sep 09, 2005
2.455
2.466
2.416
2.461
148,549,248
+0.03(+1.29%)
Sep 08, 2005
2.387
2.459
2.387
2.429
211,299,952
+0.03(+1.18%)
Sep 07, 2005
2.324
2.407
2.318
2.401
192,298,144
+0.07(+3.19%)
Sep 06, 2005
2.316
2.339
2.281
2.327
138,365,504
+0.02(+0.83%)
Sep 02, 2005
2.351
2.351
2.300
2.308
153,639,152
-0.04(-1.63%)
Sep 01, 2005
2.338
2.368
2.326
2.346
182,118,320
+0.00(+0.03%)
Aug 31, 2005
2.289
2.374
2.282
2.345
296,552,992
+0.05(+2.23%)
Aug 30, 2005
2.211
2.299
2.208
2.294
310,304,000
+0.08(+3.59%)
Aug 29, 2005
2.190
2.217
2.173
2.215
112,299,824
+0.00(+0.17%)
Aug 26, 2005
2.247
2.247
2.189
2.211
105,773,592
-0.03(-1.53%)
Aug 25, 2005
2.240
2.257
2.221
2.245
96,959,456
+0.02(+0.69%)
Aug 24, 2005
2.214
2.277
2.203
2.230
168,296,688
+0.00(+0.07%)
Aug 23, 2005
2.212
2.240
2.204
2.228
83,216,304
+0.01(+0.66%)
Aug 22, 2005
2.228
2.264
2.188
2.214
178,959,200
-0.02(-0.82%)
Aug 19, 2005
2.252
2.259
2.225
2.232
138,082,944
-0.02(-0.71%)
Aug 18, 2005
2.290
2.302
2.238
2.248
269,058,848
-0.06(-2.58%)
Aug 17, 2005
2.298
2.336
2.296
2.308
198,694,864
+0.00(+0.00%)
Aug 16, 2005
2.325
2.346
2.291
2.308
208,478,320
-0.04(-1.69%)
Aug 15, 2005
2.297
2.371
2.268
2.348
288,704,256
+0.06(+2.54%)
Aug 12, 2005
2.286
2.309
2.209
2.290
750,673,472
+0.13(+6.02%)
Aug 11, 2005
2.130
2.163
2.109
2.160
229,430,544
+0.03(+1.40%)
Aug 10, 2005
2.171
2.182
2.108
2.130
144,075,456
-0.03(-1.49%)
Aug 09, 2005
2.170
2.176
2.138
2.162
95,460,344
-0.01(-0.25%)
Aug 08, 2005
2.174
2.215
2.152
2.167
237,275,376
+0.01(+0.35%)
Aug 05, 2005
2.103
2.164
2.088
2.160
223,720,592
+0.05(+2.54%)
Aug 04, 2005
2.112
2.121
2.101
2.106
116,561,688
-0.02(-1.04%)
Aug 03, 2005
2.128
2.148
2.109
2.128
169,485,776
+0.00(+0.00%)
Aug 02, 2005
2.102
2.135
2.099
2.128
138,220,304
+0.03(+1.35%)
Aug 01, 2005
2.081
2.109
2.067
2.100
127,228,136
+0.03(+1.52%)
Jul 29, 2005
2.076
2.098
2.052
2.069
115,003,712
-0.02(-0.77%)
Jul 28, 2005
2.065
2.095
2.037
2.085
134,488,224
+0.02(+0.78%)
Jul 27, 2005
2.030
2.078
1.996
2.069
264,184,784
+0.04(+2.04%)
Jul 26, 2005
1.978
2.030
1.970
2.027
248,377,424
+0.04(+2.08%)
Jul 25, 2005
1.952
2.047
1.943
1.986
318,839,520
+0.01(+0.58%)
Jul 22, 2005
2.037
2.066
1.960
1.975
228,680,992
-0.05(-2.60%)
Jul 21, 2005
2.036
2.045
1.985
2.027
194,429,072
-0.04(-1.70%)
Jul 20, 2005
2.008
2.071
1.981
2.062
172,181,808
+0.03(+1.50%)
Jul 19, 2005
2.017
2.037
2.001
2.032
169,368,032
+0.03(+1.37%)
Jul 18, 2005
2.050
2.050
1.984
2.004
341,714,688
-0.05(-2.49%)
Jul 15, 2005
2.072
2.078
2.020
2.056
400,074,016
-0.02(-1.07%)
Jul 14, 2005
2.197
2.240
2.075
2.078
612,037,184
-0.10(-4.43%)
Jul 13, 2005
2.180
2.186
2.137
2.174
194,511,488
+0.00(+0.14%)
Jul 12, 2005
2.182
2.188
2.127
2.171
184,527,888
-0.01(-0.56%)
Jul 11, 2005
2.170
2.205
2.161
2.183
130,646,264
+0.03(+1.49%)
Jul 08, 2005
2.137
2.158
2.110
2.151
133,471,808
+0.03(+1.26%)
Jul 07, 2005
2.106
2.140
2.099
2.124
152,363,728
-0.02(-0.71%)
Jul 06, 2005
2.091
2.149
2.067
2.140
230,109,472
+0.06(+2.68%)
Jul 05, 2005
2.059
2.092
2.040
2.084
127,031,912
+0.03(+1.56%)
Jul 01, 2005
2.036
2.055
2.011
2.052
103,069,704
+0.01(+0.45%)
Jun 30, 2005
2.062
2.081
2.027
2.043
194,005,248
-0.01(-0.26%)
Jun 29, 2005
2.068
2.072
2.031
2.048
92,736,832
-0.02(-0.92%)
Jun 28, 2005
2.062
2.081
2.040
2.067
85,782,840
+0.01(+0.63%)
Jun 27, 2005
2.058
2.075
2.036
2.054
115,961,264
-0.02(-0.81%)
Jun 24, 2005
2.135
2.136
2.059
2.071
155,546,400
-0.07(-3.18%)
Jun 23, 2005
2.102
2.165
2.095
2.139
273,717,088
+0.03(+1.56%)
Jun 22, 2005
2.131
2.145
2.080
2.106
229,140,144
-0.00(-0.11%)
Jun 21, 2005
2.102
2.118
2.082
2.108
140,025,504
+0.02(+0.95%)
Jun 20, 2005
2.057
2.102
2.024
2.088
198,200,400
+0.03(+1.52%)
Jun 17, 2005
2.087
2.091
2.052
2.057
149,239,936
-0.00(-0.22%)
Jun 16, 2005
2.050
2.075
2.020
2.062
159,996,640
+0.01(+0.52%)
Jun 15, 2005
2.044
2.060
1.970
2.051
546,072,384
-0.01(-0.30%)
Jun 14, 2005
2.187
2.223
1.988
2.057
787,625,344
-0.13(-5.91%)
Jun 13, 2005
2.140
2.247
2.134
2.186
461,086,208
+0.05(+2.22%)
Jun 10, 2005
2.161
2.163
2.124
2.139
152,100,800
-0.02(-1.13%)
Jun 09, 2005
2.060
2.164
2.058
2.163
202,729,120
+0.09(+4.20%)
Jun 08, 2005
2.096
2.125
2.054
2.076
202,340,608
-0.01(-0.69%)
Jun 07, 2005
2.128
2.163
2.083
2.091
318,572,640
-0.05(-2.43%)
Jun 06, 2005
2.124
2.166
2.123
2.143
167,731,568
-0.02(-0.95%)
Jun 03, 2005
2.161
2.181
2.140
2.163
183,013,072
-0.01(-0.25%)
Jun 02, 2005
2.083
2.169
2.083
2.169
223,802,992
+0.08(+3.73%)
Jun 01, 2005
2.058
2.129
2.033
2.091
260,523,344
+0.02(+0.92%)
May 31, 2005
2.095
2.112
2.037
2.072
249,582,192
-0.03(-1.53%)
May 27, 2005
2.124
2.124
2.082
2.104
105,545,976
-0.01(-0.65%)
May 26, 2005
2.078
2.134
2.074
2.118
257,956,800
+0.06(+2.82%)
May 25, 2005
2.082
2.092
2.040
2.059
175,050,528
-0.03(-1.28%)
May 24, 2005
2.047
2.094
2.037
2.086
170,772,960
+0.03(+1.41%)
May 23, 2005
2.024
2.078
2.018
2.057
230,121,232
+0.05(+2.32%)
May 20, 2005
1.973
2.011
1.950
2.011
169,077,632
+0.04(+1.78%)
May 19, 2005
1.984
1.992
1.953
1.975
148,105,792
-0.00(-0.19%)
May 18, 2005
1.960
1.984
1.939
1.979
179,885,360
+0.01(+0.74%)
May 17, 2005
1.932
1.974
1.930
1.965
209,235,728
+0.02(+1.10%)
May 16, 2005
1.913
1.956
1.913
1.943
217,182,592
+0.01(+0.36%)
May 13, 2005
1.900
1.947
1.819
1.936
866,736,768
+0.19(+11.15%)
May 12, 2005
1.705
1.765
1.703
1.742
273,261,856
+0.04(+2.20%)
May 11, 2005
1.743
1.751
1.702
1.705
181,639,552
-0.03(-1.68%)
May 10, 2005
1.781
1.782
1.714
1.734
240,407,024
-0.07(-3.90%)
May 09, 2005
1.779
1.816
1.768
1.804
243,746,656
+0.03(+1.86%)
May 06, 2005
1.768
1.772
1.728
1.771
116,334,080
+0.02(+1.36%)
May 05, 2005
1.724
1.769
1.715
1.748
202,521,136
+0.03(+1.96%)
May 04, 2005
1.669
1.726
1.663
1.714
153,317,360
+0.05(+3.17%)
May 03, 2005
1.672
1.702
1.654
1.661
143,734,048
-0.01(-0.55%)
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.