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
)
28.16
+0.35 (+1.24%)
Streaming Delayed Price
Updated: 10:10 AM EDT, May 6, 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, 2010
8.060
8.184
8.009
8.060
60,606
-0.01(-0.14%)
Jun 29, 2010
8.156
8.184
8.015
8.071
82,274
-0.20(-2.46%)
Jun 25, 2010
8.275
8.314
8.139
8.275
103,740,304
+0.10(+1.24%)
Jun 24, 2010
8.263
8.325
8.122
8.173
142,502
-0.24(-2.82%)
Jun 23, 2010
8.467
8.467
8.371
8.410
178,238
-0.05(-0.60%)
Jun 22, 2010
8.563
8.614
8.461
8.461
137,984
-0.07(-0.86%)
Jun 21, 2010
8.682
8.693
8.484
8.535
80,852,656
-0.06(-0.72%)
Jun 18, 2010
8.597
8.789
8.527
8.597
123,539,416
-0.15(-1.68%)
Jun 17, 2010
8.721
8.744
8.552
8.744
2,427
-0.01(-0.06%)
Jun 16, 2010
8.749
8.800
8.682
8.749
67,097,440
-0.02(-0.26%)
Jun 15, 2010
8.772
8.778
8.648
8.772
10,424
+0.11(+1.24%)
Jun 14, 2010
8.795
8.817
8.648
8.665
90,694,336
-0.07(-0.84%)
Jun 11, 2010
8.608
8.772
8.591
8.738
133,794,832
+0.31(+3.69%)
Jun 10, 2010
8.427
8.540
8.280
8.427
274,064
+0.22(+2.69%)
Jun 09, 2010
8.275
8.337
8.133
8.207
153,142,816
-0.01(-0.07%)
Jun 08, 2010
8.212
8.235
8.111
8.212
2,123
+0.01(+0.07%)
Jun 07, 2010
8.388
8.416
8.195
8.207
121,632,120
-0.13(-1.59%)
Jun 04, 2010
8.331
8.501
8.292
8.340
137,894,480
-0.27(-3.13%)
Jun 03, 2010
8.614
8.670
8.546
8.609
60,571,380
+0.02(+0.21%)
Jun 02, 2010
8.591
8.602
8.433
8.591
87,650,992
+0.12(+1.40%)
Jun 01, 2010
8.568
8.715
8.455
8.472
33,775
-0.14(-1.58%)
May 28, 2010
8.608
8.812
8.602
8.608
108,602,136
-0.08(-0.91%)
May 27, 2010
8.670
8.732
8.572
8.687
118,489,408
+0.15(+1.72%)
May 26, 2010
8.540
8.710
8.478
8.540
108,159
+0.03(+0.33%)
May 25, 2010
8.450
8.535
8.337
8.512
72,505
-0.09(-1.05%)
May 24, 2010
8.636
8.693
8.563
8.602
95,848,360
-0.10(-1.17%)
May 21, 2010
8.472
8.715
8.455
8.704
181,237,168
-0.05(-0.52%)
May 20, 2010
8.656
8.806
8.602
8.749
516,588
-0.19(-2.15%)
May 19, 2010
8.902
9.009
8.817
8.941
145,173,152
+0.00(+0.00%)
May 18, 2010
9.122
9.185
8.919
8.941
435,971
-0.22(-2.41%)
May 17, 2010
9.156
9.196
8.919
9.162
174,840,576
+0.01(+0.06%)
May 14, 2010
9.156
9.348
9.077
9.156
110,886,352
-0.20(-2.17%)
May 13, 2010
9.518
9.575
9.348
9.360
119,258,280
-0.23(-2.36%)
May 12, 2010
9.597
9.659
9.450
9.586
94,691,088
-0.03(-0.29%)
May 11, 2010
9.648
9.716
9.586
9.614
112,885
+0.01(+0.06%)
May 10, 2010
9.574
9.637
9.518
9.608
144,367,776
+0.31(+3.28%)
May 07, 2010
9.439
9.502
9.258
9.303
189,137,088
-0.34(-3.57%)
May 06, 2010
9.699
9.729
8.958
9.648
5,307
-0.02(-0.18%)
May 05, 2010
9.744
9.801
9.648
9.665
175,668,112
+0.01(+0.12%)
May 04, 2010
9.592
9.726
9.542
9.654
409,933
+0.20(+2.07%)
May 03, 2010
9.396
9.508
9.296
9.458
128,581,272
+0.11(+1.14%)
Apr 30, 2010
9.503
9.508
9.329
9.352
91,311,360
-0.08(-0.83%)
Apr 29, 2010
9.301
9.514
9.301
9.430
120,665,032
+0.18(+2.00%)
Apr 28, 2010
9.212
9.307
9.167
9.245
108,454,104
+0.04(+0.43%)
Apr 27, 2010
9.346
9.424
9.173
9.206
655,299
-0.20(-2.14%)
Apr 26, 2010
9.430
9.491
9.339
9.408
149,238,880
-0.05(-0.53%)
Apr 23, 2010
9.189
9.514
9.173
9.458
175,776,432
+0.24(+2.61%)
Apr 22, 2010
9.229
9.262
9.133
9.217
124,648,480
-0.07(-0.72%)
Apr 21, 2010
9.285
9.408
9.195
9.285
995,069
-0.09(-0.95%)
Apr 20, 2010
9.413
9.436
9.357
9.374
68,650
-0.02(-0.18%)
Apr 19, 2010
9.363
9.408
9.285
9.391
117,872,544
-0.01(-0.06%)
Apr 16, 2010
9.497
9.514
9.396
9.396
135,029,152
-0.11(-1.12%)
Apr 15, 2010
9.536
9.598
9.486
9.503
106,565,528
-0.04(-0.47%)
Apr 14, 2010
9.609
9.609
9.475
9.547
171,422,048
-0.06(-0.64%)
Apr 13, 2010
9.626
9.648
9.564
9.609
118,274,224
-0.06(-0.64%)
Apr 12, 2010
9.687
9.693
9.614
9.670
88,042,680
+0.02(+0.23%)
Apr 09, 2010
9.620
9.682
9.603
9.648
78,672,264
+0.06(+0.64%)
Apr 08, 2010
9.547
9.598
9.519
9.587
94,028,192
+0.04(+0.41%)
Apr 07, 2010
9.519
9.575
9.503
9.547
151,145,536
+0.06(+0.65%)
Apr 06, 2010
9.475
9.536
9.430
9.486
138,717,168
+0.04(+0.41%)
Apr 05, 2010
9.587
9.587
9.424
9.447
122,812,256
-0.11(-1.11%)
Apr 01, 2010
9.626
9.553
9.553
9.553
123,575,640
-0.04(-0.41%)
Mar 31, 2010
9.609
9.659
9.559
9.592
105,543,072
-0.06(-0.64%)
Mar 30, 2010
9.687
9.726
9.581
9.654
74,794,104
-0.01(-0.12%)
Mar 29, 2010
9.620
9.698
9.587
9.665
87,136,376
+0.08(+0.82%)
Mar 26, 2010
9.710
9.721
9.564
9.587
96,873,768
-0.14(-1.44%)
Mar 25, 2010
9.922
9.944
9.704
9.726
86,173,472
-0.12(-1.25%)
Mar 24, 2010
9.849
9.905
9.810
9.849
132,307,296
+0.04(+0.40%)
Mar 23, 2010
9.665
9.833
9.620
9.810
132,116,488
+0.31(+3.24%)
Mar 22, 2010
9.508
9.648
9.497
9.503
127,061,152
+0.04(+0.47%)
Mar 19, 2010
9.676
9.676
9.396
9.458
202,462,496
-0.18(-1.86%)
Mar 18, 2010
9.698
9.704
9.575
9.637
91,014,768
+0.01(+0.12%)
Mar 17, 2010
9.654
9.682
9.598
9.626
101,251,656
-0.03(-0.29%)
Mar 16, 2010
9.687
9.721
9.570
9.654
95,052,072
+0.00(+0.00%)
Mar 15, 2010
9.581
9.665
9.581
9.654
78,555,128
+0.10(+1.05%)
Mar 12, 2010
9.614
9.637
9.503
9.553
152,775,504
-0.12(-1.21%)
Mar 11, 2010
9.575
9.687
9.564
9.670
87,807,248
+0.08(+0.82%)
Mar 10, 2010
9.626
9.704
9.570
9.592
100,662,624
-0.04(-0.46%)
Mar 09, 2010
9.659
9.687
9.592
9.637
97,520,656
-0.09(-0.92%)
Mar 08, 2010
9.838
9.844
9.659
9.726
87,120,120
-0.05(-0.51%)
Mar 05, 2010
9.721
9.788
9.637
9.777
115,694,704
+0.08(+0.87%)
Mar 04, 2010
9.687
9.732
9.631
9.693
101,763,512
+0.01(+0.06%)
Mar 03, 2010
9.760
9.841
9.626
9.687
194,998,112
-0.16(-1.59%)
Mar 02, 2010
9.995
10.00
9.816
9.844
115,600,792
-0.08(-0.85%)
Mar 01, 2010
9.849
9.989
9.838
9.928
81,571,384
+0.11(+1.14%)
Feb 26, 2010
9.894
9.961
9.788
9.816
105,912,416
-0.08(-0.79%)
Feb 25, 2010
9.827
9.917
9.749
9.894
95,578,744
-0.07(-0.67%)
Feb 24, 2010
9.922
10.08
9.844
9.961
121,082,904
+0.08(+0.79%)
Feb 23, 2010
9.978
10.03
9.849
9.883
85,593,864
-0.16(-1.56%)
Feb 22, 2010
10.06
10.15
9.944
10.04
103,703,040
-0.02(-0.22%)
Feb 19, 2010
9.967
10.12
9.917
10.06
90,575,520
+0.22(+2.24%)
Feb 18, 2010
9.889
9.928
9.816
9.841
102,123,480
-0.04(-0.42%)
Feb 17, 2010
9.984
9.989
9.805
9.883
104,153,912
-0.03(-0.28%)
Feb 16, 2010
10.05
10.11
9.849
9.911
113,142,984
-0.04(-0.45%)
Feb 12, 2010
9.984
9.956
9.956
9.956
90,007,352
-0.04(-0.39%)
Feb 11, 2010
9.928
10.08
9.855
9.995
97,786,248
+0.07(+0.73%)
Feb 10, 2010
10.02
10.06
9.862
9.922
107,199,488
-0.08(-0.78%)
Feb 09, 2010
9.995
10.15
9.872
10.00
126,900,496
+0.04(+0.39%)
Feb 08, 2010
10.02
10.07
9.911
9.961
99,461,096
-0.08(-0.84%)
Feb 05, 2010
10.02
10.17
9.844
10.05
161,629,984
-0.04(-0.39%)
Feb 04, 2010
10.26
10.31
10.07
10.08
168,460,976
-0.33(-3.17%)
Feb 03, 2010
10.45
10.54
10.30
10.41
203,816,384
-0.25(-2.31%)
Feb 02, 2010
10.46
10.71
10.40
10.66
122,033,288
+0.26(+2.50%)
Feb 01, 2010
10.41
10.52
10.36
10.40
71,058,096
+0.06(+0.59%)
Jan 29, 2010
10.36
10.51
10.26
10.34
101,149,832
+0.02(+0.16%)
Jan 28, 2010
10.57
10.58
10.31
10.32
91,936,472
-0.21(-1.95%)
Jan 27, 2010
10.41
10.58
10.34
10.53
98,559,560
+0.12(+1.17%)
Jan 26, 2010
10.37
10.47
10.32
10.41
78,690,696
-0.04(-0.37%)
Jan 25, 2010
10.66
10.67
10.44
10.44
88,927,200
-0.06(-0.58%)
Jan 22, 2010
10.67
11.04
10.47
10.51
111,370,288
-0.16(-1.45%)
Jan 21, 2010
11.10
11.16
10.62
10.66
139,287,856
-0.39(-3.51%)
Jan 20, 2010
11.11
11.28
11.01
11.05
143,019,920
-0.03(-0.30%)
Jan 19, 2010
10.82
11.12
10.80
11.08
141,374,816
+0.28(+2.62%)
Jan 15, 2010
10.77
10.80
10.80
10.80
138,289,728
+0.06(+0.57%)
Jan 14, 2010
10.64
10.80
10.60
10.74
85,309,432
+0.09(+0.89%)
Jan 13, 2010
10.46
10.69
10.46
10.64
107,412,136
+0.24(+2.34%)
Jan 12, 2010
10.42
10.52
10.33
10.40
74,490,008
-0.03(-0.32%)
Jan 11, 2010
10.43
10.50
10.34
10.43
58,561,452
+0.08(+0.80%)
Jan 08, 2010
10.32
10.37
10.26
10.35
54,882,644
+0.08(+0.81%)
Jan 07, 2010
10.33
10.34
10.23
10.27
71,160,896
-0.04(-0.38%)
Jan 06, 2010
10.34
10.42
10.26
10.31
74,728,264
-0.03(-0.32%)
Jan 05, 2010
10.48
10.49
10.28
10.34
78,279,624
-0.15(-1.43%)
Jan 04, 2010
10.12
10.49
10.10
10.49
94,006,208
+0.41(+4.07%)
Dec 31, 2009
10.19
10.08
10.08
10.08
46,341,368
-0.17(-1.68%)
Dec 30, 2009
10.24
10.30
10.18
10.25
33,003,012
-0.03(-0.32%)
Dec 29, 2009
10.31
10.37
10.27
10.28
35,494,560
-0.04(-0.38%)
Dec 28, 2009
10.35
10.37
10.27
10.32
35,101,520
+0.02(+0.16%)
Dec 24, 2009
10.34
10.36
10.26
10.31
23,345,694
+0.01(+0.11%)
Dec 23, 2009
10.39
10.42
10.27
10.29
50,468,456
-0.02(-0.16%)
Dec 22, 2009
10.42
10.46
10.27
10.31
64,781,968
+0.00(+0.00%)
Dec 21, 2009
10.20
10.47
10.18
10.31
70,641,432
+0.17(+1.69%)
Dec 18, 2009
10.17
10.24
10.11
10.14
112,360,248
+0.04(+0.44%)
Dec 17, 2009
10.18
10.18
10.01
10.10
79,947,704
-0.08(-0.82%)
Dec 16, 2009
10.18
10.28
10.15
10.18
72,376,168
+0.04(+0.44%)
Dec 15, 2009
10.12
10.23
10.06
10.13
62,494,508
-0.06(-0.60%)
Dec 14, 2009
10.18
10.20
10.08
10.20
92,462,448
+0.06(+0.55%)
Dec 11, 2009
10.18
10.24
10.12
10.14
55,744,852
-0.01(-0.11%)
Dec 10, 2009
10.23
10.25
10.11
10.15
65,501,140
+0.04(+0.44%)
Dec 09, 2009
9.990
10.12
9.901
10.11
132,158,112
+0.27(+2.70%)
Dec 08, 2009
10.00
10.01
9.768
9.840
144,351,376
-0.17(-1.66%)
Dec 07, 2009
10.24
10.29
9.996
10.01
137,256,720
-0.24(-2.33%)
Dec 04, 2009
10.43
10.50
10.22
10.24
90,332,088
-0.08(-0.81%)
Dec 03, 2009
10.43
10.46
10.30
10.33
74,046,592
-0.06(-0.53%)
Dec 02, 2009
10.49
10.52
10.24
10.38
86,009,376
-0.06(-0.58%)
Dec 01, 2009
10.27
10.44
10.07
10.44
128,315,016
+0.38(+3.74%)
Nov 30, 2009
10.15
10.22
10.07
10.07
106,956,056
-0.04(-0.44%)
Nov 27, 2009
10.02
10.20
9.973
10.11
41,204,328
-0.19(-1.83%)
Nov 25, 2009
10.22
10.32
10.11
10.30
76,049,288
+0.16(+1.53%)
Nov 24, 2009
10.31
10.32
10.06
10.15
105,620,336
-0.12(-1.19%)
Nov 23, 2009
10.24
10.47
10.23
10.27
132,850,408
+0.09(+0.93%)
Nov 20, 2009
10.06
10.24
10.04
10.17
110,050,632
+0.14(+1.38%)
Nov 19, 2009
10.01
10.07
9.874
10.03
74,397,608
-0.04(-0.44%)
Nov 18, 2009
9.935
10.11
9.868
10.08
88,091,976
+0.14(+1.39%)
Nov 17, 2009
9.890
9.946
9.824
9.940
61,476,060
+0.00(+0.00%)
Nov 16, 2009
9.779
9.973
9.768
9.940
74,236,904
+0.19(+1.99%)
Nov 13, 2009
9.752
9.846
9.702
9.746
66,516,772
-0.02(-0.17%)
Nov 12, 2009
9.752
9.896
9.685
9.763
71,605,168
+0.00(+0.00%)
Nov 11, 2009
9.791
9.874
9.702
9.763
63,950,904
+0.03(+0.34%)
Nov 10, 2009
9.597
9.830
9.547
9.730
92,002,336
+0.07(+0.75%)
Nov 09, 2009
9.475
9.658
9.436
9.658
83,335,808
+0.26(+2.77%)
Nov 06, 2009
9.425
9.430
9.320
9.397
65,164,912
+0.03(+0.35%)
Nov 05, 2009
9.480
9.558
9.320
9.364
100,420,832
-0.02(-0.18%)
Nov 04, 2009
9.380
9.536
9.347
9.380
94,544,168
+0.02(+0.24%)
Nov 03, 2009
9.364
9.392
9.264
9.358
95,117,120
-0.03(-0.35%)
Nov 02, 2009
9.447
9.530
9.325
9.392
110,498,096
-0.04(-0.47%)
Oct 30, 2009
9.674
9.691
9.408
9.436
118,137,960
-0.29(-2.96%)
Oct 29, 2009
9.552
9.730
9.480
9.724
103,218,648
+0.19(+1.98%)
Oct 28, 2009
9.536
9.658
9.497
9.536
108,157,816
-0.03(-0.29%)
Oct 27, 2009
9.574
9.658
9.525
9.563
106,804,528
+0.08(+0.82%)
Oct 26, 2009
9.646
9.735
9.447
9.486
116,342,936
-0.07(-0.75%)
Oct 23, 2009
9.569
9.591
9.508
9.558
110,337,224
-0.17(-1.77%)
Oct 22, 2009
9.630
9.752
9.585
9.730
103,533,528
+0.08(+0.86%)
Oct 21, 2009
9.973
9.990
9.646
9.646
176,120,640
-0.29(-2.90%)
Oct 20, 2009
10.00
10.14
9.829
9.935
162,720,384
-0.03(-0.28%)
Oct 19, 2009
9.779
10.05
9.741
9.962
168,478,784
+0.12(+1.18%)
Oct 16, 2009
9.768
9.912
9.730
9.846
121,829,792
+0.06(+0.62%)
Oct 15, 2009
9.624
9.829
9.580
9.785
223,823,344
+0.16(+1.67%)
Oct 14, 2009
9.347
9.752
9.225
9.624
245,733,088
+0.33(+3.52%)
Oct 13, 2009
9.358
9.414
9.264
9.297
116,544,680
-0.18(-1.87%)
Oct 12, 2009
9.365
9.491
9.320
9.475
107,373,640
+0.10(+1.06%)
Oct 09, 2009
9.248
9.433
9.203
9.375
86,776,296
+0.12(+1.32%)
Oct 08, 2009
9.375
9.386
9.220
9.253
80,691,184
+0.01(+0.06%)
Oct 07, 2009
9.275
9.331
9.220
9.248
75,795,392
-0.05(-0.54%)
Oct 06, 2009
9.198
9.405
9.142
9.297
99,571,112
+0.21(+2.32%)
Oct 05, 2009
8.959
9.142
8.904
9.087
74,589,648
+0.14(+1.55%)
Oct 02, 2009
9.065
9.153
8.910
8.948
90,966,208
-0.07(-0.80%)
Oct 01, 2009
9.142
9.159
9.020
9.020
98,340,552
-0.15(-1.63%)
Sep 30, 2009
9.353
9.358
9.109
9.170
112,418,400
-0.12(-1.31%)
Sep 29, 2009
9.181
9.386
9.115
9.292
119,482,848
+0.03(+0.30%)
Sep 28, 2009
9.109
9.275
9.092
9.264
53,048,424
+0.18(+1.95%)
Sep 25, 2009
9.103
9.214
9.076
9.087
65,588,052
-0.02(-0.24%)
Sep 24, 2009
9.109
9.148
9.026
9.109
93,435,592
+0.01(+0.06%)
Sep 23, 2009
9.342
9.353
9.092
9.103
86,872,888
-0.21(-2.20%)
Sep 22, 2009
9.336
9.380
9.198
9.308
108,207,176
+0.09(+0.96%)
Sep 21, 2009
9.164
9.259
9.126
9.220
64,867,276
+0.07(+0.79%)
Sep 18, 2009
9.126
9.308
9.070
9.148
121,064,488
+0.02(+0.24%)
Sep 17, 2009
9.065
9.203
9.009
9.126
76,170,280
+0.15(+1.65%)
Sep 16, 2009
9.065
9.109
8.954
8.978
82,537,544
-0.00(-0.05%)
Sep 15, 2009
9.081
9.081
8.926
8.982
72,503,624
-0.08(-0.92%)
Sep 14, 2009
8.982
9.109
8.921
9.065
61,866,180
+0.06(+0.68%)
Sep 11, 2009
9.087
9.126
8.998
9.004
55,964,656
-0.05(-0.55%)
Sep 10, 2009
8.987
9.087
8.987
9.054
83,010,416
+0.09(+1.05%)
Sep 09, 2009
9.009
9.026
8.915
8.959
72,600,176
-0.02(-0.25%)
Sep 08, 2009
9.081
9.087
8.926
8.982
68,269,560
-0.10(-1.10%)
Sep 04, 2009
8.865
9.092
8.860
9.081
53,371,636
+0.17(+1.93%)
Sep 03, 2009
8.893
8.987
8.838
8.910
64,077,420
-0.17(-1.89%)
Sep 02, 2009
9.059
9.142
8.937
9.081
72,114,368
+0.02(+0.18%)
Sep 01, 2009
9.164
9.264
9.004
9.065
71,207,112
-0.19(-2.04%)
Aug 31, 2009
9.214
9.325
9.148
9.253
64,154,652
-0.06(-0.65%)
Aug 28, 2009
9.347
9.358
9.220
9.314
60,484,324
-0.03(-0.30%)
Aug 27, 2009
9.231
9.380
9.198
9.342
54,475,864
+0.05(+0.54%)
Aug 26, 2009
9.303
9.353
9.220
9.292
65,925,052
-0.02(-0.18%)
Aug 25, 2009
9.303
9.408
9.242
9.308
73,379,880
+0.04(+0.42%)
Aug 24, 2009
9.270
9.303
9.203
9.270
56,258,560
+0.05(+0.54%)
Aug 21, 2009
9.137
9.264
9.015
9.220
116,973,480
+0.23(+2.53%)
Aug 20, 2009
9.115
9.115
8.976
8.993
77,828,984
-0.08(-0.86%)
Aug 19, 2009
8.838
9.115
8.810
9.070
83,785,824
+0.22(+2.44%)
Aug 18, 2009
8.799
8.887
8.752
8.854
66,248,576
+0.14(+1.59%)
Aug 17, 2009
8.627
8.854
8.616
8.716
81,302,936
-0.02(-0.25%)
Aug 14, 2009
8.793
8.793
8.610
8.738
60,952,184
-0.02(-0.19%)
Aug 13, 2009
8.799
8.810
8.666
8.754
67,573,144
-0.03(-0.38%)
Aug 12, 2009
8.782
8.865
8.727
8.788
63,958,780
+0.02(+0.19%)
Aug 11, 2009
8.754
8.838
8.727
8.771
50,501,876
-0.04(-0.50%)
Aug 10, 2009
8.782
8.854
8.760
8.815
50,724,652
-0.03(-0.31%)
Aug 07, 2009
8.815
8.959
8.799
8.843
71,836,048
+0.09(+1.08%)
Aug 06, 2009
8.799
8.815
8.699
8.749
68,760,928
-0.04(-0.50%)
Aug 05, 2009
8.854
8.865
8.671
8.793
105,962,352
-0.11(-1.24%)
Aug 04, 2009
8.838
8.965
8.815
8.904
88,418,808
+0.03(+0.31%)
Aug 03, 2009
8.932
8.948
8.754
8.876
91,148,176
+0.05(+0.56%)
Jul 31, 2009
8.926
8.965
8.810
8.826
77,518,176
-0.01(-0.06%)
Jul 30, 2009
8.843
9.009
8.804
8.832
87,490,376
+0.11(+1.21%)
Jul 29, 2009
8.865
8.910
8.666
8.727
109,918,472
-0.16(-1.75%)
Jul 28, 2009
9.137
9.231
8.843
8.882
136,025,696
-0.31(-3.38%)
Jul 27, 2009
9.159
9.225
9.081
9.192
85,624,328
+0.06(+0.67%)
Jul 24, 2009
8.893
9.142
8.882
9.131
92,035,560
+0.18(+2.04%)
Jul 23, 2009
8.893
9.087
8.815
8.948
105,922,768
+0.16(+1.76%)
Jul 22, 2009
8.682
9.126
8.644
8.793
150,908,384
+0.09(+1.08%)
Jul 21, 2009
8.544
8.743
8.511
8.699
99,991,984
+0.24(+2.88%)
Jul 20, 2009
8.328
8.472
8.173
8.455
99,643,056
+0.17(+2.01%)
Jul 17, 2009
8.355
8.378
8.234
8.289
96,078,808
-0.06(-0.73%)
Jul 16, 2009
8.295
8.367
8.245
8.350
67,054,540
+0.03(+0.33%)
Jul 15, 2009
8.295
8.339
8.139
8.322
78,602,752
+0.07(+0.81%)
Jul 14, 2009
8.123
8.278
8.101
8.256
67,365,088
+0.08(+0.95%)
Jul 13, 2009
7.951
8.184
7.934
8.178
95,717,312
+0.31(+3.94%)
Jul 10, 2009
7.884
7.918
7.818
7.868
70,272,752
-0.05(-0.63%)
Jul 09, 2009
8.101
8.134
7.879
7.918
110,751,712
-0.18(-2.19%)
Jul 08, 2009
8.167
8.200
8.034
8.095
91,368,552
+0.01(+0.14%)
Jul 07, 2009
8.062
8.222
8.006
8.084
109,945,816
+0.01(+0.14%)
Jul 06, 2009
7.979
8.095
7.907
8.073
99,140,952
+0.05(+0.62%)
Jul 02, 2009
8.184
8.200
8.001
8.023
74,530,520
-0.23(-2.82%)
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.