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
Reeds Inc
(NQ:
REED
)
3.240
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 15, 2023
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 (%)
Mar 31, 2010
4250
4250
4050
4150
2
-124.50(-2.91%)
Mar 30, 2010
4150
4300
4150
4275
7
+74.75(+1.78%)
Mar 29, 2010
4325
4325
4025
4200
8
-125.00(-2.89%)
Mar 26, 2010
4275
4350
4188
4325
8
+45.00(+1.05%)
Mar 25, 2010
4375
4450
4250
4280
7
-145.00(-3.28%)
Mar 24, 2010
4375
4425
4150
4425
15
+125.00(+2.91%)
Mar 23, 2010
4175
4375
4050
4300
32
+175.00(+4.24%)
Mar 22, 2010
4250
4250
4100
4125
11
-100.00(-2.37%)
Mar 19, 2010
4025
4225
4025
4225
3
+112.50(+2.74%)
Mar 18, 2010
4125
4250
4100
4112
5
-112.50(-2.66%)
Mar 17, 2010
4250
4250
4125
4225
18
-25.00(-0.59%)
Mar 16, 2010
4400
4425
4200
4250
7
+25.00(+0.59%)
Mar 15, 2010
4250
4550
4200
4225
17
-225.00(-5.06%)
Mar 12, 2010
4500
4575
4375
4450
15
-50.00(-1.11%)
Mar 11, 2010
4500
4600
4375
4500
16
+150.00(+3.45%)
Mar 10, 2010
4475
4625
4350
4350
51
-125.00(-2.79%)
Mar 09, 2010
4250
4475
4075
4475
59
+525.00(+13.29%)
Mar 08, 2010
4250
4250
3950
3950
19
-224.25(-5.37%)
Mar 05, 2010
4250
4250
4050
4174
7
-100.75(-2.36%)
Mar 04, 2010
4175
4275
3950
4275
7
+200.00(+4.91%)
Mar 03, 2010
4000
4250
3999
4075
8
+50.00(+1.24%)
Mar 02, 2010
4375
4375
3950
4025
15
-75.00(-1.83%)
Mar 01, 2010
4250
4250
3950
4100
25
-25.00(-0.61%)
Feb 26, 2010
4550
4550
4125
4125
11
-175.00(-4.07%)
Feb 25, 2010
4550
4550
4275
4300
5
-125.00(-2.82%)
Feb 24, 2010
4750
4750
4375
4425
23
+25.25(+0.57%)
Feb 23, 2010
4250
4625
4188
4400
37
+274.75(+6.66%)
Feb 22, 2010
4625
4625
3900
4125
88
-150.00(-3.51%)
Feb 19, 2010
4700
4700
4025
4275
63
-225.00(-5.00%)
Feb 18, 2010
5725
5975
4500
4500
294
-749.75(-14.28%)
Feb 17, 2010
4600
6100
4225
5250
164
+452.75(+9.44%)
Feb 16, 2010
3675
5000
3500
4797
67
+1247.00(+35.13%)
Feb 12, 2010
3550
3550
3550
0
+50.00(+1.43%)
Feb 11, 2010
3575
3750
3420
3500
7
-75.00(-2.10%)
Feb 10, 2010
3550
3725
3400
3575
3
-50.00(-1.38%)
Feb 09, 2010
3700
3700
3550
3625
4
-63.25(-1.71%)
Feb 08, 2010
3825
3850
3600
3688
2
-86.75(-2.30%)
Feb 05, 2010
3750
3875
3550
3775
3
+150.00(+4.14%)
Feb 04, 2010
3725
3750
3500
3625
15
-99.75(-2.68%)
Feb 03, 2010
3650
3750
3500
3725
9
+74.75(+2.05%)
Feb 02, 2010
3650
3650
3400
3650
4
+275.25(+8.16%)
Feb 01, 2010
3275
3562
3175
3375
3
-150.25(-4.26%)
Jan 29, 2010
3525
3525
3525
3525
0
-12.50(-0.35%)
Jan 28, 2010
3275
3538
3250
3538
4
+162.50(+4.81%)
Jan 27, 2010
3500
3500
3375
3375
1
-124.75(-3.56%)
Jan 26, 2010
3450
3500
3450
3500
2
+0.00(+0.00%)
Jan 25, 2010
3625
3625
3425
3500
3
-80.25(-2.24%)
Jan 22, 2010
3625
3625
3500
3580
1
-44.75(-1.23%)
Jan 21, 2010
3500
3625
3500
3625
2
+124.75(+3.56%)
Jan 20, 2010
3550
3550
3500
3500
1
+0.00(+0.00%)
Jan 19, 2010
3550
3550
3500
3500
2
-25.25(-0.72%)
Jan 15, 2010
3525
3525
3525
0
-123.00(-3.37%)
Jan 14, 2010
3725
3875
3400
3648
14
+115.75(+3.28%)
Jan 13, 2010
3725
3725
3500
3532
2
-92.50(-2.55%)
Jan 12, 2010
3750
3750
3625
3625
2
-125.00(-3.33%)
Jan 11, 2010
3875
3875
3725
3750
3
+225.00(+6.38%)
Jan 08, 2010
3868
3875
3475
3525
9
-349.75(-9.03%)
Jan 07, 2010
3900
3925
3625
3875
5
-25.25(-0.65%)
Jan 06, 2010
3625
3925
3625
3900
4
+274.75(+7.58%)
Jan 05, 2010
3775
3875
3625
3625
7
+75.25(+2.12%)
Jan 04, 2010
3600
3850
3475
3550
3
-25.00(-0.70%)
Dec 31, 2009
3575
3575
3575
0
+350.25(+10.86%)
Dec 30, 2009
3238
3375
3112
3225
7
-197.25(-5.76%)
Dec 29, 2009
3500
3500
3422
3422
0
+46.75(+1.39%)
Dec 28, 2009
3750
3750
3300
3375
4
-199.50(-5.58%)
Dec 24, 2009
3500
3875
3500
3575
5
+49.75(+1.41%)
Dec 23, 2009
3525
3525
3250
3525
3
+224.75(+6.81%)
Dec 22, 2009
3275
3622
3250
3300
2
+25.25(+0.77%)
Dec 21, 2009
3500
3500
3275
3275
8
+200.00(+6.50%)
Dec 18, 2009
3500
3500
3075
3075
4
-250.25(-7.53%)
Dec 17, 2009
3675
3675
3312
3325
5
-224.75(-6.33%)
Dec 16, 2009
3425
3550
3075
3550
20
+300.00(+9.23%)
Dec 15, 2009
3175
3450
3175
3250
3
-262.50(-7.47%)
Dec 14, 2009
3875
3875
2950
3512
25
-62.50(-1.75%)
Dec 11, 2009
3750
3872
3500
3575
5
-175.00(-4.67%)
Dec 10, 2009
3725
4000
3500
3750
5
+75.00(+2.04%)
Dec 09, 2009
3700
4000
3622
3675
6
-25.00(-0.68%)
Dec 08, 2009
3250
3700
3225
3700
3
+225.50(+6.49%)
Dec 07, 2009
3475
3475
3300
3474
7
+174.50(+5.29%)
Dec 04, 2009
3625
3625
3000
3300
27
-275.00(-7.69%)
Dec 03, 2009
3575
3620
3575
3575
0
-50.00(-1.38%)
Dec 02, 2009
3750
3750
3550
3625
0
-47.00(-1.28%)
Dec 01, 2009
4650
4650
3625
3672
1
-77.75(-2.07%)
Nov 30, 2009
3975
3975
3625
3750
1
+99.75(+2.73%)
Nov 25, 2009
3650
3650
3650
0
-175.00(-4.58%)
Nov 24, 2009
3775
3825
3725
3825
2
-25.25(-0.66%)
Nov 23, 2009
3725
4000
3600
3850
10
+50.00(+1.32%)
Nov 20, 2009
3950
4000
3748
3800
3
-199.75(-4.99%)
Nov 19, 2009
4150
4150
3875
4000
1
+250.00(+6.67%)
Nov 18, 2009
4225
4225
3750
3750
2
-300.25(-7.41%)
Nov 17, 2009
4175
4250
3725
4050
11
-132.25(-3.16%)
Nov 16, 2009
4125
4200
3900
4182
5
+54.25(+1.31%)
Nov 13, 2009
3875
4128
3875
4128
5
+128.25(+3.21%)
Nov 12, 2009
3875
4025
3800
4000
1
+6.00(+0.15%)
Nov 11, 2009
3875
4250
3775
3994
1
+119.00(+3.07%)
Nov 10, 2009
4125
4200
3875
3875
4
-450.00(-10.40%)
Nov 09, 2009
4025
4325
4025
4325
12
+200.00(+4.85%)
Nov 06, 2009
3875
4125
3875
4125
10
+125.00(+3.12%)
Nov 05, 2009
3850
4350
3850
4000
6
-0.25(-0.01%)
Nov 04, 2009
4300
4300
4000
4000
2
-324.75(-7.51%)
Nov 03, 2009
4000
4325
4000
4325
3
-300.00(-6.49%)
Nov 02, 2009
4000
4625
4000
4625
15
+707.00(+18.04%)
Oct 30, 2009
4150
4150
3875
3918
5
-7.00(-0.18%)
Oct 29, 2009
3550
4325
3438
3925
3
+299.75(+8.27%)
Oct 28, 2009
3775
3775
2800
3625
28
-249.75(-6.45%)
Oct 27, 2009
4050
4075
3575
3875
32
-175.00(-4.32%)
Oct 26, 2009
4250
4250
4050
4050
21
-175.25(-4.15%)
Oct 23, 2009
4175
4400
4175
4225
26
-17.75(-0.42%)
Oct 22, 2009
4315
4315
4175
4243
2
-131.75(-3.01%)
Oct 21, 2009
4350
4375
4300
4375
5
+107.00(+2.51%)
Oct 20, 2009
4375
4475
4200
4268
8
-7.25(-0.17%)
Oct 19, 2009
4625
4625
4200
4275
7
-349.75(-7.56%)
Oct 16, 2009
4575
4625
4550
4625
5
+224.75(+5.11%)
Oct 15, 2009
4700
4700
4400
4400
12
-250.00(-5.38%)
Oct 14, 2009
4975
4975
4500
4650
5
+197.75(+4.44%)
Oct 13, 2009
4625
4675
4452
4452
7
-97.75(-2.15%)
Oct 12, 2009
4550
4675
4500
4550
11
+0.00(+0.00%)
Oct 09, 2009
4525
4625
4470
4550
4
+25.00(+0.55%)
Oct 08, 2009
4425
4850
4425
4525
3
+25.00(+0.56%)
Oct 07, 2009
4525
4700
4200
4500
26
-25.00(-0.55%)
Oct 06, 2009
4475
4700
4475
4525
12
+150.00(+3.43%)
Oct 05, 2009
5000
5000
4075
4375
52
-575.00(-11.62%)
Oct 02, 2009
5025
5025
4950
4950
10
-300.25(-5.72%)
Oct 01, 2009
5625
5625
5125
5250
9
-374.75(-6.66%)
Sep 30, 2009
5125
6125
5125
5625
40
+649.75(+13.06%)
Sep 29, 2009
5125
5125
4950
4975
1
-52.25(-1.04%)
Sep 28, 2009
5125
5260
4950
5028
1
-97.50(-1.90%)
Sep 25, 2009
4975
5260
4975
5125
3
+200.00(+4.06%)
Sep 24, 2009
5000
5000
4875
4925
3
-138.75(-2.74%)
Sep 23, 2009
5050
5105
4825
5064
3
+88.75(+1.78%)
Sep 22, 2009
4975
5000
4975
4975
2
-50.00(-1.00%)
Sep 21, 2009
5025
5050
5025
5025
3
+0.00(+0.00%)
Sep 18, 2009
5125
5175
4975
5025
2
-125.00(-2.43%)
Sep 17, 2009
4975
5270
4975
5150
4
+37.50(+0.73%)
Sep 16, 2009
5300
5325
4250
5112
5
-137.50(-2.62%)
Sep 15, 2009
5190
5325
5190
5250
1
-75.00(-1.41%)
Sep 14, 2009
5175
5325
4900
5325
2
+125.00(+2.40%)
Sep 11, 2009
5250
5250
5200
5200
1
-193.25(-3.58%)
Sep 10, 2009
5225
5400
5225
5393
2
+268.25(+5.23%)
Sep 09, 2009
5125
5250
5125
5125
1
-124.75(-2.38%)
Sep 08, 2009
5025
5250
5025
5250
1
+224.75(+4.47%)
Sep 04, 2009
5075
5162
4875
5025
1
-224.75(-4.28%)
Sep 03, 2009
5428
5428
5025
5250
2
+124.75(+2.43%)
Sep 02, 2009
5125
5125
5000
5125
0
+125.00(+2.50%)
Sep 01, 2009
4988
5200
4950
5000
0
+100.00(+2.04%)
Aug 31, 2009
5175
5175
4900
4900
2
-150.00(-2.97%)
Aug 28, 2009
4925
5100
4920
5050
1
+150.00(+3.06%)
Aug 27, 2009
4935
5450
4875
4900
1
-525.25(-9.68%)
Aug 26, 2009
4850
5625
4850
5425
3
+650.00(+13.61%)
Aug 25, 2009
5075
5075
4775
4775
6
-350.00(-6.83%)
Aug 24, 2009
5000
5500
5000
5125
6
-249.50(-4.64%)
Aug 21, 2009
5025
5375
5000
5375
4
-125.00(-2.27%)
Aug 20, 2009
5250
5500
5200
5500
7
+124.75(+2.32%)
Aug 19, 2009
5550
5550
5375
5375
0
-34.00(-0.63%)
Aug 18, 2009
5150
5425
5000
5409
2
+284.00(+5.54%)
Aug 17, 2009
5000
5625
5000
5125
1
-50.00(-0.97%)
Aug 14, 2009
5400
5875
5175
5175
4
-99.75(-1.89%)
Aug 13, 2009
5225
5275
5150
5275
2
-50.25(-0.94%)
Aug 12, 2009
5275
5450
5250
5325
5
+0.00(+0.00%)
Aug 11, 2009
5375
5375
5275
5325
2
-50.00(-0.93%)
Aug 10, 2009
5375
5450
5250
5375
4
+0.00(+0.00%)
Aug 07, 2009
5725
5905
5375
5375
2
-150.25(-2.72%)
Aug 06, 2009
5975
5975
5525
5525
1
-349.50(-5.95%)
Aug 05, 2009
5875
6025
5875
5875
4
-0.25(-0.00%)
Aug 04, 2009
5800
5875
5550
5875
5
+50.00(+0.86%)
Aug 03, 2009
6175
6175
5775
5825
2
-50.00(-0.85%)
Jul 31, 2009
5900
6228
5775
5875
2
-375.00(-6.00%)
Jul 30, 2009
6000
6250
5750
6250
1
+325.00(+5.49%)
Jul 29, 2009
5625
5925
5625
5925
5
+300.00(+5.33%)
Jul 28, 2009
5600
5625
5375
5625
5
+250.00(+4.65%)
Jul 27, 2009
5416
5625
5375
5375
3
-25.00(-0.46%)
Jul 24, 2009
5700
5750
5375
5400
3
-300.00(-5.26%)
Jul 23, 2009
5250
5750
5225
5700
9
+501.00(+9.64%)
Jul 22, 2009
4850
5199
4775
5199
1
+249.00(+5.03%)
Jul 21, 2009
5100
5250
4950
4950
6
+424.75(+9.39%)
Jul 20, 2009
4500
4950
4488
4525
2
-24.75(-0.54%)
Jul 17, 2009
4625
5112
4550
4550
4
-200.00(-4.21%)
Jul 16, 2009
4800
5250
4050
4750
16
-102.50(-2.11%)
Jul 15, 2009
4750
4875
4725
4852
2
+102.50(+2.16%)
Jul 14, 2009
4625
4750
4625
4750
1
+250.00(+5.56%)
Jul 13, 2009
4525
4525
4500
4500
0
-124.75(-2.70%)
Jul 10, 2009
4587
4625
4587
4625
0
+124.75(+2.77%)
Jul 09, 2009
4525
4525
4250
4500
0
-125.00(-2.70%)
Jul 08, 2009
4625
4625
4625
4625
0
-125.00(-2.63%)
Jul 07, 2009
4500
4750
4500
4750
1
+120.25(+2.60%)
Jul 06, 2009
4675
4675
4630
4630
0
-20.25(-0.44%)
Jul 02, 2009
4500
4975
4500
4650
2
-74.75(-1.58%)
Jul 01, 2009
4650
4725
4500
4725
2
+224.75(+4.99%)
Jun 30, 2009
4525
4525
4425
4500
2
+0.00(+0.00%)
Jun 29, 2009
4733
4733
4375
4500
0
-125.00(-2.70%)
Jun 26, 2009
4550
4625
4500
4625
0
-0.25(-0.01%)
Jun 25, 2009
4816
4816
4500
4625
6
+250.25(+5.72%)
Jun 24, 2009
4650
4975
4375
4375
2
-325.00(-6.91%)
Jun 23, 2009
4875
5000
4625
4700
5
-25.00(-0.53%)
Jun 22, 2009
5100
5125
4725
4725
5
+100.00(+2.16%)
Jun 19, 2009
5000
5000
4625
4625
0
-125.00(-2.63%)
Jun 18, 2009
4725
5225
4700
4750
3
-250.00(-5.00%)
Jun 17, 2009
5250
5250
4975
5000
2
+125.00(+2.56%)
Jun 16, 2009
4750
5186
4750
4875
0
+0.00(+0.00%)
Jun 15, 2009
4775
5000
4750
4875
0
-125.00(-2.50%)
Jun 12, 2009
4750
5250
4750
5000
4
+125.00(+2.56%)
Jun 11, 2009
4950
5000
4875
4875
2
-125.25(-2.50%)
Jun 10, 2009
4850
5125
4825
5000
4
+198.25(+4.13%)
Jun 09, 2009
4800
4802
4750
4802
0
+52.00(+1.09%)
Jun 08, 2009
4750
5225
4750
4750
3
-100.25(-2.07%)
Jun 05, 2009
5000
5000
4850
4850
0
-48.50(-0.99%)
Jun 04, 2009
5250
5250
4899
4899
0
-351.00(-6.69%)
Jun 03, 2009
5250
5250
5250
5250
0
+449.75(+9.37%)
Jun 02, 2009
4750
4875
4750
4800
3
-100.00(-2.04%)
Jun 01, 2009
5075
5175
4875
4900
11
+149.75(+3.15%)
May 29, 2009
5000
5000
4750
4750
2
-249.75(-5.00%)
May 28, 2009
4925
5000
4825
5000
6
+50.00(+1.01%)
May 27, 2009
5000
5000
4950
4950
3
+0.00(+0.00%)
May 26, 2009
5000
5000
4900
4950
2
-50.00(-1.00%)
May 22, 2009
5000
5375
4900
5000
4
-75.00(-1.48%)
May 21, 2009
5250
5250
4875
5075
2
-174.75(-3.33%)
May 20, 2009
5400
5400
5000
5250
5
-125.25(-2.33%)
May 19, 2009
5488
5900
5375
5375
2
-107.50(-1.96%)
May 18, 2009
5700
5775
5415
5482
3
+132.50(+2.48%)
May 15, 2009
5925
5925
5250
5350
3
-400.25(-6.96%)
May 14, 2009
5625
5925
5625
5750
4
+450.25(+8.50%)
May 13, 2009
5850
5850
5275
5300
1
-325.00(-5.78%)
May 12, 2009
5625
5950
5275
5625
3
-125.00(-2.17%)
May 11, 2009
5375
5975
5375
5750
4
+249.75(+4.54%)
May 08, 2009
5600
6000
5500
5500
1
-214.75(-3.76%)
May 07, 2009
5800
6250
5500
5715
7
+215.00(+3.91%)
May 06, 2009
6350
6375
5425
5500
5
+125.00(+2.33%)
May 05, 2009
5500
6250
5375
5375
4
-416.25(-7.19%)
May 04, 2009
6475
6500
5375
5791
12
-258.75(-4.28%)
May 01, 2009
5400
6250
5182
6050
17
+1045.50(+20.89%)
Apr 30, 2009
4450
5325
4125
5004
14
+1404.50(+39.01%)
Apr 29, 2009
4025
4925
3600
3600
6
-775.00(-17.71%)
Apr 28, 2009
4175
4925
4175
4375
3
+0.25(+0.01%)
Apr 27, 2009
4375
5225
4368
4375
15
+0.00(+0.00%)
Apr 24, 2009
3175
4375
2901
4375
10
+999.75(+29.62%)
Apr 23, 2009
3075
3600
3000
3375
6
+250.25(+8.01%)
Apr 22, 2009
3025
3125
2750
3125
4
+249.75(+8.69%)
Apr 21, 2009
2950
3125
2800
2875
0
+75.00(+2.68%)
Apr 20, 2009
3000
3000
2800
2800
5
-200.00(-6.67%)
Apr 17, 2009
3250
3250
3000
3000
2
-120.00(-3.85%)
Apr 16, 2009
3250
3250
3000
3120
2
-30.00(-0.95%)
Apr 15, 2009
2950
3150
2950
3150
5
+225.00(+7.69%)
Apr 14, 2009
2625
2950
2625
2925
3
+75.00(+2.63%)
Apr 13, 2009
2700
2900
2625
2850
4
+150.00(+5.56%)
Apr 09, 2009
2925
3025
2700
2700
8
-200.00(-6.90%)
Apr 08, 2009
2625
2900
2625
2900
8
+200.00(+7.41%)
Apr 07, 2009
2675
2875
2650
2700
1
-275.00(-9.24%)
Apr 06, 2009
3050
3050
2625
2975
5
+50.00(+1.71%)
Apr 03, 2009
3050
3050
2650
2925
6
-13.75(-0.47%)
Apr 02, 2009
3050
3050
2875
2939
8
+288.50(+10.89%)
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.