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
Taiwan Semiconductor ADR
(NY:
TSM
)
151.68
-0.55 (-0.36%)
Official Closing Price
Updated: 7:00 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 29, 2011
9.014
9.095
8.974
9.095
22,816,336
+0.06(+0.67%)
Apr 28, 2011
8.879
9.082
8.866
9.034
46,933,580
+0.08(+0.90%)
Apr 27, 2011
8.644
8.994
8.522
8.954
66,258,096
+0.49(+5.81%)
Apr 26, 2011
8.327
8.462
8.300
8.462
16,685,054
+0.19(+2.28%)
Apr 25, 2011
8.421
8.428
8.239
8.273
16,687,155
-0.19(-2.23%)
Apr 21, 2011
8.448
8.502
8.428
8.462
22,160,868
+0.07(+0.88%)
Apr 20, 2011
8.340
8.388
8.266
8.388
25,142,414
+0.33(+4.10%)
Apr 19, 2011
8.078
8.091
7.983
8.058
25,391,788
+0.01(+0.08%)
Apr 18, 2011
8.165
8.172
7.997
8.051
17,036,166
-0.18(-2.13%)
Apr 15, 2011
8.266
8.283
8.172
8.226
9,391,692
-0.07(-0.81%)
Apr 14, 2011
8.206
8.320
8.199
8.293
17,639,312
+0.03(+0.41%)
Apr 13, 2011
8.320
8.334
8.239
8.260
17,238,460
+0.02(+0.25%)
Apr 12, 2011
8.307
8.340
8.186
8.239
12,689,219
-0.19(-2.24%)
Apr 11, 2011
8.448
8.475
8.367
8.428
13,796,235
-0.09(-1.11%)
Apr 08, 2011
8.576
8.657
8.509
8.522
11,151,663
-0.05(-0.55%)
Apr 07, 2011
8.556
8.630
8.519
8.570
12,557,317
-0.03(-0.39%)
Apr 06, 2011
8.556
8.644
8.543
8.603
19,199,362
+0.21(+2.49%)
Apr 05, 2011
8.293
8.428
8.287
8.394
30,479,452
+0.19(+2.30%)
Apr 04, 2011
8.233
8.260
8.186
8.206
14,340,069
-0.02(-0.25%)
Apr 01, 2011
8.260
8.273
8.192
8.226
15,960,794
+0.02(+0.25%)
Mar 31, 2011
8.293
8.314
8.145
8.206
19,441,520
+0.05(+0.58%)
Mar 30, 2011
8.172
8.186
8.098
8.159
19,354,222
+0.03(+0.41%)
Mar 29, 2011
8.132
8.145
8.091
8.125
38,416,104
-0.07(-0.90%)
Mar 28, 2011
8.260
8.327
8.148
8.199
11,366,635
-0.05(-0.57%)
Mar 25, 2011
8.300
8.307
8.212
8.246
15,118,178
-0.03(-0.33%)
Mar 24, 2011
8.172
8.293
8.105
8.273
23,657,488
+0.16(+1.99%)
Mar 23, 2011
8.004
8.125
7.896
8.111
26,480,752
+0.15(+1.86%)
Mar 22, 2011
8.037
8.044
7.950
7.963
16,113,815
-0.08(-1.00%)
Mar 21, 2011
8.098
8.118
8.044
8.044
22,573,256
+0.13(+1.62%)
Mar 18, 2011
7.950
7.963
7.802
7.916
19,325,470
+0.09(+1.21%)
Mar 17, 2011
7.781
7.903
7.781
7.822
20,056,618
+0.12(+1.57%)
Mar 16, 2011
7.956
8.024
7.633
7.700
58,175,100
-0.32(-4.03%)
Mar 15, 2011
7.926
8.031
7.923
8.024
21,096,690
-0.17(-2.06%)
Mar 14, 2011
8.105
8.219
8.098
8.192
12,770,184
-0.03(-0.41%)
Mar 11, 2011
8.118
8.260
8.111
8.226
20,175,160
+0.07(+0.83%)
Mar 10, 2011
8.239
8.253
8.118
8.159
25,996,632
-0.28(-3.27%)
Mar 09, 2011
8.334
8.509
8.260
8.435
38,465,508
+0.11(+1.38%)
Mar 08, 2011
8.320
8.401
8.314
8.320
28,272,730
+0.10(+1.23%)
Mar 07, 2011
8.361
8.374
8.132
8.219
23,015,036
-0.14(-1.69%)
Mar 04, 2011
8.340
8.421
8.307
8.361
30,316,346
+0.10(+1.22%)
Mar 03, 2011
8.314
8.320
8.199
8.260
21,837,588
+0.03(+0.41%)
Mar 02, 2011
8.172
8.290
8.162
8.226
18,691,118
+0.02(+0.25%)
Mar 01, 2011
8.448
8.462
8.199
8.206
23,735,106
-0.07(-0.90%)
Feb 28, 2011
8.347
8.347
8.219
8.280
27,222,384
+0.00(+0.00%)
Feb 25, 2011
8.253
8.320
8.179
8.280
22,829,254
+0.11(+1.40%)
Feb 24, 2011
8.334
8.334
8.091
8.165
44,512,344
-0.11(-1.30%)
Feb 23, 2011
8.469
8.482
8.233
8.273
24,822,404
-0.09(-1.05%)
Feb 22, 2011
8.583
8.583
8.347
8.361
22,511,972
-0.27(-3.12%)
Feb 18, 2011
8.805
8.819
8.617
8.630
22,512,702
-0.18(-1.99%)
Feb 17, 2011
8.677
8.805
8.637
8.805
24,653,420
+0.12(+1.40%)
Feb 16, 2011
8.671
8.731
8.637
8.684
21,589,334
+0.05(+0.55%)
Feb 15, 2011
8.597
8.671
8.583
8.637
10,822,351
-0.05(-0.54%)
Feb 14, 2011
8.731
8.731
8.671
8.684
11,883,217
-0.03(-0.39%)
Feb 11, 2011
8.597
8.745
8.516
8.718
16,911,582
+0.07(+0.78%)
Feb 10, 2011
8.704
8.731
8.583
8.650
39,113,996
-0.17(-1.91%)
Feb 09, 2011
8.933
9.041
8.819
8.819
20,329,790
-0.22(-2.46%)
Feb 08, 2011
9.109
9.162
9.001
9.041
17,555,884
-0.16(-1.76%)
Feb 07, 2011
9.183
9.257
9.149
9.203
23,690,596
+0.03(+0.29%)
Feb 04, 2011
9.021
9.183
8.970
9.176
19,731,662
+0.18(+1.95%)
Feb 03, 2011
9.028
9.041
8.933
9.001
11,186,901
+0.01(+0.15%)
Feb 02, 2011
8.920
9.055
8.893
8.987
18,699,470
+0.09(+0.98%)
Feb 01, 2011
8.933
8.964
8.879
8.900
26,332,842
+0.09(+1.07%)
Jan 31, 2011
8.839
8.866
8.778
8.805
26,299,546
-0.03(-0.31%)
Jan 28, 2011
9.088
9.088
8.819
8.832
34,033,208
-0.13(-1.50%)
Jan 27, 2011
8.974
9.129
8.893
8.967
34,799,828
+0.05(+0.53%)
Jan 26, 2011
8.981
8.981
8.900
8.920
29,102,124
+0.01(+0.15%)
Jan 25, 2011
8.940
9.014
8.906
8.906
24,650,416
-0.15(-1.71%)
Jan 24, 2011
8.981
9.088
8.879
9.061
18,064,530
+0.12(+1.36%)
Jan 21, 2011
8.967
9.021
8.913
8.940
34,930,016
+0.01(+0.08%)
Jan 20, 2011
9.007
9.055
8.900
8.933
36,456,680
-0.18(-2.00%)
Jan 19, 2011
9.277
9.331
9.115
9.115
30,367,468
-0.01(-0.15%)
Jan 18, 2011
9.216
9.311
9.109
9.129
21,817,258
-0.09(-0.95%)
Jan 14, 2011
9.041
9.223
8.991
9.216
22,315,388
+0.21(+2.32%)
Jan 13, 2011
9.109
9.135
8.940
9.007
17,943,200
-0.09(-1.04%)
Jan 12, 2011
9.115
9.135
9.014
9.102
15,923,155
+0.06(+0.67%)
Jan 11, 2011
9.082
9.109
8.967
9.041
27,116,910
+0.13(+1.51%)
Jan 10, 2011
8.832
8.940
8.799
8.906
24,184,946
+0.10(+1.15%)
Jan 07, 2011
8.698
8.826
8.677
8.805
30,567,018
+0.13(+1.55%)
Jan 06, 2011
8.421
8.704
8.388
8.671
35,529,580
+0.34(+4.13%)
Jan 05, 2011
8.421
8.455
8.246
8.327
14,512,610
-0.18(-2.14%)
Jan 04, 2011
8.489
8.509
8.381
8.509
14,412,429
+0.03(+0.32%)
Jan 03, 2011
8.462
8.546
8.448
8.482
10,450,405
+0.03(+0.40%)
Dec 31, 2010
8.374
8.448
8.347
8.448
6,258,072
+0.09(+1.13%)
Dec 30, 2010
8.320
8.367
8.303
8.354
6,338,294
+0.06(+0.73%)
Dec 29, 2010
8.260
8.374
8.226
8.293
13,822,554
+0.05(+0.57%)
Dec 28, 2010
8.266
8.307
8.219
8.246
7,766,170
-0.05(-0.57%)
Dec 27, 2010
8.300
8.320
8.239
8.293
5,775,043
+0.05(+0.65%)
Dec 23, 2010
8.287
8.300
8.219
8.239
8,535,755
-0.05(-0.57%)
Dec 22, 2010
8.327
8.388
8.260
8.287
11,674,579
-0.06(-0.73%)
Dec 21, 2010
8.374
8.408
8.300
8.347
16,295,704
+0.04(+0.49%)
Dec 20, 2010
8.394
8.435
8.280
8.307
14,100,314
-0.24(-2.84%)
Dec 17, 2010
8.415
8.576
8.388
8.549
31,703,770
+0.25(+3.00%)
Dec 16, 2010
8.219
8.300
8.219
8.300
16,401,633
+0.13(+1.65%)
Dec 15, 2010
8.091
8.199
8.064
8.165
16,719,167
+0.14(+1.76%)
Dec 14, 2010
8.071
8.091
7.983
8.024
18,677,106
+0.01(+0.08%)
Dec 13, 2010
8.145
8.206
8.017
8.017
17,559,812
-0.12(-1.49%)
Dec 10, 2010
8.138
8.172
8.084
8.138
14,846,800
+0.03(+0.42%)
Dec 09, 2010
8.145
8.253
8.105
8.105
21,538,510
+0.08(+1.01%)
Dec 08, 2010
8.004
8.051
7.983
8.024
16,248,902
+0.05(+0.68%)
Dec 07, 2010
8.071
8.084
7.970
7.970
14,316,043
-0.04(-0.50%)
Dec 06, 2010
8.064
8.078
7.970
8.010
11,131,953
-0.05(-0.67%)
Dec 03, 2010
7.815
8.084
7.781
8.064
33,813,416
+0.29(+3.73%)
Dec 02, 2010
7.559
7.802
7.552
7.775
41,391,452
+0.29(+3.87%)
Dec 01, 2010
7.384
7.498
7.343
7.485
33,651,016
+0.24(+3.35%)
Nov 30, 2010
7.236
7.276
7.215
7.242
24,524,712
-0.04(-0.56%)
Nov 29, 2010
7.370
7.404
7.215
7.283
25,969,480
-0.13(-1.73%)
Nov 26, 2010
7.350
7.424
7.337
7.411
6,665,916
+0.00(+0.00%)
Nov 24, 2010
7.330
7.411
7.411
7.411
15,324,125
+0.18(+2.42%)
Nov 23, 2010
7.404
7.411
7.222
7.236
17,033,182
-0.26(-3.50%)
Nov 22, 2010
7.424
7.512
7.384
7.498
11,636,956
+0.03(+0.45%)
Nov 19, 2010
7.418
7.465
7.377
7.465
5,560,870
+0.03(+0.36%)
Nov 18, 2010
7.397
7.478
7.397
7.438
11,904,710
+0.10(+1.38%)
Nov 17, 2010
7.343
7.384
7.303
7.337
15,302,078
+0.02(+0.28%)
Nov 16, 2010
7.424
7.451
7.290
7.316
12,216,611
-0.13(-1.81%)
Nov 15, 2010
7.505
7.532
7.451
7.451
9,932,736
+0.01(+0.09%)
Nov 12, 2010
7.404
7.471
7.370
7.444
12,296,364
-0.01(-0.09%)
Nov 11, 2010
7.478
7.512
7.411
7.451
15,880,507
-0.13(-1.69%)
Nov 10, 2010
7.552
7.579
7.492
7.579
16,959,686
+0.07(+0.99%)
Nov 09, 2010
7.539
7.606
7.478
7.505
24,341,894
+0.02(+0.27%)
Nov 08, 2010
7.505
7.505
7.404
7.485
12,284,618
-0.05(-0.63%)
Nov 05, 2010
7.572
7.572
7.478
7.532
15,797,462
-0.05(-0.71%)
Nov 04, 2010
7.411
7.586
7.391
7.586
20,072,290
+0.22(+3.02%)
Nov 03, 2010
7.350
7.377
7.296
7.364
13,069,108
+0.06(+0.83%)
Nov 02, 2010
7.370
7.370
7.263
7.303
14,368,462
-0.03(-0.46%)
Nov 01, 2010
7.350
7.411
7.310
7.337
9,299,548
-0.01(-0.18%)
Oct 29, 2010
7.236
7.370
7.209
7.350
19,522,174
+0.10(+1.39%)
Oct 28, 2010
7.323
7.330
7.215
7.249
20,945,194
+0.07(+1.03%)
Oct 27, 2010
7.155
7.202
7.128
7.175
16,382,620
-0.02(-0.28%)
Oct 25, 2010
7.202
7.229
7.148
7.195
22,702,228
+0.05(+0.75%)
Oct 22, 2010
7.034
7.141
7.007
7.141
15,776,505
+0.13(+1.83%)
Oct 21, 2010
7.000
7.060
6.946
7.013
37,418,068
+0.05(+0.77%)
Oct 20, 2010
6.932
6.993
6.885
6.959
12,815,754
+0.09(+1.27%)
Oct 19, 2010
6.879
6.946
6.825
6.872
17,910,676
-0.07(-0.97%)
Oct 18, 2010
6.919
6.959
6.885
6.939
19,264,630
-0.03(-0.39%)
Oct 15, 2010
7.054
7.060
6.912
6.966
18,490,396
-0.02(-0.29%)
Oct 14, 2010
7.027
7.067
6.970
6.986
18,607,272
-0.04(-0.58%)
Oct 13, 2010
6.953
7.054
6.946
7.027
15,649,462
+0.11(+1.56%)
Oct 12, 2010
6.926
6.959
6.838
6.919
11,115,766
-0.05(-0.68%)
Oct 11, 2010
6.959
6.993
6.919
6.966
8,559,466
-0.01(-0.19%)
Oct 08, 2010
6.980
6.993
6.872
6.980
9,323,860
+0.05(+0.78%)
Oct 07, 2010
6.939
6.973
6.872
6.926
45,142
-0.01(-0.19%)
Oct 06, 2010
6.980
7.013
6.912
6.939
15,835,102
-0.07(-1.06%)
Oct 05, 2010
6.899
7.020
6.885
7.013
161,669
+0.13(+1.96%)
Oct 04, 2010
6.919
6.966
6.818
6.879
20,231,792
-0.03(-0.39%)
Oct 01, 2010
6.905
6.919
6.818
6.905
16,510,130
+0.07(+1.08%)
Sep 30, 2010
6.899
6.993
6.818
6.831
211,136
-0.09(-1.36%)
Sep 29, 2010
6.804
6.980
6.791
6.926
30,883,094
+0.13(+1.88%)
Sep 28, 2010
6.663
6.804
6.636
6.798
23,237
+0.13(+2.02%)
Sep 27, 2010
6.717
6.720
6.656
6.663
19,032,026
-0.06(-0.90%)
Sep 24, 2010
6.609
6.744
6.548
6.724
44,150,360
+0.22(+3.31%)
Sep 23, 2010
6.501
6.569
6.454
6.508
373,482
-0.09(-1.43%)
Sep 22, 2010
6.676
6.683
6.582
6.602
49,052,708
-0.07(-1.01%)
Sep 21, 2010
6.804
6.804
6.656
6.670
94,918
-0.11(-1.69%)
Sep 20, 2010
6.703
6.784
6.697
6.784
18,721,282
+0.11(+1.64%)
Sep 17, 2010
6.675
6.771
6.663
6.675
11,826,163
+0.02(+0.28%)
Sep 15, 2010
6.616
6.697
6.596
6.656
9,130,942
-0.03(-0.50%)
Sep 14, 2010
6.602
6.710
6.589
6.690
10,369
+0.05(+0.71%)
Sep 13, 2010
6.582
6.670
6.569
6.643
27,049,308
+0.26(+4.01%)
Sep 10, 2010
6.400
6.434
6.356
6.387
13,936,970
-0.02(-0.32%)
Sep 09, 2010
6.461
6.488
6.380
6.407
46,864
-0.01(-0.11%)
Sep 08, 2010
6.427
6.427
6.360
6.414
42,264
+0.01(+0.21%)
Sep 07, 2010
6.555
6.555
6.387
6.400
76,687
-0.18(-2.76%)
Sep 03, 2010
6.461
6.582
6.461
6.582
16,906,626
+0.20(+3.17%)
Sep 02, 2010
6.447
6.481
6.360
6.380
87,569
-0.07(-1.15%)
Sep 01, 2010
6.380
6.495
6.346
6.454
20,957,030
+0.13(+2.02%)
Aug 31, 2010
6.299
6.380
6.279
6.326
208,198
-0.04(-0.63%)
Aug 30, 2010
6.474
6.528
6.326
6.367
18,504,718
-0.07(-1.05%)
Aug 27, 2010
6.501
6.515
6.326
6.434
14,755,100
+0.08(+1.27%)
Aug 26, 2010
6.373
6.400
6.333
6.353
43,049
-0.03(-0.42%)
Aug 25, 2010
6.380
6.427
6.279
6.380
13,430
-0.05(-0.73%)
Aug 24, 2010
6.474
6.515
6.373
6.427
191,580
-0.10(-1.55%)
Aug 23, 2010
6.528
6.602
6.521
6.528
14,677,072
+0.01(+0.10%)
Aug 20, 2010
6.521
6.582
6.501
6.521
13,359,553
+0.03(+0.41%)
Aug 19, 2010
6.582
6.623
6.474
6.495
126,960
-0.09(-1.33%)
Aug 18, 2010
6.656
6.663
6.548
6.582
8,796
-0.07(-1.11%)
Aug 17, 2010
6.629
6.690
6.552
6.656
4,568
+0.07(+1.13%)
Aug 16, 2010
6.501
6.643
6.488
6.582
11,061,305
+0.05(+0.72%)
Aug 13, 2010
6.535
6.663
6.515
6.535
21,133,786
-0.05(-0.72%)
Aug 12, 2010
6.515
6.636
6.508
6.582
26,316,468
+0.03(+0.41%)
Aug 11, 2010
6.636
6.656
6.542
6.555
27,504,730
-0.10(-1.52%)
Aug 10, 2010
6.656
6.730
6.636
6.656
141,827
-0.05(-0.70%)
Aug 09, 2010
6.771
6.771
6.690
6.703
16,094,473
-0.01(-0.10%)
Aug 06, 2010
6.710
6.788
6.663
6.710
24,138,624
-0.11(-1.58%)
Aug 05, 2010
6.831
6.852
6.777
6.818
21,035,754
-0.07(-0.98%)
Aug 04, 2010
6.926
6.953
6.818
6.885
6,251
-0.01(-0.10%)
Aug 03, 2010
6.905
6.953
6.858
6.892
99,804
-0.02(-0.29%)
Aug 02, 2010
6.879
6.993
6.845
6.912
19,674,556
+0.11(+1.58%)
Jul 30, 2010
6.804
6.865
6.737
6.804
26,847,138
-0.05(-0.79%)
Jul 29, 2010
7.027
7.081
6.858
6.858
231,101
-0.19(-2.68%)
Jul 28, 2010
7.047
7.135
7.013
7.047
12,225,573
+0.01(+0.19%)
Jul 27, 2010
7.128
7.141
7.027
7.034
143,097
-0.09(-1.23%)
Jul 26, 2010
7.054
7.121
6.973
7.121
10,735,773
+0.07(+1.05%)
Jul 23, 2010
6.993
7.074
6.939
7.047
13,824,279
+0.05(+0.77%)
Jul 22, 2010
6.858
7.007
6.858
6.993
141,565
+0.19(+2.77%)
Jul 21, 2010
6.926
6.939
6.784
6.804
18,597,990
-0.13(-1.94%)
Jul 20, 2010
6.777
6.946
6.717
6.939
251,066
+0.11(+1.68%)
Jul 19, 2010
6.751
6.838
6.744
6.825
12,528,490
+0.14(+2.12%)
Jul 16, 2010
6.683
6.838
6.670
6.683
23,898,700
-0.15(-2.17%)
Jul 15, 2010
6.798
6.852
6.764
6.831
14,515,822
-0.01(-0.10%)
Jul 14, 2010
6.892
6.892
6.777
6.838
37,627
+0.01(+0.10%)
Jul 13, 2010
6.825
6.858
6.784
6.831
54,387
+0.02(+0.30%)
Jul 12, 2010
6.804
6.852
6.784
6.811
11,949,786
-0.03(-0.39%)
Jul 09, 2010
6.838
6.858
6.744
6.838
7,694,288
+0.04(+0.59%)
Jul 08, 2010
6.737
6.825
6.683
6.798
50,565
+0.06(+0.90%)
Jul 07, 2010
6.636
6.771
6.616
6.737
19,227,734
+0.11(+1.63%)
Jul 06, 2010
6.542
6.730
6.542
6.629
256,342
+0.28(+4.41%)
Jul 02, 2010
6.349
6.407
6.259
6.349
20,128,924
+0.06(+1.02%)
Jul 01, 2010
6.272
6.317
6.163
6.285
20,588,564
+0.02(+0.31%)
Jun 30, 2010
6.317
6.413
6.240
6.266
16,890
-0.03(-0.51%)
Jun 29, 2010
6.375
6.375
6.224
6.298
108,131
-0.13(-2.10%)
Jun 25, 2010
6.433
6.484
6.388
6.433
11,072,823
+0.05(+0.80%)
Jun 24, 2010
6.497
6.497
6.349
6.381
8,368
-0.13(-2.07%)
Jun 23, 2010
6.510
6.567
6.433
6.516
14,337,481
+0.04(+0.59%)
Jun 22, 2010
6.638
6.689
6.465
6.477
13,936
-0.17(-2.61%)
Jun 21, 2010
6.638
6.728
6.606
6.651
23,495,736
+0.10(+1.57%)
Jun 18, 2010
6.548
6.643
6.535
6.548
13,837,409
-0.06(-0.87%)
Jun 17, 2010
6.638
6.651
6.535
6.606
12,816,504
-0.01(-0.19%)
Jun 16, 2010
6.516
6.670
6.490
6.619
778
+0.03(+0.39%)
Jun 15, 2010
6.388
6.619
6.362
6.593
253,727
+0.27(+4.26%)
Jun 14, 2010
6.298
6.426
6.291
6.323
17,224,766
+0.03(+0.51%)
Jun 11, 2010
6.272
6.352
6.227
6.291
18,388,156
+0.01(+0.10%)
Jun 10, 2010
6.253
6.343
6.227
6.285
98,391
+0.15(+2.41%)
Jun 09, 2010
6.156
6.291
6.118
6.137
25,833,234
+0.03(+0.53%)
Jun 08, 2010
6.092
6.118
5.974
6.105
40,288
+0.05(+0.85%)
Jun 07, 2010
6.291
6.291
6.028
6.054
18,035,704
-0.12(-1.97%)
Jun 04, 2010
6.176
6.336
6.150
6.176
35,541,060
-0.20(-3.12%)
Jun 03, 2010
6.497
6.510
6.323
6.375
40,046,820
-0.10(-1.49%)
Jun 02, 2010
6.388
6.471
6.291
6.471
21,587,222
+0.15(+2.33%)
Jun 01, 2010
6.246
6.407
6.219
6.323
37,436
+0.06(+1.03%)
May 28, 2010
6.259
6.407
6.246
6.259
20,950,900
-0.09(-1.42%)
May 27, 2010
6.163
6.362
6.163
6.349
21,499,542
+0.28(+4.55%)
May 26, 2010
6.214
6.259
6.073
6.073
30,614,286
-0.07(-1.15%)
May 25, 2010
6.099
6.144
5.970
6.144
195,598
-0.02(-0.31%)
May 24, 2010
6.234
6.298
6.163
6.163
17,799,658
-0.12(-1.94%)
May 21, 2010
6.099
6.336
6.060
6.285
23,990,562
+0.10(+1.66%)
May 20, 2010
6.156
6.266
6.131
6.182
46,734
-0.12(-1.93%)
May 19, 2010
6.259
6.359
6.201
6.304
26,509,556
+0.06(+0.92%)
May 18, 2010
6.420
6.465
6.195
6.246
218,730
-0.15(-2.41%)
May 17, 2010
6.375
6.433
6.201
6.400
20,088,812
+0.06(+1.01%)
May 14, 2010
6.336
6.567
6.234
6.336
43,765,792
-0.24(-3.71%)
May 13, 2010
6.587
6.644
6.535
6.580
32,797,752
+0.01(+0.20%)
May 12, 2010
6.593
6.612
6.535
6.567
20,682,862
+0.04(+0.59%)
May 11, 2010
6.606
6.625
6.516
6.529
59,183
-0.08(-1.26%)
May 10, 2010
6.516
6.619
6.477
6.612
28,262,732
+0.26(+4.15%)
May 07, 2010
6.355
6.426
6.205
6.349
41,403,016
+0.09(+1.42%)
May 06, 2010
6.394
6.479
6.099
6.260
37,105,420
-0.13(-2.09%)
May 05, 2010
6.388
6.477
6.311
6.394
31,222,826
-0.08(-1.29%)
May 04, 2010
6.805
6.805
6.433
6.477
126,095
-0.37(-5.35%)
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.