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
Swiss Market Index
(IX:
SSMI
)
11,768.08
+14.38 (+0.12%)
Daily Price
Updated: 5:30 PM EDT, May 13, 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 (%)
Mar 31, 2012
6203
6236
6174
6236
0
+0.00(+0.00%)
Mar 30, 2012
6203
6236
6174
6236
85,581,296
+59.20(+0.96%)
Mar 29, 2012
6236
6247
6165
6176
88,246,000
-74.10(-1.19%)
Mar 28, 2012
6254
6279
6242
6250
70,362,704
-19.00(-0.30%)
Mar 27, 2012
6299
6313
6254
6269
91,020,304
-13.90(-0.22%)
Mar 26, 2012
6253
6290
6244
6283
70,462,304
+43.00(+0.69%)
Mar 25, 2012
6255
6265
6208
6240
0
+0.00(+0.00%)
Mar 24, 2012
6255
6265
6208
6240
0
+0.00(+0.00%)
Mar 23, 2012
6255
6265
6208
6240
68,407,000
-9.30(-0.15%)
Mar 22, 2012
6274
6284
6234
6250
89,082,600
-40.40(-0.64%)
Mar 21, 2012
6311
6328
6280
6290
71,656,000
-6.20(-0.10%)
Mar 20, 2012
6321
6324
6284
6296
67,861,296
-30.40(-0.48%)
Mar 19, 2012
6334
6347
6314
6327
78,915,600
-14.70(-0.23%)
Mar 18, 2012
6341
6358
6327
6341
0
+0.00(+0.00%)
Mar 17, 2012
6341
6358
6327
6341
0
+0.00(+0.00%)
Mar 16, 2012
6341
6358
6327
6341
277,876,096
+9.10(+0.14%)
Mar 15, 2012
6303
6332
6297
6332
82,050,000
+31.80(+0.50%)
Mar 14, 2012
6286
6323
6281
6300
120,914,304
+40.40(+0.65%)
Mar 13, 2012
6214
6267
6204
6260
92,342,704
+70.10(+1.13%)
Mar 12, 2012
6164
6210
6162
6190
80,166,496
+1.40(+0.02%)
Mar 11, 2012
6158
6206
6151
6188
0
+0.00(+0.00%)
Mar 10, 2012
6158
6206
6151
6188
88,075,200
+34.60(+0.56%)
Mar 09, 2012
6095
6156
6089
6154
101,421,504
+51.40(+0.84%)
Mar 08, 2012
6044
6105
6041
6102
90,589,600
+55.00(+0.91%)
Mar 07, 2012
6129
6137
6047
6048
109,937,400
-106.40(-1.73%)
Mar 06, 2012
6143
6169
6120
6154
74,379,200
-0.01(-0.00%)
Mar 05, 2012
6143
6169
6120
6154
0
+4.51(+0.07%)
Mar 04, 2012
6131
6160
6114
6149
0
+0.00(+0.00%)
Mar 03, 2012
6131
6160
6114
6149
89,923,504
+21.10(+0.34%)
Mar 02, 2012
6101
6139
6098
6128
104,966,896
+18.40(+0.30%)
Mar 01, 2012
6134
6157
6108
6110
91,144,896
-15.20(-0.25%)
Feb 29, 2012
6151
6170
6101
6125
80,837,600
-18.80(-0.31%)
Feb 28, 2012
6133
6144
6090
6144
80,214,896
-0.02(-0.00%)
Feb 27, 2012
6133
6144
6090
6144
0
-40.18(-0.65%)
Feb 26, 2012
6207
6217
6163
6184
0
+0.00(+0.00%)
Feb 25, 2012
6207
6217
6163
6184
81,450,096
-16.90(-0.27%)
Feb 24, 2012
6186
6218
6167
6201
79,877,104
+8.60(+0.14%)
Feb 23, 2012
6229
6232
6171
6192
92,019,296
-45.40(-0.73%)
Feb 22, 2012
6246
6247
6208
6238
44,401,000
-5.20(-0.08%)
Feb 21, 2012
6257
6269
6226
6243
36,807,000
+0.01(+0.00%)
Feb 20, 2012
6257
6269
6227
6243
0
+5.29(+0.08%)
Feb 19, 2012
6258
6261
6219
6238
0
+0.00(+0.00%)
Feb 18, 2012
6258
6261
6219
6238
303,045,184
+20.40(+0.33%)
Feb 17, 2012
6156
6219
6151
6217
130,878,896
+19.00(+0.31%)
Feb 16, 2012
6186
6206
6182
6198
89,342,400
+34.50(+0.56%)
Feb 15, 2012
6156
6186
6145
6164
88,185,904
-13.60(-0.22%)
Feb 14, 2012
6160
6182
6147
6177
66,163,600
-0.04(-0.00%)
Feb 13, 2012
6160
6182
6147
6177
0
+46.74(+0.76%)
Feb 12, 2012
6153
6160
6101
6131
0
+0.00(+0.00%)
Feb 11, 2012
6153
6160
6101
6131
96,948,896
-38.90(-0.63%)
Feb 10, 2012
6148
6190
6138
6170
112,708,800
+13.70(+0.22%)
Feb 09, 2012
6177
6191
6155
6156
81,986,704
-1.70(-0.03%)
Feb 08, 2012
6143
6158
6115
6158
105,018,096
+10.60(+0.17%)
Feb 07, 2012
6126
6151
6104
6147
83,378,496
-0.03(-0.00%)
Feb 06, 2012
6127
6151
6104
6147
0
-6.27(-0.10%)
Feb 05, 2012
6062
6158
6047
6153
0
+0.00(+0.00%)
Feb 04, 2012
6062
6158
6047
6153
111,303,504
+88.90(+1.47%)
Feb 03, 2012
6083
6085
6038
6064
104,114,600
-5.50(-0.09%)
Feb 02, 2012
5984
6077
5979
6070
111,411,800
+99.40(+1.66%)
Feb 01, 2012
5996
6011
5965
5970
83,349,200
-0.20(-0.00%)
Jan 31, 2012
5986
6016
5965
5971
75,648,896
-0.04(-0.00%)
Jan 30, 2012
5986
6016
5965
5971
0
-62.76(-1.04%)
Jan 29, 2012
6083
6104
6029
6034
0
+0.00(+0.00%)
Jan 28, 2012
6083
6104
6029
6034
81,942,704
-66.90(-1.10%)
Jan 27, 2012
6096
6103
6061
6100
102,594,000
+27.00(+0.44%)
Jan 26, 2012
6115
6118
6033
6073
100,308,800
-61.70(-1.01%)
Jan 25, 2012
6102
6135
6076
6135
102,386,800
+7.40(+0.12%)
Jan 24, 2012
6113
6149
6106
6128
99,500,000
+0.03(+0.00%)
Jan 23, 2012
6113
6149
6106
6128
0
+4.97(+0.08%)
Jan 22, 2012
6205
6213
6122
6123
0
+0.00(+0.00%)
Jan 21, 2012
6205
6213
6122
6123
134,102,304
-71.80(-1.16%)
Jan 20, 2012
6135
6195
6128
6194
153,973,600
+78.30(+1.28%)
Jan 19, 2012
6052
6120
6023
6116
90,810,704
+60.00(+0.99%)
Jan 18, 2012
6060
6073
6040
6056
92,148,800
+25.00(+0.41%)
Jan 17, 2012
5976
6031
5973
6031
30,272,600
-0.04(-0.00%)
Jan 16, 2012
5976
6031
5973
6031
0
+34.94(+0.58%)
Jan 15, 2012
6022
6042
5962
5996
0
+0.00(+0.00%)
Jan 14, 2012
6022
6042
5962
5996
74,533,104
-21.80(-0.36%)
Jan 13, 2012
6030
6058
6005
6018
81,533,800
+10.10(+0.17%)
Jan 12, 2012
6048
6059
5991
6008
80,675,800
-42.80(-0.71%)
Jan 11, 2012
6029
6055
6006
6051
88,496,704
+63.30(+1.06%)
Jan 10, 2012
6020
6027
5986
5988
93,195,000
-0.04(-0.00%)
Jan 09, 2012
6020
6027
5986
5988
0
-26.26(-0.44%)
Jan 08, 2012
6036
6054
5999
6014
0
+0.00(+0.00%)
Jan 07, 2012
6036
6054
5999
6014
80,836,400
-12.80(-0.21%)
Jan 06, 2012
6066
6073
6005
6027
97,002,896
-31.50(-0.52%)
Jan 05, 2012
6055
6071
6028
6058
85,581,696
+7.20(+0.12%)
Jan 04, 2012
6021
6053
5998
6051
97,945,800
+114.70(+1.93%)
Jan 01, 2012
5921
5939
5915
5936
0
+0.00(+0.00%)
Dec 31, 2011
5921
5939
5915
5936
40,832,900
+39.60(+0.67%)
Dec 30, 2011
5900
5906
5875
5897
36,049,200
+1.30(+0.02%)
Dec 29, 2011
5900
5923
5881
5895
45,052,200
+8.40(+0.14%)
Dec 28, 2011
5917
5917
5868
5887
22,174,900
-0.01(-0.00%)
Dec 27, 2011
5917
5917
5868
5887
0
-6.99(-0.12%)
Dec 26, 2011
5865
5895
5853
5894
0
+0.00(+0.00%)
Dec 25, 2011
5865
5895
5853
5894
0
+0.00(+0.00%)
Dec 24, 2011
5865
5895
5853
5894
41,471,800
+56.80(+0.97%)
Dec 23, 2011
5828
5848
5814
5837
71,868,096
+32.30(+0.56%)
Dec 22, 2011
5827
5844
5788
5805
78,706,096
+0.50(+0.01%)
Dec 21, 2011
5754
5806
5737
5804
83,756,096
+36.30(+0.63%)
Dec 20, 2011
5704
5789
5696
5768
79,167,696
+0.02(+0.00%)
Dec 19, 2011
5704
5789
5696
5768
0
+34.48(+0.60%)
Dec 18, 2011
5818
5821
5716
5734
0
+0.00(+0.00%)
Dec 17, 2011
5818
5821
5716
5734
198,308,992
-50.60(-0.87%)
Dec 16, 2011
5731
5796
5724
5784
108,246,400
+65.00(+1.14%)
Dec 15, 2011
5731
5761
5707
5719
86,116,096
-40.60(-0.70%)
Dec 14, 2011
5758
5779
5725
5760
92,288,800
+12.60(+0.22%)
Dec 13, 2011
5786
5806
5746
5747
86,694,896
+0.01(+0.00%)
Dec 12, 2011
5785
5806
5746
5747
0
-46.51(-0.80%)
Dec 11, 2011
5694
5795
5692
5794
0
+0.00(+0.00%)
Dec 10, 2011
5694
5795
5692
5794
94,234,400
+55.80(+0.97%)
Dec 09, 2011
5810
5812
5726
5738
123,547,296
-28.40(-0.49%)
Dec 08, 2011
5795
5800
5727
5766
46,864,100
-1.70(-0.03%)
Dec 07, 2011
5704
5790
5704
5768
45,181,500
+28.00(+0.49%)
Dec 06, 2011
5739
5756
5713
5740
38,720,700
+0.04(+0.00%)
Dec 05, 2011
5739
5756
5713
5740
0
+20.96(+0.37%)
Dec 04, 2011
5746
5766
5697
5719
0
+0.00(+0.00%)
Dec 03, 2011
5746
5766
5697
5719
56,503,500
+37.30(+0.66%)
Dec 02, 2011
5665
5735
5640
5682
48,946,300
+29.30(+0.52%)
Dec 01, 2011
5486
5653
5485
5652
90,607,200
+121.10(+2.19%)
Nov 30, 2011
5512
5552
5485
5531
43,262,600
+8.50(+0.15%)
Nov 29, 2011
5435
5531
5429
5523
46,767,900
+0.04(+0.00%)
Nov 28, 2011
5435
5531
5429
5523
0
+127.06(+2.35%)
Nov 27, 2011
5342
5436
5308
5396
0
+0.00(+0.00%)
Nov 26, 2011
5342
5436
5308
5396
39,198,200
+38.60(+0.72%)
Nov 25, 2011
5398
5414
5323
5357
41,759,200
-29.10(-0.54%)
Nov 24, 2011
5408
5455
5386
5386
47,710,800
-61.60(-1.13%)
Nov 23, 2011
5500
5520
5443
5448
48,335,300
-29.60(-0.54%)
Nov 22, 2011
5578
5590
5466
5477
51,924,100
+0.04(+0.00%)
Nov 21, 2011
5578
5590
5466
5477
0
-137.34(-2.45%)
Nov 20, 2011
5620
5660
5612
5615
0
+0.00(+0.00%)
Nov 19, 2011
5620
5660
5612
5615
54,205,300
-30.00(-0.53%)
Nov 18, 2011
5662
5677
5615
5645
47,726,900
-41.20(-0.72%)
Nov 17, 2011
5644
5718
5637
5686
41,605,500
+20.90(+0.37%)
Nov 16, 2011
5638
5699
5594
5665
52,643,700
+3.20(+0.06%)
Nov 15, 2011
5676
5683
5618
5662
35,167,200
-0.01(-0.00%)
Nov 14, 2011
5676
5683
5619
5662
0
+12.71(+0.22%)
Nov 13, 2011
5589
5662
5569
5649
0
+0.00(+0.00%)
Nov 12, 2011
5589
5662
5569
5649
35,959,500
+83.20(+1.49%)
Nov 11, 2011
5545
5629
5537
5566
49,022,900
-42.10(-0.75%)
Nov 10, 2011
5727
5730
5584
5608
56,540,200
-74.70(-1.31%)
Nov 09, 2011
5662
5725
5658
5683
42,774,000
+36.60(+0.65%)
Nov 08, 2011
5630
5674
5604
5646
42,191,500
+0.04(+0.00%)
Nov 07, 2011
5630
5674
5604
5646
0
-13.84(-0.24%)
Nov 06, 2011
5688
5711
5627
5660
0
+0.00(+0.00%)
Nov 04, 2011
5688
5711
5627
5660
48,452,200
-8.20(-0.14%)
Nov 03, 2011
5547
5678
5546
5668
62,598,300
+57.00(+1.02%)
Nov 02, 2011
5619
5644
5566
5611
49,398,500
+22.40(+0.40%)
Nov 01, 2011
5619
5647
5522
5589
82,145,200
-142.70(-2.49%)
Oct 31, 2011
5815
5832
5731
5731
55,132,500
-121.40(-2.07%)
Oct 30, 2011
5830
5862
5822
5853
0
+0.00(+0.00%)
Oct 29, 2011
5830
5862
5822
5853
0
+0.00(+0.00%)
Oct 28, 2011
5830
5862
5822
5853
52,285,100
+29.70(+0.51%)
Oct 27, 2011
5815
5857
5781
5823
90,368,496
+122.50(+2.15%)
Oct 26, 2011
5686
5735
5662
5700
45,905,200
-8.30(-0.15%)
Oct 25, 2011
5770
5798
5688
5709
60,964,400
-79.80(-1.38%)
Oct 24, 2011
5772
5804
5747
5789
44,346,600
+35.10(+0.61%)
Oct 23, 2011
5688
5760
5645
5754
0
+0.00(+0.00%)
Oct 22, 2011
5688
5760
5645
5754
0
+0.00(+0.00%)
Oct 21, 2011
5688
5760
5645
5754
64,868,300
+95.80(+1.69%)
Oct 20, 2011
5665
5722
5650
5658
57,372,600
-42.30(-0.74%)
Oct 19, 2011
5716
5734
5687
5700
42,882,700
+17.50(+0.31%)
Oct 18, 2011
5686
5701
5649
5682
50,409,700
-40.90(-0.71%)
Oct 17, 2011
5790
5816
5705
5723
44,322,700
-37.70(-0.65%)
Oct 16, 2011
5734
5805
5709
5761
0
+0.00(+0.00%)
Oct 15, 2011
5734
5805
5709
5761
0
+0.00(+0.00%)
Oct 14, 2011
5734
5805
5709
5761
44,075,900
+47.90(+0.84%)
Oct 13, 2011
5757
5776
5695
5713
61,367,800
-67.90(-1.17%)
Oct 12, 2011
5723
5790
5705
5781
59,049,800
+48.90(+0.85%)
Oct 11, 2011
5708
5744
5674
5732
40,683,100
+13.60(+0.24%)
Oct 10, 2011
5689
5730
5656
5719
40,307,400
+66.40(+1.17%)
Oct 09, 2011
5632
5685
5591
5652
0
+0.00(+0.00%)
Oct 08, 2011
5632
5685
5591
5652
0
+0.00(+0.00%)
Oct 07, 2011
5632
5685
5591
5652
59,427,300
+12.10(+0.21%)
Oct 06, 2011
5550
5640
5545
5640
63,425,000
+135.10(+2.45%)
Oct 05, 2011
5522
5532
5462
5505
60,075,500
+60.50(+1.11%)
Oct 04, 2011
5444
5459
5362
5444
77,841,296
-51.20(-0.93%)
Oct 03, 2011
5461
5526
5427
5496
58,068,300
-36.00(-0.65%)
Oct 01, 2011
5580
5581
5488
5532
0
+0.00(+0.00%)
Sep 30, 2011
5580
5581
5488
5532
65,932,400
-76.90(-1.37%)
Sep 29, 2011
5526
5637
5522
5609
64,829,800
+57.00(+1.03%)
Sep 28, 2011
5521
5620
5516
5552
57,972,600
-13.00(-0.23%)
Sep 27, 2011
5496
5575
5487
5565
71,441,104
+163.60(+3.03%)
Sep 26, 2011
5247
5455
5246
5401
78,362,704
+102.20(+1.93%)
Sep 25, 2011
5338
5338
5136
5299
0
+0.00(+0.00%)
Sep 24, 2011
5338
5338
5136
5299
0
+0.00(+0.00%)
Sep 23, 2011
5338
5338
5136
5299
81,043,696
+10.30(+0.19%)
Sep 22, 2011
5373
5405
5270
5288
77,998,200
-186.80(-3.41%)
Sep 21, 2011
5471
5517
5448
5475
52,002,600
+3.90(+0.07%)
Sep 20, 2011
5336
5474
5330
5471
51,709,200
+110.80(+2.07%)
Sep 19, 2011
5400
5425
5348
5361
64,715,600
-92.30(-1.69%)
Sep 18, 2011
5462
5501
5449
5453
0
+0.00(+0.00%)
Sep 17, 2011
5462
5501
5449
5453
0
+0.00(+0.00%)
Sep 16, 2011
5462
5501
5449
5453
209,247,600
+19.40(+0.36%)
Sep 15, 2011
5426
5493
5404
5434
137,721,296
+15.60(+0.29%)
Sep 14, 2011
5323
5429
5321
5418
69,091,504
+58.80(+1.10%)
Sep 13, 2011
5367
5388
5280
5359
75,640,000
+56.00(+1.06%)
Sep 12, 2011
5334
5348
5246
5303
68,715,904
-127.70(-2.35%)
Sep 11, 2011
5520
5537
5431
5431
0
+0.00(+0.00%)
Sep 10, 2011
5520
5537
5431
5431
0
+0.00(+0.00%)
Sep 09, 2011
5520
5537
5431
5431
58,254,700
-98.10(-1.77%)
Sep 08, 2011
5495
5563
5456
5529
56,943,600
+27.60(+0.50%)
Sep 07, 2011
5481
5501
5421
5501
66,049,600
+134.10(+2.50%)
Sep 06, 2011
5152
5415
5152
5367
99,403,200
+224.20(+4.36%)
Sep 05, 2011
5245
5250
5129
5143
67,485,200
-216.70(-4.04%)
Sep 04, 2011
5448
5461
5317
5360
0
+0.00(+0.00%)
Sep 03, 2011
5448
5461
5317
5360
0
+0.00(+0.00%)
Sep 02, 2011
5448
5461
5317
5360
59,114,200
-171.80(-3.11%)
Sep 01, 2011
5533
5573
5460
5532
54,031,500
+3.00(+0.05%)
Aug 31, 2011
5479
5541
5449
5528
64,070,200
+79.30(+1.46%)
Aug 30, 2011
5469
5485
5418
5449
56,859,300
+2.70(+0.05%)
Aug 29, 2011
5410
5476
5391
5446
38,541,500
+123.40(+2.32%)
Aug 28, 2011
5288
5353
5168
5323
0
+0.00(+0.00%)
Aug 27, 2011
5288
5353
5168
5323
0
+0.00(+0.00%)
Aug 26, 2011
5288
5353
5168
5323
58,440,200
+24.90(+0.47%)
Aug 25, 2011
5376
5402
5261
5298
59,135,600
-30.30(-0.57%)
Aug 24, 2011
5259
5369
5210
5328
56,569,900
+97.90(+1.87%)
Aug 23, 2011
5220
5266
5166
5231
58,786,900
+86.60(+1.68%)
Aug 22, 2011
5058
5256
5056
5144
61,589,100
+50.20(+0.99%)
Aug 21, 2011
5162
5175
4956
5094
0
+0.00(+0.00%)
Aug 19, 2011
5162
5175
4956
5094
103,136,600
-102.20(-1.97%)
Aug 18, 2011
5360
5397
5129
5196
86,815,000
-225.20(-4.15%)
Aug 17, 2011
5347
5471
5285
5421
60,986,300
+47.90(+0.89%)
Aug 16, 2011
5291
5373
5243
5373
58,097,800
+48.60(+0.91%)
Aug 15, 2011
5361
5385
5286
5325
60,576,800
+71.90(+1.37%)
Aug 14, 2011
5036
5304
4944
5253
0
+0.00(+0.00%)
Aug 13, 2011
5036
5304
4944
5253
0
+0.00(+0.00%)
Aug 12, 2011
5036
5304
4944
5253
107,205,296
+220.00(+4.37%)
Aug 11, 2011
4926
5048
4710
5033
136,579,008
+240.80(+5.03%)
Aug 10, 2011
5105
5112
4788
4792
138,570,304
-205.90(-4.12%)
Aug 09, 2011
4958
5081
4695
4998
149,363,104
+29.90(+0.60%)
Aug 08, 2011
5119
5263
4968
4968
110,995,400
-204.10(-3.95%)
Aug 07, 2011
5082
5309
5075
5172
0
+0.00(+0.00%)
Aug 06, 2011
5082
5309
5075
5172
0
+0.00(+0.00%)
Aug 05, 2011
5082
5309
5075
5172
137,735,504
-113.20(-2.14%)
Aug 04, 2011
5560
5578
5285
5285
109,599,800
-197.80(-3.61%)
Aug 03, 2011
5482
5617
5444
5483
105,711,904
-63.80(-1.15%)
Aug 02, 2011
5658
5691
5536
5547
107,826,800
-236.45(-4.09%)
Aug 01, 2011
5792
5820
5723
5783
0
-0.05(-0.00%)
Jul 31, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 30, 2011
5792
5820
5723
5783
0
+0.00(+0.00%)
Jul 29, 2011
5792
5820
5723
5783
80,477,696
-88.00(-1.50%)
Jul 28, 2011
5838
5893
5826
5871
64,718,400
-33.10(-0.56%)
Jul 27, 2011
5956
5985
5887
5904
70,636,400
-85.70(-1.43%)
Jul 26, 2011
6028
6050
5963
5990
51,876,100
-27.30(-0.45%)
Jul 25, 2011
6001
6036
5988
6018
46,440,900
-14.40(-0.24%)
Jul 24, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 23, 2011
6082
6098
6010
6032
0
+0.00(+0.00%)
Jul 22, 2011
6082
6098
6010
6032
53,650,400
-10.20(-0.17%)
Jul 21, 2011
6003
6067
5930
6042
74,504,704
+75.60(+1.27%)
Jul 20, 2011
5941
5968
5913
5966
49,182,500
+70.00(+1.19%)
Jul 19, 2011
5857
5924
5857
5896
65,172,800
+70.20(+1.20%)
Jul 18, 2011
5892
5915
5813
5826
61,206,500
-111.80(-1.88%)
Jul 17, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 16, 2011
5940
5969
5908
5938
0
+0.00(+0.00%)
Jul 15, 2011
5940
5969
5908
5938
62,300,100
-42.90(-0.72%)
Jul 14, 2011
5966
6014
5961
5981
43,280,800
-44.20(-0.73%)
Jul 13, 2011
5997
6048
5993
6025
53,262,800
+10.40(+0.17%)
Jul 12, 2011
5964
6036
5899
6015
79,482,400
-38.20(-0.63%)
Jul 11, 2011
6136
6139
6024
6053
56,224,000
-99.70(-1.62%)
Jul 10, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 09, 2011
6227
6248
6148
6153
0
+0.00(+0.00%)
Jul 08, 2011
6227
6248
6148
6153
54,650,600
-58.40(-0.94%)
Jul 07, 2011
6205
6250
6169
6211
42,351,500
+31.70(+0.51%)
Jul 06, 2011
6230
6240
6168
6179
50,328,600
-63.60(-1.02%)
Jul 05, 2011
6249
6262
6225
6243
31,936,000
-2.80(-0.04%)
Jul 04, 2011
6238
6250
6223
6246
26,433,200
+8.00(+0.13%)
Jul 03, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 02, 2011
6194
6254
6189
6238
0
+0.00(+0.00%)
Jul 01, 2011
6194
6254
6189
6238
46,961,900
+50.70(+0.82%)
Jun 30, 2011
6113
6200
6089
6187
56,433,300
+85.60(+1.40%)
Jun 29, 2011
6042
6106
6030
6102
52,811,200
+99.10(+1.65%)
Jun 28, 2011
6002
6045
5984
6002
54,908,900
+11.60(+0.19%)
Jun 27, 2011
5973
6014
5970
5991
37,466,900
-7.20(-0.12%)
Jun 26, 2011
6044
6061
5976
5998
0
+0.00(+0.00%)
Jun 25, 2011
6044
6061
5976
5998
0
+0.00(+0.00%)
Jun 24, 2011
6044
6061
5976
5998
48,626,000
+6.90(+0.12%)
Jun 23, 2011
6087
6108
5962
5991
68,797,696
-122.30(-2.00%)
Jun 22, 2011
6172
6172
6113
6113
40,548,800
-57.60(-0.93%)
Jun 21, 2011
6128
6172
6122
6171
44,978,100
+57.30(+0.94%)
Jun 20, 2011
6073
6127
6070
6114
42,619,300
-31.46(-0.51%)
Jun 19, 2011
6124
6182
6101
6145
0
+0.00(+0.00%)
Jun 18, 2011
6124
6182
6101
6145
0
-0.04(-0.00%)
Jun 17, 2011
6124
6182
6101
6145
87,015,296
-12.50(-0.20%)
Jun 16, 2011
6152
6164
6113
6158
66,500,000
-40.50(-0.65%)
Jun 15, 2011
6249
6261
6198
6198
46,358,800
-57.50(-0.92%)
Jun 14, 2011
6223
6270
6214
6256
49,650,000
+58.45(+0.94%)
Jun 13, 2011
6254
6272
6179
6197
0
+0.00(+0.00%)
Jun 12, 2011
6254
6272
6179
6197
0
+0.00(+0.00%)
Jun 11, 2011
6254
6272
6179
6197
0
-0.05(-0.00%)
Jun 10, 2011
6254
6272
6179
6197
50,878,500
-73.70(-1.18%)
Jun 09, 2011
6249
6296
6240
6271
50,168,700
+14.10(+0.23%)
Jun 08, 2011
6309
6315
6257
6257
56,374,300
-73.70(-1.16%)
Jun 07, 2011
6353
6378
6324
6331
44,547,200
-39.50(-0.62%)
Jun 06, 2011
6387
6410
6353
6370
37,988,300
-37.29(-0.58%)
Jun 05, 2011
6417
6449
6387
6407
0
+0.00(+0.00%)
Jun 04, 2011
6417
6449
6387
6407
0
-0.01(-0.00%)
Jun 03, 2011
6417
6449
6387
6407
52,243,700
-89.10(-1.37%)
Jun 01, 2011
6566
6567
6480
6496
50,390,000
-58.20(-0.89%)
May 31, 2011
6532
6576
6521
6555
67,053,500
+83.90(+1.30%)
May 30, 2011
6485
6501
6469
6471
17,960,400
-18.50(-0.29%)
May 27, 2011
6511
6522
6479
6489
47,795,000
+20.10(+0.31%)
May 26, 2011
6488
6492
6450
6469
53,274,500
+4.70(+0.07%)
May 25, 2011
6426
6478
6417
6464
46,079,800
+10.20(+0.16%)
May 24, 2011
6439
6466
6438
6454
43,301,500
+16.50(+0.26%)
May 23, 2011
6472
6483
6431
6438
50,613,100
-92.81(-1.42%)
May 22, 2011
6591
6605
6517
6531
0
+0.01(+0.00%)
May 21, 2011
6591
6604
6517
6531
0
+0.00(+0.00%)
May 20, 2011
6591
6604
6517
6531
72,396,304
-27.40(-0.42%)
May 19, 2011
6563
6577
6506
6558
52,568,600
+22.80(+0.35%)
May 18, 2011
6536
6542
6515
6535
39,281,800
+38.60(+0.59%)
May 17, 2011
6556
6560
6487
6497
54,895,500
-67.50(-1.03%)
May 16, 2011
6547
6579
6511
6564
47,763,200
+0.84(+0.01%)
May 15, 2011
6593
6602
6563
6563
0
+0.00(+0.00%)
May 14, 2011
6593
6602
6563
6563
0
-0.04(-0.00%)
May 13, 2011
6593
6602
6563
6563
53,725,000
+0.70(+0.01%)
May 12, 2011
6517
6563
6510
6563
56,474,700
-0.20(-0.00%)
May 11, 2011
6549
6576
6538
6563
46,372,100
+36.60(+0.56%)
May 10, 2011
6495
6549
6482
6526
51,796,800
+49.30(+0.76%)
May 09, 2011
6506
6527
6464
6477
47,152,600
-49.61(-0.76%)
May 08, 2011
6466
6545
6449
6527
0
+0.01(+0.00%)
May 07, 2011
6466
6545
6449
6526
0
+0.00(+0.00%)
May 06, 2011
6466
6545
6449
6526
53,407,700
+76.50(+1.19%)
May 05, 2011
6481
6485
6397
6450
57,440,600
-20.40(-0.32%)
May 04, 2011
6504
6547
6461
6470
59,944,900
-40.20(-0.62%)
May 03, 2011
6519
6534
6490
6511
54,279,300
-34.10(-0.52%)
May 02, 2011
6568
6570
6539
6545
34,400,000
+5.00(+0.08%)
Apr 29, 2011
6535
6556
6528
6540
31,600,000
+23.50(+0.36%)
Apr 28, 2011
6503
6517
6482
6516
61,205,500
+43.80(+0.68%)
Apr 27, 2011
6492
6510
6456
6472
58,174,400
-4.20(-0.06%)
Apr 26, 2011
6468
6498
6464
6477
57,446,700
+19.40(+0.30%)
Apr 25, 2011
6457
6457
6457
6457
0
+0.04(+0.00%)
Apr 24, 2011
6476
6479
6444
6457
0
+0.00(+0.00%)
Apr 23, 2011
6476
6479
6444
6457
0
+0.00(+0.00%)
Apr 22, 2011
6476
6479
6444
6457
0
-0.04(-0.00%)
Apr 21, 2011
6476
6479
6444
6457
47,248,500
+12.40(+0.19%)
Apr 20, 2011
6389
6454
6388
6445
54,732,700
+118.20(+1.87%)
Apr 19, 2011
6267
6366
6266
6327
61,894,300
+81.60(+1.31%)
Apr 18, 2011
6364
6367
6220
6245
71,720,200
-155.26(-2.43%)
Apr 17, 2011
6385
6402
6363
6400
0
-0.04(-0.00%)
Apr 16, 2011
6385
6402
6363
6400
0
+0.00(+0.00%)
Apr 15, 2011
6385
6402
6363
6400
111,478,000
+43.30(+0.68%)
Apr 14, 2011
6338
6391
6338
6357
50,327,500
-7.30(-0.11%)
Apr 13, 2011
6371
6407
6355
6364
44,738,800
+12.70(+0.20%)
Apr 12, 2011
6393
6408
6341
6352
48,962,100
-88.50(-1.37%)
Apr 11, 2011
6446
6462
6432
6440
32,693,800
-17.80(-0.28%)
Apr 10, 2011
6458
6458
6458
0
-0.03(-0.00%)
Apr 09, 2011
6489
6496
6453
6458
0
+0.03(+0.00%)
Apr 08, 2011
6489
6496
6454
6458
40,027,500
-7.70(-0.12%)
Apr 07, 2011
6458
6508
6456
6466
57,799,300
+22.50(+0.35%)
Apr 06, 2011
6450
6460
6423
6443
48,387,100
+12.80(+0.20%)
Apr 05, 2011
6422
6438
6398
6430
44,072,700
+15.70(+0.24%)
Apr 04, 2011
6424
6432
6402
6415
41,138,500
-25.31(-0.39%)
Apr 03, 2011
6392
6447
6384
6440
0
+0.01(+0.00%)
Apr 02, 2011
6392
6447
6384
6440
0
+0.00(+0.00%)
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.