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
Bank of America
(NY:
BAC
)
39.52
-0.24 (-0.62%)
Streaming Delayed Price
Updated: 11:04 AM EDT, May 23, 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 (%)
Jan 31, 2013
9.263
9.296
9.181
9.263
118,335,784
-0.05(-0.53%)
Jan 30, 2013
9.402
9.443
9.287
9.312
108,718,552
-0.09(-0.96%)
Jan 29, 2013
9.345
9.476
9.328
9.402
118,189,584
+0.01(+0.09%)
Jan 28, 2013
9.525
9.549
9.353
9.394
111,471,912
-0.11(-1.20%)
Jan 25, 2013
9.566
9.590
9.418
9.508
122,422,936
+0.07(+0.78%)
Jan 24, 2013
9.369
9.549
9.345
9.435
156,107,424
+0.09(+0.96%)
Jan 23, 2013
9.312
9.361
9.189
9.345
148,244,176
+0.06(+0.62%)
Jan 22, 2013
9.099
9.296
9.075
9.287
167,340,800
+0.17(+1.89%)
Jan 18, 2013
9.214
9.271
9.017
9.116
219,954,960
-0.11(-1.24%)
Jan 17, 2013
9.566
9.574
9.140
9.230
394,533,120
-0.41(-4.24%)
Jan 16, 2013
9.476
9.647
9.386
9.639
200,497,088
+0.19(+1.99%)
Jan 15, 2013
9.312
9.508
9.246
9.451
153,895,024
+0.07(+0.70%)
Jan 14, 2013
9.500
9.517
9.312
9.386
134,176,640
-0.13(-1.38%)
Jan 11, 2013
9.574
9.590
9.418
9.517
178,344,032
-0.12(-1.27%)
Jan 10, 2013
9.500
9.664
9.443
9.639
243,826,048
+0.29(+3.06%)
Jan 09, 2013
9.713
9.819
9.271
9.353
410,127,392
-0.45(-4.59%)
Jan 08, 2013
9.893
9.901
9.729
9.803
205,296,192
-0.09(-0.91%)
Jan 07, 2013
9.942
9.983
9.819
9.893
245,456,288
-0.02(-0.17%)
Jan 04, 2013
9.795
9.909
9.762
9.909
162,055,168
+0.12(+1.25%)
Jan 03, 2013
9.827
9.860
9.721
9.787
191,721,168
-0.06(-0.58%)
Jan 02, 2013
9.784
9.844
9.737
9.844
287,870,048
+0.34(+3.62%)
Dec 31, 2012
9.304
9.533
9.246
9.500
203,579,008
+0.20(+2.20%)
Dec 28, 2012
9.263
9.402
9.222
9.296
161,158,800
-0.09(-0.96%)
Dec 27, 2012
9.541
9.566
9.189
9.386
256,723,088
-0.06(-0.61%)
Dec 26, 2012
9.238
9.517
9.222
9.443
178,246,944
+0.24(+2.58%)
Dec 24, 2012
9.222
9.238
9.173
9.206
61,907,192
-0.03(-0.35%)
Dec 21, 2012
9.165
9.287
9.099
9.238
299,286,784
-0.19(-2.00%)
Dec 20, 2012
9.083
9.427
9.066
9.427
224,566,608
+0.27(+2.95%)
Dec 19, 2012
9.328
9.402
9.140
9.156
235,342,624
-0.14(-1.50%)
Dec 18, 2012
9.197
9.296
9.042
9.296
311,679,328
+0.29(+3.27%)
Dec 17, 2012
8.711
9.001
8.706
9.001
207,679,696
+0.34(+3.97%)
Dec 14, 2012
8.629
8.674
8.608
8.657
112,073,800
+0.03(+0.38%)
Dec 13, 2012
8.666
8.723
8.600
8.625
129,567,496
-0.06(-0.66%)
Dec 12, 2012
8.666
8.756
8.600
8.682
203,547,008
+0.08(+0.95%)
Dec 11, 2012
8.706
8.764
8.592
8.600
194,194,768
-0.05(-0.57%)
Dec 10, 2012
8.674
8.698
8.559
8.649
180,570,576
-0.05(-0.61%)
Dec 07, 2012
8.641
8.739
8.576
8.702
234,707,328
+0.15(+1.72%)
Dec 06, 2012
8.600
8.657
8.420
8.555
215,382,352
-0.00(-0.05%)
Dec 05, 2012
8.158
8.641
8.142
8.559
565,453,824
+0.46(+5.66%)
Dec 04, 2012
8.003
8.101
7.986
8.101
176,301,488
+0.04(+0.51%)
Nov 30, 2012
7.995
8.068
7.974
8.060
133,029,976
+0.02(+0.31%)
Nov 29, 2012
8.044
8.076
7.978
8.036
153,579,952
+0.06(+0.72%)
Nov 28, 2012
7.815
7.978
7.668
7.978
186,821,136
+0.08(+1.04%)
Nov 27, 2012
8.085
8.134
7.897
7.897
182,660,096
-0.14(-1.78%)
Nov 26, 2012
8.027
8.068
7.970
8.040
121,777,752
-0.05(-0.66%)
Nov 23, 2012
8.040
8.093
8.011
8.093
72,234,416
+0.11(+1.33%)
Nov 21, 2012
7.905
7.995
7.872
7.986
162,088,784
+0.11(+1.45%)
Nov 20, 2012
7.737
7.913
7.700
7.872
184,049,760
+0.11(+1.48%)
Nov 19, 2012
7.651
7.792
7.619
7.758
178,634,240
+0.30(+4.06%)
Nov 16, 2012
7.455
7.529
7.292
7.455
218,968,016
+0.02(+0.33%)
Nov 15, 2012
7.382
7.521
7.373
7.431
176,610,704
+0.08(+1.11%)
Nov 14, 2012
7.668
7.700
7.316
7.349
241,470,784
-0.28(-3.64%)
Nov 13, 2012
7.610
7.807
7.586
7.627
146,220,368
-0.05(-0.64%)
Nov 12, 2012
7.766
7.782
7.668
7.676
83,768,208
-0.03(-0.42%)
Nov 09, 2012
7.598
7.839
7.578
7.709
172,601,712
+0.03(+0.43%)
Nov 08, 2012
7.758
7.848
7.668
7.676
273,906,624
+0.13(+1.73%)
Nov 07, 2012
7.872
7.905
7.537
7.545
349,681,120
-0.58(-7.14%)
Nov 06, 2012
8.011
8.150
7.970
8.125
161,753,680
+0.16(+1.95%)
Nov 05, 2012
8.036
8.113
7.864
7.970
147,803,984
-0.08(-1.02%)
Nov 02, 2012
8.068
8.150
7.986
8.052
270,345,312
+0.09(+1.13%)
Nov 01, 2012
7.635
7.970
7.579
7.962
253,264,000
+0.34(+4.51%)
Oct 31, 2012
7.521
7.643
7.480
7.619
116,117,312
+0.16(+2.19%)
Oct 26, 2012
7.496
7.455
7.455
7.455
152,532,096
-0.10(-1.30%)
Oct 25, 2012
7.655
7.696
7.496
7.553
148,588,688
-0.06(-0.75%)
Oct 24, 2012
7.725
7.758
7.602
7.610
147,853,408
-0.04(-0.53%)
Oct 23, 2012
7.717
7.741
7.586
7.651
196,315,216
-0.07(-0.85%)
Oct 19, 2012
7.700
7.807
7.676
7.717
207,293,216
-0.02(-0.32%)
Oct 18, 2012
7.668
7.823
7.660
7.741
183,008,512
+0.02(+0.32%)
Oct 17, 2012
7.700
7.848
7.602
7.717
280,733,632
-0.02(-0.21%)
Oct 16, 2012
7.790
7.848
7.668
7.733
210,652,608
+0.02(+0.21%)
Oct 15, 2012
7.549
7.717
7.488
7.717
188,495,584
+0.26(+3.51%)
Oct 12, 2012
7.488
7.586
7.398
7.455
193,980,224
-0.18(-2.36%)
Oct 11, 2012
7.676
7.700
7.602
7.635
149,850,848
+0.11(+1.41%)
Oct 10, 2012
7.512
7.578
7.406
7.529
135,169,712
+0.00(+0.00%)
Oct 09, 2012
7.623
7.668
7.390
7.529
186,954,944
-0.06(-0.75%)
Oct 08, 2012
7.488
7.668
7.463
7.586
99,969,912
-0.03(-0.43%)
Oct 05, 2012
7.815
7.888
7.545
7.619
249,593,280
-0.07(-0.96%)
Oct 04, 2012
7.521
7.700
7.480
7.692
195,908,080
+0.25(+3.29%)
Oct 03, 2012
7.337
7.455
7.283
7.447
141,236,944
+0.15(+2.02%)
Oct 02, 2012
7.439
7.443
7.259
7.300
132,637,184
-0.02(-0.33%)
Oct 01, 2012
7.251
7.463
7.234
7.324
162,786,688
+0.11(+1.47%)
Sep 28, 2012
7.333
7.300
7.185
7.218
145,623,088
-0.11(-1.56%)
Sep 27, 2012
7.304
7.414
7.275
7.333
145,414,448
+0.13(+1.76%)
Sep 26, 2012
7.239
7.283
7.112
7.206
193,892,928
-0.09(-1.23%)
Sep 25, 2012
7.492
7.529
7.283
7.296
179,117,088
-0.14(-1.92%)
Sep 24, 2012
7.349
7.521
7.316
7.439
138,459,328
-0.01(-0.11%)
Sep 21, 2012
7.643
7.643
7.422
7.447
190,713,264
-0.07(-0.87%)
Sep 20, 2012
7.471
7.561
7.422
7.512
135,793,632
-0.08(-1.08%)
Sep 19, 2012
7.627
7.733
7.570
7.594
154,188,352
+0.05(+0.65%)
Sep 18, 2012
7.488
7.594
7.431
7.545
184,106,432
-0.06(-0.75%)
Sep 17, 2012
7.676
7.758
7.578
7.602
172,725,008
-0.20(-2.62%)
Sep 14, 2012
7.848
8.003
7.725
7.807
403,255,648
+0.12(+1.60%)
Sep 13, 2012
7.267
7.749
7.202
7.684
404,604,480
+0.35(+4.79%)
Sep 12, 2012
7.480
7.512
7.251
7.333
249,475,488
-0.05(-0.66%)
Sep 11, 2012
7.055
7.398
7.014
7.382
246,201,776
+0.37(+5.24%)
Sep 10, 2012
7.222
7.292
6.973
7.014
232,167,312
-0.18(-2.50%)
Sep 07, 2012
6.920
7.194
6.907
7.194
284,840,992
+0.37(+5.39%)
Sep 06, 2012
6.568
6.826
6.564
6.826
244,742,624
+0.33(+5.03%)
Sep 05, 2012
6.531
6.556
6.482
6.499
66,864,476
-0.03(-0.50%)
Sep 04, 2012
6.531
6.621
6.491
6.531
99,701,776
+0.01(+0.13%)
Aug 31, 2012
6.531
6.548
6.433
6.523
112,411,264
+0.07(+1.01%)
Aug 30, 2012
6.491
6.491
6.393
6.458
112,300,048
-0.07(-1.13%)
Aug 29, 2012
6.515
6.613
6.515
6.531
130,794,568
-0.06(-0.87%)
Aug 27, 2012
6.695
6.695
6.572
6.589
117,743,704
-0.07(-1.10%)
Aug 24, 2012
6.629
6.703
6.556
6.662
108,793,768
+0.01(+0.12%)
Aug 23, 2012
6.711
6.752
6.629
6.654
120,871,112
-0.06(-0.85%)
Aug 22, 2012
6.646
6.793
6.629
6.711
171,660,784
+0.02(+0.37%)
Aug 21, 2012
6.736
6.858
6.662
6.687
233,403,408
+0.03(+0.49%)
Aug 20, 2012
6.515
6.687
6.515
6.654
122,822,240
+0.12(+1.87%)
Aug 17, 2012
6.507
6.629
6.482
6.531
169,406,064
+0.06(+0.88%)
Aug 16, 2012
6.442
6.499
6.393
6.474
95,597,992
+0.05(+0.76%)
Aug 15, 2012
6.327
6.425
6.311
6.425
89,772,192
+0.07(+1.16%)
Aug 14, 2012
6.352
6.450
6.319
6.352
127,983,344
+0.05(+0.78%)
Aug 13, 2012
6.303
6.393
6.270
6.303
71,284,040
-0.02(-0.26%)
Aug 10, 2012
6.254
6.335
6.229
6.319
61,785,932
+0.02(+0.26%)
Aug 09, 2012
6.270
6.335
6.262
6.303
72,828,720
+0.04(+0.65%)
Aug 08, 2012
6.189
6.344
6.180
6.262
89,706,200
+0.00(+0.00%)
Aug 07, 2012
6.295
6.409
6.254
6.262
146,061,264
+0.02(+0.39%)
Aug 06, 2012
6.082
6.270
6.074
6.237
137,767,440
+0.17(+2.83%)
Aug 03, 2012
5.960
6.115
5.935
6.066
159,537,504
+0.20(+3.48%)
Aug 02, 2012
5.813
5.927
5.797
5.862
138,125,152
-0.03(-0.55%)
Aug 01, 2012
6.001
6.009
5.886
5.895
118,735,088
-0.10(-1.63%)
Jul 31, 2012
5.944
5.993
5.886
5.993
105,024,472
+0.05(+0.82%)
Jul 30, 2012
5.944
6.025
5.927
5.944
91,473,720
-0.02(-0.41%)
Jul 27, 2012
5.878
6.042
5.829
5.968
179,088,288
+0.11(+1.95%)
Jul 26, 2012
5.895
5.911
5.805
5.854
148,285,648
+0.08(+1.41%)
Jul 25, 2012
5.805
5.846
5.723
5.772
143,226,864
+0.02(+0.43%)
Jul 24, 2012
5.846
5.862
5.691
5.748
168,949,872
-0.04(-0.71%)
Jul 23, 2012
5.666
5.837
5.633
5.788
206,182,928
+0.02(+0.28%)
Jul 20, 2012
5.882
5.886
5.764
5.772
196,609,408
-0.16(-2.62%)
Jul 19, 2012
6.172
6.246
5.813
5.927
319,025,440
-0.22(-3.59%)
Jul 18, 2012
6.433
6.474
6.123
6.148
310,761,728
-0.32(-4.92%)
Jul 17, 2012
6.466
6.474
6.327
6.466
154,768,576
+0.09(+1.41%)
Jul 16, 2012
6.470
6.499
6.344
6.376
133,864,040
-0.01(-0.13%)
Jul 13, 2012
6.172
6.393
6.164
6.384
216,494,112
+0.28(+4.55%)
Jul 12, 2012
6.148
6.164
6.066
6.107
131,142,992
-0.12(-1.97%)
Jul 11, 2012
6.115
6.278
6.082
6.229
157,335,536
+0.12(+2.01%)
Jul 10, 2012
6.246
6.262
6.042
6.107
124,250,248
-0.07(-1.06%)
Jul 09, 2012
6.229
6.286
6.148
6.172
106,405,648
-0.08(-1.31%)
Jul 06, 2012
6.278
6.368
6.246
6.254
142,811,504
-0.13(-2.05%)
Jul 05, 2012
6.556
6.580
6.384
6.384
146,890,096
-0.20(-2.98%)
Jul 03, 2012
6.580
6.629
6.540
6.580
70,619,120
+0.01(+0.12%)
Jul 02, 2012
6.678
6.703
6.425
6.572
186,767,248
-0.11(-1.59%)
Jun 29, 2012
6.531
6.695
6.491
6.678
316,317,568
+0.36(+5.68%)
Jun 28, 2012
6.221
6.327
6.148
6.319
162,644,608
-0.02(-0.39%)
Jun 27, 2012
6.270
6.384
6.213
6.344
136,000,688
+0.13(+2.04%)
Jun 26, 2012
6.246
6.270
6.107
6.217
158,777,840
+0.01(+0.20%)
Jun 25, 2012
6.315
6.319
6.172
6.205
185,361,776
-0.28(-4.28%)
Jun 22, 2012
6.503
6.540
6.360
6.482
174,538,944
+0.10(+1.53%)
Jun 21, 2012
6.621
6.670
6.368
6.384
277,110,656
-0.26(-3.93%)
Jun 20, 2012
6.662
6.711
6.548
6.646
261,400,112
+0.02(+0.37%)
Jun 19, 2012
6.433
6.700
6.417
6.621
304,338,976
+0.29(+4.51%)
Jun 18, 2012
6.344
6.458
6.311
6.335
171,425,568
-0.11(-1.77%)
Jun 15, 2012
6.303
6.450
6.164
6.450
259,364,400
+0.20(+3.13%)
Jun 14, 2012
6.140
6.278
6.079
6.254
192,492,448
+0.13(+2.13%)
Jun 13, 2012
6.042
6.213
6.001
6.123
198,255,728
+0.01(+0.13%)
Jun 12, 2012
5.976
6.123
5.895
6.115
181,205,632
+0.17(+2.88%)
Jun 11, 2012
6.303
6.344
5.944
5.944
250,123,408
-0.23(-3.70%)
Jun 08, 2012
6.001
6.189
5.878
6.172
287,297,728
+0.11(+1.89%)
Jun 07, 2012
6.376
6.450
6.025
6.058
338,227,872
-0.18(-2.88%)
Jun 06, 2012
5.911
6.344
5.862
6.237
436,258,784
+0.44(+7.61%)
Jun 05, 2012
5.642
5.829
5.633
5.797
179,929,824
+0.16(+2.90%)
Jun 04, 2012
5.797
5.797
5.593
5.633
200,047,184
-0.10(-1.71%)
Jun 01, 2012
5.813
5.870
5.666
5.731
294,462,432
-0.27(-4.49%)
May 31, 2012
5.886
6.017
5.748
6.001
248,664,976
+0.12(+2.08%)
May 30, 2012
5.984
6.050
5.797
5.878
252,686,624
-0.19(-3.10%)
May 29, 2012
5.936
6.074
5.887
6.066
195,299,072
+0.24(+4.06%)
May 25, 2012
5.764
5.911
5.764
5.830
133,272,640
+0.01(+0.14%)
May 24, 2012
5.919
5.976
5.715
5.821
252,472,192
-0.02(-0.42%)
May 23, 2012
5.626
5.846
5.585
5.846
236,249,792
+0.15(+2.72%)
May 22, 2012
5.642
5.830
5.593
5.691
271,277,152
+0.12(+2.20%)
May 21, 2012
5.732
5.797
5.479
5.569
281,799,232
-0.15(-2.71%)
May 18, 2012
5.715
5.732
5.618
5.724
275,010,368
+0.03(+0.57%)
May 17, 2012
5.789
5.911
5.650
5.691
295,456,736
-0.11(-1.83%)
May 16, 2012
6.033
6.091
5.773
5.797
264,432,416
-0.15(-2.60%)
May 15, 2012
6.009
6.156
5.911
5.952
246,427,328
-0.04(-0.68%)
May 14, 2012
6.009
6.131
5.993
5.993
208,698,272
-0.16(-2.65%)
May 11, 2012
6.099
6.335
6.042
6.156
301,146,272
-0.12(-1.95%)
May 10, 2012
6.449
6.474
6.254
6.278
192,061,728
-0.02(-0.39%)
May 09, 2012
6.254
6.376
6.237
6.303
213,921,408
-0.05(-0.77%)
May 08, 2012
6.417
6.441
6.270
6.351
221,012,384
-0.14(-2.14%)
May 07, 2012
6.286
6.523
6.245
6.490
205,299,392
+0.18(+2.84%)
May 04, 2012
6.441
6.457
6.278
6.311
238,991,824
-0.21(-3.25%)
May 03, 2012
6.665
6.669
6.449
6.523
250,596,512
-0.13(-1.96%)
May 02, 2012
6.694
6.710
6.620
6.653
166,712,896
-0.12(-1.81%)
May 01, 2012
6.612
6.849
6.588
6.775
217,944,960
+0.16(+2.47%)
Apr 30, 2012
6.702
6.718
6.555
6.612
168,337,200
-0.11(-1.70%)
Apr 27, 2012
6.800
6.800
6.678
6.726
131,917,352
-0.02(-0.24%)
Apr 26, 2012
6.678
6.849
6.661
6.743
160,129,888
+0.01(+0.12%)
Apr 25, 2012
6.767
6.808
6.661
6.735
201,958,480
+0.04(+0.61%)
Apr 24, 2012
6.726
6.743
6.604
6.694
234,392,304
+0.02(+0.37%)
Apr 23, 2012
6.539
6.767
6.482
6.669
313,314,656
-0.15(-2.15%)
Apr 20, 2012
7.159
7.159
6.792
6.816
340,923,712
-0.33(-4.67%)
Apr 19, 2012
7.468
7.477
7.069
7.150
427,398,336
-0.12(-1.68%)
Apr 18, 2012
7.240
7.338
7.208
7.273
195,632,912
+0.00(+0.00%)
Apr 17, 2012
7.309
7.338
7.232
7.273
236,482,192
+0.11(+1.48%)
Apr 16, 2012
7.232
7.281
7.028
7.167
265,999,904
+0.09(+1.27%)
Apr 13, 2012
7.403
7.403
7.077
7.077
346,307,104
-0.40(-5.34%)
Apr 12, 2012
7.281
7.485
7.265
7.477
273,893,696
+0.25(+3.50%)
Apr 11, 2012
7.159
7.265
7.110
7.224
307,748,576
+0.26(+3.75%)
Apr 10, 2012
7.314
7.411
6.930
6.963
461,317,824
-0.32(-4.37%)
Apr 09, 2012
7.371
7.371
7.199
7.281
258,671,248
-0.24(-3.25%)
Apr 05, 2012
7.452
7.664
7.428
7.525
221,383,040
+0.02(+0.33%)
Apr 04, 2012
7.623
7.631
7.460
7.501
279,296,288
-0.24(-3.06%)
Apr 03, 2012
7.884
7.884
7.672
7.737
232,921,280
-0.15(-1.96%)
Apr 02, 2012
7.778
7.974
7.672
7.892
219,303,120
+0.09(+1.15%)
Mar 30, 2012
7.835
7.860
7.623
7.803
306,910,944
+0.03(+0.42%)
Mar 29, 2012
7.852
7.892
7.689
7.770
310,175,488
-0.18(-2.26%)
Mar 28, 2012
7.843
7.974
7.811
7.949
286,557,760
+0.12(+1.56%)
Mar 27, 2012
8.043
8.072
7.811
7.827
305,571,424
-0.27(-3.32%)
Mar 26, 2012
8.161
8.186
8.031
8.096
296,019,968
+0.07(+0.81%)
Mar 23, 2012
7.721
8.113
7.664
8.031
347,959,488
+0.20(+2.60%)
Mar 22, 2012
7.876
7.966
7.762
7.827
323,892,896
-0.18(-2.24%)
Mar 21, 2012
8.121
8.178
7.940
8.007
400,436,192
+0.01(+0.10%)
Mar 20, 2012
7.852
8.129
7.819
7.998
553,318,016
+0.23(+2.94%)
Mar 19, 2012
7.974
8.235
7.754
7.770
818,011,008
-0.22(-2.76%)
Mar 16, 2012
7.672
7.990
7.607
7.990
714,208,704
+0.46(+6.06%)
Mar 15, 2012
7.322
7.542
7.216
7.534
599,014,720
+0.33(+4.52%)
Mar 14, 2012
7.061
7.256
6.979
7.208
598,123,328
+0.29(+4.12%)
Mar 13, 2012
6.580
6.930
6.563
6.922
473,271,936
+0.41(+6.26%)
Mar 12, 2012
6.531
6.572
6.449
6.514
202,275,664
-0.05(-0.75%)
Mar 09, 2012
6.616
6.678
6.531
6.563
239,512,128
-0.01(-0.12%)
Mar 08, 2012
6.580
6.620
6.523
6.572
196,550,064
+0.03(+0.50%)
Mar 07, 2012
6.368
6.539
6.335
6.539
402,383,872
+0.25(+4.02%)
Mar 06, 2012
6.343
6.351
6.245
6.286
322,185,888
-0.21(-3.26%)
Mar 05, 2012
6.596
6.620
6.482
6.498
240,349,952
-0.13(-1.97%)
Mar 02, 2012
6.612
6.694
6.600
6.629
176,477,552
+0.01(+0.12%)
Mar 01, 2012
6.596
6.661
6.563
6.620
242,041,792
+0.12(+1.88%)
Feb 29, 2012
6.653
6.718
6.498
6.498
326,602,656
-0.11(-1.73%)
Feb 28, 2012
6.555
6.637
6.515
6.612
236,911,040
+0.07(+0.99%)
Feb 27, 2012
6.344
6.555
6.246
6.547
366,091,040
+0.13(+2.03%)
Feb 24, 2012
6.555
6.588
6.417
6.417
200,323,056
-0.11(-1.75%)
Feb 23, 2012
6.490
6.555
6.433
6.531
176,342,672
+0.06(+0.88%)
Feb 22, 2012
6.563
6.620
6.474
6.474
280,979,520
-0.13(-1.97%)
Feb 21, 2012
6.535
6.677
6.515
6.604
408,783,008
+0.07(+1.12%)
Feb 17, 2012
6.547
6.580
6.449
6.531
436,490,752
-0.06(-0.87%)
Feb 16, 2012
6.278
6.620
6.238
6.588
413,414,592
+0.25(+3.98%)
Feb 15, 2012
6.523
6.612
6.327
6.335
456,180,736
-0.16(-2.51%)
Feb 14, 2012
6.637
6.653
6.474
6.498
472,360,928
-0.22(-3.27%)
Feb 13, 2012
6.734
6.767
6.686
6.718
378,055,616
+0.15(+2.23%)
Feb 10, 2012
6.555
6.612
6.498
6.572
312,431,264
-0.09(-1.34%)
Feb 09, 2012
6.767
6.800
6.596
6.661
588,679,104
+0.04(+0.61%)
Feb 08, 2012
6.482
6.637
6.458
6.620
532,789,408
+0.23(+3.57%)
Feb 07, 2012
6.474
6.506
6.352
6.392
310,777,472
-0.10(-1.51%)
Feb 06, 2012
6.340
6.490
6.327
6.490
289,722,816
+0.11(+1.66%)
Feb 03, 2012
6.238
6.425
6.213
6.384
447,236,000
+0.32(+5.23%)
Feb 02, 2012
6.050
6.099
5.969
6.067
284,729,056
+0.07(+1.22%)
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.