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
Big 5 Sporting
(NQ:
BGFV
)
3.100
-0.040 (-1.27%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 30, 2009
2.684
2.684
2.341
2.341
162,439
-0.27(-10.24%)
Jan 29, 2009
2.747
2.760
2.586
2.608
136,892
-0.17(-6.09%)
Jan 28, 2009
2.640
2.893
2.568
2.778
145,732
+0.18(+7.03%)
Jan 27, 2009
2.760
2.840
2.466
2.595
246,124
-0.16(-5.82%)
Jan 26, 2009
2.782
2.827
2.564
2.755
198,931
+0.14(+5.45%)
Jan 23, 2009
2.573
2.773
2.497
2.613
190,943
-0.01(-0.51%)
Jan 22, 2009
2.640
2.791
2.515
2.626
118,307
-0.07(-2.64%)
Jan 21, 2009
2.689
2.778
2.608
2.698
148,790
+0.04(+1.68%)
Jan 20, 2009
2.974
2.996
2.653
2.653
232,530
-0.38(-12.48%)
Jan 16, 2009
3.005
3.054
2.724
3.031
363,407
+0.05(+1.64%)
Jan 15, 2009
2.782
3.005
2.684
2.982
348,077
+0.20(+7.37%)
Jan 14, 2009
3.014
3.031
2.698
2.778
355,535
-0.35(-11.11%)
Jan 13, 2009
3.152
3.396
3.036
3.125
270,002
-0.03(-0.85%)
Jan 12, 2009
3.063
3.236
3.063
3.152
272,147
+0.08(+2.46%)
Jan 09, 2009
3.276
3.334
3.054
3.076
465,375
-0.23(-6.87%)
Jan 08, 2009
3.067
3.330
2.858
3.303
488,568
+0.53(+19.29%)
Jan 07, 2009
3.005
3.098
2.747
2.769
325,838
-0.29(-9.46%)
Jan 06, 2009
2.747
3.120
2.693
3.058
294,837
+0.31(+11.16%)
Jan 05, 2009
2.577
2.755
2.373
2.751
217,717
+0.19(+7.48%)
Jan 02, 2009
2.319
2.644
2.319
2.560
185,691
+0.24(+10.36%)
Dec 31, 2008
2.190
2.373
2.190
2.319
242,985
+0.14(+6.33%)
Dec 30, 2008
2.239
2.315
2.043
2.181
501,218
-0.04(-1.61%)
Dec 29, 2008
2.368
2.444
2.195
2.217
172,133
-0.16(-6.57%)
Dec 26, 2008
2.381
2.457
2.328
2.373
236,158
+0.00(+0.00%)
Dec 24, 2008
2.221
2.457
2.221
2.373
166,330
+0.16(+7.03%)
Dec 23, 2008
2.417
2.426
2.208
2.217
151,640
-0.18(-7.44%)
Dec 22, 2008
2.657
2.657
2.275
2.395
224,063
-0.26(-9.88%)
Dec 19, 2008
2.341
2.662
2.243
2.657
1,051,267
+0.39(+17.06%)
Dec 18, 2008
2.252
2.439
2.252
2.270
229,390
+0.05(+2.20%)
Dec 17, 2008
2.097
2.230
2.079
2.221
283,748
+0.09(+4.18%)
Dec 16, 2008
2.070
2.190
1.976
2.132
485,093
+0.11(+5.51%)
Dec 15, 2008
2.123
2.159
1.923
2.021
292,909
-0.09(-4.42%)
Dec 12, 2008
1.821
2.119
1.812
2.114
453,175
+0.23(+12.03%)
Dec 11, 2008
1.985
2.088
1.807
1.887
491,388
-0.12(-6.19%)
Dec 10, 2008
1.999
2.146
1.861
2.012
277,083
+0.04(+2.03%)
Dec 09, 2008
2.132
2.252
1.914
1.972
336,808
-0.20(-9.22%)
Dec 08, 2008
2.003
2.266
2.003
2.172
215,695
+0.19(+9.66%)
Dec 05, 2008
1.856
1.981
1.781
1.981
422,314
+0.10(+5.20%)
Dec 04, 2008
1.803
1.990
1.749
1.883
376,382
+0.08(+4.19%)
Dec 03, 2008
1.830
1.963
1.598
1.807
431,833
+0.12(+7.12%)
Dec 02, 2008
1.513
1.692
1.491
1.687
1,356,775
+0.21(+14.50%)
Dec 01, 2008
1.643
1.723
1.464
1.473
303,481
-0.21(-12.67%)
Nov 28, 2008
1.776
1.776
1.611
1.687
352,832
+0.03(+1.61%)
Nov 26, 2008
1.576
1.718
1.473
1.660
1,046,023
+0.11(+7.18%)
Nov 25, 2008
1.518
1.554
1.460
1.549
254,995
+0.06(+4.19%)
Nov 24, 2008
1.545
1.554
1.429
1.487
581,596
+0.02(+1.21%)
Nov 21, 2008
1.505
1.505
1.344
1.469
687,806
+0.00(+0.00%)
Nov 20, 2008
1.660
1.669
1.451
1.469
730,307
-0.18(-10.81%)
Nov 19, 2008
1.745
1.821
1.647
1.647
521,062
-0.09(-5.37%)
Nov 18, 2008
1.727
1.763
1.678
1.740
350,611
+0.04(+2.09%)
Nov 17, 2008
1.709
1.765
1.675
1.705
835,744
-0.02(-1.03%)
Nov 14, 2008
1.732
1.792
1.678
1.723
717,208
-0.01(-0.77%)
Nov 13, 2008
1.727
1.781
1.674
1.736
1,501,703
-0.02(-1.02%)
Nov 12, 2008
1.745
1.794
1.732
1.754
510,015
-0.03(-1.50%)
Nov 11, 2008
1.772
1.887
1.714
1.781
359,970
-0.00(-0.25%)
Nov 10, 2008
1.972
1.979
1.763
1.785
356,166
-0.12(-6.31%)
Nov 07, 2008
1.923
1.923
1.812
1.905
351,255
+0.03(+1.66%)
Nov 06, 2008
1.945
1.963
1.821
1.874
1,636,653
-0.08(-4.32%)
Nov 05, 2008
2.457
2.493
1.927
1.959
620,642
-0.54(-21.71%)
Nov 04, 2008
2.791
2.791
2.457
2.502
368,596
-0.18(-6.80%)
Nov 03, 2008
2.675
2.831
2.475
2.684
350,768
-0.11(-3.98%)
Oct 31, 2008
2.484
2.795
2.150
2.795
429,368
+0.31(+12.34%)
Oct 30, 2008
2.279
2.502
2.208
2.488
357,303
+0.28(+12.48%)
Oct 29, 2008
1.821
2.471
1.754
2.212
556,269
+0.41(+22.41%)
Oct 28, 2008
1.932
1.981
1.576
1.807
1,357,125
-0.03(-1.69%)
Oct 27, 2008
2.212
2.373
1.834
1.838
571,819
-0.43(-19.02%)
Oct 24, 2008
2.795
2.844
2.030
2.270
966,691
-0.39(-14.72%)
Oct 23, 2008
2.800
2.817
2.564
2.662
546,786
-0.11(-3.86%)
Oct 22, 2008
2.804
2.876
2.711
2.769
212,920
-0.08(-2.96%)
Oct 21, 2008
2.809
2.958
2.800
2.853
295,005
-0.02(-0.77%)
Oct 20, 2008
3.054
3.396
2.791
2.876
414,018
-0.11(-3.58%)
Oct 17, 2008
3.005
3.423
2.942
2.982
323,758
-0.16(-5.23%)
Oct 16, 2008
3.138
3.472
3.049
3.147
390,048
+0.04(+1.43%)
Oct 15, 2008
3.379
3.459
3.094
3.103
156,270
-0.29(-8.53%)
Oct 14, 2008
3.485
3.508
3.223
3.392
174,083
-0.09(-2.68%)
Oct 13, 2008
3.512
3.548
3.330
3.485
311,057
+0.18(+5.53%)
Oct 10, 2008
3.125
3.468
2.862
3.303
1,163,154
+0.08(+2.63%)
Oct 09, 2008
3.503
3.577
3.174
3.218
291,566
-0.24(-6.95%)
Oct 08, 2008
3.548
3.850
3.410
3.459
448,785
-0.13(-3.60%)
Oct 07, 2008
4.064
4.135
3.570
3.588
338,237
-0.40(-9.94%)
Oct 06, 2008
3.993
4.238
3.672
3.984
454,437
-0.11(-2.61%)
Oct 03, 2008
4.447
4.518
4.042
4.091
290,524
-0.25(-5.74%)
Oct 02, 2008
4.585
4.727
4.322
4.340
164,167
-0.29(-6.34%)
Oct 01, 2008
4.536
4.714
4.376
4.634
159,344
+0.04(+0.87%)
Sep 30, 2008
4.483
4.625
4.300
4.594
236,531
+0.19(+4.24%)
Sep 29, 2008
4.496
4.656
4.362
4.407
352,012
-0.23(-4.90%)
Sep 26, 2008
4.532
4.763
4.532
4.634
190,878
+0.01(+0.19%)
Sep 25, 2008
4.621
4.776
4.567
4.625
148,293
+0.04(+0.87%)
Sep 24, 2008
4.669
4.692
4.474
4.585
236,417
-0.01(-0.19%)
Sep 23, 2008
4.509
4.656
4.474
4.594
287,457
+0.13(+2.89%)
Sep 22, 2008
4.687
4.812
4.411
4.465
673,451
-0.25(-5.38%)
Sep 19, 2008
4.897
4.923
4.563
4.718
1,094,950
+0.00(+0.00%)
Sep 18, 2008
4.625
4.816
4.398
4.718
961,742
+0.19(+4.23%)
Sep 17, 2008
4.300
4.661
4.184
4.527
753,765
-0.33(-6.78%)
Sep 16, 2008
4.576
4.963
4.478
4.856
523,804
+0.17(+3.61%)
Sep 15, 2008
4.683
4.772
4.603
4.687
285,844
-0.08(-1.59%)
Sep 12, 2008
4.687
4.763
4.558
4.763
293,448
+0.00(+0.00%)
Sep 11, 2008
4.523
4.772
4.518
4.763
459,211
+0.13(+2.79%)
Sep 10, 2008
4.710
4.710
4.496
4.634
306,743
+0.04(+0.77%)
Sep 09, 2008
4.465
4.834
4.465
4.598
500,423
+0.09(+1.97%)
Sep 08, 2008
4.367
4.536
4.273
4.509
501,739
+0.22(+5.08%)
Sep 05, 2008
3.957
4.327
3.922
4.291
291,557
+0.29(+7.35%)
Sep 04, 2008
4.077
4.180
3.939
3.997
437,485
-0.13(-3.23%)
Sep 03, 2008
4.028
4.215
3.975
4.131
351,354
+0.10(+2.43%)
Sep 02, 2008
4.113
4.229
3.935
4.033
454,875
+0.04(+0.89%)
Aug 29, 2008
3.997
4.011
3.935
3.997
251,742
-0.03(-0.66%)
Aug 28, 2008
4.006
4.153
3.904
4.024
240,923
+0.04(+1.12%)
Aug 27, 2008
4.020
4.046
3.868
3.980
144,899
-0.04(-0.89%)
Aug 26, 2008
3.962
4.077
3.908
4.015
148,516
+0.06(+1.46%)
Aug 25, 2008
4.118
4.118
3.931
3.957
139,377
-0.19(-4.61%)
Aug 22, 2008
4.158
4.189
4.073
4.149
162,350
+0.03(+0.76%)
Aug 21, 2008
4.109
4.189
4.091
4.118
255,786
-0.05(-1.18%)
Aug 20, 2008
4.211
4.304
4.069
4.166
328,478
-0.02(-0.53%)
Aug 19, 2008
4.376
4.376
4.135
4.189
254,460
-0.08(-1.98%)
Aug 18, 2008
4.242
4.345
4.198
4.273
282,272
+0.04(+1.05%)
Aug 15, 2008
4.327
4.327
4.140
4.229
461,430
-0.01(-0.21%)
Aug 14, 2008
4.304
4.362
4.153
4.238
387,579
-0.12(-2.76%)
Aug 13, 2008
4.389
4.451
4.144
4.358
267,611
-0.04(-0.81%)
Aug 12, 2008
4.434
4.478
4.358
4.394
323,111
-0.06(-1.30%)
Aug 11, 2008
4.469
4.598
4.385
4.451
409,860
-0.00(-0.10%)
Aug 08, 2008
4.086
4.505
4.060
4.456
343,781
+0.37(+8.92%)
Aug 07, 2008
4.042
4.207
3.962
4.091
361,212
-0.03(-0.65%)
Aug 06, 2008
4.425
4.474
4.073
4.118
443,865
-0.40(-8.78%)
Aug 05, 2008
4.011
4.554
3.886
4.514
330,167
+0.57(+14.45%)
Aug 04, 2008
3.953
4.064
3.744
3.944
256,889
-0.01(-0.23%)
Aug 01, 2008
3.744
4.024
3.615
3.953
433,365
+0.40(+11.14%)
Jul 31, 2008
3.623
3.766
3.490
3.557
391,272
-0.16(-4.31%)
Jul 30, 2008
3.939
3.980
3.606
3.717
323,113
-0.17(-4.46%)
Jul 29, 2008
3.890
4.024
3.597
3.890
195,094
+0.30(+8.44%)
Jul 28, 2008
3.908
3.948
3.441
3.588
245,629
-0.35(-8.93%)
Jul 25, 2008
3.846
3.984
3.837
3.939
236,936
+0.14(+3.75%)
Jul 24, 2008
3.806
3.886
3.699
3.797
214,978
+0.02(+0.47%)
Jul 23, 2008
3.601
4.033
3.574
3.779
349,150
+0.18(+4.94%)
Jul 22, 2008
3.379
3.628
3.294
3.601
484,661
+0.19(+5.61%)
Jul 21, 2008
3.459
3.530
3.401
3.410
209,402
-0.02(-0.65%)
Jul 18, 2008
3.610
3.615
3.347
3.432
407,508
-0.17(-4.81%)
Jul 17, 2008
3.370
3.615
3.263
3.606
386,644
+0.26(+7.71%)
Jul 16, 2008
3.143
3.432
3.103
3.347
352,599
+0.21(+6.82%)
Jul 15, 2008
3.085
3.267
3.022
3.134
378,845
+0.00(+0.00%)
Jul 14, 2008
3.116
3.218
3.018
3.134
540,058
+0.05(+1.59%)
Jul 11, 2008
2.893
3.134
2.893
3.085
868,319
-0.24(-7.10%)
Jul 10, 2008
3.387
3.521
3.258
3.321
278,916
-0.06(-1.84%)
Jul 09, 2008
3.623
3.655
3.379
3.383
297,382
-0.23(-6.40%)
Jul 08, 2008
3.281
3.619
3.223
3.615
322,368
+0.35(+10.63%)
Jul 07, 2008
3.316
3.379
3.183
3.267
272,197
-0.02(-0.68%)
Jul 04, 2008
3.205
3.392
3.205
3.290
206,491
+0.00(+0.00%)
Jul 03, 2008
3.205
3.392
3.205
3.290
206,491
+0.08(+2.64%)
Jul 02, 2008
3.370
3.396
3.183
3.205
344,862
-0.17(-5.14%)
Jul 01, 2008
3.330
3.459
3.303
3.379
287,439
+0.01(+0.26%)
Jun 30, 2008
3.436
3.552
3.321
3.370
631,450
-0.06(-1.69%)
Jun 27, 2008
3.410
3.494
3.263
3.428
1,478,272
-0.00(-0.13%)
Jun 26, 2008
3.583
3.681
3.410
3.432
277,617
-0.20(-5.40%)
Jun 25, 2008
3.454
3.668
3.450
3.628
268,874
+0.19(+5.43%)
Jun 24, 2008
3.428
3.543
3.352
3.441
340,045
-0.02(-0.51%)
Jun 23, 2008
3.570
3.583
3.396
3.459
351,103
-0.09(-2.51%)
Jun 20, 2008
3.561
3.570
3.472
3.548
479,025
-0.04(-1.12%)
Jun 19, 2008
3.574
3.619
3.481
3.588
233,530
+0.01(+0.37%)
Jun 18, 2008
3.592
3.632
3.494
3.574
217,611
-0.04(-1.11%)
Jun 17, 2008
3.806
3.819
3.606
3.615
161,289
-0.18(-4.81%)
Jun 16, 2008
3.797
3.837
3.646
3.797
183,458
-0.02(-0.58%)
Jun 13, 2008
3.726
3.819
3.663
3.819
121,522
+0.13(+3.62%)
Jun 12, 2008
3.623
3.859
3.623
3.686
155,237
+0.10(+2.73%)
Jun 11, 2008
3.895
3.895
3.574
3.588
301,372
-0.32(-8.30%)
Jun 10, 2008
3.815
3.939
3.717
3.913
357,492
+0.18(+4.89%)
Jun 09, 2008
3.770
3.864
3.672
3.730
267,906
+0.00(+0.00%)
Jun 06, 2008
4.086
4.086
3.726
3.730
318,209
-0.40(-9.70%)
Jun 05, 2008
3.966
4.158
3.966
4.131
191,525
+0.16(+4.15%)
Jun 04, 2008
3.886
4.046
3.873
3.966
103,125
+0.06(+1.48%)
Jun 03, 2008
3.859
3.926
3.806
3.908
115,142
+0.07(+1.86%)
Jun 02, 2008
3.988
3.988
3.690
3.837
311,888
-0.16(-4.12%)
May 30, 2008
4.020
4.060
3.935
4.002
375,679
-0.00(-0.11%)
May 29, 2008
3.842
4.140
3.842
4.006
204,132
+0.15(+3.81%)
May 28, 2008
3.877
3.913
3.779
3.859
126,358
-0.04(-1.14%)
May 27, 2008
3.775
3.957
3.775
3.904
201,625
+0.14(+3.79%)
May 26, 2008
3.824
3.877
3.739
3.761
222,111
+0.00(+0.00%)
May 23, 2008
3.824
3.877
3.739
3.761
222,111
-0.10(-2.54%)
May 22, 2008
3.855
4.006
3.819
3.859
471,162
-0.02(-0.46%)
May 21, 2008
3.953
4.055
3.819
3.877
368,805
-0.06(-1.47%)
May 20, 2008
3.873
4.060
3.850
3.935
203,101
+0.04(+0.91%)
May 19, 2008
3.815
3.984
3.779
3.899
284,105
+0.08(+1.98%)
May 16, 2008
4.011
4.011
3.784
3.824
253,959
-0.16(-3.92%)
May 15, 2008
3.953
4.024
3.899
3.980
194,692
+0.02(+0.56%)
May 14, 2008
3.895
3.980
3.837
3.957
413,030
+0.08(+1.95%)
May 13, 2008
3.744
3.890
3.704
3.882
197,521
+0.13(+3.44%)
May 12, 2008
3.628
3.761
3.606
3.753
316,826
+0.15(+4.07%)
May 09, 2008
3.499
3.650
3.499
3.606
218,955
+0.05(+1.38%)
May 08, 2008
3.695
3.784
3.468
3.557
540,319
-0.13(-3.62%)
May 07, 2008
3.721
3.864
3.677
3.690
296,427
-0.03(-0.72%)
May 06, 2008
3.739
3.788
3.677
3.717
498,862
-0.05(-1.42%)
May 05, 2008
3.784
3.828
3.672
3.770
678,952
-0.03(-0.82%)
May 02, 2008
3.953
3.953
3.695
3.801
786,234
-0.13(-3.39%)
May 01, 2008
3.984
3.984
3.775
3.935
989,872
-0.16(-3.81%)
Apr 30, 2008
4.251
4.358
4.060
4.091
343,229
-0.13(-3.16%)
Apr 29, 2008
4.198
4.256
4.122
4.224
157,326
+0.01(+0.32%)
Apr 28, 2008
4.229
4.273
4.118
4.211
170,053
-0.04(-0.84%)
Apr 25, 2008
4.300
4.318
4.006
4.247
347,239
-0.02(-0.52%)
Apr 24, 2008
3.948
4.313
3.882
4.269
405,263
+0.33(+8.36%)
Apr 23, 2008
3.904
3.984
3.850
3.939
262,006
+0.06(+1.49%)
Apr 22, 2008
4.028
4.033
3.828
3.882
364,573
-0.17(-4.18%)
Apr 21, 2008
4.055
4.100
4.024
4.051
229,549
-0.04(-0.98%)
Apr 18, 2008
3.962
4.131
3.957
4.091
488,618
+0.22(+5.75%)
Apr 17, 2008
3.779
3.913
3.779
3.868
610,061
+0.08(+2.24%)
Apr 16, 2008
3.824
3.828
3.726
3.784
403,257
+0.02(+0.47%)
Apr 15, 2008
3.882
3.882
3.761
3.766
352,646
-0.09(-2.42%)
Apr 14, 2008
3.850
3.873
3.819
3.859
227,269
+0.00(+0.00%)
Apr 11, 2008
3.855
3.944
3.806
3.859
350,613
-0.09(-2.25%)
Apr 10, 2008
3.855
4.024
3.775
3.948
287,390
+0.08(+1.95%)
Apr 09, 2008
3.975
4.006
3.837
3.873
431,175
-0.09(-2.36%)
Apr 08, 2008
3.988
4.015
3.890
3.966
379,808
-0.06(-1.55%)
Apr 07, 2008
4.158
4.171
3.988
4.028
474,161
-0.10(-2.37%)
Apr 04, 2008
4.118
4.131
4.002
4.126
376,333
+0.04(+0.87%)
Apr 03, 2008
4.113
4.207
4.006
4.091
335,433
-0.06(-1.50%)
Apr 02, 2008
4.051
4.229
3.984
4.153
416,750
+0.08(+2.08%)
Apr 01, 2008
3.819
4.100
3.819
4.069
415,883
+0.16(+4.22%)
Mar 31, 2008
3.819
4.060
3.770
3.904
349,112
+0.11(+2.81%)
Mar 28, 2008
4.020
4.024
3.788
3.797
159,076
-0.21(-5.22%)
Mar 27, 2008
4.118
4.180
3.975
4.006
363,142
-0.10(-2.39%)
Mar 26, 2008
4.162
4.184
3.980
4.104
348,971
-0.08(-1.92%)
Mar 25, 2008
4.198
4.278
4.100
4.184
424,437
+0.00(+0.00%)
Mar 24, 2008
4.011
4.260
4.002
4.184
453,312
+0.23(+5.86%)
Mar 21, 2008
3.899
4.113
3.766
3.953
1,231,207
+0.00(+0.00%)
Mar 20, 2008
3.899
4.113
3.766
3.953
1,231,207
+0.12(+3.26%)
Mar 19, 2008
3.775
4.011
3.775
3.828
473,308
+0.07(+1.78%)
Mar 18, 2008
3.610
3.788
3.574
3.761
344,035
+0.28(+7.92%)
Mar 17, 2008
3.521
3.663
3.472
3.485
570,891
-0.04(-1.01%)
Mar 14, 2008
3.686
3.686
3.463
3.521
492,810
-0.12(-3.42%)
Mar 13, 2008
3.552
3.690
3.485
3.646
397,367
+0.05(+1.49%)
Mar 12, 2008
3.677
3.824
3.583
3.592
421,362
-0.08(-2.30%)
Mar 11, 2008
3.557
3.690
3.494
3.677
656,182
+0.14(+3.90%)
Mar 10, 2008
3.793
3.793
3.512
3.539
556,628
-0.23(-6.14%)
Mar 07, 2008
3.815
3.842
3.717
3.770
659,001
-0.01(-0.24%)
Mar 06, 2008
4.006
4.006
3.775
3.779
1,012,342
-0.23(-5.67%)
Mar 05, 2008
3.895
4.006
3.824
4.006
1,206,311
+0.13(+3.33%)
Mar 04, 2008
3.948
3.948
3.846
3.877
1,898,687
-0.11(-2.68%)
Mar 03, 2008
4.118
4.189
3.917
3.984
1,282,778
-0.15(-3.55%)
Feb 29, 2008
4.491
4.598
4.064
4.131
2,341,144
-1.14(-21.69%)
Feb 28, 2008
5.497
5.497
5.150
5.275
336,595
-0.23(-4.20%)
Feb 27, 2008
5.676
6.045
5.310
5.506
578,965
-0.24(-4.11%)
Feb 26, 2008
5.506
5.898
5.489
5.742
350,233
+0.21(+3.78%)
Feb 25, 2008
5.489
5.662
5.315
5.533
601,082
+0.05(+0.97%)
Feb 22, 2008
5.359
5.546
5.164
5.480
352,367
+0.14(+2.58%)
Feb 21, 2008
5.622
5.680
5.315
5.342
402,094
-0.25(-4.53%)
Feb 20, 2008
5.342
5.618
5.244
5.595
334,514
+0.21(+3.97%)
Feb 19, 2008
5.453
5.769
5.262
5.382
503,350
-0.01(-0.17%)
Feb 18, 2008
5.288
5.426
5.164
5.391
472,488
+0.00(+0.00%)
Feb 15, 2008
5.288
5.426
5.164
5.391
472,488
+0.07(+1.34%)
Feb 14, 2008
5.720
5.813
5.164
5.319
791,313
-0.39(-6.79%)
Feb 13, 2008
5.529
5.707
5.431
5.707
409,393
+0.24(+4.48%)
Feb 12, 2008
5.355
5.627
5.355
5.462
554,211
+0.14(+2.59%)
Feb 11, 2008
5.377
5.431
5.172
5.324
670,842
-0.05(-0.91%)
Feb 08, 2008
5.306
5.497
5.266
5.373
556,129
+0.04(+0.67%)
Feb 07, 2008
5.190
5.506
5.164
5.337
517,229
+0.12(+2.30%)
Feb 06, 2008
5.342
5.497
5.195
5.217
699,312
-0.07(-1.35%)
Feb 05, 2008
5.257
5.529
5.257
5.288
625,474
-0.09(-1.66%)
Feb 04, 2008
5.310
5.431
5.257
5.377
1,025,924
+0.06(+1.17%)
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.