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
)
3.140
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2014
8.380
8.557
8.302
8.483
315,435
+0.00(+0.00%)
Jan 30, 2014
8.622
8.663
8.483
8.483
260,545
-0.04(-0.52%)
Jan 29, 2014
8.770
8.894
8.523
8.528
409,396
-0.31(-3.52%)
Jan 28, 2014
8.978
9.007
8.760
8.839
354,623
-0.14(-1.54%)
Jan 27, 2014
8.918
9.077
8.810
8.978
486,199
+0.13(+1.51%)
Jan 24, 2014
9.077
9.077
8.820
8.844
350,033
-0.27(-2.93%)
Jan 23, 2014
9.235
9.255
8.978
9.111
397,876
-0.15(-1.65%)
Jan 22, 2014
9.517
9.517
9.235
9.264
301,243
-0.25(-2.60%)
Jan 21, 2014
9.695
9.734
9.507
9.512
432,391
-0.14(-1.43%)
Jan 17, 2014
9.393
9.650
9.650
9.650
671,970
+0.23(+2.47%)
Jan 16, 2014
9.344
9.447
9.230
9.418
631,118
+0.04(+0.47%)
Jan 15, 2014
9.353
9.452
9.269
9.373
830,241
+0.02(+0.21%)
Jan 14, 2014
8.869
9.581
8.743
9.353
1,171,563
+0.46(+5.17%)
Jan 13, 2014
9.136
9.264
8.785
8.894
1,756,266
-0.25(-2.76%)
Jan 10, 2014
9.274
9.274
9.038
9.146
1,284,596
-0.16(-1.70%)
Jan 09, 2014
9.433
9.516
9.210
9.304
482,172
-0.13(-1.36%)
Jan 08, 2014
9.467
9.566
9.269
9.433
543,207
-0.05(-0.57%)
Jan 07, 2014
9.502
9.650
9.379
9.487
325,048
+0.02(+0.21%)
Jan 06, 2014
9.961
9.961
9.351
9.467
494,958
-0.47(-4.73%)
Jan 03, 2014
9.818
10.01
9.774
9.937
401,659
+0.14(+1.41%)
Jan 02, 2014
9.764
9.947
9.641
9.798
575,497
+0.00(+0.00%)
Dec 31, 2013
9.467
9.798
9.798
9.798
384,329
+0.42(+4.43%)
Dec 30, 2013
9.487
9.713
9.284
9.383
357,097
-0.10(-1.09%)
Dec 27, 2013
9.309
9.606
9.245
9.487
449,609
+0.24(+2.57%)
Dec 26, 2013
9.319
9.383
9.205
9.250
211,941
+0.00(+0.00%)
Dec 24, 2013
9.269
9.304
9.225
9.250
98,441
+0.00(+0.00%)
Dec 23, 2013
9.161
9.309
9.053
9.250
284,519
+0.12(+1.35%)
Dec 20, 2013
9.012
9.131
8.792
9.126
519,383
+0.15(+1.65%)
Dec 19, 2013
8.988
9.136
8.815
8.978
354,127
-0.01(-0.16%)
Dec 18, 2013
9.017
9.042
8.691
8.993
191,001
-0.04(-0.44%)
Dec 17, 2013
9.017
9.091
8.899
9.032
312,191
+0.04(+0.50%)
Dec 16, 2013
8.908
9.022
8.839
8.988
345,033
+0.10(+1.11%)
Dec 13, 2013
8.765
9.022
8.706
8.889
240,287
+0.15(+1.70%)
Dec 12, 2013
8.651
8.839
8.651
8.740
259,301
+0.00(+0.06%)
Dec 11, 2013
8.785
8.844
8.691
8.735
202,863
-0.00(-0.06%)
Dec 10, 2013
8.770
8.839
8.602
8.740
318,795
-0.02(-0.28%)
Dec 09, 2013
9.017
9.096
8.726
8.765
264,461
-0.24(-2.69%)
Dec 06, 2013
8.874
9.255
8.770
9.007
0
+0.25(+2.88%)
Dec 05, 2013
8.844
8.928
8.701
8.755
0
-0.12(-1.34%)
Dec 04, 2013
9.067
9.156
8.740
8.874
0
-0.20(-2.18%)
Dec 03, 2013
9.373
9.472
9.032
9.072
837,928
-0.30(-3.22%)
Dec 02, 2013
9.235
9.393
9.220
9.373
541,739
+0.17(+1.83%)
Nov 29, 2013
9.433
9.433
9.185
9.205
0
-0.19(-2.00%)
Nov 27, 2013
9.141
9.413
9.067
9.393
0
+0.27(+2.93%)
Nov 26, 2013
9.067
9.175
9.067
9.126
0
+0.05(+0.54%)
Nov 25, 2013
9.081
9.204
9.067
9.077
223,511
-0.01(-0.16%)
Nov 22, 2013
9.121
9.180
8.850
9.091
0
-0.00(-0.05%)
Nov 21, 2013
9.081
9.140
8.998
9.096
183,091
+0.05(+0.54%)
Nov 20, 2013
9.145
9.149
8.998
9.047
0
-0.05(-0.59%)
Nov 19, 2013
9.263
9.342
9.027
9.101
395,213
-0.12(-1.28%)
Nov 18, 2013
9.234
9.342
9.096
9.219
0
+0.01(+0.11%)
Nov 15, 2013
8.998
9.219
8.968
9.209
0
+0.20(+2.18%)
Nov 14, 2013
9.047
9.047
8.875
9.013
0
+0.13(+1.44%)
Nov 12, 2013
8.929
9.121
8.811
8.885
0
-0.07(-0.82%)
Nov 11, 2013
8.801
9.032
8.664
8.959
0
+0.15(+1.67%)
Nov 08, 2013
8.683
8.826
8.683
8.811
0
+0.12(+1.36%)
Nov 07, 2013
8.934
9.050
8.541
8.693
587,233
-0.18(-2.05%)
Nov 06, 2013
9.106
9.185
8.816
8.875
662,351
-0.19(-2.06%)
Nov 05, 2013
9.322
9.322
9.062
9.062
508,396
-0.28(-3.00%)
Nov 04, 2013
9.460
9.583
9.170
9.342
688,638
-0.09(-0.99%)
Nov 01, 2013
9.313
9.509
9.195
9.436
0
+0.14(+1.48%)
Oct 31, 2013
9.549
9.632
9.244
9.298
0
-0.24(-2.53%)
Oct 30, 2013
8.850
9.932
8.762
9.539
2,176,705
+1.28(+15.54%)
Oct 29, 2013
8.093
8.452
8.074
8.255
1,037,692
+0.17(+2.07%)
Oct 28, 2013
7.970
8.108
7.941
8.088
0
+0.13(+1.61%)
Oct 25, 2013
8.049
8.098
7.921
7.960
0
-0.05(-0.61%)
Oct 24, 2013
7.926
8.098
7.793
8.010
537,555
+0.08(+1.02%)
Oct 23, 2013
7.990
8.044
7.911
7.928
0
-0.12(-1.44%)
Oct 22, 2013
8.162
8.236
7.965
8.044
348,157
-0.07(-0.91%)
Oct 21, 2013
8.093
8.157
8.045
8.118
273,134
+0.02(+0.24%)
Oct 18, 2013
8.192
8.192
8.024
8.098
266,811
-0.03(-0.36%)
Oct 17, 2013
8.015
8.147
8.015
8.128
169,635
+0.09(+1.10%)
Oct 16, 2013
8.064
8.182
8.000
8.039
285,094
+0.03(+0.37%)
Oct 15, 2013
8.177
8.191
8.005
8.010
430,595
-0.17(-2.10%)
Oct 14, 2013
7.842
8.192
7.842
8.182
421,782
+0.29(+3.68%)
Oct 11, 2013
7.916
8.029
7.877
7.892
0
-0.07(-0.93%)
Oct 10, 2013
7.739
7.985
7.670
7.966
351,185
+0.30(+3.92%)
Oct 09, 2013
7.592
7.754
7.508
7.665
451,700
+0.07(+0.97%)
Oct 08, 2013
7.661
7.749
7.557
7.592
667,863
-0.07(-0.96%)
Oct 07, 2013
7.788
7.803
7.631
7.665
0
-0.20(-2.50%)
Oct 04, 2013
7.744
7.906
7.670
7.862
0
+0.09(+1.20%)
Oct 03, 2013
7.867
7.910
7.685
7.769
0
-0.10(-1.25%)
Oct 02, 2013
7.882
7.946
7.818
7.867
473,817
-0.08(-1.05%)
Oct 01, 2013
7.921
8.034
7.882
7.951
374,700
+0.03(+0.43%)
Sep 30, 2013
7.818
7.931
7.783
7.916
655,268
+0.02(+0.25%)
Sep 27, 2013
7.931
7.970
7.838
7.897
0
-0.06(-0.74%)
Sep 26, 2013
7.990
8.103
7.916
7.956
466,571
+0.00(+0.00%)
Sep 25, 2013
8.137
8.152
7.906
7.956
762,724
-0.19(-2.35%)
Sep 24, 2013
8.255
8.359
8.113
8.147
442,035
-0.08(-1.02%)
Sep 23, 2013
8.251
8.295
8.113
8.231
452,666
-0.02(-0.24%)
Sep 20, 2013
8.290
8.383
8.236
8.251
0
-0.10(-1.18%)
Sep 19, 2013
8.349
8.408
8.265
8.349
511,549
+0.02(+0.30%)
Sep 18, 2013
8.029
8.349
7.990
8.324
0
+0.28(+3.48%)
Sep 17, 2013
8.103
8.167
7.995
8.044
0
-0.31(-3.76%)
Sep 16, 2013
8.386
8.444
8.290
8.359
0
+0.07(+0.83%)
Sep 13, 2013
8.388
8.393
8.231
8.290
0
-0.07(-0.82%)
Sep 12, 2013
8.295
8.408
8.024
8.359
820,616
+0.08(+0.95%)
Sep 11, 2013
8.152
8.285
8.142
8.280
0
+0.13(+1.57%)
Sep 10, 2013
8.226
8.270
8.108
8.152
467,016
+0.00(+0.00%)
Sep 09, 2013
8.128
8.236
8.128
8.152
0
+0.05(+0.67%)
Sep 06, 2013
8.201
8.231
8.015
8.098
0
-0.07(-0.84%)
Sep 05, 2013
8.211
8.236
8.044
8.167
401,276
-0.02(-0.24%)
Sep 04, 2013
8.152
8.275
8.118
8.187
0
+0.05(+0.60%)
Sep 03, 2013
8.324
8.428
8.005
8.137
836,803
-0.09(-1.08%)
Aug 30, 2013
8.491
8.491
8.201
8.226
0
-0.28(-3.24%)
Aug 29, 2013
8.423
8.541
8.399
8.501
382,487
+0.09(+1.11%)
Aug 28, 2013
8.442
8.541
8.359
8.408
0
+0.00(+0.00%)
Aug 27, 2013
8.687
8.731
8.364
8.408
401,300
-0.39(-4.39%)
Aug 26, 2013
8.735
8.887
8.721
8.794
0
+0.09(+1.01%)
Aug 23, 2013
8.970
8.994
8.647
8.706
0
-0.25(-2.84%)
Aug 22, 2013
8.990
9.053
8.936
8.960
192,690
-0.00(-0.05%)
Aug 21, 2013
8.990
9.141
8.941
8.965
0
-0.03(-0.38%)
Aug 20, 2013
8.931
9.087
8.871
8.999
433,596
+0.06(+0.66%)
Aug 19, 2013
8.926
9.224
8.887
8.941
549,751
+0.00(+0.05%)
Aug 16, 2013
9.029
9.126
8.843
8.936
0
-0.13(-1.46%)
Aug 15, 2013
9.400
9.500
9.053
9.068
470,067
-0.45(-4.77%)
Aug 14, 2013
9.493
9.596
9.434
9.522
399,778
+0.03(+0.36%)
Aug 13, 2013
9.566
9.591
9.390
9.488
645,831
-0.07(-0.72%)
Aug 12, 2013
9.645
9.777
9.519
9.557
482,239
-0.15(-1.51%)
Aug 09, 2013
9.718
9.835
9.645
9.703
507,079
-0.03(-0.30%)
Aug 08, 2013
9.689
9.752
9.596
9.733
615,876
+0.07(+0.76%)
Aug 07, 2013
9.679
9.742
9.522
9.659
697,802
-0.07(-0.70%)
Aug 06, 2013
9.728
9.777
9.566
9.728
950,589
-0.05(-0.50%)
Aug 05, 2013
9.777
9.859
9.689
9.777
1,107,110
-0.03(-0.35%)
Aug 02, 2013
9.777
9.865
9.519
9.811
1,528,690
-0.03(-0.35%)
Aug 01, 2013
10.01
10.12
9.547
9.845
1,737,366
-0.06(-0.64%)
Jul 31, 2013
10.27
10.45
9.640
9.909
0
-2.00(-16.79%)
Jul 30, 2013
12.03
12.05
11.66
11.91
0
-0.12(-0.98%)
Jul 29, 2013
12.00
12.22
11.88
12.03
0
+0.06(+0.53%)
Jul 26, 2013
12.04
12.04
11.84
11.96
0
-0.16(-1.33%)
Jul 25, 2013
11.69
12.12
11.62
12.12
0
+0.37(+3.16%)
Jul 24, 2013
12.03
12.03
11.71
11.75
0
-0.23(-1.96%)
Jul 23, 2013
11.97
12.06
11.86
11.99
0
+0.09(+0.78%)
Jul 22, 2013
11.84
12.01
11.79
11.89
0
+0.02(+0.21%)
Jul 19, 2013
11.67
11.90
11.49
11.87
0
+0.18(+1.55%)
Jul 18, 2013
11.96
11.96
11.58
11.69
0
-0.15(-1.24%)
Jul 17, 2013
11.55
11.85
11.51
11.83
412,619
+0.35(+3.02%)
Jul 16, 2013
11.85
11.91
11.43
11.49
0
-0.31(-2.65%)
Jul 15, 2013
11.66
11.82
11.60
11.80
0
+0.14(+1.22%)
Jul 12, 2013
11.60
11.73
11.53
11.66
0
+0.08(+0.68%)
Jul 11, 2013
11.37
11.59
11.24
11.58
0
+0.37(+3.31%)
Jul 10, 2013
10.83
11.25
10.81
11.21
0
+0.40(+3.71%)
Jul 09, 2013
10.49
10.92
10.45
10.81
0
+0.36(+3.41%)
Jul 08, 2013
10.42
10.49
10.38
10.45
460,622
+0.04(+0.42%)
Jul 05, 2013
10.35
10.42
10.17
10.41
0
+0.17(+1.62%)
Jul 03, 2013
10.10
10.25
10.08
10.24
0
+0.00(+0.00%)
Jul 02, 2013
10.36
10.48
10.00
10.24
0
-0.21(-2.01%)
Jul 01, 2013
10.74
10.86
10.35
10.45
0
-0.28(-2.60%)
Jun 28, 2013
10.52
11.04
10.51
10.73
2,637,461
+0.22(+2.14%)
Jun 27, 2013
10.03
10.53
10.03
10.51
0
+0.54(+5.40%)
Jun 26, 2013
9.982
10.03
9.830
9.967
0
+0.10(+0.99%)
Jun 25, 2013
9.434
9.948
9.361
9.869
0
+0.51(+5.43%)
Jun 24, 2013
9.288
9.444
9.068
9.361
0
-0.08(-0.88%)
Jun 21, 2013
10.01
10.07
9.273
9.444
1,506,109
-0.54(-5.43%)
Jun 20, 2013
10.48
10.48
9.786
9.987
0
-0.63(-5.90%)
Jun 19, 2013
10.75
10.75
10.51
10.61
0
-0.04(-0.41%)
Jun 18, 2013
10.52
10.67
10.49
10.66
0
+0.15(+1.40%)
Jun 17, 2013
10.59
10.63
10.41
10.51
0
+0.05(+0.51%)
Jun 14, 2013
10.68
10.75
10.34
10.46
0
-0.21(-1.93%)
Jun 13, 2013
10.65
10.71
10.44
10.66
633,741
+0.10(+0.93%)
Jun 12, 2013
10.30
10.71
10.24
10.56
1,110,494
+0.31(+3.05%)
Jun 11, 2013
10.27
10.40
10.19
10.25
350,528
-0.11(-1.04%)
Jun 10, 2013
10.22
10.44
10.17
10.36
0
+0.20(+1.97%)
Jun 07, 2013
10.05
10.27
9.972
10.16
0
+0.24(+2.42%)
Jun 06, 2013
9.747
10.06
9.674
9.918
479,297
+0.20(+2.06%)
Jun 05, 2013
9.762
9.977
9.654
9.718
0
-0.19(-1.92%)
Jun 04, 2013
9.899
10.08
9.742
9.909
0
+0.01(+0.10%)
Jun 03, 2013
9.781
9.904
9.650
9.899
551,215
+0.12(+1.20%)
May 31, 2013
9.982
10.06
9.752
9.781
546,813
-0.26(-2.58%)
May 30, 2013
10.07
10.09
9.982
10.04
416,580
+0.06(+0.59%)
May 29, 2013
10.08
10.08
9.806
9.982
253,531
-0.13(-1.31%)
May 28, 2013
10.22
10.44
10.05
10.11
632,541
+0.09(+0.87%)
May 24, 2013
9.934
10.05
9.783
10.03
0
+0.05(+0.54%)
May 23, 2013
9.812
10.01
9.734
9.973
0
-0.04(-0.39%)
May 22, 2013
10.20
10.31
9.880
10.01
0
-0.17(-1.67%)
May 21, 2013
10.07
10.26
10.07
10.18
0
+0.17(+1.70%)
May 20, 2013
10.26
10.31
9.827
10.01
0
-0.38(-3.70%)
May 17, 2013
10.39
10.59
10.32
10.40
0
+0.00(+0.05%)
May 16, 2013
10.83
10.83
10.24
10.39
775,417
-0.49(-4.51%)
May 15, 2013
10.84
10.95
10.77
10.88
0
+0.53(+5.12%)
May 13, 2013
10.07
10.38
9.990
10.35
0
+0.36(+3.65%)
May 10, 2013
9.987
10.02
9.939
9.987
0
+0.04(+0.44%)
May 09, 2013
9.997
10.26
9.919
9.944
0
+0.12(+1.24%)
May 08, 2013
9.744
9.924
9.681
9.822
0
+0.09(+0.95%)
May 07, 2013
9.851
9.854
9.501
9.730
0
-0.11(-1.14%)
May 06, 2013
9.457
9.953
9.457
9.841
0
+0.38(+4.06%)
May 03, 2013
9.481
9.516
9.321
9.457
0
+0.14(+1.46%)
May 02, 2013
8.927
9.389
8.917
9.321
0
+0.39(+4.41%)
May 01, 2013
8.757
9.481
8.543
8.927
4,213,385
+0.75(+9.23%)
Apr 30, 2013
8.051
8.226
7.891
8.173
1,817,225
+0.21(+2.69%)
Apr 29, 2013
7.638
8.032
7.537
7.959
891,851
+0.38(+5.01%)
Apr 26, 2013
7.565
7.609
7.458
7.579
283,938
+0.03(+0.39%)
Apr 25, 2013
7.545
7.725
7.511
7.550
599,756
+0.09(+1.17%)
Apr 24, 2013
7.234
7.533
7.176
7.463
532,413
+0.23(+3.16%)
Apr 23, 2013
6.981
7.239
6.981
7.234
252,352
+0.27(+3.84%)
Apr 22, 2013
7.185
7.190
6.859
6.966
383,804
-0.18(-2.59%)
Apr 19, 2013
7.030
7.234
7.015
7.151
238,115
+0.12(+1.73%)
Apr 18, 2013
6.966
7.059
6.859
7.030
537,756
+0.09(+1.37%)
Apr 17, 2013
7.073
7.117
6.869
6.935
284,575
-0.15(-2.16%)
Apr 16, 2013
6.981
7.137
6.942
7.088
489,895
+0.18(+2.53%)
Apr 15, 2013
7.244
7.370
6.733
6.913
940,324
-0.45(-6.14%)
Apr 12, 2013
7.467
7.589
7.346
7.365
403,955
-0.15(-1.94%)
Apr 11, 2013
7.273
7.526
7.273
7.511
484,033
+0.21(+2.93%)
Apr 10, 2013
7.239
7.341
7.214
7.297
516,754
+0.08(+1.15%)
Apr 09, 2013
7.317
7.331
7.200
7.214
363,660
-0.07(-1.00%)
Apr 08, 2013
7.341
7.365
7.219
7.287
346,512
-0.06(-0.86%)
Apr 05, 2013
7.127
7.370
7.098
7.351
307,994
+0.15(+2.09%)
Apr 04, 2013
7.253
7.294
7.161
7.200
315,045
-0.03(-0.40%)
Apr 03, 2013
7.287
7.351
7.180
7.229
356,835
-0.03(-0.40%)
Apr 02, 2013
7.273
7.409
7.234
7.258
420,014
+0.02(+0.34%)
Apr 01, 2013
7.589
7.589
7.210
7.234
494,436
-0.36(-4.74%)
Mar 28, 2013
7.555
7.647
7.545
7.594
333,031
+0.03(+0.39%)
Mar 27, 2013
7.394
7.579
7.394
7.565
369,212
+0.17(+2.24%)
Mar 26, 2013
7.297
7.484
7.283
7.399
236,639
+0.10(+1.40%)
Mar 25, 2013
7.331
7.419
7.273
7.297
274,016
+0.01(+0.13%)
Mar 22, 2013
7.263
7.409
7.101
7.287
359,684
+0.03(+0.40%)
Mar 21, 2013
7.336
7.443
7.249
7.258
342,613
-0.09(-1.19%)
Mar 20, 2013
7.419
7.531
7.336
7.346
339,410
-0.04(-0.59%)
Mar 19, 2013
7.516
7.589
7.273
7.390
325,977
-0.14(-1.87%)
Mar 18, 2013
7.497
7.720
7.390
7.531
482,588
+0.00(+0.06%)
Mar 15, 2013
7.404
7.579
7.219
7.526
750,312
+0.07(+0.98%)
Mar 14, 2013
7.560
7.560
7.346
7.453
369,718
-0.10(-1.29%)
Mar 13, 2013
7.623
7.671
7.472
7.550
285,917
-0.07(-0.96%)
Mar 12, 2013
7.589
7.711
7.526
7.623
368,492
+0.03(+0.45%)
Mar 11, 2013
7.667
7.720
7.565
7.589
534,578
-0.08(-1.02%)
Mar 08, 2013
7.681
7.730
7.606
7.667
554,914
+0.02(+0.32%)
Mar 07, 2013
7.633
7.683
7.487
7.643
476,172
+0.05(+0.64%)
Mar 06, 2013
7.740
7.779
7.565
7.594
512,423
-0.06(-0.83%)
Mar 05, 2013
7.551
7.783
7.551
7.657
1,423,647
+0.07(+0.96%)
Mar 04, 2013
7.425
7.691
7.425
7.585
1,113,972
+0.19(+2.55%)
Mar 01, 2013
7.449
7.575
7.333
7.396
471,190
-0.14(-1.86%)
Feb 28, 2013
7.672
7.696
7.493
7.536
749,487
-0.08(-1.02%)
Feb 27, 2013
7.904
8.189
7.512
7.614
1,748,803
+0.29(+3.96%)
Feb 26, 2013
7.357
7.478
7.266
7.324
538,845
-0.01(-0.10%)
Feb 25, 2013
7.232
7.512
7.232
7.331
829,337
+0.18(+2.47%)
Feb 22, 2013
6.802
7.179
6.669
7.154
456,258
+0.42(+6.17%)
Feb 21, 2013
6.782
7.058
6.584
6.739
561,279
-0.05(-0.71%)
Feb 20, 2013
6.860
6.961
6.768
6.787
430,994
-0.09(-1.27%)
Feb 19, 2013
6.584
6.884
6.270
6.874
650,328
+0.09(+1.35%)
Feb 15, 2013
6.971
6.985
6.695
6.782
222,133
-0.15(-2.09%)
Feb 14, 2013
6.864
7.077
6.821
6.927
145,159
+0.03(+0.49%)
Feb 13, 2013
7.072
7.106
6.874
6.893
247,999
-0.18(-2.53%)
Feb 12, 2013
6.855
7.232
6.850
7.072
433,936
+0.20(+2.96%)
Feb 11, 2013
6.903
6.985
6.768
6.869
329,692
-0.05(-0.77%)
Feb 08, 2013
6.758
6.971
6.700
6.922
332,597
+0.15(+2.21%)
Feb 07, 2013
6.816
6.913
6.661
6.773
461,105
+0.02(+0.29%)
Feb 06, 2013
6.555
6.753
6.526
6.753
414,604
+0.17(+2.65%)
Feb 04, 2013
6.806
6.864
6.555
6.579
308,315
-0.28(-4.02%)
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.