Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cinemark Holdings Inc (NY: CNK )

16.79 -0.09 (-0.56%)
Streaming Delayed Price Updated: 1:07 PM EDT, Jun 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2008 4.934 6.011 4.857 5.794 2,329,701 +0.85(+17.09%)
Oct 30, 2008 5.116 5.277 4.822 4.948 1,068,460 -0.17(-3.28%)
Oct 29, 2008 5.207 5.298 5.095 5.116 611,515 -0.09(-1.74%)
Oct 28, 2008 5.619 5.745 5.144 5.207 737,882 -0.31(-5.58%)
Oct 27, 2008 5.955 6.094 5.507 5.514 409,189 -0.51(-8.47%)
Oct 24, 2008 5.878 6.304 5.780 6.024 836,390 -0.17(-2.82%)
Oct 23, 2008 6.758 6.814 6.011 6.199 1,257,075 -0.51(-7.60%)
Oct 22, 2008 7.485 7.611 6.577 6.709 482,539 -0.90(-11.85%)
Oct 21, 2008 7.918 7.932 7.597 7.611 347,928 -0.42(-5.22%)
Oct 20, 2008 8.219 8.289 7.953 8.030 243,731 -0.16(-1.96%)
Oct 17, 2008 7.995 8.715 7.981 8.191 270,042 -0.07(-0.85%)
Oct 16, 2008 7.653 8.275 7.373 8.261 297,201 +0.64(+8.34%)
Oct 15, 2008 8.058 8.058 7.534 7.625 372,369 -0.36(-4.55%)
Oct 14, 2008 8.254 8.464 7.863 7.988 360,448 -0.27(-3.22%)
Oct 13, 2008 8.422 8.792 7.932 8.254 534,862 +0.15(+1.90%)
Oct 10, 2008 7.094 8.121 7.094 8.100 1,143,008 +0.66(+8.93%)
Oct 09, 2008 8.121 8.289 7.422 7.436 465,968 -0.67(-8.28%)
Oct 08, 2008 8.093 8.387 7.863 8.107 299,677 -0.22(-2.68%)
Oct 07, 2008 9.072 9.149 8.296 8.331 314,541 -0.69(-7.67%)
Oct 06, 2008 9.170 9.253 8.589 9.023 461,030 -0.41(-4.37%)
Oct 03, 2008 10.06 10.14 9.407 9.435 385,484 -0.54(-5.40%)
Oct 02, 2008 9.966 10.13 9.924 9.973 250,653 -0.05(-0.49%)
Oct 01, 2008 9.505 10.11 9.428 10.02 303,611 +0.52(+5.44%)
Sep 30, 2008 9.435 9.708 9.295 9.505 280,699 +0.24(+2.56%)
Sep 29, 2008 9.512 10.09 9.232 9.267 220,923 -0.31(-3.28%)
Sep 26, 2008 9.477 9.708 9.435 9.582 0 -0.01(-0.07%)
Sep 25, 2008 9.323 9.938 9.323 9.589 168,548 +0.28(+3.00%)
Sep 24, 2008 9.337 9.533 9.211 9.309 176,186 -0.03(-0.30%)
Sep 23, 2008 9.519 9.785 9.190 9.337 280,761 -0.12(-1.26%)
Sep 22, 2008 9.575 9.652 9.428 9.456 201,394 -0.12(-1.24%)
Sep 19, 2008 9.610 9.994 8.876 9.575 0 -0.03(-0.36%)
Sep 18, 2008 9.470 9.826 9.463 9.610 693,870 +0.14(+1.48%)
Sep 17, 2008 9.086 9.889 9.086 9.470 499,676 +0.15(+1.65%)
Sep 16, 2008 8.981 9.316 8.939 9.316 1,036,748 -0.03(-0.30%)
Sep 15, 2008 9.610 9.764 9.225 9.344 329,303 -0.53(-5.38%)
Sep 12, 2008 10.10 10.15 9.833 9.875 162,491 -0.31(-3.02%)
Sep 11, 2008 10.34 10.43 10.03 10.18 158,355 -0.16(-1.55%)
Sep 10, 2008 10.57 10.69 10.31 10.34 369,981 -0.10(-1.00%)
Sep 09, 2008 10.44 10.79 10.41 10.45 1,369,956 +0.04(+0.40%)
Sep 08, 2008 10.68 11.39 10.32 10.41 503,031 +0.23(+2.27%)
Sep 05, 2008 10.09 10.33 9.973 10.18 0 +0.03(+0.27%)
Sep 04, 2008 10.03 10.22 9.813 10.15 335,355 -0.03(-0.34%)
Sep 03, 2008 10.22 10.32 10.09 10.18 190,860 -0.04(-0.34%)
Sep 02, 2008 10.41 10.53 10.02 10.22 427,251 -0.05(-0.48%)
Aug 29, 2008 10.55 10.67 10.23 10.27 269,959 -0.39(-3.67%)
Aug 28, 2008 10.75 10.76 10.18 10.66 571,172 -0.43(-3.91%)
Aug 27, 2008 11.14 11.32 11.05 11.09 607,590 -0.03(-0.25%)
Aug 26, 2008 11.08 11.15 10.98 11.12 576,117 +0.06(+0.57%)
Aug 25, 2008 10.61 11.18 10.46 11.06 2,318,981 +0.38(+3.60%)
Aug 22, 2008 9.910 10.80 9.910 10.67 476,002 +0.87(+8.84%)
Aug 21, 2008 9.708 10.11 9.470 9.806 208,797 +0.00(+0.00%)
Aug 20, 2008 10.11 10.11 9.750 9.806 231,401 -0.21(-2.09%)
Aug 19, 2008 10.06 10.17 9.924 10.02 118,197 -0.16(-1.58%)
Aug 18, 2008 10.41 10.45 10.10 10.18 181,192 -0.17(-1.62%)
Aug 15, 2008 10.55 10.55 10.11 10.34 0 -0.23(-2.18%)
Aug 14, 2008 10.58 10.68 10.49 10.57 310,579 -0.04(-0.39%)
Aug 13, 2008 10.69 10.89 10.50 10.62 314,687 -0.07(-0.65%)
Aug 12, 2008 10.50 10.92 10.50 10.69 237,954 +0.14(+1.32%)
Aug 11, 2008 10.17 10.74 9.743 10.55 743,216 +0.02(+0.20%)
Aug 08, 2008 10.43 11.10 10.36 10.53 638,925 +0.18(+1.76%)
Aug 07, 2008 10.41 10.48 10.17 10.34 599,139 -0.14(-1.33%)
Aug 06, 2008 10.39 10.48 10.15 10.48 547,598 +0.00(+0.00%)
Aug 05, 2008 10.36 10.48 10.28 10.48 857,345 +0.18(+1.76%)
Aug 04, 2008 10.46 10.51 10.25 10.30 391,240 -0.14(-1.34%)
Aug 01, 2008 10.25 10.50 10.05 10.44 192,338 +0.20(+1.91%)
Jul 31, 2008 10.11 10.43 9.882 10.25 111,055 +0.01(+0.07%)
Jul 30, 2008 10.30 10.53 9.903 10.24 157,742 -0.01(-0.14%)
Jul 29, 2008 10.25 10.41 9.624 10.25 220,049 +0.57(+5.84%)
Jul 28, 2008 9.861 9.966 9.554 9.687 212,055 -0.22(-2.19%)
Jul 25, 2008 9.910 10.24 9.652 9.903 213,865 +0.10(+1.07%)
Jul 24, 2008 9.610 9.861 9.379 9.799 413,125 +0.24(+2.56%)
Jul 23, 2008 9.323 9.833 9.323 9.554 169,997 +0.24(+2.55%)
Jul 22, 2008 8.792 9.372 8.687 9.316 160,693 +0.47(+5.29%)
Jul 21, 2008 8.827 9.121 8.715 8.848 252,145 -0.05(-0.55%)
Jul 18, 2008 8.701 8.960 8.652 8.897 262,991 +0.20(+2.25%)
Jul 17, 2008 8.499 8.792 8.338 8.701 1,133,261 +0.22(+2.64%)
Jul 16, 2008 8.142 8.555 8.079 8.478 177,671 +0.35(+4.30%)
Jul 15, 2008 8.037 8.149 7.744 8.128 348,278 -0.01(-0.09%)
Jul 14, 2008 8.121 8.198 7.863 8.135 339,009 +0.07(+0.87%)
Jul 11, 2008 8.142 8.191 7.744 8.065 344,575 -0.28(-3.35%)
Jul 10, 2008 8.282 8.450 8.212 8.345 241,693 +0.06(+0.76%)
Jul 09, 2008 8.471 8.492 8.184 8.282 234,754 -0.22(-2.55%)
Jul 08, 2008 8.366 8.527 8.226 8.499 436,110 +0.04(+0.50%)
Jul 07, 2008 8.492 8.555 8.142 8.457 293,904 +0.03(+0.41%)
Jul 04, 2008 8.513 8.603 8.408 8.422 92,253 +0.00(+0.00%)
Jul 03, 2008 8.513 8.603 8.408 8.422 92,253 -0.17(-1.95%)
Jul 02, 2008 9.016 9.030 8.380 8.589 503,949 -0.43(-4.80%)
Jul 01, 2008 9.037 9.184 8.897 9.023 328,112 -0.10(-1.15%)
Jun 30, 2008 8.799 9.288 8.603 9.128 532,991 +0.34(+3.90%)
Jun 27, 2008 8.918 9.114 8.645 8.785 624,621 -0.13(-1.49%)
Jun 26, 2008 9.086 9.184 8.876 8.918 391,881 -0.20(-2.15%)
Jun 25, 2008 8.946 9.142 8.820 9.114 342,778 +0.15(+1.64%)
Jun 24, 2008 8.974 9.121 8.736 8.967 255,486 -0.10(-1.08%)
Jun 23, 2008 9.281 9.379 8.967 9.065 236,589 -0.14(-1.52%)
Jun 20, 2008 8.582 9.302 8.582 9.204 755,553 +0.35(+3.95%)
Jun 19, 2008 8.750 8.855 8.568 8.855 310,402 +0.13(+1.44%)
Jun 18, 2008 8.897 8.897 8.596 8.729 281,456 -0.15(-1.65%)
Jun 17, 2008 9.170 9.421 8.659 8.876 825,615 -0.89(-9.16%)
Jun 16, 2008 9.785 9.792 9.533 9.771 223,586 -0.03(-0.36%)
Jun 13, 2008 9.973 9.994 9.715 9.806 277,256 +0.03(+0.29%)
Jun 12, 2008 9.819 9.945 9.547 9.778 192,657 +0.03(+0.36%)
Jun 11, 2008 10.41 10.44 9.701 9.743 299,151 -0.71(-6.82%)
Jun 10, 2008 10.48 10.55 10.22 10.46 308,976 +0.17(+1.63%)
Jun 09, 2008 10.34 10.34 10.07 10.29 273,126 +0.13(+1.24%)
Jun 06, 2008 10.32 10.39 10.16 10.16 144,504 -0.24(-2.28%)
Jun 05, 2008 10.31 10.57 10.21 10.40 166,901 +0.10(+0.95%)
Jun 04, 2008 10.11 10.59 10.09 10.30 345,617 +0.13(+1.24%)
Jun 03, 2008 10.35 10.48 10.11 10.18 303,064 -0.09(-0.89%)
Jun 02, 2008 10.16 10.34 10.04 10.27 529,156 +0.15(+1.52%)
May 30, 2008 10.15 10.21 10.00 10.11 495,151 +0.05(+0.49%)
May 29, 2008 9.722 10.13 9.610 10.06 182,712 +0.33(+3.37%)
May 28, 2008 9.882 9.882 9.645 9.736 108,259 -0.18(-1.83%)
May 27, 2008 9.826 9.959 9.750 9.917 196,588 +0.09(+0.92%)
May 26, 2008 9.785 9.833 9.701 9.826 0 +0.00(+0.00%)
May 23, 2008 9.785 9.833 9.701 9.826 159,355 -0.01(-0.14%)
May 22, 2008 9.729 9.854 9.603 9.840 233,113 +0.11(+1.15%)
May 21, 2008 9.505 9.778 9.365 9.729 277,495 +0.28(+2.96%)
May 20, 2008 9.652 9.701 9.316 9.449 331,769 -0.22(-2.24%)
May 19, 2008 9.673 9.799 9.505 9.666 226,561 +0.04(+0.44%)
May 16, 2008 9.785 9.924 9.540 9.624 196,745 -0.16(-1.64%)
May 15, 2008 9.785 9.868 9.610 9.785 362,485 +0.01(+0.14%)
May 14, 2008 9.833 9.973 9.757 9.771 184,028 -0.09(-0.92%)
May 13, 2008 9.833 9.980 9.729 9.861 175,369 +0.03(+0.28%)
May 12, 2008 9.799 10.01 9.351 9.833 414,745 +0.01(+0.14%)
May 09, 2008 9.470 10.07 9.365 9.819 78,688 -0.20(-1.95%)
May 08, 2008 10.16 10.16 9.819 10.02 195,984 -0.13(-1.24%)
May 07, 2008 10.45 10.48 10.09 10.14 159,867 -0.30(-2.88%)
May 06, 2008 10.34 10.48 10.13 10.44 118,064 +0.08(+0.74%)
May 05, 2008 10.60 10.60 10.33 10.36 157,250 -0.22(-2.11%)
May 02, 2008 10.83 10.85 10.51 10.59 165,874 -0.08(-0.72%)
May 01, 2008 10.43 10.79 10.31 10.67 314,840 +0.31(+3.04%)
Apr 30, 2008 10.40 10.54 10.24 10.35 140,225 +0.01(+0.07%)
Apr 29, 2008 10.27 10.99 10.20 10.34 509,495 +0.08(+0.75%)
Apr 28, 2008 10.06 10.32 10.03 10.27 297,258 +0.31(+3.09%)
Apr 25, 2008 10.18 10.18 9.771 9.959 181,139 -0.16(-1.59%)
Apr 24, 2008 9.785 10.32 9.750 10.12 192,447 +0.33(+3.35%)
Apr 23, 2008 9.931 10.05 9.680 9.792 744,172 -0.09(-0.92%)
Apr 22, 2008 10.09 10.16 9.687 9.882 266,877 -0.27(-2.68%)
Apr 21, 2008 9.938 10.26 9.896 10.15 534,811 +0.10(+0.97%)
Apr 18, 2008 9.806 10.15 9.680 10.06 464,723 +0.41(+4.28%)
Apr 17, 2008 9.505 9.736 9.358 9.645 551,533 +0.08(+0.80%)
Apr 16, 2008 9.330 9.575 9.309 9.568 394,729 +0.34(+3.71%)
Apr 15, 2008 9.281 9.323 9.065 9.225 319,761 +0.07(+0.76%)
Apr 14, 2008 9.086 9.267 8.988 9.156 444,148 +0.08(+0.85%)
Apr 11, 2008 9.135 9.190 8.995 9.079 519,103 -0.10(-1.14%)
Apr 10, 2008 9.030 9.232 8.946 9.184 377,165 +0.17(+1.86%)
Apr 09, 2008 9.386 9.428 8.862 9.016 330,133 -0.29(-3.08%)
Apr 08, 2008 8.722 9.519 8.666 9.302 509,374 +0.01(+0.08%)
Apr 07, 2008 9.316 9.435 9.281 9.295 192,446 +0.03(+0.30%)
Apr 04, 2008 9.002 9.526 8.827 9.267 262,127 +0.36(+4.08%)
Apr 03, 2008 8.967 9.002 8.422 8.904 918,018 -0.06(-0.70%)
Apr 02, 2008 9.016 9.121 8.862 8.967 309,201 -0.06(-0.62%)
Apr 01, 2008 9.100 9.156 8.834 9.023 1,106,058 +0.08(+0.94%)
Mar 31, 2008 9.093 9.274 8.841 8.939 1,251,686 -0.07(-0.78%)
Mar 28, 2008 9.526 9.526 8.568 9.009 1,443,131 -0.48(-5.08%)
Mar 27, 2008 9.757 9.764 9.435 9.491 263,987 -0.24(-2.44%)
Mar 26, 2008 10.16 10.16 9.729 9.729 203,463 -0.47(-4.59%)
Mar 25, 2008 10.23 10.23 10.11 10.20 177,279 -0.02(-0.21%)
Mar 24, 2008 10.20 10.25 10.15 10.22 222,692 +0.07(+0.69%)
Mar 21, 2008 10.48 10.50 10.14 10.15 852,772 +0.00(+0.00%)
Mar 20, 2008 10.48 10.50 10.14 10.15 852,772 -0.38(-3.65%)
Mar 19, 2008 10.13 10.66 10.08 10.53 193,904 +0.40(+3.93%)
Mar 18, 2008 10.13 10.29 9.854 10.13 411,219 +0.15(+1.54%)
Mar 17, 2008 9.715 10.54 9.715 9.980 207,326 -0.03(-0.35%)
Mar 14, 2008 10.50 10.50 9.959 10.02 372,444 -0.29(-2.78%)
Mar 13, 2008 9.610 10.48 9.414 10.30 1,102,308 +0.59(+6.04%)
Mar 12, 2008 9.743 9.924 9.337 9.715 148,519 +0.01(+0.07%)
Mar 11, 2008 9.414 9.722 9.323 9.708 175,133 +0.55(+6.03%)
Mar 10, 2008 9.225 9.344 8.932 9.156 402,435 -0.05(-0.53%)
Mar 07, 2008 9.477 9.729 8.869 9.204 397,769 -0.45(-4.63%)
Mar 06, 2008 9.819 9.945 9.218 9.652 679,070 -0.22(-2.20%)
Mar 05, 2008 9.785 10.27 9.722 9.868 291,173 -0.17(-1.74%)
Mar 04, 2008 9.973 10.29 9.924 10.04 205,609 -0.08(-0.76%)
Mar 03, 2008 10.09 10.33 9.917 10.12 217,056 +0.03(+0.28%)
Feb 29, 2008 10.24 10.57 10.05 10.09 465,161 -0.25(-2.43%)
Feb 28, 2008 10.48 10.51 9.792 10.34 618,403 -0.20(-1.92%)
Feb 27, 2008 10.65 10.74 10.42 10.55 208,471 -0.19(-1.76%)
Feb 26, 2008 10.69 11.00 10.58 10.74 283,589 -0.01(-0.13%)
Feb 25, 2008 10.75 11.20 10.65 10.75 192,159 -0.01(-0.13%)
Feb 22, 2008 10.69 10.78 10.48 10.76 119,044 +0.07(+0.65%)
Feb 21, 2008 11.04 11.23 10.61 10.69 142,510 -0.24(-2.24%)
Feb 20, 2008 10.58 10.94 10.49 10.94 144,263 +0.30(+2.82%)
Feb 19, 2008 10.83 10.88 10.56 10.64 135,213 -0.05(-0.46%)
Feb 18, 2008 10.69 10.84 10.26 10.69 0 +0.00(+0.00%)
Feb 15, 2008 10.69 10.84 10.26 10.69 169,552 -0.04(-0.39%)
Feb 14, 2008 10.79 10.87 10.43 10.73 207,755 -0.06(-0.58%)
Feb 13, 2008 10.95 11.08 10.73 10.79 240,664 -0.03(-0.32%)
Feb 12, 2008 10.29 10.84 10.26 10.83 183,431 +0.52(+5.09%)
Feb 11, 2008 9.980 10.62 9.750 10.30 187,724 +0.50(+5.14%)
Feb 08, 2008 9.882 10.09 9.582 9.799 139,791 -0.09(-0.92%)
Feb 07, 2008 10.10 10.18 9.785 9.889 205,323 -0.35(-3.41%)
Feb 06, 2008 10.69 10.75 10.21 10.24 134,926 -0.36(-3.36%)
Feb 05, 2008 10.87 10.94 10.46 10.60 268,136 -0.53(-4.77%)
Feb 04, 2008 10.94 11.39 10.73 11.13 350,695 +0.09(+0.82%)
Feb 01, 2008 10.04 11.34 9.931 11.04 404,208 +1.04(+10.42%)
Jan 31, 2008 9.680 10.71 9.680 9.994 328,660 +0.10(+0.99%)
Jan 30, 2008 10.04 10.15 9.896 9.896 202,318 -0.20(-1.94%)
Jan 29, 2008 10.02 10.17 9.945 10.09 358,708 +0.11(+1.12%)
Jan 28, 2008 9.792 10.11 9.708 9.980 428,103 +0.21(+2.15%)
Jan 25, 2008 10.10 10.38 9.505 9.771 305,052 -0.21(-2.10%)
Jan 24, 2008 10.13 10.27 9.959 9.980 236,229 -0.14(-1.38%)
Jan 23, 2008 9.589 10.13 9.519 10.12 541,710 +0.27(+2.77%)
Jan 22, 2008 9.687 10.10 9.435 9.847 250,251 +0.16(+1.66%)
Jan 21, 2008 9.917 9.994 9.547 9.687 0 +0.00(+0.00%)
Jan 18, 2008 9.917 9.994 9.547 9.687 412,793 -0.20(-1.98%)
Jan 17, 2008 9.854 9.952 9.582 9.882 200,172 -0.01(-0.14%)
Jan 16, 2008 9.610 9.980 9.554 9.896 290,314 +0.07(+0.71%)
Jan 15, 2008 9.785 10.10 9.715 9.826 521,679 -0.10(-1.06%)
Jan 14, 2008 9.610 10.03 9.449 9.931 223,377 +0.39(+4.10%)
Jan 11, 2008 9.666 10.17 9.519 9.540 529,978 -0.22(-2.22%)
Jan 10, 2008 8.820 10.01 8.785 9.757 893,407 +0.88(+9.92%)
Jan 09, 2008 9.498 9.701 8.555 8.876 884,257 -0.72(-7.50%)
Jan 08, 2008 10.64 10.64 9.400 9.596 455,575 -1.04(-9.79%)
Jan 07, 2008 11.06 11.08 10.58 10.64 273,144 -0.34(-3.12%)
Jan 04, 2008 11.50 11.50 10.97 10.98 197,454 -0.61(-5.25%)
Jan 03, 2008 11.88 11.94 11.55 11.59 218,487 -0.29(-2.47%)
Jan 02, 2008 11.86 11.94 11.73 11.88 255,402 +0.00(+0.00%)
Jan 01, 2008 11.92 12.01 11.76 11.88 232,795 +0.00(+0.00%)
Dec 31, 2007 11.92 12.01 11.76 11.88 232,795 -0.07(-0.58%)
Dec 28, 2007 11.88 11.99 11.86 11.95 150,809 +0.14(+1.18%)
Dec 27, 2007 11.71 11.84 11.66 11.81 158,678 +0.07(+0.60%)
Dec 26, 2007 11.54 11.87 11.53 11.74 169,982 +0.24(+2.13%)
Dec 24, 2007 11.38 11.78 11.38 11.50 407,785 +0.12(+1.04%)
Dec 21, 2007 11.50 11.57 11.27 11.38 932,841 +0.25(+2.26%)
Dec 20, 2007 11.50 11.50 11.05 11.13 261,698 -0.33(-2.87%)
Dec 19, 2007 11.39 11.56 11.33 11.45 164,688 +0.01(+0.12%)
Dec 18, 2007 11.53 11.88 11.43 11.44 984,980 +0.10(+0.86%)
Dec 17, 2007 11.36 11.58 11.19 11.34 171,985 -0.20(-1.70%)
Dec 14, 2007 11.29 11.66 11.29 11.54 398,485 +0.20(+1.79%)
Dec 13, 2007 11.38 11.48 11.15 11.34 230,219 -0.17(-1.46%)
Dec 12, 2007 11.77 12.27 11.46 11.50 1,233,229 -0.29(-2.43%)
Dec 11, 2007 11.43 12.04 11.43 11.79 1,523,400 +0.44(+3.88%)
Dec 10, 2007 11.80 11.80 11.26 11.35 289,313 -0.41(-3.51%)
Dec 07, 2007 11.71 12.00 11.36 11.76 891,261 +0.13(+1.08%)
Dec 06, 2007 11.59 11.94 11.54 11.64 1,163,834 +0.11(+0.97%)
Dec 05, 2007 11.73 11.76 11.41 11.52 488,484 -0.08(-0.66%)
Dec 04, 2007 11.71 11.87 11.53 11.60 579,770 -0.19(-1.60%)
Dec 03, 2007 11.64 11.87 11.58 11.79 479,040 +0.13(+1.08%)
Nov 30, 2007 12.11 12.11 11.49 11.66 1,093,866 -0.30(-2.51%)
Nov 29, 2007 11.67 12.01 11.57 11.97 765,921 +0.24(+2.09%)
Nov 28, 2007 11.50 11.72 11.50 11.72 403,493 +0.36(+3.14%)
Nov 27, 2007 11.59 11.59 11.25 11.36 259,265 -0.17(-1.45%)
Nov 26, 2007 11.83 11.85 11.50 11.53 278,438 -0.24(-2.02%)
Nov 23, 2007 11.60 11.98 11.17 11.77 166,691 +0.21(+1.81%)
Nov 21, 2007 11.70 11.89 11.50 11.56 270,998 -0.16(-1.37%)
Nov 20, 2007 11.69 11.90 11.62 11.72 319,646 +0.11(+0.96%)
Nov 19, 2007 11.70 11.71 11.52 11.61 376,736 -0.18(-1.54%)
Nov 16, 2007 11.83 11.91 11.72 11.79 292,747 +0.00(+0.00%)
Nov 15, 2007 11.74 11.95 11.64 11.79 269,996 -0.01(-0.06%)
Nov 14, 2007 12.19 12.19 11.59 11.80 774,077 -0.26(-2.14%)
Nov 13, 2007 12.41 12.41 11.78 12.06 1,040,582 -0.26(-2.10%)
Nov 12, 2007 11.94 12.45 11.88 12.31 253,971 +0.38(+3.16%)
Nov 09, 2007 11.88 12.22 11.83 11.94 179,568 -0.10(-0.81%)
Nov 08, 2007 12.20 12.20 11.88 12.04 285,592 -0.05(-0.40%)
Nov 07, 2007 12.02 12.25 11.83 12.08 397,197 -0.01(-0.06%)
Nov 06, 2007 12.00 12.18 12.00 12.09 239,806 +0.09(+0.76%)
Nov 05, 2007 11.85 12.13 11.81 12.00 256,690 -0.04(-0.35%)
Nov 02, 2007 11.94 12.13 11.79 12.04 156,961 +0.23(+1.95%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.