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
Addvantage Techs Group
(NQ:
AEY
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 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 (%)
Oct 31, 2007
8.600
8.910
8.467
8.910
52,694
+0.43(+5.07%)
Oct 30, 2007
8.990
8.990
8.320
8.480
87,224
-0.28(-3.20%)
Oct 29, 2007
8.090
9.000
8.080
8.760
145,811
+0.64(+7.88%)
Oct 26, 2007
8.150
8.190
8.040
8.120
20,300
+0.09(+1.12%)
Oct 25, 2007
7.980
8.170
7.900
8.030
14,200
+0.03(+0.37%)
Oct 24, 2007
8.010
8.240
7.810
8.000
44,000
+0.09(+1.14%)
Oct 23, 2007
7.710
7.970
7.690
7.910
40,400
+0.26(+3.40%)
Oct 22, 2007
7.900
8.000
7.520
7.650
73,000
-0.48(-5.90%)
Oct 19, 2007
8.330
8.330
8.040
8.130
34,800
-0.17(-2.05%)
Oct 18, 2007
8.250
8.470
7.790
8.300
88,000
+0.20(+2.47%)
Oct 17, 2007
8.180
8.260
7.960
8.100
69,400
+0.01(+0.12%)
Oct 16, 2007
8.000
8.100
7.600
8.090
69,100
+0.13(+1.63%)
Oct 15, 2007
8.090
8.090
7.360
7.960
107,500
+0.12(+1.53%)
Oct 12, 2007
8.100
8.100
7.770
7.840
63,700
-0.22(-2.73%)
Oct 11, 2007
8.160
8.240
7.800
8.060
103,800
+0.03(+0.37%)
Oct 10, 2007
7.880
8.200
7.800
8.030
83,400
+0.10(+1.26%)
Oct 09, 2007
7.530
7.960
7.530
7.930
55,400
+0.06(+0.76%)
Oct 08, 2007
8.190
8.220
6.300
7.870
344,000
-0.25(-3.08%)
Oct 05, 2007
7.930
8.250
7.920
8.120
84,900
+0.19(+2.40%)
Oct 04, 2007
7.950
7.950
7.850
7.930
42,900
-0.03(-0.38%)
Oct 03, 2007
8.250
8.250
7.850
7.960
41,400
-0.14(-1.73%)
Oct 02, 2007
8.100
8.250
7.820
8.100
91,700
+0.00(+0.00%)
Oct 01, 2007
8.250
8.250
7.850
8.100
188,600
-0.02(-0.25%)
Sep 28, 2007
7.460
8.160
7.030
8.120
230,000
+0.63(+8.41%)
Sep 27, 2007
7.790
7.900
7.490
7.490
85,600
-0.33(-4.22%)
Sep 26, 2007
8.170
8.300
7.670
7.820
125,900
-0.20(-2.49%)
Sep 25, 2007
7.820
8.180
7.600
8.020
175,000
+0.02(+0.25%)
Sep 24, 2007
9.510
9.600
7.650
8.000
536,800
-1.28(-13.79%)
Sep 21, 2007
9.470
9.650
9.040
9.280
262,200
+0.25(+2.77%)
Sep 20, 2007
8.870
9.320
8.510
9.030
505,700
+0.63(+7.50%)
Sep 19, 2007
7.590
8.620
7.410
8.400
309,000
+1.13(+15.54%)
Sep 18, 2007
7.050
7.380
6.890
7.270
91,600
+0.21(+2.97%)
Sep 17, 2007
7.230
7.390
6.860
7.060
69,900
-0.12(-1.67%)
Sep 14, 2007
7.420
7.420
6.860
7.180
20,400
+0.31(+4.51%)
Sep 13, 2007
7.550
7.740
6.810
6.870
70,400
-0.68(-9.01%)
Sep 12, 2007
7.500
7.840
7.210
7.550
57,200
-0.05(-0.66%)
Sep 11, 2007
7.400
7.690
7.350
7.600
61,300
+0.32(+4.40%)
Sep 10, 2007
7.520
7.580
7.000
7.280
116,900
-0.04(-0.55%)
Sep 07, 2007
7.660
7.700
7.110
7.320
110,600
-0.53(-6.75%)
Sep 06, 2007
7.600
7.850
7.250
7.850
226,700
+0.50(+6.80%)
Sep 05, 2007
6.980
7.400
6.620
7.350
181,300
+0.30(+4.26%)
Sep 04, 2007
8.000
8.070
7.010
7.050
408,600
-0.86(-10.87%)
Aug 31, 2007
7.610
8.000
7.600
7.910
205,800
+0.37(+4.91%)
Aug 30, 2007
7.300
7.540
7.070
7.540
102,600
+0.36(+5.01%)
Aug 29, 2007
6.750
7.230
6.750
7.180
180,000
+0.44(+6.53%)
Aug 28, 2007
6.520
6.890
6.450
6.740
78,200
+0.05(+0.81%)
Aug 27, 2007
6.380
6.839
6.300
6.686
170,700
+0.35(+5.46%)
Aug 24, 2007
6.280
6.400
6.210
6.340
72,900
+0.14(+2.26%)
Aug 23, 2007
6.300
6.400
6.000
6.200
128,000
-0.07(-1.12%)
Aug 22, 2007
5.770
6.350
5.770
6.270
179,900
+0.42(+7.18%)
Aug 21, 2007
5.680
5.940
5.650
5.850
63,000
+0.13(+2.27%)
Aug 20, 2007
5.720
6.040
5.640
5.720
97,800
+0.07(+1.24%)
Aug 17, 2007
5.510
5.800
5.200
5.650
64,200
+0.17(+3.01%)
Aug 16, 2007
5.750
5.750
5.250
5.485
86,200
-0.31(-5.43%)
Aug 15, 2007
5.750
6.000
5.650
5.800
76,700
-0.14(-2.36%)
Aug 14, 2007
5.980
6.180
5.800
5.940
106,100
-0.02(-0.34%)
Aug 13, 2007
5.950
6.360
5.600
5.960
391,000
+1.08(+22.13%)
Aug 10, 2007
5.080
5.080
4.820
4.880
47,900
-0.20(-3.94%)
Aug 09, 2007
4.850
5.080
4.690
5.080
62,400
+0.13(+2.63%)
Aug 08, 2007
5.000
5.070
4.690
4.950
85,000
+0.02(+0.41%)
Aug 07, 2007
5.050
5.080
4.680
4.930
118,000
-0.17(-3.27%)
Aug 06, 2007
5.700
5.700
4.520
5.097
119,800
-0.68(-11.82%)
Aug 03, 2007
5.730
5.800
5.630
5.780
9,200
+0.15(+2.66%)
Aug 02, 2007
5.850
5.850
5.500
5.630
42,400
-0.10(-1.75%)
Aug 01, 2007
5.860
5.900
5.670
5.730
37,600
-0.30(-4.97%)
Jul 31, 2007
5.860
6.100
5.860
6.030
44,900
+0.12(+2.03%)
Jul 30, 2007
5.780
6.050
5.710
5.910
73,000
+0.21(+3.68%)
Jul 27, 2007
5.500
5.850
5.500
5.700
34,100
+0.10(+1.79%)
Jul 26, 2007
5.850
5.850
5.270
5.600
94,300
-0.27(-4.60%)
Jul 25, 2007
6.220
6.220
5.850
5.870
55,100
-0.33(-5.32%)
Jul 24, 2007
6.130
6.300
6.100
6.200
30,500
+0.08(+1.31%)
Jul 23, 2007
6.280
6.300
6.060
6.120
52,800
-0.02(-0.33%)
Jul 20, 2007
6.120
6.250
6.050
6.140
38,200
-0.01(-0.16%)
Jul 19, 2007
6.220
6.260
6.100
6.150
36,000
-0.05(-0.81%)
Jul 18, 2007
6.120
6.200
6.010
6.200
56,200
-0.02(-0.32%)
Jul 17, 2007
5.840
6.240
5.840
6.220
104,200
+0.39(+6.69%)
Jul 16, 2007
5.910
6.200
5.830
5.830
50,200
-0.07(-1.19%)
Jul 13, 2007
6.000
6.000
5.900
5.900
31,100
-0.06(-1.01%)
Jul 12, 2007
5.900
6.300
5.704
5.960
191,500
+0.06(+1.02%)
Jul 11, 2007
5.550
5.930
5.550
5.900
77,900
+0.30(+5.36%)
Jul 10, 2007
5.650
5.690
5.500
5.600
45,100
-0.15(-2.61%)
Jul 09, 2007
5.750
6.000
5.600
5.750
144,200
+0.15(+2.68%)
Jul 06, 2007
5.560
5.683
5.560
5.600
26,800
-0.01(-0.18%)
Jul 05, 2007
5.690
5.690
5.520
5.610
37,100
-0.05(-0.88%)
Jul 03, 2007
5.600
5.700
5.600
5.660
64,800
+0.06(+1.07%)
Jul 02, 2007
5.380
5.600
5.330
5.600
128,600
+0.34(+6.46%)
Jun 29, 2007
5.300
5.400
5.100
5.260
91,300
-0.04(-0.75%)
Jun 28, 2007
5.430
5.430
5.160
5.300
38,900
+0.05(+0.95%)
Jun 27, 2007
5.250
5.280
5.150
5.250
45,500
+0.04(+0.81%)
Jun 26, 2007
5.220
5.450
5.162
5.208
95,900
+0.04(+0.74%)
Jun 25, 2007
5.010
5.350
4.950
5.170
188,100
+0.32(+6.60%)
Jun 22, 2007
4.830
4.900
4.750
4.850
15,800
-0.05(-1.02%)
Jun 21, 2007
4.910
4.960
4.750
4.900
21,800
-0.08(-1.57%)
Jun 20, 2007
4.990
5.000
4.978
4.978
3,100
-0.02(-0.44%)
Jun 19, 2007
4.920
5.010
4.890
5.000
55,800
+0.09(+1.83%)
Jun 18, 2007
4.950
4.950
4.870
4.910
18,800
-0.06(-1.21%)
Jun 15, 2007
4.750
4.970
4.750
4.970
23,100
+0.19(+3.97%)
Jun 14, 2007
4.890
4.970
4.750
4.780
16,100
-0.09(-1.85%)
Jun 13, 2007
4.850
4.970
4.757
4.870
39,400
+0.02(+0.41%)
Jun 12, 2007
4.840
4.850
4.660
4.850
28,100
+0.00(+0.00%)
Jun 11, 2007
4.730
4.870
4.730
4.850
24,800
+0.19(+4.08%)
Jun 08, 2007
4.570
4.700
4.541
4.660
34,600
+0.11(+2.42%)
Jun 07, 2007
4.800
4.800
4.500
4.550
62,500
-0.27(-5.60%)
Jun 06, 2007
4.830
4.900
4.711
4.820
25,900
-0.13(-2.63%)
Jun 05, 2007
5.060
5.150
4.850
4.950
25,100
-0.08(-1.59%)
Jun 04, 2007
4.980
5.250
4.980
5.030
118,100
+0.08(+1.62%)
Jun 01, 2007
4.980
5.040
4.810
4.950
91,600
+0.05(+1.02%)
May 31, 2007
4.770
5.100
4.770
4.900
120,500
+0.06(+1.24%)
May 30, 2007
4.900
4.900
4.800
4.840
8,000
+0.01(+0.21%)
May 29, 2007
4.660
4.910
4.550
4.830
24,100
+0.20(+4.32%)
May 25, 2007
4.640
4.650
4.630
4.630
7,700
-0.04(-0.87%)
May 24, 2007
4.790
4.790
4.660
4.671
17,800
-0.19(-3.90%)
May 23, 2007
4.990
4.990
4.810
4.860
44,200
-0.06(-1.22%)
May 22, 2007
4.990
4.990
4.800
4.920
74,900
-0.01(-0.20%)
May 21, 2007
4.610
4.980
4.610
4.930
188,000
+0.30(+6.48%)
May 18, 2007
4.590
4.700
4.540
4.630
62,900
+0.14(+3.12%)
May 17, 2007
4.750
4.750
4.460
4.490
47,700
-0.27(-5.67%)
May 16, 2007
4.330
4.860
4.300
4.760
220,100
+0.48(+11.21%)
May 15, 2007
4.440
4.500
4.280
4.280
171,200
-0.19(-4.25%)
May 14, 2007
5.000
5.060
4.360
4.470
438,500
+0.22(+5.18%)
May 11, 2007
4.220
4.280
4.200
4.250
72,600
+0.03(+0.71%)
May 10, 2007
4.270
4.290
4.220
4.220
69,700
-0.05(-1.17%)
May 09, 2007
4.250
4.280
4.220
4.270
33,900
+0.04(+0.94%)
May 08, 2007
4.310
4.310
4.220
4.230
28,700
-0.08(-1.85%)
May 07, 2007
4.250
4.350
4.180
4.310
79,100
+0.16(+3.86%)
May 04, 2007
4.190
4.230
4.110
4.150
46,800
+0.00(+0.00%)
May 03, 2007
4.190
4.190
4.140
4.150
21,800
-0.06(-1.42%)
May 02, 2007
4.210
4.240
4.150
4.210
12,100
-0.04(-0.94%)
May 01, 2007
4.190
4.260
4.150
4.250
47,300
+0.05(+1.19%)
Apr 30, 2007
4.220
4.250
4.110
4.200
51,800
+0.00(+0.00%)
Apr 27, 2007
4.190
4.200
4.150
4.200
18,000
+0.00(+0.00%)
Apr 26, 2007
4.180
4.250
4.120
4.200
56,400
+0.05(+1.20%)
Apr 25, 2007
4.170
4.170
4.101
4.150
20,100
+0.01(+0.24%)
Apr 24, 2007
4.100
4.190
4.100
4.140
18,700
-0.06(-1.43%)
Apr 23, 2007
4.050
4.200
4.050
4.200
62,900
+0.16(+3.96%)
Apr 20, 2007
4.060
4.150
4.000
4.040
17,300
-0.03(-0.74%)
Apr 19, 2007
4.190
4.190
4.040
4.070
18,600
-0.13(-3.10%)
Apr 18, 2007
4.200
4.200
4.100
4.200
17,100
+0.00(+0.00%)
Apr 17, 2007
4.210
4.350
4.150
4.200
50,600
-0.02(-0.47%)
Apr 16, 2007
4.110
4.220
3.900
4.220
80,800
+0.20(+4.98%)
Apr 13, 2007
4.000
4.100
3.990
4.020
14,200
-0.03(-0.74%)
Apr 12, 2007
4.150
4.150
3.990
4.050
8,800
-0.09(-2.17%)
Apr 11, 2007
4.200
4.200
4.000
4.140
25,800
-0.04(-0.96%)
Apr 10, 2007
4.040
4.240
4.010
4.180
124,800
+0.21(+5.29%)
Apr 09, 2007
3.820
4.050
3.810
3.970
51,100
+0.12(+3.12%)
Apr 05, 2007
3.650
3.890
3.621
3.850
54,400
+0.20(+5.48%)
Apr 04, 2007
3.550
3.650
3.550
3.650
15,100
+0.06(+1.67%)
Apr 03, 2007
3.420
3.600
3.420
3.590
26,200
+0.17(+4.86%)
Apr 02, 2007
3.420
3.450
3.410
3.424
7,100
+0.00(+0.10%)
Mar 30, 2007
3.450
3.460
3.410
3.420
8,000
-0.04(-1.16%)
Mar 29, 2007
3.540
3.540
3.460
3.460
14,900
-0.01(-0.29%)
Mar 28, 2007
3.440
3.540
3.440
3.470
26,100
+0.04(+1.17%)
Mar 27, 2007
3.470
3.500
3.390
3.430
71,100
-0.07(-2.00%)
Mar 26, 2007
3.620
3.670
3.500
3.500
17,100
-0.04(-1.13%)
Mar 23, 2007
3.560
3.650
3.400
3.540
47,000
-0.01(-0.28%)
Mar 22, 2007
3.450
3.590
3.360
3.550
30,700
+0.10(+2.90%)
Mar 21, 2007
3.300
3.450
3.300
3.450
10,800
+0.05(+1.47%)
Mar 20, 2007
3.330
3.400
3.330
3.400
5,800
+0.02(+0.59%)
Mar 19, 2007
3.370
3.400
3.260
3.380
35,200
+0.11(+3.36%)
Mar 16, 2007
3.370
3.400
3.270
3.270
60,900
-0.09(-2.68%)
Mar 15, 2007
3.350
3.500
3.300
3.360
55,900
-0.02(-0.59%)
Mar 14, 2007
3.400
3.420
3.300
3.380
57,500
-0.04(-1.17%)
Mar 13, 2007
3.480
3.470
3.390
3.420
22,500
-0.06(-1.72%)
Mar 12, 2007
3.490
3.491
3.410
3.480
5,900
+0.01(+0.29%)
Mar 09, 2007
3.470
3.500
3.410
3.470
4,900
+0.06(+1.76%)
Mar 08, 2007
3.400
3.480
3.400
3.410
10,900
+0.01(+0.29%)
Mar 07, 2007
3.480
3.480
3.330
3.400
40,900
-0.10(-2.86%)
Mar 06, 2007
3.430
3.510
3.410
3.500
25,300
+0.05(+1.45%)
Mar 05, 2007
3.450
3.500
3.380
3.450
77,200
-0.03(-0.86%)
Mar 02, 2007
3.510
3.520
3.430
3.480
144,200
-0.03(-0.85%)
Mar 01, 2007
3.590
3.590
3.460
3.510
68,010
-0.04(-1.13%)
Feb 28, 2007
3.550
3.580
3.520
3.550
27,300
-0.02(-0.56%)
Feb 27, 2007
3.590
3.590
3.540
3.570
43,000
-0.06(-1.65%)
Feb 26, 2007
3.600
3.649
3.600
3.630
7,900
+0.03(+0.83%)
Feb 23, 2007
3.690
3.700
3.600
3.600
23,000
-0.03(-0.83%)
Feb 22, 2007
3.640
3.730
3.580
3.630
113,600
-0.01(-0.27%)
Feb 21, 2007
3.700
3.700
3.640
3.640
53,700
-0.06(-1.62%)
Feb 20, 2007
3.670
3.810
3.670
3.700
61,100
+0.00(+0.00%)
Feb 16, 2007
3.740
3.770
3.650
3.700
85,600
-0.03(-0.80%)
Feb 15, 2007
3.740
3.920
3.710
3.730
150,200
-0.01(-0.27%)
Feb 14, 2007
3.980
3.980
3.680
3.740
585,856
+0.57(+17.98%)
Feb 13, 2007
3.200
3.220
3.090
3.170
42,129
+0.01(+0.40%)
Feb 12, 2007
3.110
3.200
3.070
3.158
48,200
+0.05(+1.53%)
Feb 09, 2007
3.080
3.138
3.080
3.110
43,600
+0.04(+1.30%)
Feb 08, 2007
3.070
3.080
3.010
3.070
11,200
+0.01(+0.33%)
Feb 07, 2007
3.050
3.080
3.050
3.060
29,800
+0.03(+0.99%)
Feb 06, 2007
3.070
3.070
3.000
3.030
19,800
+0.03(+1.00%)
Feb 05, 2007
2.950
3.000
2.950
3.000
28,400
+0.01(+0.33%)
Feb 02, 2007
2.940
3.000
2.910
2.990
10,100
-0.01(-0.33%)
Feb 01, 2007
3.000
3.050
2.910
3.000
98,100
-0.00(-0.00%)
Jan 31, 2007
3.000
3.020
3.000
3.000
9,200
+0.01(+0.34%)
Jan 30, 2007
3.040
3.049
2.960
2.990
88,100
-0.04(-1.32%)
Jan 29, 2007
3.020
3.100
3.010
3.030
32,800
-0.01(-0.33%)
Jan 26, 2007
2.940
3.040
2.880
3.040
59,200
+0.15(+5.19%)
Jan 25, 2007
2.980
2.980
2.890
2.890
56,100
-0.03(-1.03%)
Jan 24, 2007
2.920
3.019
2.910
2.920
39,700
+0.01(+0.34%)
Jan 23, 2007
2.990
3.050
2.900
2.910
42,000
-0.04(-1.35%)
Jan 22, 2007
3.050
3.050
2.920
2.950
31,900
-0.10(-3.28%)
Jan 19, 2007
3.030
3.140
3.020
3.050
28,900
+0.00(+0.00%)
Jan 18, 2007
3.170
3.170
3.050
3.050
29,500
-0.12(-3.79%)
Jan 17, 2007
3.150
3.250
3.150
3.170
159,700
+0.12(+3.93%)
Jan 16, 2007
3.010
3.150
3.000
3.050
71,100
+0.01(+0.36%)
Jan 12, 2007
2.860
3.040
2.830
3.039
150,300
+0.18(+6.26%)
Jan 11, 2007
2.770
2.960
2.770
2.860
54,800
+0.09(+3.25%)
Jan 10, 2007
2.850
2.950
2.770
2.770
51,500
-0.03(-1.07%)
Jan 09, 2007
2.900
2.900
2.800
2.800
31,200
-0.01(-0.36%)
Jan 08, 2007
2.890
2.990
2.800
2.810
60,700
-0.02(-0.71%)
Jan 05, 2007
2.900
2.900
2.810
2.830
35,500
+0.03(+1.07%)
Jan 04, 2007
2.710
2.830
2.690
2.800
50,300
+0.09(+3.32%)
Jan 03, 2007
2.800
2.889
2.700
2.710
122,700
-0.08(-2.87%)
Dec 29, 2006
2.770
2.900
2.750
2.790
102,000
+0.00(+0.00%)
Dec 28, 2006
2.760
2.830
2.720
2.790
150,500
-0.01(-0.36%)
Dec 27, 2006
2.760
2.914
2.747
2.800
87,900
-0.05(-1.75%)
Dec 26, 2006
2.960
2.960
2.820
2.850
74,400
-0.11(-3.72%)
Dec 22, 2006
2.990
2.990
2.950
2.960
72,900
+0.02(+0.68%)
Dec 21, 2006
3.000
3.000
2.920
2.940
45,700
-0.06(-2.00%)
Dec 20, 2006
3.000
3.019
2.950
3.000
49,200
+0.10(+3.45%)
Dec 19, 2006
2.690
3.050
2.680
2.900
172,400
+0.19(+7.01%)
Dec 18, 2006
2.600
2.720
2.600
2.710
98,400
+0.05(+1.88%)
Dec 15, 2006
2.850
2.850
2.660
2.660
160,400
-0.21(-7.32%)
Dec 14, 2006
2.980
3.000
2.870
2.870
110,200
-0.07(-2.38%)
Dec 13, 2006
3.180
3.190
2.900
2.940
138,200
-0.24(-7.55%)
Dec 12, 2006
2.990
3.180
2.650
3.180
666,100
-0.97(-23.37%)
Dec 11, 2006
4.280
4.280
4.100
4.150
301,200
-0.10(-2.35%)
Dec 08, 2006
4.260
4.310
4.220
4.250
134,700
+0.00(+0.00%)
Dec 07, 2006
4.250
4.270
4.190
4.250
253,800
+0.05(+1.19%)
Dec 06, 2006
4.250
4.280
4.200
4.200
120,900
-0.04(-0.94%)
Dec 05, 2006
4.320
4.330
4.170
4.240
86,500
-0.05(-1.16%)
Dec 04, 2006
4.380
4.380
4.180
4.290
176,000
+0.16(+3.87%)
Dec 01, 2006
4.200
4.260
4.100
4.130
24,100
-0.16(-3.73%)
Nov 30, 2006
4.000
4.400
4.000
4.290
466,600
+0.29(+7.25%)
Nov 29, 2006
3.830
4.100
3.830
4.000
20,400
+0.15(+3.90%)
Nov 28, 2006
3.920
3.940
3.800
3.850
25,600
-0.01(-0.26%)
Nov 27, 2006
3.980
3.980
3.860
3.860
54,500
-0.09(-2.28%)
Nov 24, 2006
3.960
3.961
3.950
3.950
7,600
-0.01(-0.25%)
Nov 22, 2006
3.970
3.980
3.900
3.960
9,200
+0.00(+0.03%)
Nov 21, 2006
3.980
3.990
3.959
3.959
3,300
+0.04(+0.99%)
Nov 20, 2006
3.890
4.000
3.890
3.920
39,100
+0.03(+0.77%)
Nov 17, 2006
3.890
3.920
3.880
3.890
23,400
-0.07(-1.77%)
Nov 16, 2006
4.000
4.000
3.890
3.960
7,900
+0.06(+1.54%)
Nov 15, 2006
4.000
4.000
3.870
3.900
26,600
-0.12(-2.99%)
Nov 14, 2006
4.020
4.020
3.990
4.020
2,200
+0.05(+1.26%)
Nov 13, 2006
4.000
4.060
3.950
3.970
18,500
-0.03(-0.75%)
Nov 10, 2006
4.070
4.090
3.970
4.000
8,300
+0.00(+0.00%)
Nov 09, 2006
4.070
4.070
4.000
4.000
7,800
+0.00(+0.00%)
Nov 08, 2006
4.060
4.080
4.000
4.000
7,000
-0.06(-1.48%)
Nov 07, 2006
4.020
4.080
4.000
4.060
31,100
+0.06(+1.50%)
Nov 06, 2006
4.050
4.050
3.970
4.000
14,100
+0.01(+0.25%)
Nov 03, 2006
3.910
4.080
3.910
3.990
7,000
+0.12(+3.10%)
Nov 02, 2006
3.920
3.940
3.790
3.870
16,300
-0.11(-2.76%)
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.