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
Ford Motor
(NY:
F
)
12.03
-0.16 (-1.31%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Nov 30, 2012
6.673
6.720
6.563
6.633
71,355,712
-0.05(-0.69%)
Nov 29, 2012
6.558
6.679
6.558
6.679
98,859,160
+0.16(+2.49%)
Nov 28, 2012
6.401
6.523
6.361
6.517
66,414,840
+0.09(+1.35%)
Nov 27, 2012
6.430
6.529
6.430
6.430
64,922,772
-0.00(-0.05%)
Nov 26, 2012
6.401
6.453
6.355
6.433
46,281,280
+0.00(+0.05%)
Nov 23, 2012
6.361
6.430
6.349
6.430
27,675,296
+0.10(+1.65%)
Nov 21, 2012
6.280
6.372
6.256
6.326
36,569,540
+0.04(+0.65%)
Nov 20, 2012
6.285
6.384
6.233
6.285
59,968,736
+0.01(+0.18%)
Nov 19, 2012
6.169
6.314
6.169
6.274
67,918,736
+0.19(+3.14%)
Nov 16, 2012
6.129
6.164
6.013
6.083
78,278,776
-0.04(-0.66%)
Nov 15, 2012
6.123
6.256
6.059
6.123
84,391,728
-0.06(-0.94%)
Nov 14, 2012
6.384
6.401
6.152
6.181
78,804,368
-0.19(-3.00%)
Nov 13, 2012
6.309
6.430
6.291
6.372
57,566,028
+0.02(+0.27%)
Nov 12, 2012
6.390
6.465
6.349
6.355
44,375,852
+0.02(+0.37%)
Nov 09, 2012
6.233
6.430
6.204
6.332
70,267,600
+0.02(+0.28%)
Nov 08, 2012
6.413
6.505
6.309
6.314
79,301,832
-0.09(-1.45%)
Nov 07, 2012
6.517
6.569
6.395
6.407
97,834,136
-0.21(-3.15%)
Nov 06, 2012
6.563
6.714
6.523
6.616
88,407,752
+0.10(+1.51%)
Nov 05, 2012
6.459
6.575
6.448
6.517
65,576,732
+0.05(+0.72%)
Nov 02, 2012
6.552
6.592
6.459
6.471
92,195,872
-0.05(-0.71%)
Nov 01, 2012
6.482
6.546
6.303
6.517
153,209,648
+0.05(+0.81%)
Oct 31, 2012
6.198
6.471
6.141
6.465
238,149,456
+0.49(+8.24%)
Oct 26, 2012
5.967
5.973
5.973
5.973
75,430,320
-0.02(-0.29%)
Oct 25, 2012
6.007
6.047
5.926
5.990
102,832,304
+0.13(+2.16%)
Oct 24, 2012
5.811
5.932
5.771
5.863
85,584,696
+0.10(+1.70%)
Oct 23, 2012
5.777
5.828
5.748
5.765
56,329,536
-0.10(-1.77%)
Oct 19, 2012
6.007
6.013
5.840
5.869
70,244,744
-0.14(-2.40%)
Oct 18, 2012
5.973
6.094
5.955
6.013
76,392,888
+0.01(+0.19%)
Oct 17, 2012
5.944
6.001
5.915
6.001
50,851,096
+0.06(+1.07%)
Oct 16, 2012
5.915
5.949
5.892
5.938
56,854,640
+0.05(+0.78%)
Oct 15, 2012
5.828
5.909
5.817
5.892
45,849,968
+0.06(+0.99%)
Oct 12, 2012
5.846
5.909
5.817
5.834
41,827,116
-0.01(-0.20%)
Oct 11, 2012
5.800
5.915
5.794
5.846
68,199,400
+0.09(+1.60%)
Oct 10, 2012
5.834
5.834
5.736
5.753
58,888,560
-0.07(-1.19%)
Oct 09, 2012
5.886
5.909
5.777
5.823
66,323,876
+0.03(+0.50%)
Oct 08, 2012
5.800
5.834
5.759
5.794
44,186,308
-0.06(-1.08%)
Oct 05, 2012
5.863
5.926
5.840
5.857
70,586,032
+0.03(+0.49%)
Oct 04, 2012
5.800
5.851
5.742
5.828
81,275,312
+0.10(+1.71%)
Oct 03, 2012
5.661
5.777
5.627
5.730
88,486,360
+0.09(+1.53%)
Oct 02, 2012
5.771
5.794
5.598
5.644
109,847,928
-0.08(-1.41%)
Oct 01, 2012
5.702
5.811
5.702
5.725
57,956,396
+0.04(+0.71%)
Sep 28, 2012
5.759
5.766
5.655
5.684
77,353,400
-0.09(-1.60%)
Sep 27, 2012
5.840
5.869
5.777
5.777
44,620,160
+0.01(+0.10%)
Sep 26, 2012
5.753
5.834
5.684
5.771
76,954,632
-0.05(-0.79%)
Sep 25, 2012
5.967
5.978
5.800
5.817
63,912,452
-0.13(-2.23%)
Sep 24, 2012
5.938
5.993
5.915
5.949
49,516,016
-0.05(-0.77%)
Sep 21, 2012
6.071
6.076
5.973
5.996
61,521,428
-0.02(-0.38%)
Sep 20, 2012
6.042
6.065
5.967
6.019
49,853,668
-0.09(-1.42%)
Sep 19, 2012
6.047
6.145
6.024
6.105
73,552,560
+0.10(+1.63%)
Sep 18, 2012
5.938
6.024
5.926
6.007
60,601,992
+0.02(+0.29%)
Sep 17, 2012
5.921
6.007
5.915
5.990
55,371,808
-0.08(-1.33%)
Sep 14, 2012
6.001
6.094
5.990
6.071
97,045,704
+0.11(+1.84%)
Sep 13, 2012
5.880
5.984
5.834
5.961
88,328,048
+0.07(+1.27%)
Sep 12, 2012
5.909
5.938
5.863
5.886
48,630,168
+0.03(+0.59%)
Sep 11, 2012
5.869
5.909
5.840
5.851
48,822,560
+0.02(+0.40%)
Sep 10, 2012
5.811
5.926
5.800
5.828
75,209,840
-0.02(-0.30%)
Sep 07, 2012
5.736
5.898
5.725
5.846
105,155,680
+0.13(+2.27%)
Sep 06, 2012
5.569
5.742
5.569
5.716
117,941,824
+0.20(+3.61%)
Sep 05, 2012
5.448
5.546
5.413
5.517
70,429,424
+0.09(+1.70%)
Sep 04, 2012
5.402
5.459
5.390
5.425
65,791,900
+0.04(+0.75%)
Aug 31, 2012
5.413
5.436
5.367
5.385
48,620,352
+0.02(+0.32%)
Aug 30, 2012
5.361
5.385
5.333
5.367
28,547,058
-0.01(-0.11%)
Aug 29, 2012
5.379
5.419
5.356
5.373
45,300,436
-0.04(-0.75%)
Aug 27, 2012
5.482
5.488
5.408
5.413
39,469,420
-0.06(-1.05%)
Aug 24, 2012
5.431
5.488
5.425
5.471
33,961,596
+0.02(+0.42%)
Aug 23, 2012
5.448
5.500
5.431
5.448
40,828,292
-0.02(-0.42%)
Aug 22, 2012
5.477
5.511
5.419
5.471
46,774,516
-0.02(-0.42%)
Aug 21, 2012
5.563
5.592
5.488
5.494
45,587,300
-0.06(-1.04%)
Aug 20, 2012
5.523
5.557
5.482
5.552
67,484,264
+0.00(+0.00%)
Aug 17, 2012
5.569
5.638
5.534
5.552
59,902,656
+0.02(+0.42%)
Aug 16, 2012
5.477
5.575
5.471
5.529
59,537,984
+0.06(+1.05%)
Aug 15, 2012
5.442
5.497
5.425
5.471
36,844,348
+0.03(+0.53%)
Aug 14, 2012
5.448
5.569
5.431
5.442
82,586,544
+0.02(+0.43%)
Aug 13, 2012
5.390
5.431
5.333
5.419
36,636,640
+0.03(+0.53%)
Aug 10, 2012
5.361
5.396
5.321
5.390
34,033,196
+0.01(+0.11%)
Aug 09, 2012
5.367
5.454
5.361
5.385
53,616,248
-0.01(-0.11%)
Aug 08, 2012
5.333
5.408
5.327
5.390
39,254,652
+0.02(+0.43%)
Aug 07, 2012
5.292
5.413
5.292
5.367
75,582,408
+0.09(+1.75%)
Aug 06, 2012
5.263
5.310
5.240
5.275
41,316,712
+0.03(+0.66%)
Aug 03, 2012
5.200
5.275
5.165
5.240
67,018,060
+0.10(+1.91%)
Aug 02, 2012
5.183
5.206
5.085
5.142
78,599,776
-0.07(-1.33%)
Aug 01, 2012
5.356
5.431
5.183
5.212
114,389,648
-0.09(-1.63%)
Jul 31, 2012
5.235
5.321
5.229
5.298
72,158,704
+0.08(+1.54%)
Jul 30, 2012
5.183
5.264
5.166
5.218
71,431,408
+0.06(+1.11%)
Jul 27, 2012
5.155
5.218
5.092
5.160
118,576,464
+0.02(+0.45%)
Jul 26, 2012
5.189
5.223
5.063
5.137
90,316,792
-0.01(-0.11%)
Jul 25, 2012
5.258
5.275
5.111
5.143
77,326,416
-0.05(-0.99%)
Jul 24, 2012
5.258
5.298
5.132
5.195
93,264,704
-0.06(-1.20%)
Jul 23, 2012
5.206
5.278
5.189
5.258
58,898,608
-0.02(-0.43%)
Jul 20, 2012
5.321
5.361
5.264
5.281
48,786,404
-0.08(-1.50%)
Jul 19, 2012
5.418
5.447
5.350
5.361
58,545,104
-0.02(-0.32%)
Jul 18, 2012
5.378
5.459
5.355
5.378
54,050,360
+0.02(+0.43%)
Jul 17, 2012
5.321
5.361
5.229
5.355
51,465,984
+0.05(+0.86%)
Jul 16, 2012
5.287
5.344
5.246
5.309
50,292,592
-0.01(-0.11%)
Jul 13, 2012
5.252
5.344
5.241
5.315
52,724,608
+0.08(+1.53%)
Jul 12, 2012
5.309
5.321
5.229
5.235
96,071,200
-0.11(-2.14%)
Jul 11, 2012
5.350
5.378
5.309
5.350
55,858,080
-0.01(-0.21%)
Jul 10, 2012
5.447
5.476
5.321
5.361
58,454,316
-0.06(-1.06%)
Jul 09, 2012
5.424
5.430
5.338
5.418
65,186,136
-0.03(-0.53%)
Jul 06, 2012
5.430
5.459
5.390
5.447
52,954,444
-0.04(-0.73%)
Jul 05, 2012
5.545
5.585
5.464
5.487
55,413,892
-0.02(-0.31%)
Jul 03, 2012
5.464
5.613
5.441
5.504
86,555,808
+0.12(+2.24%)
Jul 02, 2012
5.447
5.504
5.332
5.384
110,392,240
-0.11(-2.09%)
Jun 29, 2012
5.705
5.722
5.424
5.499
240,705,632
-0.29(-4.96%)
Jun 28, 2012
5.694
5.785
5.694
5.785
66,855,552
+0.04(+0.70%)
Jun 27, 2012
5.762
5.791
5.717
5.745
58,037,180
+0.01(+0.10%)
Jun 26, 2012
5.768
5.780
5.711
5.740
55,583,132
+0.00(+0.00%)
Jun 25, 2012
5.808
5.837
5.705
5.740
77,214,824
-0.10(-1.77%)
Jun 22, 2012
5.934
5.963
5.837
5.843
98,620,744
-0.05(-0.78%)
Jun 21, 2012
6.106
6.124
5.877
5.889
69,794,088
-0.22(-3.57%)
Jun 20, 2012
6.066
6.158
6.032
6.106
71,158,112
+0.05(+0.85%)
Jun 19, 2012
5.946
6.101
5.934
6.055
64,801,524
+0.13(+2.13%)
Jun 18, 2012
5.934
5.963
5.883
5.929
47,742,212
-0.01(-0.10%)
Jun 15, 2012
5.963
5.975
5.883
5.934
68,822,488
-0.03(-0.58%)
Jun 14, 2012
5.889
5.992
5.854
5.969
65,455,836
+0.06(+1.07%)
Jun 13, 2012
5.957
6.012
5.860
5.906
72,139,744
-0.11(-1.90%)
Jun 12, 2012
6.003
6.049
5.912
6.020
61,284,468
+0.03(+0.48%)
Jun 11, 2012
6.175
6.192
5.992
5.992
62,435,832
-0.12(-1.97%)
Jun 08, 2012
6.009
6.124
5.952
6.112
53,745,632
+0.06(+1.04%)
Jun 07, 2012
6.152
6.181
6.032
6.049
58,995,904
-0.01(-0.19%)
Jun 06, 2012
5.900
6.066
5.889
6.061
87,963,400
+0.22(+3.73%)
Jun 05, 2012
5.740
5.871
5.717
5.843
66,818,304
+0.09(+1.49%)
Jun 04, 2012
5.820
5.837
5.682
5.757
99,941,896
-0.05(-0.79%)
Jun 01, 2012
5.923
5.999
5.768
5.803
118,983,712
-0.25(-4.17%)
May 31, 2012
6.089
6.124
5.963
6.055
94,725,216
-0.06(-0.94%)
May 30, 2012
6.152
6.164
6.032
6.112
77,770,632
-0.10(-1.66%)
May 29, 2012
6.129
6.238
6.124
6.215
76,322,704
+0.14(+2.26%)
May 25, 2012
6.084
6.124
6.026
6.078
53,090,852
+0.01(+0.09%)
May 24, 2012
6.020
6.089
5.952
6.072
79,032,816
+0.10(+1.73%)
May 23, 2012
5.917
5.992
5.860
5.969
131,818,464
+0.13(+2.16%)
May 22, 2012
5.848
5.963
5.820
5.843
77,182,280
-0.01(-0.10%)
May 21, 2012
5.745
5.866
5.734
5.848
66,458,208
+0.11(+1.90%)
May 18, 2012
5.780
5.837
5.711
5.740
88,199,816
+0.00(+0.00%)
May 17, 2012
5.826
5.877
5.740
5.740
86,573,200
-0.09(-1.48%)
May 16, 2012
5.866
5.980
5.820
5.826
77,230,896
+0.01(+0.10%)
May 15, 2012
5.929
5.929
5.791
5.820
73,098,440
-0.10(-1.65%)
May 14, 2012
5.969
6.035
5.906
5.917
87,544,824
-0.15(-2.46%)
May 11, 2012
6.084
6.210
6.055
6.066
63,776,576
-0.07(-1.21%)
May 10, 2012
6.210
6.227
6.112
6.141
74,030,184
+0.01(+0.19%)
May 09, 2012
6.009
6.198
5.969
6.129
95,059,736
+0.05(+0.75%)
May 08, 2012
6.078
6.101
5.963
6.084
80,535,736
-0.03(-0.47%)
May 07, 2012
6.038
6.187
6.032
6.112
57,969,524
-0.01(-0.09%)
May 04, 2012
6.215
6.233
6.095
6.118
92,902,408
-0.14(-2.29%)
May 03, 2012
6.382
6.393
6.221
6.261
70,162,312
-0.10(-1.62%)
May 02, 2012
6.399
6.405
6.307
6.365
84,687,736
-0.07(-1.16%)
May 01, 2012
6.468
6.502
6.370
6.439
76,735,144
-0.03(-0.44%)
Apr 30, 2012
6.548
6.577
6.393
6.468
80,439,784
-0.15(-2.34%)
Apr 27, 2012
6.868
6.874
6.578
6.623
133,919,960
-0.15(-2.27%)
Apr 26, 2012
6.685
6.811
6.662
6.777
71,471,552
+0.08(+1.19%)
Apr 25, 2012
6.571
6.708
6.525
6.697
79,101,528
+0.19(+2.99%)
Apr 24, 2012
6.628
6.628
6.486
6.503
67,638,064
+0.02(+0.35%)
Apr 23, 2012
6.366
6.508
6.366
6.480
54,834,020
-0.03(-0.53%)
Apr 20, 2012
6.685
6.691
6.503
6.514
92,188,072
-0.14(-2.14%)
Apr 19, 2012
6.742
6.782
6.611
6.657
84,333,288
-0.07(-1.10%)
Apr 18, 2012
6.742
6.765
6.691
6.731
56,601,028
-0.07(-1.01%)
Apr 17, 2012
6.839
6.851
6.782
6.800
63,021,648
+0.02(+0.25%)
Apr 16, 2012
6.857
6.879
6.754
6.782
55,863,660
-0.02(-0.34%)
Apr 13, 2012
6.839
6.868
6.760
6.805
69,551,048
-0.09(-1.24%)
Apr 12, 2012
6.817
6.925
6.782
6.891
47,252,672
+0.09(+1.34%)
Apr 11, 2012
6.845
6.862
6.782
6.800
60,829,576
+0.07(+1.02%)
Apr 10, 2012
6.959
7.011
6.651
6.731
135,494,320
-0.25(-3.52%)
Apr 09, 2012
6.999
7.011
6.914
6.976
74,432,856
-0.14(-2.00%)
Apr 05, 2012
7.068
7.182
7.068
7.119
66,400,364
-0.02(-0.28%)
Apr 04, 2012
7.114
7.148
7.034
7.139
90,196,360
-0.08(-1.07%)
Apr 03, 2012
7.256
7.393
7.114
7.216
169,933,744
+0.01(+0.16%)
Apr 02, 2012
7.136
7.222
7.102
7.205
76,931,928
+0.08(+1.16%)
Mar 30, 2012
7.165
7.182
7.079
7.122
63,743,656
-0.01(-0.20%)
Mar 29, 2012
7.039
7.148
6.986
7.136
89,379,856
+0.10(+1.46%)
Mar 28, 2012
7.051
7.056
6.954
7.034
71,872,976
+0.00(+0.00%)
Mar 27, 2012
7.142
7.199
7.022
7.034
61,392,260
-0.09(-1.28%)
Mar 26, 2012
7.108
7.136
7.074
7.125
46,811,132
+0.09(+1.30%)
Mar 23, 2012
7.028
7.062
6.954
7.034
78,400,088
+0.00(+0.00%)
Mar 22, 2012
7.125
7.158
6.988
7.034
87,772,608
-0.14(-1.99%)
Mar 21, 2012
7.188
7.233
7.162
7.176
48,206,264
+0.02(+0.24%)
Mar 20, 2012
7.159
7.211
7.074
7.159
70,439,504
-0.05(-0.71%)
Mar 19, 2012
7.148
7.239
7.125
7.211
91,820,472
+0.07(+0.96%)
Mar 16, 2012
7.342
7.365
7.141
7.142
135,089,568
-0.22(-3.02%)
Mar 15, 2012
7.365
7.445
7.325
7.365
96,839,752
+0.01(+0.16%)
Mar 14, 2012
7.216
7.365
7.211
7.353
83,304,800
+0.10(+1.42%)
Mar 13, 2012
7.125
7.262
7.079
7.251
74,876,272
+0.15(+2.17%)
Mar 12, 2012
7.176
7.188
7.062
7.096
52,993,188
-0.09(-1.19%)
Mar 09, 2012
7.153
7.268
7.125
7.182
63,342,564
+0.07(+0.96%)
Mar 08, 2012
7.085
7.165
7.034
7.114
64,982,568
+0.13(+1.80%)
Mar 07, 2012
6.971
7.022
6.937
6.988
49,786,116
+0.09(+1.24%)
Mar 06, 2012
6.982
6.994
6.851
6.902
100,408,528
-0.21(-2.97%)
Mar 05, 2012
7.233
7.239
7.085
7.114
49,800,944
-0.15(-2.04%)
Mar 02, 2012
7.273
7.388
7.239
7.262
85,940,896
+0.03(+0.47%)
Mar 01, 2012
7.125
7.290
7.108
7.228
119,511,040
+0.16(+2.26%)
Feb 29, 2012
7.011
7.165
6.994
7.068
108,722,136
+0.07(+1.06%)
Feb 28, 2012
7.045
7.051
6.965
6.994
53,896,756
-0.03(-0.41%)
Feb 27, 2012
6.914
7.056
6.845
7.022
67,697,304
+0.04(+0.57%)
Feb 24, 2012
7.096
7.114
6.959
6.982
54,998,824
-0.10(-1.37%)
Feb 23, 2012
7.005
7.102
6.942
7.079
64,296,844
+0.07(+0.98%)
Feb 22, 2012
7.131
7.142
6.976
7.011
75,843,256
-0.14(-2.00%)
Feb 21, 2012
7.273
7.285
7.114
7.153
67,262,504
-0.13(-1.73%)
Feb 17, 2012
7.330
7.350
7.256
7.279
53,910,568
+0.01(+0.08%)
Feb 16, 2012
7.068
7.290
7.068
7.273
86,082,848
+0.21(+2.91%)
Feb 15, 2012
7.119
7.176
7.039
7.068
66,795,064
-0.06(-0.80%)
Feb 14, 2012
7.114
7.182
7.045
7.125
69,410,304
-0.03(-0.48%)
Feb 13, 2012
7.273
7.273
7.142
7.159
60,343,780
+0.06(+0.80%)
Feb 10, 2012
7.148
7.228
7.062
7.102
91,972,768
-0.14(-1.97%)
Feb 09, 2012
7.359
7.365
7.233
7.245
91,511,352
-0.09(-1.17%)
Feb 08, 2012
7.370
7.399
7.308
7.330
61,850,604
-0.02(-0.31%)
Feb 07, 2012
7.382
7.405
7.325
7.353
68,991,568
-0.05(-0.62%)
Feb 06, 2012
7.336
7.422
7.256
7.399
81,181,312
+0.10(+1.33%)
Feb 03, 2012
7.119
7.330
7.074
7.302
138,115,264
+0.30(+4.32%)
Feb 02, 2012
7.079
7.096
6.965
6.999
84,655,544
-0.04(-0.57%)
Feb 01, 2012
7.268
7.279
7.016
7.039
125,459,776
-0.05(-0.72%)
Jan 31, 2012
7.119
7.142
6.965
7.091
81,290,976
+0.07(+1.06%)
Jan 30, 2012
6.885
7.102
6.851
7.016
100,955,816
+0.05(+0.66%)
Jan 27, 2012
6.828
7.153
6.731
6.971
248,998,512
-0.30(-4.16%)
Jan 26, 2012
7.410
7.421
7.199
7.273
132,390,664
-0.08(-1.08%)
Jan 25, 2012
7.279
7.381
7.222
7.353
94,883,520
+0.06(+0.86%)
Jan 24, 2012
7.143
7.313
7.086
7.290
80,373,816
+0.09(+1.26%)
Jan 23, 2012
7.216
7.302
7.137
7.199
86,828,176
+0.04(+0.56%)
Jan 20, 2012
7.137
7.185
7.080
7.160
76,855,112
-0.01(-0.16%)
Jan 19, 2012
7.097
7.234
7.069
7.171
124,606,488
+0.15(+2.19%)
Jan 18, 2012
6.841
7.035
6.824
7.017
82,726,136
+0.18(+2.70%)
Jan 17, 2012
6.938
6.972
6.801
6.833
78,044,928
-0.01(-0.21%)
Jan 13, 2012
6.830
6.870
6.733
6.847
81,573,112
-0.06(-0.82%)
Jan 12, 2012
6.915
6.926
6.762
6.904
85,521,544
+0.04(+0.58%)
Jan 11, 2012
6.676
6.926
6.625
6.864
112,159,368
+0.15(+2.29%)
Jan 10, 2012
6.824
6.853
6.614
6.710
214,027,776
+0.00(+0.00%)
Jan 09, 2012
6.727
6.796
6.654
6.710
94,791,312
+0.05(+0.77%)
Jan 06, 2012
6.676
6.710
6.551
6.659
105,227,928
+0.07(+1.04%)
Jan 05, 2012
6.443
6.614
6.392
6.591
119,250,472
+0.16(+2.57%)
Jan 04, 2012
6.341
6.557
6.295
6.426
140,164,480
+0.31(+5.02%)
Dec 30, 2011
6.051
6.136
6.051
6.119
47,154,736
+0.05(+0.75%)
Dec 29, 2011
6.005
6.113
5.971
6.073
60,281,856
+0.09(+1.52%)
Dec 28, 2011
6.153
6.164
5.931
5.982
58,726,272
-0.16(-2.68%)
Dec 27, 2011
6.182
6.244
6.119
6.147
44,549,204
-0.08(-1.28%)
Dec 23, 2011
6.250
6.255
6.136
6.227
47,395,996
+0.16(+2.72%)
Dec 21, 2011
5.903
6.108
5.874
6.062
98,612,256
+0.19(+3.19%)
Dec 20, 2011
5.806
5.903
5.789
5.874
79,454,672
+0.18(+3.09%)
Dec 19, 2011
5.829
5.909
5.681
5.698
79,225,664
-0.13(-2.24%)
Dec 16, 2011
5.869
5.914
5.778
5.829
80,888,120
+0.00(+0.00%)
Dec 15, 2011
5.863
5.923
5.795
5.829
81,924,632
+0.06(+0.99%)
Dec 14, 2011
5.874
5.920
5.744
5.772
93,555,880
-0.19(-3.15%)
Dec 13, 2011
6.210
6.278
5.891
5.960
119,295,416
-0.21(-3.41%)
Dec 12, 2011
6.182
6.193
6.073
6.170
71,697,608
-0.10(-1.63%)
Dec 09, 2011
6.221
6.318
6.182
6.272
84,980,832
+0.16(+2.60%)
Dec 08, 2011
6.233
6.318
5.596
6.113
144,976,352
-0.19(-2.98%)
Dec 07, 2011
6.255
6.341
6.187
6.301
79,265,784
+0.02(+0.27%)
Dec 06, 2011
6.312
6.363
6.255
6.284
69,875,560
-0.03(-0.54%)
Dec 05, 2011
6.346
6.494
6.267
6.318
115,762,624
+0.12(+1.93%)
Dec 02, 2011
6.136
6.312
6.113
6.199
118,261,648
+0.18(+2.93%)
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.