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
Pfizer
(NY:
PFE
)
28.58
-0.22 (-0.76%)
Official Closing Price
Updated: 7:00 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:
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 (%)
Dec 31, 2010
9.919
10.00
9.914
9.959
41,911,688
+0.01(+0.11%)
Dec 30, 2010
9.953
9.988
9.925
9.948
52,477,312
-0.06(-0.62%)
Dec 29, 2010
10.06
10.07
9.982
10.01
41,727,588
+0.01(+0.06%)
Dec 28, 2010
9.942
10.07
9.925
10.00
52,646,996
+0.06(+0.57%)
Dec 27, 2010
9.959
9.982
9.914
9.948
34,724,620
-0.07(-0.68%)
Dec 23, 2010
9.982
10.04
9.976
10.02
38,190,084
+0.03(+0.28%)
Dec 22, 2010
9.880
9.988
9.840
9.988
62,674,732
+0.10(+1.04%)
Dec 21, 2010
9.794
9.919
9.754
9.885
88,897,320
+0.09(+0.87%)
Dec 20, 2010
9.675
9.817
9.658
9.800
69,754,848
+0.11(+1.17%)
Dec 17, 2010
9.726
9.743
9.663
9.686
91,656,568
-0.11(-1.10%)
Dec 16, 2010
9.709
9.794
9.680
9.794
62,894,484
+0.08(+0.82%)
Dec 15, 2010
9.698
9.834
9.695
9.715
68,070,736
-0.02(-0.18%)
Dec 14, 2010
9.823
9.840
9.703
9.732
91,809,616
-0.05(-0.47%)
Dec 13, 2010
9.760
9.868
9.703
9.777
83,109,128
+0.10(+1.00%)
Dec 10, 2010
9.533
9.703
9.470
9.680
75,480,104
+0.15(+1.56%)
Dec 09, 2010
9.544
9.555
9.436
9.532
55,739,520
+0.02(+0.23%)
Dec 08, 2010
9.527
9.601
9.470
9.510
75,328,968
-0.03(-0.30%)
Dec 07, 2010
9.629
9.652
9.521
9.538
109,807,016
-0.02(-0.24%)
Dec 06, 2010
9.498
9.732
9.487
9.561
93,738,328
+0.05(+0.54%)
Dec 03, 2010
9.510
9.515
9.442
9.510
73,043,296
+0.02(+0.18%)
Dec 02, 2010
9.550
9.561
9.453
9.493
59,080,604
-0.01(-0.07%)
Dec 01, 2010
9.379
9.527
9.339
9.499
78,827,880
+0.23(+2.53%)
Nov 30, 2010
9.351
9.368
9.254
9.265
76,985,744
-0.15(-1.63%)
Nov 29, 2010
9.334
9.453
9.242
9.419
68,711,304
+0.04(+0.42%)
Nov 26, 2010
9.425
9.453
9.362
9.379
28,975,020
-0.11(-1.21%)
Nov 24, 2010
9.430
9.494
9.494
9.494
41,221,668
+0.07(+0.73%)
Nov 23, 2010
9.396
9.515
9.345
9.425
69,720,984
-0.03(-0.36%)
Nov 22, 2010
9.476
9.515
9.385
9.459
56,803,308
-0.10(-1.00%)
Nov 19, 2010
9.504
9.572
9.481
9.554
57,542,688
-0.02(-0.19%)
Nov 18, 2010
9.413
9.607
9.413
9.572
51,417,580
+0.20(+2.12%)
Nov 17, 2010
9.385
9.476
9.368
9.373
66,521,272
-0.07(-0.72%)
Nov 16, 2010
9.453
9.527
9.390
9.442
75,669,232
-0.22(-2.24%)
Nov 15, 2010
9.652
9.680
9.510
9.658
64,077,208
+0.07(+0.77%)
Nov 12, 2010
9.578
9.653
9.533
9.584
71,772,264
-0.07(-0.77%)
Nov 11, 2010
9.453
9.675
9.447
9.658
77,798,048
+0.08(+0.83%)
Nov 10, 2010
9.641
9.643
9.470
9.578
94,828,504
-0.09(-0.88%)
Nov 09, 2010
9.709
9.743
9.641
9.663
81,827,600
-0.04(-0.41%)
Nov 08, 2010
9.703
9.737
9.624
9.703
66,264,832
-0.07(-0.70%)
Nov 05, 2010
9.897
9.942
9.698
9.771
101,066,464
-0.11(-1.15%)
Nov 04, 2010
9.999
9.999
9.834
9.885
102,148,024
-0.02(-0.17%)
Nov 03, 2010
9.857
9.942
9.823
9.902
89,680,120
+0.08(+0.80%)
Nov 02, 2010
9.930
10.03
9.711
9.823
124,128,968
-0.10(-0.96%)
Nov 01, 2010
9.925
10.04
9.852
9.919
74,439,960
+0.12(+1.18%)
Oct 29, 2010
9.891
9.891
9.733
9.804
71,456,768
-0.09(-0.88%)
Oct 28, 2010
9.801
9.908
9.773
9.891
60,418,024
+0.16(+1.68%)
Oct 27, 2010
9.793
9.846
9.666
9.728
80,798,384
-0.19(-1.93%)
Oct 25, 2010
9.891
9.978
9.885
9.919
119,020,192
+0.07(+0.69%)
Oct 22, 2010
9.914
9.936
9.823
9.852
145,706,224
-0.07(-0.74%)
Oct 21, 2010
9.925
10.08
9.869
9.925
136,104,272
-0.02(-0.17%)
Oct 20, 2010
9.829
9.992
9.739
9.942
75,580,976
+0.15(+1.55%)
Oct 19, 2010
9.936
9.984
9.711
9.790
86,449,344
-0.23(-2.25%)
Oct 18, 2010
9.981
10.06
9.919
10.01
75,851,248
+0.02(+0.23%)
Oct 15, 2010
10.01
10.05
9.920
9.992
70,684,528
+0.05(+0.45%)
Oct 14, 2010
9.987
10.04
9.891
9.947
62,546,796
-0.03(-0.34%)
Oct 13, 2010
9.902
10.05
9.874
9.981
87,360,176
+0.14(+1.44%)
Oct 12, 2010
9.846
9.874
9.722
9.840
81,492,800
+0.06(+0.57%)
Oct 11, 2010
9.829
9.852
9.733
9.784
39,705,992
-0.05(-0.46%)
Oct 08, 2010
9.829
9.852
9.784
9.829
49,798,084
+0.05(+0.46%)
Oct 07, 2010
9.784
9.857
9.750
9.784
10,418
+0.07(+0.70%)
Oct 06, 2010
9.705
9.784
9.666
9.716
63,397,616
+0.01(+0.12%)
Oct 05, 2010
9.632
9.711
9.604
9.705
56,399
+0.19(+2.01%)
Oct 04, 2010
9.626
9.683
9.491
9.514
72,250,976
-0.16(-1.63%)
Oct 01, 2010
9.671
9.733
9.632
9.671
63,101,688
+0.00(+0.04%)
Sep 30, 2010
9.664
9.852
9.660
9.668
493,483
-0.13(-1.30%)
Sep 29, 2010
9.795
9.852
9.733
9.795
8,737
-0.01(-0.06%)
Sep 28, 2010
9.683
9.840
9.610
9.801
13,027
+0.14(+1.40%)
Sep 27, 2010
9.807
9.812
9.643
9.666
49,591,712
-0.13(-1.32%)
Sep 24, 2010
9.694
9.801
9.655
9.795
59,895,412
+0.20(+2.11%)
Sep 23, 2010
9.593
9.705
9.581
9.593
67,335,928
-0.10(-1.05%)
Sep 22, 2010
9.638
9.722
9.615
9.694
92,429,136
+0.01(+0.06%)
Sep 21, 2010
9.705
9.728
9.621
9.688
77,949,432
-0.04(-0.38%)
Sep 20, 2010
9.615
9.756
9.593
9.725
55,805,956
+0.12(+1.25%)
Sep 17, 2010
9.605
9.716
9.587
9.605
94,749,928
-0.12(-1.22%)
Sep 15, 2010
9.610
9.773
9.587
9.724
98,081,712
+0.11(+1.13%)
Sep 14, 2010
9.531
9.694
9.525
9.615
3,552
+0.06(+0.65%)
Sep 13, 2010
9.576
9.655
9.486
9.553
84,941,888
-0.01(-0.12%)
Sep 10, 2010
9.480
9.570
9.463
9.565
74,664,624
+0.12(+1.31%)
Sep 09, 2010
9.418
9.514
9.379
9.441
92,681,592
+0.12(+1.27%)
Sep 08, 2010
9.204
9.373
9.176
9.322
753,539
+0.13(+1.41%)
Sep 07, 2010
9.255
9.261
9.125
9.193
46,222
-0.80(-8.00%)
Sep 06, 2010
9.570
9.992
9.570
9.992
1,065
+0.73(+7.84%)
Sep 03, 2010
9.272
9.339
9.221
9.266
58,633,692
+0.03(+0.37%)
Sep 02, 2010
9.193
9.249
9.148
9.232
5,922
+0.06(+0.68%)
Sep 01, 2010
9.080
9.215
9.047
9.170
80,593,448
+0.20(+2.20%)
Aug 31, 2010
8.968
9.063
8.889
8.973
192,914
+0.03(+0.38%)
Aug 30, 2010
9.035
9.125
8.928
8.940
68,812,800
-0.12(-1.31%)
Aug 27, 2010
9.058
9.075
8.878
9.058
67,968,776
+0.05(+0.50%)
Aug 26, 2010
8.985
9.058
8.900
9.013
19,502
+0.01(+0.13%)
Aug 25, 2010
8.878
9.041
8.816
9.002
6,682
+0.11(+1.20%)
Aug 24, 2010
8.973
8.990
8.878
8.895
122,083
-0.17(-1.86%)
Aug 23, 2010
9.120
9.142
8.996
9.063
104,763,320
+0.10(+1.13%)
Aug 20, 2010
8.957
9.016
8.923
8.962
87,218,424
-0.06(-0.69%)
Aug 19, 2010
9.047
9.080
8.906
9.024
61,559
-0.04(-0.43%)
Aug 18, 2010
9.125
9.201
9.013
9.063
30,407
-0.10(-1.04%)
Aug 17, 2010
9.137
9.232
9.081
9.159
46,981
+0.14(+1.50%)
Aug 16, 2010
8.996
9.103
8.923
9.024
64,398,088
-0.03(-0.31%)
Aug 13, 2010
9.052
9.148
9.024
9.052
57,565,244
-0.07(-0.80%)
Aug 12, 2010
8.951
9.137
8.928
9.125
86,082,960
+0.12(+1.31%)
Aug 11, 2010
9.176
9.199
9.002
9.007
80,140
-0.22(-2.38%)
Aug 10, 2010
9.170
9.345
9.154
9.227
621
-0.02(-0.18%)
Aug 09, 2010
9.170
9.277
9.067
9.244
85,408,392
+0.10(+1.11%)
Aug 06, 2010
9.142
9.165
9.007
9.142
91,717,272
+0.03(+0.31%)
Aug 05, 2010
9.227
9.277
9.047
9.114
3,677
-0.14(-1.52%)
Aug 04, 2010
9.154
9.300
9.073
9.255
45,187
+0.16(+1.73%)
Aug 03, 2010
8.908
9.175
8.880
9.097
195,174
+0.48(+5.56%)
Aug 02, 2010
8.440
8.618
8.407
8.618
98,323,544
+0.27(+3.20%)
Jul 30, 2010
8.351
8.424
8.284
8.351
79,104,256
-0.05(-0.60%)
Jul 29, 2010
8.451
8.585
8.362
8.401
8,749
+0.05(+0.60%)
Jul 28, 2010
8.351
8.596
8.323
8.351
16,246
-0.15(-1.77%)
Jul 27, 2010
8.502
8.552
8.346
8.502
51,951
+0.14(+1.66%)
Jul 26, 2010
8.145
8.401
8.134
8.362
99,671,784
+0.24(+3.02%)
Jul 23, 2010
8.212
8.240
8.012
8.117
95,559,416
-0.13(-1.55%)
Jul 22, 2010
8.134
8.279
8.123
8.245
48,839
+0.17(+2.14%)
Jul 21, 2010
8.101
8.195
8.028
8.073
75,951,016
-0.03(-0.34%)
Jul 20, 2010
8.101
8.156
8.039
8.101
84,668,400
-0.10(-1.22%)
Jul 19, 2010
8.140
8.262
8.117
8.201
58,742,916
+0.09(+1.17%)
Jul 16, 2010
8.106
8.318
8.101
8.106
85,833,256
-0.17(-2.08%)
Jul 15, 2010
8.268
8.312
8.156
8.279
78,348,816
+0.02(+0.20%)
Jul 14, 2010
8.201
8.329
8.156
8.262
113,890
+0.03(+0.34%)
Jul 13, 2010
8.234
8.407
8.218
8.234
79,066
-0.08(-0.94%)
Jul 12, 2010
8.201
8.318
8.179
8.312
68,905,568
+0.09(+1.08%)
Jul 09, 2010
8.223
8.273
8.145
8.223
58,591,716
-0.03(-0.34%)
Jul 08, 2010
8.229
8.340
8.140
8.251
56,630
+0.11(+1.37%)
Jul 07, 2010
7.967
8.145
7.906
8.140
97,451,512
+0.18(+2.31%)
Jul 06, 2010
7.978
8.023
7.874
7.956
46,067
+0.08(+1.06%)
Jul 02, 2010
7.872
7.995
7.850
7.872
73,200,136
-0.04(-0.49%)
Jul 01, 2010
7.878
7.978
7.794
7.911
121,923,512
-0.03(-0.35%)
Jun 30, 2010
7.939
8.062
7.889
7.939
61,526
-0.01(-0.14%)
Jun 29, 2010
8.034
8.062
7.895
7.950
83,524
-0.20(-2.46%)
Jun 25, 2010
8.151
8.190
8.017
8.151
105,315,688
+0.10(+1.24%)
Jun 24, 2010
8.140
8.201
8.000
8.051
144,667
-0.23(-2.82%)
Jun 23, 2010
8.340
8.340
8.245
8.284
180,945
-0.05(-0.60%)
Jun 22, 2010
8.435
8.485
8.335
8.335
140,079
-0.07(-0.86%)
Jun 21, 2010
8.552
8.563
8.357
8.407
82,080,472
-0.06(-0.72%)
Jun 18, 2010
8.468
8.657
8.400
8.468
125,415,464
-0.14(-1.68%)
Jun 17, 2010
8.591
8.613
8.424
8.613
2,464
-0.01(-0.06%)
Jun 16, 2010
8.618
8.669
8.552
8.618
68,116,376
-0.02(-0.26%)
Jun 15, 2010
8.641
8.646
8.518
8.641
10,582
+0.11(+1.24%)
Jun 14, 2010
8.663
8.685
8.518
8.535
92,071,600
-0.07(-0.84%)
Jun 11, 2010
8.479
8.641
8.463
8.607
135,826,608
+0.31(+3.69%)
Jun 10, 2010
8.301
8.412
8.156
8.301
278,226
+0.22(+2.69%)
Jun 09, 2010
8.151
8.212
8.012
8.084
155,468,416
-0.01(-0.07%)
Jun 08, 2010
8.090
8.112
7.989
8.090
2,155
+0.01(+0.07%)
Jun 07, 2010
8.262
8.290
8.073
8.084
123,479,200
-0.13(-1.59%)
Jun 04, 2010
8.206
8.373
8.167
8.215
139,988,528
-0.27(-3.13%)
Jun 03, 2010
8.485
8.541
8.418
8.481
61,491,208
+0.02(+0.21%)
Jun 02, 2010
8.463
8.474
8.307
8.463
88,982,048
+0.12(+1.40%)
Jun 01, 2010
8.440
8.585
8.329
8.346
34,288
-0.13(-1.58%)
May 28, 2010
8.479
8.680
8.474
8.479
110,251,352
-0.08(-0.91%)
May 27, 2010
8.541
8.602
8.444
8.557
120,288,776
+0.14(+1.72%)
May 26, 2010
8.412
8.579
8.351
8.412
109,802
+0.03(+0.33%)
May 25, 2010
8.323
8.407
8.212
8.385
73,606
-0.09(-1.05%)
May 24, 2010
8.507
8.563
8.435
8.474
97,303,896
-0.10(-1.17%)
May 21, 2010
8.346
8.585
8.329
8.574
183,989,408
-0.04(-0.52%)
May 20, 2010
8.526
8.674
8.474
8.618
524,433
-0.19(-2.15%)
May 19, 2010
8.769
8.875
8.685
8.808
147,377,728
+0.00(+0.00%)
May 18, 2010
8.986
9.047
8.785
8.808
442,591
-0.22(-2.41%)
May 17, 2010
9.019
9.058
8.785
9.025
177,495,680
+0.01(+0.06%)
May 14, 2010
9.019
9.209
8.941
9.019
112,570,256
-0.20(-2.17%)
May 13, 2010
9.376
9.431
9.209
9.220
121,069,320
-0.22(-2.36%)
May 12, 2010
9.454
9.515
9.309
9.442
96,129,056
-0.03(-0.29%)
May 11, 2010
9.504
9.570
9.442
9.470
114,599
+0.01(+0.06%)
May 10, 2010
9.431
9.493
9.376
9.465
146,560,128
+0.30(+3.28%)
May 07, 2010
9.298
9.360
9.120
9.164
192,009,296
-0.34(-3.57%)
May 06, 2010
9.554
9.583
8.824
9.504
5,388
-0.02(-0.18%)
May 05, 2010
9.598
9.654
9.504
9.520
178,335,776
+0.01(+0.12%)
May 04, 2010
9.449
9.581
9.399
9.509
416,158
+0.19(+2.07%)
May 03, 2010
9.256
9.366
9.157
9.316
130,533,880
+0.10(+1.14%)
Apr 30, 2010
9.360
9.366
9.190
9.212
92,697,992
-0.08(-0.83%)
Apr 29, 2010
9.162
9.372
9.162
9.289
122,497,424
+0.18(+2.00%)
Apr 28, 2010
9.074
9.168
9.030
9.107
110,101,064
+0.04(+0.43%)
Apr 27, 2010
9.206
9.283
9.035
9.068
665,250
-0.20(-2.14%)
Apr 26, 2010
9.289
9.349
9.200
9.267
151,505,200
-0.05(-0.53%)
Apr 23, 2010
9.052
9.372
9.035
9.316
178,445,744
+0.24(+2.61%)
Apr 22, 2010
9.091
9.124
8.997
9.080
126,541,368
-0.07(-0.72%)
Apr 21, 2010
9.146
9.267
9.057
9.146
1,010,180
-0.09(-0.95%)
Apr 20, 2010
9.272
9.294
9.217
9.234
69,693
-0.02(-0.18%)
Apr 19, 2010
9.223
9.267
9.146
9.250
119,662,528
-0.01(-0.06%)
Apr 16, 2010
9.355
9.372
9.256
9.256
137,079,664
-0.10(-1.12%)
Apr 15, 2010
9.394
9.454
9.344
9.360
108,183,808
-0.04(-0.47%)
Apr 14, 2010
9.465
9.465
9.333
9.405
174,025,216
-0.06(-0.64%)
Apr 13, 2010
9.482
9.504
9.421
9.465
120,070,312
-0.06(-0.64%)
Apr 12, 2010
9.542
9.548
9.471
9.526
89,379,680
+0.02(+0.23%)
Apr 09, 2010
9.476
9.537
9.460
9.504
79,866,960
+0.06(+0.64%)
Apr 08, 2010
9.405
9.454
9.377
9.443
95,456,080
+0.04(+0.41%)
Apr 07, 2010
9.377
9.432
9.360
9.405
153,440,784
+0.06(+0.65%)
Apr 06, 2010
9.333
9.394
9.289
9.344
140,823,696
+0.04(+0.41%)
Apr 05, 2010
9.443
9.443
9.283
9.305
124,677,256
-0.10(-1.11%)
Apr 01, 2010
9.482
9.410
9.410
9.410
125,452,232
-0.04(-0.41%)
Mar 31, 2010
9.465
9.515
9.416
9.449
107,145,824
-0.06(-0.64%)
Mar 30, 2010
9.542
9.581
9.438
9.509
75,929,904
-0.01(-0.12%)
Mar 29, 2010
9.476
9.553
9.443
9.520
88,459,608
+0.08(+0.82%)
Mar 26, 2010
9.564
9.575
9.421
9.443
98,344,872
-0.14(-1.44%)
Mar 25, 2010
9.774
9.796
9.559
9.581
87,482,080
-0.12(-1.25%)
Mar 24, 2010
9.702
9.757
9.664
9.702
134,316,480
+0.04(+0.40%)
Mar 23, 2010
9.520
9.686
9.476
9.664
134,122,776
+0.30(+3.24%)
Mar 22, 2010
9.366
9.504
9.355
9.360
128,990,672
+0.04(+0.47%)
Mar 19, 2010
9.531
9.531
9.256
9.316
205,537,040
-0.18(-1.86%)
Mar 18, 2010
9.553
9.559
9.432
9.493
92,396,896
+0.01(+0.12%)
Mar 17, 2010
9.509
9.537
9.454
9.482
102,789,240
-0.03(-0.29%)
Mar 16, 2010
9.542
9.575
9.427
9.509
96,495,504
+0.00(+0.00%)
Mar 15, 2010
9.438
9.520
9.438
9.509
79,748,048
+0.10(+1.05%)
Mar 12, 2010
9.471
9.493
9.360
9.410
155,095,520
-0.12(-1.21%)
Mar 11, 2010
9.432
9.542
9.421
9.526
89,140,672
+0.08(+0.82%)
Mar 10, 2010
9.482
9.559
9.427
9.449
102,191,264
-0.04(-0.46%)
Mar 09, 2010
9.515
9.542
9.449
9.493
99,001,584
-0.09(-0.92%)
Mar 08, 2010
9.691
9.697
9.515
9.581
88,443,104
-0.05(-0.51%)
Mar 05, 2010
9.575
9.641
9.493
9.630
117,451,616
+0.08(+0.87%)
Mar 04, 2010
9.542
9.586
9.487
9.548
103,308,864
+0.01(+0.06%)
Mar 03, 2010
9.614
9.694
9.482
9.542
197,959,312
-0.15(-1.59%)
Mar 02, 2010
9.845
9.851
9.669
9.697
117,356,280
-0.08(-0.85%)
Mar 01, 2010
9.702
9.840
9.691
9.779
82,810,112
+0.11(+1.14%)
Feb 26, 2010
9.746
9.812
9.641
9.669
107,520,776
-0.08(-0.79%)
Feb 25, 2010
9.680
9.768
9.603
9.746
97,030,176
-0.07(-0.67%)
Feb 24, 2010
9.774
9.928
9.697
9.812
122,921,640
+0.08(+0.79%)
Feb 23, 2010
9.829
9.884
9.702
9.735
86,893,672
-0.15(-1.56%)
Feb 22, 2010
9.906
10.000
9.796
9.889
105,277,848
-0.02(-0.22%)
Feb 19, 2010
9.818
9.972
9.768
9.911
91,950,976
+0.22(+2.24%)
Feb 18, 2010
9.741
9.779
9.669
9.694
103,674,304
-0.04(-0.42%)
Feb 17, 2010
9.834
9.840
9.658
9.735
105,735,576
-0.03(-0.28%)
Feb 16, 2010
9.895
9.961
9.702
9.763
114,861,152
-0.04(-0.45%)
Feb 12, 2010
9.834
9.807
9.807
9.807
91,374,184
-0.04(-0.39%)
Feb 11, 2010
9.779
9.933
9.708
9.845
99,271,208
+0.07(+0.73%)
Feb 10, 2010
9.873
9.906
9.715
9.774
108,827,392
-0.08(-0.78%)
Feb 09, 2010
9.845
10.000
9.724
9.851
128,827,576
+0.04(+0.39%)
Feb 08, 2010
9.867
9.917
9.763
9.812
100,971,496
-0.08(-0.84%)
Feb 05, 2010
9.867
10.02
9.697
9.895
164,084,464
-0.04(-0.39%)
Feb 04, 2010
10.11
10.16
9.922
9.933
171,019,184
-0.33(-3.17%)
Feb 03, 2010
10.30
10.39
10.15
10.26
206,911,504
-0.24(-2.31%)
Feb 02, 2010
10.30
10.55
10.24
10.50
123,886,456
+0.26(+2.50%)
Feb 01, 2010
10.26
10.36
10.21
10.24
72,137,168
+0.06(+0.59%)
Jan 29, 2010
10.21
10.35
10.11
10.18
102,685,872
+0.02(+0.16%)
Jan 28, 2010
10.41
10.42
10.16
10.17
93,332,600
-0.20(-1.95%)
Jan 27, 2010
10.25
10.42
10.18
10.37
100,056,264
+0.12(+1.17%)
Jan 26, 2010
10.22
10.32
10.17
10.25
79,885,672
-0.04(-0.37%)
Jan 25, 2010
10.50
10.51
10.28
10.29
90,277,624
-0.06(-0.58%)
Jan 22, 2010
10.51
10.87
10.32
10.35
113,061,528
-0.15(-1.46%)
Jan 21, 2010
10.94
11.00
10.46
10.50
141,403,056
-0.38(-3.51%)
Jan 20, 2010
10.94
11.11
10.84
10.88
145,191,776
-0.03(-0.30%)
Jan 19, 2010
10.66
10.95
10.64
10.92
143,521,712
+0.28(+2.62%)
Jan 15, 2010
10.60
10.64
10.64
10.64
140,389,760
+0.06(+0.57%)
Jan 14, 2010
10.48
10.64
10.44
10.58
86,604,920
+0.09(+0.88%)
Jan 13, 2010
10.30
10.53
10.30
10.48
109,043,272
+0.24(+2.34%)
Jan 12, 2010
10.26
10.36
10.17
10.24
75,621,200
-0.03(-0.32%)
Jan 11, 2010
10.28
10.34
10.19
10.28
59,450,756
+0.08(+0.80%)
Jan 08, 2010
10.16
10.21
10.11
10.20
55,716,080
+0.08(+0.81%)
Jan 07, 2010
10.17
10.19
10.08
10.11
72,241,528
-0.04(-0.38%)
Jan 06, 2010
10.18
10.27
10.10
10.15
75,863,072
-0.03(-0.32%)
Jan 05, 2010
10.33
10.33
10.12
10.18
79,468,360
-0.15(-1.43%)
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.