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
Acorda Therapeutics
(NQ:
ACOR
)
0.6610
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 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 (%)
Dec 31, 2009
3024
3024
3024
0
-36.00(-1.18%)
Dec 30, 2009
3032
3092
3017
3060
1,708
+12.00(+0.39%)
Dec 29, 2009
3073
3084
3044
3048
2,115
-12.00(-0.39%)
Dec 28, 2009
3108
3113
3053
3060
1,408
-39.60(-1.28%)
Dec 24, 2009
3084
3120
3084
3100
859
+24.00(+0.78%)
Dec 23, 2009
3042
3098
3042
3076
2,773
+34.80(+1.14%)
Dec 22, 2009
3030
3084
2994
3041
7,578
+16.80(+0.56%)
Dec 21, 2009
3012
3114
3000
3024
4,761
+16.80(+0.56%)
Dec 18, 2009
2940
3011
2928
3007
7,537
+92.40(+3.17%)
Dec 17, 2009
2904
2930
2882
2915
1,927
+2.40(+0.08%)
Dec 16, 2009
2906
2977
2904
2912
2,359
+14.40(+0.50%)
Dec 15, 2009
2915
2938
2876
2898
2,498
-30.00(-1.02%)
Dec 14, 2009
2904
2944
2890
2928
2,317
+21.60(+0.74%)
Dec 11, 2009
2903
2924
2855
2906
2,136
+3.60(+0.12%)
Dec 10, 2009
2866
2951
2860
2903
3,781
+48.00(+1.68%)
Dec 09, 2009
2881
2903
2822
2855
1,549
-16.80(-0.59%)
Dec 08, 2009
2899
2914
2854
2872
3,566
-30.00(-1.03%)
Dec 07, 2009
2926
2987
2892
2902
2,850
-15.60(-0.53%)
Dec 04, 2009
2918
3010
2902
2917
3,117
+36.00(+1.25%)
Dec 03, 2009
2980
3025
2873
2881
3,503
-88.80(-2.99%)
Dec 02, 2009
2940
3007
2921
2970
6,145
+18.00(+0.61%)
Dec 01, 2009
2909
2987
2888
2952
5,474
+62.40(+2.16%)
Nov 30, 2009
2896
2924
2842
2890
3,506
-6.00(-0.21%)
Nov 27, 2009
2857
2969
2850
2896
2,362
-28.80(-0.98%)
Nov 25, 2009
2915
2950
2915
2924
2,708
+8.40(+0.29%)
Nov 24, 2009
2912
2947
2880
2916
2,483
+4.80(+0.16%)
Nov 23, 2009
2898
2963
2863
2911
3,849
+43.20(+1.51%)
Nov 20, 2009
2818
2891
2776
2868
5,163
+30.00(+1.06%)
Nov 19, 2009
2858
2863
2807
2838
2,927
-31.20(-1.09%)
Nov 18, 2009
2921
2934
2814
2869
3,190
-44.40(-1.52%)
Nov 17, 2009
2851
2956
2838
2914
3,593
+45.60(+1.59%)
Nov 16, 2009
2832
2882
2830
2868
3,972
+57.60(+2.05%)
Nov 13, 2009
2850
2851
2797
2810
3,372
-14.40(-0.51%)
Nov 12, 2009
2876
2906
2818
2825
3,620
-69.60(-2.40%)
Nov 11, 2009
2892
2933
2869
2894
2,351
+14.40(+0.50%)
Nov 10, 2009
2860
2887
2812
2880
2,525
+2.40(+0.08%)
Nov 09, 2009
2854
2892
2840
2878
4,203
+24.00(+0.84%)
Nov 06, 2009
2810
2854
2770
2854
3,137
+38.40(+1.36%)
Nov 05, 2009
2732
2839
2708
2815
3,168
+85.20(+3.12%)
Nov 04, 2009
2743
2824
2718
2730
4,089
-2.40(-0.09%)
Nov 03, 2009
2639
2743
2587
2732
5,247
+93.60(+3.55%)
Nov 02, 2009
2632
2706
2603
2639
4,377
+31.20(+1.20%)
Oct 30, 2009
2680
2719
2581
2608
6,147
-98.40(-3.64%)
Oct 29, 2009
2639
2730
2630
2706
5,695
+70.80(+2.69%)
Oct 28, 2009
2713
2732
2622
2635
7,220
-88.80(-3.26%)
Oct 27, 2009
2732
2771
2707
2724
4,274
-8.40(-0.31%)
Oct 26, 2009
2796
2797
2728
2732
7,869
-63.60(-2.27%)
Oct 23, 2009
2777
2870
2774
2796
7,148
-61.20(-2.14%)
Oct 22, 2009
2831
2892
2794
2857
11,634
+15.60(+0.55%)
Oct 21, 2009
2844
2906
2826
2842
7,474
+1.20(+0.04%)
Oct 20, 2009
2846
2934
2832
2840
10,454
-94.80(-3.23%)
Oct 19, 2009
2986
2986
2868
2935
17,224
-52.80(-1.77%)
Oct 16, 2009
2935
3012
2924
2988
24,818
+30.00(+1.01%)
Oct 15, 2009
3008
3120
2911
2958
109,636
+949.20(+47.25%)
Oct 14, 2009
2009
2009
2009
0
+0.00(+0.00%)
Oct 13, 2009
2069
2070
1862
2009
40,198
-58.80(-2.84%)
Oct 12, 2009
2189
2230
2047
2068
42,989
-34.80(-1.66%)
Oct 09, 2009
2423
2459
1931
2102
121,320
-571.20(-21.36%)
Oct 08, 2009
2776
2803
2657
2674
10,505
-80.40(-2.92%)
Oct 07, 2009
2750
2791
2700
2754
4,356
+3.60(+0.13%)
Oct 06, 2009
2729
2784
2714
2750
3,415
+40.80(+1.51%)
Oct 05, 2009
2738
2785
2708
2710
5,419
-6.00(-0.22%)
Oct 02, 2009
2641
2743
2598
2716
5,838
+44.40(+1.66%)
Oct 01, 2009
2777
2794
2664
2671
3,277
-122.40(-4.38%)
Sep 30, 2009
2834
2892
2764
2794
2,748
-38.40(-1.36%)
Sep 29, 2009
2855
2881
2822
2832
2,027
-25.20(-0.88%)
Sep 28, 2009
2830
2899
2804
2857
2,477
+30.00(+1.06%)
Sep 25, 2009
2838
2846
2791
2827
2,716
-25.20(-0.88%)
Sep 24, 2009
2909
2916
2809
2852
2,551
-56.40(-1.94%)
Sep 23, 2009
2921
2956
2892
2909
2,350
-18.00(-0.62%)
Sep 22, 2009
2951
2996
2898
2927
1,886
-10.80(-0.37%)
Sep 21, 2009
2962
2994
2885
2938
2,765
-22.80(-0.77%)
Sep 18, 2009
2992
3002
2911
2960
4,803
-45.60(-1.52%)
Sep 17, 2009
3005
3046
2986
3006
2,778
-12.00(-0.40%)
Sep 16, 2009
3024
3072
2993
3018
4,329
+9.60(+0.32%)
Sep 15, 2009
2886
3037
2864
3008
3,908
+104.40(+3.60%)
Sep 14, 2009
2813
2910
2813
2904
2,174
+85.20(+3.02%)
Sep 11, 2009
2748
2893
2748
2819
4,751
+81.60(+2.98%)
Sep 10, 2009
2610
2741
2610
2737
4,337
+138.00(+5.31%)
Sep 09, 2009
2600
2627
2578
2599
2,386
+6.00(+0.23%)
Sep 08, 2009
2627
2657
2573
2593
1,399
-10.80(-0.41%)
Sep 04, 2009
2591
2640
2574
2604
1,914
+21.60(+0.84%)
Sep 03, 2009
2590
2627
2534
2582
1,847
+13.20(+0.51%)
Sep 02, 2009
2640
2657
2549
2569
5,985
-81.60(-3.08%)
Sep 01, 2009
2687
2738
2609
2651
3,275
-63.60(-2.34%)
Aug 31, 2009
2712
2760
2661
2714
3,382
-7.20(-0.26%)
Aug 28, 2009
2795
2808
2701
2722
3,672
-52.80(-1.90%)
Aug 27, 2009
2729
2778
2680
2774
2,779
+63.60(+2.35%)
Aug 26, 2009
2630
2732
2624
2711
4,702
+71.16(+2.70%)
Aug 25, 2009
2765
2770
2608
2640
8,430
-116.76(-4.24%)
Aug 24, 2009
2837
2870
2724
2756
2,990
-76.80(-2.71%)
Aug 21, 2009
2845
2858
2808
2833
4,728
+15.60(+0.55%)
Aug 20, 2009
2857
2891
2813
2818
2,486
-52.80(-1.84%)
Aug 19, 2009
2796
2908
2796
2870
1,878
+38.40(+1.36%)
Aug 18, 2009
2795
2843
2757
2832
2,500
+56.40(+2.03%)
Aug 17, 2009
2792
2803
2754
2776
1,784
-60.00(-2.12%)
Aug 14, 2009
2887
2902
2792
2836
2,471
-46.80(-1.62%)
Aug 13, 2009
2856
2940
2824
2882
3,899
+46.80(+1.65%)
Aug 12, 2009
2798
2868
2784
2836
2,217
+48.00(+1.72%)
Aug 11, 2009
2795
2836
2780
2788
1,843
-26.40(-0.94%)
Aug 10, 2009
2832
2861
2796
2814
2,014
-40.80(-1.43%)
Aug 07, 2009
2796
2858
2779
2855
2,861
+94.80(+3.43%)
Aug 06, 2009
2872
2881
2735
2760
3,339
-93.60(-3.28%)
Aug 05, 2009
2982
2982
2832
2854
6,311
-27.60(-0.96%)
Aug 04, 2009
2813
2940
2754
2881
24,243
-220.80(-7.12%)
Aug 03, 2009
3080
3120
3054
3102
2,361
+70.80(+2.34%)
Jul 31, 2009
3020
3061
2978
3031
2,956
+7.20(+0.24%)
Jul 30, 2009
3157
3179
3008
3024
3,312
-94.80(-3.04%)
Jul 29, 2009
3170
3198
3114
3119
6,853
-80.40(-2.51%)
Jul 28, 2009
3137
3205
3118
3199
4,135
+37.20(+1.18%)
Jul 27, 2009
3119
3164
3086
3162
2,678
+33.60(+1.07%)
Jul 24, 2009
3038
3136
3038
3128
2,929
+70.80(+2.32%)
Jul 23, 2009
2891
3109
2812
3058
8,413
+186.00(+6.48%)
Jul 22, 2009
2861
2917
2821
2872
1,815
-8.40(-0.29%)
Jul 21, 2009
2810
2880
2755
2880
3,144
+88.80(+3.18%)
Jul 20, 2009
2827
2863
2779
2791
1,614
-16.80(-0.60%)
Jul 17, 2009
2868
2879
2754
2808
4,921
-56.40(-1.97%)
Jul 16, 2009
2795
2870
2795
2864
2,935
+50.40(+1.79%)
Jul 15, 2009
2827
2891
2798
2814
3,062
+22.80(+0.82%)
Jul 14, 2009
2809
2839
2779
2791
1,193
-27.60(-0.98%)
Jul 13, 2009
2759
2838
2738
2819
2,318
+8.40(+0.30%)
Jul 10, 2009
2798
2842
2778
2810
1,608
+1.20(+0.04%)
Jul 09, 2009
2824
2844
2776
2809
1,811
+13.20(+0.47%)
Jul 08, 2009
2880
2885
2728
2796
5,175
-96.00(-3.32%)
Jul 07, 2009
2909
2975
2882
2892
5,164
-7.20(-0.25%)
Jul 06, 2009
2861
2927
2820
2899
6,130
+50.40(+1.77%)
Jul 02, 2009
2988
2992
2831
2849
7,290
-30.00(-1.04%)
Jul 01, 2009
3078
3119
2870
2879
25,399
-504.00(-14.90%)
Jun 30, 2009
3352
3434
3350
3383
4,277
+64.80(+1.95%)
Jun 29, 2009
3360
3360
3282
3318
1,485
-36.00(-1.07%)
Jun 26, 2009
3308
3380
3247
3354
5,194
+58.80(+1.78%)
Jun 25, 2009
3245
3313
3144
3295
4,623
+132.00(+4.17%)
Jun 24, 2009
3112
3220
3059
3163
2,212
+61.20(+1.97%)
Jun 23, 2009
3079
3172
3074
3102
1,997
+48.00(+1.57%)
Jun 22, 2009
3120
3120
3028
3054
2,464
-72.00(-2.30%)
Jun 19, 2009
3154
3158
3083
3126
3,469
+12.00(+0.39%)
Jun 18, 2009
3054
3127
3030
3114
1,816
+60.00(+1.96%)
Jun 17, 2009
3060
3109
3030
3054
2,104
-12.00(-0.39%)
Jun 16, 2009
3079
3127
3005
3066
3,983
-117.60(-3.69%)
Jun 15, 2009
3092
3270
3092
3184
7,596
+120.00(+3.92%)
Jun 12, 2009
3048
3098
2994
3064
1,078
+7.20(+0.24%)
Jun 11, 2009
2999
3144
2962
3056
1,992
+72.00(+2.41%)
Jun 10, 2009
3074
3080
2940
2984
3,574
-92.40(-3.00%)
Jun 09, 2009
3132
3132
3049
3077
1,991
-44.40(-1.42%)
Jun 08, 2009
3113
3262
3083
3121
4,185
+6.00(+0.19%)
Jun 05, 2009
3136
3144
3062
3115
2,089
-9.60(-0.31%)
Jun 04, 2009
3115
3138
3092
3125
2,513
+7.20(+0.23%)
Jun 03, 2009
3090
3208
3046
3118
3,153
+21.60(+0.70%)
Jun 02, 2009
3032
3132
2992
3096
6,358
+44.40(+1.45%)
Jun 01, 2009
3000
3094
2994
3052
6,196
+94.80(+3.21%)
May 29, 2009
2928
2963
2856
2957
3,809
+43.20(+1.48%)
May 28, 2009
2948
2948
2879
2914
2,861
-34.80(-1.18%)
May 27, 2009
2980
2980
2897
2948
4,781
-36.00(-1.21%)
May 26, 2009
2822
3000
2822
2984
6,922
+134.40(+4.72%)
May 22, 2009
2869
2887
2780
2850
2,699
+50.40(+1.80%)
May 21, 2009
2807
2831
2755
2800
3,155
-40.80(-1.44%)
May 20, 2009
2844
2878
2800
2840
5,541
+3.60(+0.13%)
May 19, 2009
2838
2863
2777
2837
3,046
-7.20(-0.25%)
May 18, 2009
2804
2850
2746
2844
3,455
+56.40(+2.02%)
May 15, 2009
2707
2827
2663
2788
5,071
+85.20(+3.15%)
May 14, 2009
2694
2729
2658
2702
3,597
+25.20(+0.94%)
May 13, 2009
2704
2744
2675
2677
2,746
-51.60(-1.89%)
May 12, 2009
2776
2821
2674
2729
2,550
-22.80(-0.83%)
May 11, 2009
2748
2779
2712
2752
5,858
-38.40(-1.38%)
May 08, 2009
2832
2891
2771
2790
3,741
+6.00(+0.22%)
May 07, 2009
2701
2828
2701
2784
4,763
+46.80(+1.71%)
May 06, 2009
2882
3044
2706
2737
18,781
+397.20(+16.97%)
May 05, 2009
2326
2402
2281
2340
3,794
+4.80(+0.21%)
May 04, 2009
2400
2400
2311
2335
3,939
-37.20(-1.57%)
May 01, 2009
2388
2422
2335
2372
3,393
-7.20(-0.30%)
Apr 30, 2009
2368
2430
2328
2380
6,679
-109.20(-4.39%)
Apr 29, 2009
2453
2520
2405
2489
3,581
+46.80(+1.92%)
Apr 28, 2009
2486
2576
2429
2442
3,645
-74.40(-2.96%)
Apr 27, 2009
2484
2639
2484
2516
3,742
-85.20(-3.27%)
Apr 24, 2009
2632
2656
2550
2602
2,331
-25.20(-0.96%)
Apr 23, 2009
2640
2736
2522
2627
16,874
+426.00(+19.36%)
Apr 22, 2009
2174
2267
2162
2201
3,667
-26.40(-1.19%)
Apr 21, 2009
2177
2240
2177
2227
2,444
+49.20(+2.26%)
Apr 20, 2009
2210
2284
2171
2178
3,244
-82.80(-3.66%)
Apr 17, 2009
2251
2352
2213
2261
3,359
+16.80(+0.75%)
Apr 16, 2009
2213
2278
2135
2244
5,174
+56.40(+2.58%)
Apr 15, 2009
2227
2261
2140
2188
4,575
-51.60(-2.30%)
Apr 14, 2009
2256
2282
2208
2239
3,761
-1.20(-0.05%)
Apr 13, 2009
2194
2258
2190
2240
2,495
+26.40(+1.19%)
Apr 09, 2009
2232
2285
2172
2214
5,603
+9.60(+0.44%)
Apr 08, 2009
2154
2227
2116
2204
4,951
+33.60(+1.55%)
Apr 07, 2009
2238
2266
2165
2171
4,620
-91.20(-4.03%)
Apr 06, 2009
2336
2364
2225
2262
5,749
-100.80(-4.27%)
Apr 03, 2009
2484
2484
2339
2363
4,473
-130.80(-5.25%)
Apr 02, 2009
2502
2520
2476
2494
5,414
+40.80(+1.66%)
Apr 01, 2009
2371
2455
2318
2453
8,276
+75.60(+3.18%)
Mar 31, 2009
2419
2518
2292
2377
51,695
-610.80(-20.44%)
Mar 30, 2009
2951
3016
2886
2988
2,802
-164.40(-5.22%)
Mar 26, 2009
3104
3162
3020
3152
4,576
+54.00(+1.74%)
Mar 25, 2009
3131
3187
2968
3098
4,506
+0.00(+0.00%)
Mar 24, 2009
3144
3224
3095
3098
3,829
-138.00(-4.26%)
Mar 23, 2009
3095
3236
3076
3236
6,665
+18.00(+0.56%)
Mar 20, 2009
3022
3234
2922
3218
17,376
+190.80(+6.30%)
Mar 19, 2009
3094
3103
2957
3028
3,437
-54.00(-1.75%)
Mar 18, 2009
3043
3120
3007
3082
2,971
+34.80(+1.14%)
Mar 17, 2009
2995
3047
2923
3047
3,495
+58.80(+1.97%)
Mar 16, 2009
3112
3185
2968
2988
5,108
-112.80(-3.64%)
Mar 13, 2009
3144
3229
3000
3101
4,212
-19.20(-0.62%)
Mar 12, 2009
2984
3162
2970
3120
4,233
+138.00(+4.63%)
Mar 11, 2009
2984
3024
2947
2982
4,060
+22.80(+0.77%)
Mar 10, 2009
2813
2993
2747
2959
5,615
+198.00(+7.17%)
Mar 09, 2009
2758
2819
2701
2761
5,429
-51.60(-1.83%)
Mar 06, 2009
2555
2842
2530
2813
11,471
+276.00(+10.88%)
Mar 05, 2009
2560
2602
2512
2537
3,465
-69.60(-2.67%)
Mar 04, 2009
2555
2646
2496
2606
3,569
+135.60(+5.49%)
Mar 02, 2009
2584
2639
2441
2471
4,638
-169.20(-6.41%)
Feb 27, 2009
2806
2842
2635
2640
8,331
-218.40(-7.64%)
Feb 26, 2009
2898
2927
2814
2858
9,441
-44.40(-1.53%)
Feb 25, 2009
3047
3084
2797
2903
11,278
-170.40(-5.54%)
Feb 24, 2009
2545
3512
2527
3073
65,209
+498.00(+19.34%)
Feb 23, 2009
2622
2635
2537
2575
2,936
-19.20(-0.74%)
Feb 20, 2009
2662
2690
2552
2594
2,771
-114.00(-4.21%)
Feb 19, 2009
2765
2770
2678
2708
1,382
-34.80(-1.27%)
Feb 18, 2009
2840
2874
2694
2743
3,066
-80.40(-2.85%)
Feb 17, 2009
2845
2920
2820
2824
3,025
-129.60(-4.39%)
Feb 13, 2009
2957
2986
2903
2953
1,549
-3.60(-0.12%)
Feb 12, 2009
2879
2971
2848
2957
1,547
+49.20(+1.69%)
Feb 11, 2009
2825
2940
2818
2908
2,067
+88.80(+3.15%)
Feb 10, 2009
2898
2964
2783
2819
3,342
-86.40(-2.97%)
Feb 09, 2009
2934
3010
2843
2905
3,010
-48.00(-1.63%)
Feb 06, 2009
2878
2956
2840
2953
1,793
+74.40(+2.58%)
Feb 05, 2009
2803
2962
2800
2879
2,042
+60.00(+2.13%)
Feb 04, 2009
2852
2940
2792
2819
2,582
-31.20(-1.09%)
Feb 03, 2009
2849
2892
2794
2850
3,578
+13.20(+0.47%)
Feb 02, 2009
2900
2900
2780
2837
3,581
-106.80(-3.63%)
Jan 30, 2009
2981
3014
2881
2944
1,351
-2.40(-0.08%)
Jan 29, 2009
2998
3043
2936
2946
1,061
-81.60(-2.70%)
Jan 28, 2009
3060
3079
2998
3028
2,087
+13.20(+0.44%)
Jan 27, 2009
3011
3090
2957
3014
1,829
+4.80(+0.16%)
Jan 26, 2009
2957
3090
2929
3010
1,378
+48.00(+1.62%)
Jan 23, 2009
2816
2996
2816
2962
3,310
+44.40(+1.52%)
Jan 22, 2009
2785
2941
2785
2917
4,493
+74.40(+2.62%)
Jan 21, 2009
2700
2872
2660
2843
3,912
+188.40(+7.10%)
Jan 20, 2009
2803
2861
2653
2654
3,293
-175.20(-6.19%)
Jan 16, 2009
2914
2941
2752
2830
4,587
-66.00(-2.28%)
Jan 15, 2009
2938
2995
2758
2896
5,872
-40.80(-1.39%)
Jan 14, 2009
2707
3043
2646
2936
10,525
+187.20(+6.81%)
Jan 13, 2009
2596
2779
2580
2749
2,113
+144.00(+5.53%)
Jan 12, 2009
2738
2760
2568
2605
2,991
-145.20(-5.28%)
Jan 09, 2009
2639
2764
2528
2750
4,437
+120.00(+4.56%)
Jan 08, 2009
2630
2700
2572
2630
3,288
-34.80(-1.31%)
Jan 07, 2009
2579
2687
2569
2665
3,077
+37.20(+1.42%)
Jan 06, 2009
2563
2694
2563
2628
3,389
+97.20(+3.84%)
Jan 05, 2009
2464
2538
2424
2531
3,006
+78.00(+3.18%)
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.