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
Gilead Sciences
(NQ:
GILD
)
64.27
+0.19 (+0.30%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 29, 2006
6.000
6.056
5.956
5.972
10,712,061
-0.04(-0.64%)
Dec 28, 2006
6.055
6.079
5.951
6.011
12,015,333
-0.06(-1.03%)
Dec 27, 2006
6.042
6.091
6.011
6.073
14,118,837
+0.08(+1.41%)
Dec 26, 2006
5.953
5.997
5.899
5.989
8,123,440
+0.06(+0.95%)
Dec 22, 2006
6.013
6.038
5.879
5.933
14,600,345
-0.08(-1.33%)
Dec 21, 2006
5.976
6.057
5.955
6.013
28,647,882
+0.06(+0.94%)
Dec 20, 2006
6.002
6.069
5.952
5.956
28,077,652
+0.01(+0.19%)
Dec 19, 2006
5.861
5.972
5.814
5.945
18,486,362
+0.08(+1.33%)
Dec 18, 2006
5.932
5.966
5.843
5.867
14,767,511
-0.06(-1.09%)
Dec 15, 2006
5.844
5.950
5.805
5.932
37,602,768
+0.10(+1.80%)
Dec 14, 2006
5.884
5.974
5.806
5.827
29,781,928
-0.06(-0.97%)
Dec 13, 2006
5.992
6.014
5.864
5.884
26,921,594
-0.12(-1.98%)
Dec 12, 2006
6.035
6.081
5.998
6.002
20,375,352
-0.05(-0.75%)
Dec 11, 2006
6.033
6.084
5.999
6.048
11,585,349
-0.03(-0.56%)
Dec 08, 2006
6.071
6.203
6.032
6.082
17,141,678
-0.07(-1.14%)
Dec 07, 2006
6.273
6.276
6.121
6.151
17,737,670
-0.11(-1.79%)
Dec 06, 2006
6.247
6.267
6.179
6.264
16,129,737
+0.04(+0.59%)
Dec 05, 2006
6.218
6.254
6.163
6.227
23,965,248
+0.01(+0.12%)
Dec 04, 2006
6.038
6.261
6.018
6.220
25,974,654
+0.22(+3.68%)
Dec 01, 2006
6.096
6.117
5.897
5.999
26,021,268
-0.07(-1.12%)
Nov 30, 2006
6.151
6.151
6.045
6.067
12,901,494
-0.07(-1.18%)
Nov 29, 2006
6.070
6.142
6.036
6.140
17,299,542
+0.06(+0.94%)
Nov 28, 2006
5.997
6.096
5.970
6.082
19,227,808
+0.09(+1.43%)
Nov 27, 2006
6.071
6.084
5.960
5.997
19,484,822
-0.09(-1.44%)
Nov 24, 2006
6.075
6.144
6.060
6.084
6,103,206
-0.04(-0.60%)
Nov 22, 2006
6.211
6.218
6.059
6.121
20,610,610
-0.09(-1.42%)
Nov 21, 2006
6.382
6.382
6.190
6.209
16,941,456
-0.13(-2.02%)
Nov 20, 2006
6.379
6.438
6.277
6.337
21,447,562
-0.05(-0.76%)
Nov 17, 2006
6.258
6.387
6.258
6.386
24,004,264
+0.11(+1.68%)
Nov 16, 2006
6.273
6.339
6.265
6.280
14,084,845
+0.04(+0.60%)
Nov 15, 2006
6.212
6.323
6.200
6.243
20,800,738
+0.02(+0.40%)
Nov 14, 2006
6.126
6.230
6.117
6.218
15,014,946
+0.05(+0.79%)
Nov 13, 2006
6.183
6.217
6.106
6.169
12,637,326
-0.02(-0.40%)
Nov 10, 2006
6.169
6.196
6.103
6.194
16,462,910
+0.03(+0.42%)
Nov 09, 2006
6.385
6.385
6.140
6.168
19,447,612
-0.18(-2.78%)
Nov 08, 2006
6.373
6.392
6.266
6.345
15,539,350
-0.07(-1.10%)
Nov 07, 2006
6.309
6.429
6.270
6.415
17,965,236
+0.09(+1.35%)
Nov 06, 2006
6.254
6.379
6.254
6.330
15,338,567
+0.09(+1.41%)
Nov 03, 2006
6.242
6.277
6.176
6.242
12,884,685
-0.01(-0.22%)
Nov 02, 2006
6.216
6.270
6.132
6.255
19,239,322
+0.04(+0.64%)
Nov 01, 2006
6.356
6.389
6.164
6.216
19,339,280
-0.12(-1.92%)
Oct 31, 2006
6.365
6.425
6.301
6.337
15,663,195
-0.01(-0.10%)
Oct 30, 2006
6.254
6.354
6.231
6.344
17,859,090
+0.07(+1.16%)
Oct 27, 2006
6.342
6.373
6.257
6.271
12,991,173
-0.11(-1.69%)
Oct 26, 2006
6.233
6.384
6.199
6.379
13,456,367
+0.13(+2.06%)
Oct 25, 2006
6.290
6.323
6.174
6.250
20,830,936
-0.06(-1.01%)
Oct 24, 2006
6.369
6.379
6.258
6.313
15,362,557
-0.07(-1.07%)
Oct 23, 2006
6.316
6.404
6.277
6.381
16,894,412
+0.04(+0.57%)
Oct 20, 2006
6.312
6.346
6.232
6.346
26,763,078
+0.06(+1.01%)
Oct 19, 2006
6.251
6.323
6.218
6.282
30,758,226
+0.05(+0.86%)
Oct 18, 2006
6.288
6.351
6.228
6.229
31,551,238
-0.03(-0.41%)
Oct 17, 2006
6.261
6.313
6.170
6.254
19,479,190
+0.05(+0.73%)
Oct 16, 2006
6.137
6.223
6.107
6.209
16,619,758
+0.06(+0.93%)
Oct 13, 2006
6.117
6.182
6.105
6.152
18,556,210
+0.00(+0.06%)
Oct 12, 2006
6.025
6.172
5.974
6.149
26,135,834
+0.14(+2.36%)
Oct 11, 2006
5.940
6.019
5.896
6.007
18,758,156
+0.03(+0.52%)
Oct 10, 2006
6.038
6.038
5.893
5.976
15,874,991
-0.02(-0.32%)
Oct 09, 2006
6.011
6.026
5.942
5.995
13,401,049
-0.02(-0.26%)
Oct 06, 2006
6.016
6.039
5.960
6.011
16,537,004
+0.00(+0.06%)
Oct 05, 2006
5.910
6.033
5.890
6.007
27,997,784
+0.12(+2.08%)
Oct 04, 2006
5.696
5.972
5.693
5.885
48,859,492
+0.18(+3.14%)
Oct 03, 2006
5.914
5.937
5.658
5.705
63,350,552
-0.21(-3.50%)
Oct 02, 2006
5.972
6.040
5.867
5.912
82,002,872
-0.41(-6.53%)
Sep 29, 2006
6.302
6.371
6.254
6.325
22,483,254
+0.01(+0.20%)
Sep 28, 2006
6.204
6.312
6.201
6.312
23,432,218
+0.12(+1.93%)
Sep 27, 2006
6.152
6.198
6.085
6.193
25,446,238
+0.05(+0.82%)
Sep 26, 2006
6.064
6.148
6.043
6.142
22,514,430
+0.06(+0.92%)
Sep 25, 2006
6.002
6.086
5.933
6.086
19,305,892
+0.13(+2.15%)
Sep 22, 2006
5.914
5.988
5.896
5.958
21,321,250
+0.05(+0.84%)
Sep 21, 2006
5.979
5.990
5.906
5.909
19,507,724
-0.07(-1.09%)
Sep 20, 2006
5.965
6.039
5.937
5.974
24,930,526
-0.00(-0.02%)
Sep 19, 2006
5.965
5.987
5.926
5.975
16,830,386
+0.01(+0.22%)
Sep 18, 2006
5.958
6.015
5.906
5.962
17,676,754
+0.01(+0.11%)
Sep 15, 2006
5.887
5.970
5.866
5.956
31,884,514
+0.12(+1.98%)
Sep 14, 2006
5.851
5.881
5.815
5.840
11,643,037
-0.02(-0.33%)
Sep 13, 2006
5.854
5.873
5.808
5.859
12,941,318
-0.01(-0.22%)
Sep 12, 2006
5.842
5.886
5.749
5.872
17,497,024
+0.04(+0.61%)
Sep 11, 2006
5.822
5.852
5.761
5.836
20,412,998
-0.02(-0.38%)
Sep 08, 2006
5.690
5.896
5.682
5.858
21,035,560
+0.17(+3.02%)
Sep 07, 2006
5.678
5.739
5.650
5.686
20,300,024
+0.03(+0.45%)
Sep 06, 2006
5.754
5.782
5.605
5.660
24,627,790
-0.12(-2.10%)
Sep 05, 2006
5.850
5.850
5.752
5.782
13,670,326
-0.04(-0.74%)
Sep 01, 2006
5.853
5.895
5.803
5.825
10,687,294
-0.01(-0.11%)
Aug 31, 2006
5.878
5.878
5.797
5.831
13,273,344
-0.01(-0.09%)
Aug 30, 2006
5.872
5.905
5.824
5.837
12,587,483
-0.05(-0.91%)
Aug 29, 2006
5.898
5.946
5.814
5.890
15,365,329
-0.04(-0.67%)
Aug 28, 2006
5.819
5.949
5.795
5.930
14,091,553
+0.12(+2.01%)
Aug 25, 2006
5.827
5.868
5.801
5.813
13,243,598
-0.05(-0.78%)
Aug 24, 2006
5.810
5.899
5.809
5.859
11,490,331
+0.05(+0.89%)
Aug 23, 2006
5.858
5.863
5.753
5.807
12,750,984
-0.03(-0.50%)
Aug 22, 2006
5.841
5.896
5.803
5.837
14,505,735
-0.02(-0.27%)
Aug 21, 2006
5.854
5.886
5.785
5.853
15,869,033
-0.00(-0.03%)
Aug 18, 2006
5.891
5.929
5.817
5.854
19,014,056
-0.03(-0.52%)
Aug 17, 2006
5.901
5.978
5.876
5.885
19,734,490
-0.00(-0.03%)
Aug 16, 2006
5.761
5.892
5.753
5.887
26,417,848
+0.16(+2.86%)
Aug 15, 2006
5.740
5.775
5.640
5.723
21,283,100
+0.06(+1.12%)
Aug 14, 2006
5.784
5.819
5.659
5.659
24,368,608
-0.05(-0.84%)
Aug 11, 2006
5.662
5.734
5.661
5.707
12,869,540
+0.02(+0.31%)
Aug 10, 2006
5.675
5.761
5.639
5.690
17,297,510
+0.02(+0.29%)
Aug 09, 2006
5.699
5.793
5.650
5.673
15,426,730
+0.01(+0.16%)
Aug 08, 2006
5.693
5.696
5.584
5.664
14,484,176
-0.03(-0.57%)
Aug 07, 2006
5.653
5.713
5.616
5.696
9,785,516
+0.06(+0.98%)
Aug 04, 2006
5.776
5.795
5.602
5.641
11,497,202
-0.07(-1.19%)
Aug 03, 2006
5.658
5.737
5.577
5.709
16,149,889
+0.04(+0.76%)
Aug 02, 2006
5.588
5.712
5.588
5.666
17,338,884
+0.08(+1.47%)
Aug 01, 2006
5.652
5.658
5.551
5.584
19,256,386
-0.07(-1.32%)
Jul 31, 2006
5.747
5.748
5.598
5.658
20,369,792
-0.09(-1.54%)
Jul 28, 2006
5.678
5.747
5.592
5.747
15,848,653
+0.12(+2.07%)
Jul 27, 2006
5.746
5.780
5.569
5.630
13,369,313
-0.11(-1.84%)
Jul 26, 2006
5.665
5.791
5.665
5.736
18,975,340
+0.04(+0.76%)
Jul 25, 2006
5.537
5.711
5.532
5.692
20,741,316
+0.14(+2.45%)
Jul 24, 2006
5.492
5.575
5.460
5.556
21,147,648
+0.06(+1.17%)
Jul 21, 2006
5.459
5.542
5.337
5.492
36,825,888
+0.03(+0.61%)
Jul 20, 2006
5.613
5.667
5.364
5.459
44,244,676
-0.17(-3.07%)
Jul 19, 2006
5.555
5.692
5.525
5.632
28,651,796
+0.09(+1.63%)
Jul 18, 2006
5.497
5.581
5.452
5.542
30,624,312
+0.08(+1.43%)
Jul 17, 2006
5.492
5.565
5.450
5.463
19,793,826
-0.05(-0.85%)
Jul 14, 2006
5.634
5.640
5.440
5.510
19,494,134
-0.11(-1.95%)
Jul 13, 2006
5.638
5.693
5.585
5.620
23,137,010
-0.06(-1.12%)
Jul 12, 2006
5.681
5.749
5.602
5.683
41,720,776
+0.00(+0.05%)
Jul 11, 2006
5.686
5.754
5.579
5.681
33,097,248
+0.01(+0.26%)
Jul 10, 2006
5.622
5.693
5.592
5.666
22,999,216
+0.08(+1.38%)
Jul 07, 2006
5.506
5.635
5.475
5.589
24,500,514
+0.06(+1.10%)
Jul 06, 2006
5.421
5.541
5.421
5.528
15,659,145
+0.10(+1.88%)
Jul 05, 2006
5.394
5.446
5.344
5.426
17,777,108
-0.02(-0.46%)
Jul 03, 2006
5.440
5.463
5.404
5.451
5,595,550
+0.01(+0.17%)
Jun 30, 2006
5.431
5.489
5.384
5.441
22,647,164
+0.02(+0.36%)
Jun 29, 2006
5.197
5.429
5.181
5.422
38,838,208
+0.26(+5.10%)
Jun 28, 2006
5.099
5.171
5.046
5.159
14,159,102
+0.08(+1.65%)
Jun 27, 2006
5.137
5.181
5.038
5.075
16,930,458
-0.06(-1.09%)
Jun 26, 2006
5.105
5.136
5.068
5.131
11,488,108
+0.02(+0.40%)
Jun 23, 2006
5.028
5.170
5.028
5.111
12,158,357
+0.06(+1.13%)
Jun 22, 2006
5.124
5.211
5.036
5.054
15,497,318
-0.10(-1.89%)
Jun 21, 2006
5.104
5.211
5.086
5.152
20,859,148
+0.07(+1.39%)
Jun 20, 2006
5.174
5.174
5.016
5.081
23,591,778
-0.08(-1.55%)
Jun 19, 2006
5.316
5.332
5.128
5.161
22,935,984
-0.16(-3.02%)
Jun 16, 2006
5.363
5.404
5.294
5.322
24,961,060
-0.07(-1.25%)
Jun 15, 2006
5.228
5.410
5.216
5.389
31,480,672
+0.15(+2.90%)
Jun 14, 2006
5.224
5.274
5.140
5.237
21,556,154
-0.01(-0.14%)
Jun 13, 2006
5.167
5.312
5.114
5.245
28,172,816
+0.08(+1.53%)
Jun 12, 2006
5.289
5.312
5.153
5.165
19,762,410
-0.11(-2.01%)
Jun 09, 2006
5.225
5.358
5.211
5.271
22,862,450
+0.07(+1.31%)
Jun 08, 2006
5.187
5.224
5.077
5.203
35,257,324
-0.02(-0.42%)
Jun 07, 2006
5.205
5.333
5.205
5.225
27,514,700
+0.02(+0.39%)
Jun 06, 2006
5.194
5.296
5.155
5.205
23,192,888
+0.01(+0.18%)
Jun 05, 2006
5.329
5.383
5.182
5.196
16,093,451
-0.18(-3.27%)
Jun 02, 2006
5.436
5.463
5.319
5.372
25,590,158
-0.02(-0.44%)
Jun 01, 2006
5.347
5.416
5.309
5.395
31,808,370
+0.12(+2.32%)
May 31, 2006
5.152
5.275
5.128
5.273
22,459,912
+0.14(+2.80%)
May 30, 2006
5.259
5.259
5.128
5.130
19,160,928
-0.13(-2.43%)
May 26, 2006
5.174
5.296
5.082
5.257
23,711,612
+0.13(+2.44%)
May 25, 2006
5.108
5.151
5.062
5.132
21,233,316
+0.03(+0.54%)
May 24, 2006
5.024
5.198
4.981
5.105
64,574,108
+0.16(+3.22%)
May 23, 2006
5.082
5.128
4.929
4.946
23,676,722
-0.08(-1.66%)
May 22, 2006
4.996
5.060
4.910
5.029
21,578,404
-0.02(-0.47%)
May 19, 2006
4.939
5.059
4.833
5.053
38,194,276
+0.11(+2.21%)
May 18, 2006
5.155
5.172
4.877
4.944
33,677,656
-0.19(-3.67%)
May 17, 2006
5.179
5.220
5.078
5.132
25,752,224
-0.09(-1.66%)
May 16, 2006
5.225
5.303
5.141
5.219
20,989,648
-0.03(-0.60%)
May 15, 2006
5.186
5.303
5.160
5.250
32,860,560
+0.14(+2.77%)
May 12, 2006
5.177
5.193
5.038
5.108
21,562,782
-0.10(-1.87%)
May 11, 2006
5.238
5.266
5.173
5.206
24,102,858
-0.02(-0.33%)
May 10, 2006
5.264
5.369
5.219
5.223
30,195,028
-0.05(-0.98%)
May 09, 2006
5.211
5.301
5.199
5.275
22,247,850
+0.08(+1.47%)
May 08, 2006
5.174
5.247
5.174
5.199
24,530,010
+0.02(+0.48%)
May 05, 2006
5.120
5.184
4.992
5.174
38,145,284
+0.10(+1.90%)
May 04, 2006
5.194
5.220
5.061
5.077
29,235,982
-0.08(-1.62%)
May 03, 2006
5.055
5.172
5.024
5.161
45,821,624
+0.12(+2.39%)
May 02, 2006
5.345
5.353
4.941
5.040
84,447,000
-0.28(-5.34%)
May 01, 2006
5.320
5.403
5.265
5.325
28,398,746
+0.04(+0.68%)
Apr 28, 2006
5.335
5.344
5.220
5.289
24,271,638
+0.07(+1.27%)
Apr 27, 2006
5.293
5.318
5.142
5.223
62,695,388
-0.05(-0.92%)
Apr 26, 2006
5.631
5.635
5.171
5.271
80,357,248
-0.38(-6.74%)
Apr 25, 2006
5.845
5.875
5.612
5.652
29,712,450
-0.19(-3.20%)
Apr 24, 2006
5.952
5.952
5.732
5.839
25,262,008
-0.10(-1.61%)
Apr 21, 2006
6.028
6.058
5.900
5.934
32,367,788
-0.06(-0.98%)
Apr 20, 2006
5.991
6.089
5.951
5.993
116,303,768
+0.00(+0.05%)
Apr 19, 2006
5.795
6.011
5.789
5.991
48,097,276
+0.30(+5.32%)
Apr 18, 2006
5.628
5.747
5.589
5.688
30,437,224
+0.06(+1.06%)
Apr 17, 2006
5.658
5.698
5.525
5.628
14,309,922
-0.02(-0.39%)
Apr 13, 2006
5.619
5.693
5.571
5.650
12,169,539
+0.03(+0.56%)
Apr 12, 2006
5.556
5.685
5.503
5.619
21,063,378
+0.06(+1.13%)
Apr 11, 2006
5.731
5.731
5.526
5.556
16,606,043
-0.13(-2.36%)
Apr 10, 2006
5.647
5.749
5.583
5.691
15,124,717
+0.03(+0.60%)
Apr 07, 2006
5.738
5.772
5.644
5.657
15,619,918
-0.02(-0.34%)
Apr 06, 2006
5.857
5.875
5.643
5.676
26,201,110
-0.20(-3.44%)
Apr 05, 2006
5.910
5.955
5.861
5.878
16,416,872
-0.06(-0.96%)
Apr 04, 2006
5.922
5.979
5.825
5.935
24,001,426
+0.10(+1.64%)
Apr 03, 2006
5.772
5.871
5.723
5.840
17,826,812
+0.12(+2.04%)
Mar 31, 2006
5.696
5.790
5.676
5.723
14,535,020
+0.05(+0.89%)
Mar 30, 2006
5.713
5.772
5.657
5.672
11,339,637
-0.03(-0.56%)
Mar 29, 2006
5.699
5.747
5.642
5.704
12,764,825
+0.03(+0.62%)
Mar 28, 2006
5.813
5.815
5.627
5.670
15,552,081
-0.07(-1.28%)
Mar 27, 2006
5.710
5.746
5.654
5.743
12,235,050
+0.01(+0.16%)
Mar 24, 2006
5.753
5.777
5.680
5.734
9,015,297
+0.03(+0.52%)
Mar 23, 2006
5.760
5.769
5.640
5.704
11,527,248
-0.06(-1.08%)
Mar 22, 2006
5.712
5.784
5.658
5.767
16,839,404
+0.04(+0.64%)
Mar 21, 2006
5.721
5.891
5.707
5.730
17,293,094
-0.07(-1.14%)
Mar 20, 2006
5.887
5.887
5.710
5.796
14,686,882
-0.03(-0.46%)
Mar 17, 2006
5.765
5.860
5.765
5.823
21,493,656
+0.04(+0.67%)
Mar 16, 2006
5.907
5.947
5.774
5.784
30,245,726
-0.08(-1.33%)
Mar 15, 2006
5.783
5.864
5.749
5.863
16,184,408
+0.08(+1.38%)
Mar 14, 2006
5.647
5.790
5.620
5.783
19,656,162
+0.13(+2.24%)
Mar 13, 2006
5.657
5.695
5.596
5.656
13,028,628
+0.04(+0.65%)
Mar 10, 2006
5.427
5.657
5.427
5.619
13,133,860
+0.05(+0.86%)
Mar 09, 2006
5.624
5.659
5.555
5.571
16,671,613
-0.02(-0.35%)
Mar 08, 2006
5.442
5.638
5.372
5.590
20,467,206
+0.16(+2.86%)
Mar 07, 2006
5.454
5.498
5.389
5.435
13,471,327
-0.03(-0.61%)
Mar 06, 2006
5.537
5.553
5.413
5.468
13,814,024
-0.06(-1.06%)
Mar 03, 2006
5.590
5.636
5.527
5.527
17,163,558
-0.11(-1.96%)
Mar 02, 2006
5.615
5.670
5.584
5.637
14,049,114
+0.02(+0.39%)
Mar 01, 2006
5.735
5.748
5.599
5.615
24,892,908
-0.11(-1.96%)
Feb 28, 2006
5.856
5.847
5.693
5.727
18,599,998
-0.13(-2.20%)
Feb 27, 2006
5.707
5.884
5.689
5.856
20,384,626
+0.18(+3.26%)
Feb 24, 2006
5.648
5.702
5.538
5.671
12,051,565
+0.03(+0.62%)
Feb 23, 2006
5.693
5.758
5.606
5.636
15,670,061
-0.05(-0.95%)
Feb 22, 2006
5.532
5.709
5.510
5.691
20,516,066
+0.17(+3.15%)
Feb 21, 2006
5.687
5.699
5.462
5.517
22,503,308
-0.14(-2.41%)
Feb 17, 2006
5.657
5.724
5.612
5.653
15,925,215
-0.00(-0.07%)
Feb 16, 2006
5.629
5.691
5.610
5.657
21,712,322
+0.03(+0.51%)
Feb 15, 2006
5.556
5.628
5.515
5.628
17,419,278
+0.08(+1.49%)
Feb 14, 2006
5.461
5.558
5.399
5.545
21,560,742
+0.10(+1.88%)
Feb 13, 2006
5.436
5.483
5.381
5.443
15,841,602
+0.01(+0.14%)
Feb 10, 2006
5.362
5.459
5.305
5.436
26,307,554
+0.07(+1.32%)
Feb 09, 2006
5.458
5.498
5.278
5.365
38,332,436
-0.10(-1.77%)
Feb 08, 2006
5.560
5.587
5.428
5.462
21,434,614
-0.09(-1.59%)
Feb 07, 2006
5.536
5.586
5.484
5.550
18,516,532
+0.03(+0.53%)
Feb 06, 2006
5.599
5.601
5.468
5.521
18,946,044
-0.06(-1.12%)
Feb 03, 2006
5.532
5.657
5.509
5.583
24,139,694
-0.00(-0.02%)
Feb 02, 2006
5.543
5.617
5.514
5.584
30,281,718
-0.07(-1.30%)
Feb 01, 2006
5.596
5.672
5.478
5.658
44,400,772
+0.06(+1.05%)
Jan 31, 2006
5.326
5.637
5.298
5.599
62,491,280
+0.27(+5.13%)
Jan 30, 2006
5.519
5.521
5.280
5.326
38,083,292
-0.17(-3.08%)
Jan 27, 2006
5.427
5.519
5.339
5.495
21,959,258
+0.08(+1.41%)
Jan 26, 2006
5.335
5.427
5.284
5.418
17,423,262
+0.14(+2.70%)
Jan 25, 2006
5.360
5.394
5.244
5.276
16,129,368
-0.06(-1.12%)
Jan 24, 2006
5.307
5.402
5.224
5.336
26,779,186
+0.15(+2.87%)
Jan 23, 2006
5.266
5.272
5.123
5.187
22,820,346
-0.11(-2.03%)
Jan 20, 2006
5.444
5.532
5.266
5.294
26,634,530
-0.15(-2.71%)
Jan 19, 2006
5.399
5.462
5.291
5.441
16,739,233
+0.05(+0.92%)
Jan 18, 2006
5.411
5.414
5.291
5.392
19,876,890
-0.04(-0.75%)
Jan 17, 2006
5.401
5.452
5.362
5.432
16,054,447
-0.03(-0.57%)
Jan 13, 2006
5.396
5.496
5.385
5.463
17,665,360
+0.09(+1.64%)
Jan 12, 2006
5.276
5.377
5.197
5.375
23,325,756
+0.14(+2.65%)
Jan 11, 2006
5.266
5.298
5.219
5.236
16,324,056
-0.01(-0.28%)
Jan 10, 2006
5.330
5.339
5.178
5.251
21,768,586
-0.08(-1.42%)
Jan 09, 2006
5.420
5.420
5.294
5.326
21,972,642
+0.08(+1.54%)
Jan 06, 2006
5.208
5.303
5.210
5.245
20,238,308
+0.04(+0.72%)
Jan 05, 2006
5.191
5.267
5.151
5.208
24,439,098
+0.11(+2.11%)
Jan 04, 2006
5.043
5.148
5.023
5.100
23,571,892
+0.07(+1.37%)
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.