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
Albemarle Corp
(NY:
ALB
)
100.63
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2005
7.433
7.445
7.376
7.429
585,616
-0.01(-0.14%)
Mar 30, 2005
7.214
7.439
7.214
7.439
452,243
+0.21(+2.97%)
Mar 29, 2005
7.421
7.478
7.204
7.225
552,334
-0.19(-2.51%)
Mar 28, 2005
7.484
7.513
7.376
7.410
243,252
-0.06(-0.85%)
Mar 24, 2005
7.470
7.564
7.457
7.474
288,280
+0.05(+0.72%)
Mar 23, 2005
7.376
7.511
7.345
7.421
444,412
+0.01(+0.17%)
Mar 22, 2005
7.619
7.625
7.406
7.408
911,095
-0.21(-2.74%)
Mar 21, 2005
7.762
7.762
7.588
7.617
338,203
-0.13(-1.64%)
Mar 18, 2005
7.713
7.752
7.647
7.744
930,917
+0.08(+0.99%)
Mar 17, 2005
7.513
7.703
7.490
7.668
544,748
+0.16(+2.07%)
Mar 16, 2005
7.601
7.603
7.468
7.513
437,315
-0.11(-1.42%)
Mar 15, 2005
7.733
7.784
7.570
7.621
452,488
-0.08(-0.98%)
Mar 14, 2005
7.592
7.776
7.590
7.697
775,030
+0.11(+1.40%)
Mar 11, 2005
7.682
7.713
7.574
7.590
1,148,474
-0.12(-1.51%)
Mar 10, 2005
7.731
7.791
7.641
7.707
405,991
-0.02(-0.32%)
Mar 09, 2005
7.866
7.964
7.725
7.731
774,540
-0.17(-2.10%)
Mar 08, 2005
7.866
7.919
7.764
7.897
518,073
+0.02(+0.23%)
Mar 07, 2005
7.958
7.974
7.846
7.878
207,278
-0.07(-0.90%)
Mar 04, 2005
7.825
7.987
7.805
7.950
312,508
+0.14(+1.81%)
Mar 03, 2005
7.825
7.895
7.772
7.809
324,010
+0.01(+0.13%)
Mar 02, 2005
7.774
7.905
7.733
7.799
460,319
-0.04(-0.57%)
Mar 01, 2005
7.774
7.909
7.774
7.844
457,138
+0.08(+1.03%)
Feb 28, 2005
7.825
7.842
7.694
7.764
856,522
-0.07(-0.84%)
Feb 25, 2005
7.647
7.833
7.617
7.829
1,011,675
+0.23(+3.07%)
Feb 24, 2005
7.457
7.637
7.329
7.596
1,656,514
+0.48(+6.72%)
Feb 23, 2005
7.047
7.137
7.020
7.118
657,564
+0.12(+1.75%)
Feb 22, 2005
7.141
7.171
6.990
6.996
543,524
-0.16(-2.28%)
Feb 18, 2005
7.196
7.261
7.141
7.159
535,693
-0.02(-0.23%)
Feb 17, 2005
7.333
7.333
7.153
7.176
803,907
-0.16(-2.17%)
Feb 16, 2005
7.274
7.372
7.233
7.335
403,299
+0.06(+0.76%)
Feb 15, 2005
7.345
7.382
7.237
7.280
580,477
-0.08(-1.03%)
Feb 14, 2005
7.339
7.364
7.267
7.355
442,454
+0.00(+0.03%)
Feb 11, 2005
7.390
7.396
7.294
7.353
769,646
-0.03(-0.44%)
Feb 10, 2005
7.396
7.468
7.337
7.386
472,066
+0.00(+0.00%)
Feb 09, 2005
7.474
7.478
7.343
7.386
810,025
-0.08(-1.01%)
Feb 08, 2005
7.376
7.462
7.333
7.462
1,443,362
+0.10(+1.33%)
Feb 07, 2005
7.294
7.394
7.284
7.364
1,386,097
+0.08(+1.12%)
Feb 04, 2005
7.188
7.290
7.180
7.282
965,178
+0.10(+1.37%)
Feb 03, 2005
7.274
7.274
7.110
7.184
920,883
-0.08(-1.12%)
Feb 02, 2005
7.233
7.265
7.151
7.265
593,692
+0.03(+0.45%)
Feb 01, 2005
7.173
7.233
7.159
7.233
1,005,801
+0.06(+0.83%)
Jan 31, 2005
7.059
7.173
7.024
7.173
1,233,392
+0.19(+2.75%)
Jan 28, 2005
7.008
7.014
6.947
6.981
585,127
-0.01(-0.15%)
Jan 27, 2005
6.990
7.026
6.961
6.992
594,915
+0.00(+0.06%)
Jan 26, 2005
6.973
7.008
6.945
6.988
628,687
+0.01(+0.21%)
Jan 25, 2005
6.973
7.016
6.947
6.973
809,780
+0.02(+0.35%)
Jan 24, 2005
6.971
6.992
6.930
6.949
1,229,721
-0.03(-0.38%)
Jan 21, 2005
6.949
7.008
6.926
6.975
936,546
+0.03(+0.38%)
Jan 20, 2005
6.885
6.986
6.865
6.949
1,275,239
-0.01(-0.21%)
Jan 19, 2005
7.049
7.065
6.928
6.963
942,174
-0.07(-1.02%)
Jan 18, 2005
6.947
7.051
6.906
7.035
1,688,817
+0.07(+1.06%)
Jan 14, 2005
7.120
7.120
6.926
6.961
6,777,539
-0.25(-3.48%)
Jan 13, 2005
7.304
7.304
7.165
7.212
935,811
-0.09(-1.29%)
Jan 12, 2005
7.294
7.347
7.073
7.306
952,942
-0.01(-0.11%)
Jan 11, 2005
7.388
7.388
7.253
7.314
821,282
-0.08(-1.02%)
Jan 10, 2005
7.417
7.560
7.390
7.390
775,764
-0.06(-0.74%)
Jan 07, 2005
7.419
7.529
7.304
7.445
1,113,723
+0.03(+0.36%)
Jan 06, 2005
7.278
7.429
7.012
7.419
1,867,952
+0.14(+1.94%)
Jan 05, 2005
7.417
7.451
7.278
7.278
731,470
-0.18(-2.41%)
Jan 04, 2005
7.774
7.774
7.437
7.457
572,646
-0.32(-4.07%)
Jan 03, 2005
7.970
7.974
7.748
7.774
447,838
-0.13(-1.71%)
Dec 31, 2004
7.995
8.009
7.891
7.909
296,356
-0.07(-0.87%)
Dec 30, 2004
8.009
8.066
7.931
7.978
408,683
-0.09(-1.16%)
Dec 29, 2004
8.121
8.121
8.032
8.072
188,434
-0.04(-0.45%)
Dec 28, 2004
8.019
8.203
8.019
8.109
297,580
+0.08(+0.99%)
Dec 27, 2004
8.173
8.175
8.009
8.030
228,324
-0.10(-1.26%)
Dec 23, 2004
8.132
8.171
8.070
8.132
286,812
-0.05(-0.57%)
Dec 22, 2004
8.046
8.197
8.040
8.179
251,572
+0.18(+2.25%)
Dec 21, 2004
8.132
8.136
7.987
7.999
461,543
-0.09(-1.06%)
Dec 20, 2004
8.134
8.207
8.070
8.085
213,885
-0.05(-0.60%)
Dec 17, 2004
8.201
8.224
7.974
8.134
464,724
-0.05(-0.57%)
Dec 16, 2004
8.152
8.197
8.072
8.181
389,595
-0.01(-0.10%)
Dec 15, 2004
8.132
8.189
8.089
8.189
266,745
+0.05(+0.65%)
Dec 14, 2004
8.040
8.146
8.040
8.136
316,179
+0.11(+1.32%)
Dec 13, 2004
8.009
8.030
7.936
8.030
210,459
+0.03(+0.36%)
Dec 10, 2004
7.978
8.032
7.911
8.001
256,222
-0.00(-0.03%)
Dec 09, 2004
7.978
8.070
7.866
8.003
322,297
+0.00(+0.03%)
Dec 08, 2004
7.958
8.075
7.948
8.001
271,150
+0.04(+0.54%)
Dec 07, 2004
8.091
8.091
7.958
7.958
434,623
-0.12(-1.44%)
Dec 06, 2004
8.060
8.113
7.981
8.075
300,761
-0.03(-0.33%)
Dec 03, 2004
8.117
8.209
8.058
8.101
295,133
-0.03(-0.33%)
Dec 02, 2004
8.213
8.293
8.066
8.128
314,221
-0.11(-1.34%)
Dec 01, 2004
8.173
8.305
8.171
8.238
457,872
+0.10(+1.20%)
Nov 30, 2004
8.009
8.140
7.946
8.140
594,915
+0.10(+1.25%)
Nov 29, 2004
8.030
8.058
7.835
8.040
424,835
+0.03(+0.36%)
Nov 26, 2004
8.070
8.081
7.989
8.011
82,470
-0.05(-0.63%)
Nov 24, 2004
7.897
8.062
7.846
8.062
322,541
+0.16(+2.04%)
Nov 23, 2004
7.985
7.985
7.766
7.901
275,555
-0.09(-1.07%)
Nov 22, 2004
7.829
7.987
7.788
7.987
256,711
+0.16(+2.09%)
Nov 19, 2004
7.835
7.835
7.645
7.823
299,538
-0.03(-0.42%)
Nov 18, 2004
7.917
7.948
7.748
7.856
312,263
-0.08(-0.98%)
Nov 17, 2004
7.866
8.091
7.862
7.934
325,478
+0.11(+1.41%)
Nov 16, 2004
7.968
7.981
7.807
7.823
298,803
-0.16(-2.05%)
Nov 15, 2004
8.009
8.009
7.880
7.987
318,381
-0.02(-0.28%)
Nov 12, 2004
7.938
8.009
7.850
8.009
184,519
+0.07(+0.90%)
Nov 11, 2004
7.782
7.938
7.764
7.938
352,397
+0.16(+2.00%)
Nov 10, 2004
7.658
7.788
7.652
7.782
259,648
+0.10(+1.30%)
Nov 09, 2004
7.488
7.697
7.439
7.682
503,145
+0.16(+2.15%)
Nov 08, 2004
7.682
7.682
7.521
7.521
500,943
-0.18(-2.36%)
Nov 05, 2004
7.784
7.889
7.629
7.703
470,108
-0.09(-1.13%)
Nov 04, 2004
7.580
7.791
7.535
7.791
466,682
+0.21(+2.78%)
Nov 03, 2004
7.427
7.598
7.427
7.580
415,535
+0.24(+3.29%)
Nov 02, 2004
7.437
7.486
7.292
7.339
455,914
-0.06(-0.80%)
Nov 01, 2004
7.327
7.406
7.257
7.398
236,889
+0.07(+1.00%)
Oct 29, 2004
7.304
7.406
7.241
7.325
373,443
+0.02(+0.22%)
Oct 28, 2004
7.345
7.421
7.263
7.308
965,912
+0.02(+0.28%)
Oct 27, 2004
7.171
7.337
7.153
7.288
412,354
+0.12(+1.62%)
Oct 26, 2004
7.096
7.202
6.918
7.171
297,335
+0.07(+1.01%)
Oct 25, 2004
7.008
7.192
6.988
7.100
267,479
+0.11(+1.52%)
Oct 22, 2004
7.059
7.218
6.994
6.994
309,082
-0.06(-0.78%)
Oct 21, 2004
6.967
7.106
6.906
7.049
270,171
+0.09(+1.29%)
Oct 20, 2004
6.926
6.998
6.869
6.959
280,694
+0.01(+0.18%)
Oct 19, 2004
6.914
6.979
6.914
6.947
814,675
+0.05(+0.77%)
Oct 18, 2004
6.834
6.934
6.732
6.894
275,555
+0.02(+0.27%)
Oct 15, 2004
6.845
7.069
6.845
6.875
267,724
+0.03(+0.45%)
Oct 14, 2004
6.781
6.908
6.771
6.845
262,830
+0.07(+0.96%)
Oct 13, 2004
7.077
7.080
6.765
6.779
315,934
-0.25(-3.55%)
Oct 12, 2004
7.033
7.059
6.898
7.028
192,105
-0.04(-0.52%)
Oct 11, 2004
6.988
7.073
6.988
7.065
122,849
+0.09(+1.23%)
Oct 08, 2004
7.049
7.110
6.953
6.979
250,838
-0.09(-1.30%)
Oct 07, 2004
7.325
7.325
7.069
7.071
273,842
-0.28(-3.83%)
Oct 06, 2004
7.151
7.353
7.080
7.353
370,751
+0.20(+2.83%)
Oct 05, 2004
7.225
7.233
7.114
7.151
211,193
-0.07(-1.02%)
Oct 04, 2004
7.263
7.306
7.188
7.225
227,100
+0.00(+0.06%)
Oct 01, 2004
7.182
7.255
7.102
7.220
398,160
+0.05(+0.71%)
Sep 30, 2004
7.020
7.231
7.008
7.169
427,771
+0.16(+2.24%)
Sep 29, 2004
6.967
7.063
6.947
7.012
271,639
+0.03(+0.44%)
Sep 28, 2004
6.793
7.008
6.793
6.981
314,955
+0.17(+2.55%)
Sep 27, 2004
6.969
6.969
6.728
6.808
429,974
-0.16(-2.32%)
Sep 24, 2004
6.967
7.094
6.967
6.969
206,788
-0.02(-0.29%)
Sep 23, 2004
7.018
7.055
6.979
6.990
158,823
-0.04(-0.55%)
Sep 22, 2004
7.039
7.053
6.908
7.028
290,238
-0.03(-0.41%)
Sep 21, 2004
7.018
7.108
7.018
7.057
263,808
+0.05(+0.70%)
Sep 20, 2004
6.998
7.098
6.979
7.008
148,545
-0.03(-0.44%)
Sep 17, 2004
7.102
7.129
6.986
7.039
393,510
-0.02(-0.23%)
Sep 16, 2004
6.947
7.077
6.947
7.055
219,025
+0.15(+2.10%)
Sep 15, 2004
6.855
6.922
6.834
6.910
286,567
+0.04(+0.59%)
Sep 14, 2004
6.947
6.947
6.834
6.869
286,323
-0.08(-1.12%)
Sep 13, 2004
6.988
7.006
6.941
6.947
288,036
-0.04(-0.56%)
Sep 10, 2004
7.018
7.018
6.941
6.986
262,095
-0.05(-0.70%)
Sep 09, 2004
6.977
7.049
6.967
7.035
537,651
+0.08(+1.12%)
Sep 08, 2004
7.145
7.161
6.957
6.957
595,160
-0.19(-2.63%)
Sep 07, 2004
7.090
7.171
7.059
7.145
639,210
+0.14(+1.95%)
Sep 03, 2004
6.963
7.028
6.957
7.008
336,980
+0.01(+0.12%)
Sep 02, 2004
6.865
7.012
6.840
7.000
423,122
+0.11(+1.60%)
Sep 01, 2004
6.795
6.910
6.742
6.889
643,860
+0.09(+1.38%)
Aug 31, 2004
6.763
6.845
6.722
6.795
295,133
+0.05(+0.79%)
Aug 30, 2004
6.687
6.777
6.665
6.742
531,288
+0.05(+0.79%)
Aug 27, 2004
6.704
6.763
6.640
6.689
628,442
+0.00(+0.03%)
Aug 26, 2004
6.687
6.771
6.679
6.687
477,205
+0.02(+0.34%)
Aug 25, 2004
6.597
6.665
6.505
6.665
426,792
+0.09(+1.43%)
Aug 24, 2004
6.530
6.626
6.520
6.571
268,458
+0.09(+1.36%)
Aug 23, 2004
6.583
6.620
6.483
6.483
247,167
-0.09(-1.31%)
Aug 20, 2004
6.509
6.589
6.483
6.569
313,976
+0.09(+1.36%)
Aug 19, 2004
6.569
6.569
6.436
6.481
317,158
-0.11(-1.70%)
Aug 18, 2004
6.446
6.593
6.395
6.593
167,878
+0.11(+1.70%)
Aug 17, 2004
6.538
6.538
6.456
6.483
236,889
-0.03(-0.53%)
Aug 16, 2004
6.334
6.524
6.334
6.518
205,075
+0.17(+2.74%)
Aug 13, 2004
6.415
6.430
6.326
6.344
208,012
-0.03(-0.51%)
Aug 12, 2004
6.477
6.477
6.362
6.377
362,676
-0.11(-1.70%)
Aug 11, 2004
6.487
6.518
6.328
6.487
794,852
-0.03(-0.44%)
Aug 10, 2004
6.371
6.524
6.356
6.516
691,335
+0.19(+2.94%)
Aug 09, 2004
6.236
6.356
6.230
6.330
491,643
+0.13(+2.04%)
Aug 06, 2004
6.234
6.254
6.150
6.203
375,156
-0.06(-0.98%)
Aug 05, 2004
6.471
6.487
6.244
6.264
343,832
-0.22(-3.43%)
Aug 04, 2004
6.405
6.512
6.342
6.487
487,238
+0.06(+0.89%)
Aug 03, 2004
6.473
6.477
6.393
6.430
709,445
+0.02(+0.29%)
Aug 02, 2004
6.262
6.442
6.252
6.411
590,755
+0.12(+1.88%)
Jul 30, 2004
6.364
6.364
6.281
6.293
246,189
-0.09(-1.41%)
Jul 29, 2004
6.303
6.401
6.272
6.383
428,016
+0.12(+1.99%)
Jul 28, 2004
6.281
6.291
6.172
6.258
369,528
-0.02(-0.33%)
Jul 27, 2004
6.252
6.324
6.225
6.279
383,722
+0.04(+0.66%)
Jul 26, 2004
6.277
6.305
6.203
6.238
347,503
-0.02(-0.29%)
Jul 23, 2004
6.313
6.354
6.215
6.256
353,131
-0.08(-1.26%)
Jul 22, 2004
6.140
6.338
6.027
6.336
535,204
+0.21(+3.37%)
Jul 21, 2004
6.293
6.311
6.129
6.129
422,387
-0.15(-2.44%)
Jul 20, 2004
6.221
6.287
6.211
6.283
217,556
+0.05(+0.82%)
Jul 19, 2004
6.309
6.309
6.197
6.232
211,193
-0.05(-0.81%)
Jul 16, 2004
6.319
6.330
6.207
6.283
278,981
-0.04(-0.58%)
Jul 15, 2004
6.332
6.373
6.299
6.319
128,478
+0.01(+0.13%)
Jul 14, 2004
6.285
6.403
6.197
6.311
290,972
-0.00(-0.06%)
Jul 13, 2004
6.299
6.346
6.272
6.315
125,296
+0.04(+0.59%)
Jul 12, 2004
6.289
6.324
6.183
6.279
166,899
-0.01(-0.16%)
Jul 09, 2004
6.246
6.317
6.234
6.289
98,132
+0.06(+0.88%)
Jul 08, 2004
6.293
6.356
6.232
6.234
204,831
-0.10(-1.58%)
Jul 07, 2004
6.283
6.405
6.283
6.334
247,657
+0.06(+0.91%)
Jul 06, 2004
6.354
6.413
6.240
6.277
313,976
-0.11(-1.73%)
Jul 02, 2004
6.395
6.415
6.313
6.387
165,675
+0.01(+0.10%)
Jul 01, 2004
6.467
6.477
6.373
6.381
352,887
-0.09(-1.33%)
Jun 30, 2004
6.436
6.473
6.385
6.467
299,538
+0.04(+0.60%)
Jun 29, 2004
6.407
6.487
6.364
6.428
330,862
+0.02(+0.35%)
Jun 28, 2004
6.334
6.507
6.301
6.405
532,756
+0.07(+1.13%)
Jun 25, 2004
6.225
6.334
6.203
6.334
685,707
+0.11(+1.84%)
Jun 24, 2004
6.211
6.242
6.174
6.219
293,664
+0.02(+0.30%)
Jun 23, 2004
6.129
6.207
6.129
6.201
665,150
+0.05(+0.80%)
Jun 22, 2004
6.101
6.170
6.046
6.152
283,875
+0.05(+0.84%)
Jun 21, 2004
6.158
6.158
6.044
6.101
341,385
-0.07(-1.09%)
Jun 18, 2004
6.078
6.170
6.078
6.168
532,512
+0.11(+1.89%)
Jun 17, 2004
5.997
6.078
5.925
6.054
363,899
+0.04(+0.61%)
Jun 16, 2004
5.982
6.017
5.854
6.017
302,474
+0.05(+0.89%)
Jun 15, 2004
5.894
5.976
5.894
5.964
283,631
+0.09(+1.53%)
Jun 14, 2004
5.884
5.892
5.813
5.874
350,440
-0.07(-1.20%)
Jun 10, 2004
5.901
5.952
5.894
5.946
265,521
+0.04(+0.76%)
Jun 09, 2004
6.017
6.078
5.897
5.901
280,694
-0.14(-2.30%)
Jun 08, 2004
5.956
6.072
5.946
6.040
341,630
-0.01(-0.20%)
Jun 07, 2004
5.919
6.054
5.919
6.052
176,443
+0.13(+2.28%)
Jun 04, 2004
5.925
5.960
5.894
5.917
196,510
+0.04(+0.73%)
Jun 03, 2004
5.894
5.897
5.850
5.874
249,859
-0.05(-0.79%)
Jun 02, 2004
5.976
5.976
5.886
5.921
196,510
-0.04(-0.65%)
Jun 01, 2004
5.854
5.976
5.843
5.960
188,190
+0.08(+1.36%)
May 28, 2004
5.878
5.925
5.874
5.880
205,320
-0.00(-0.07%)
May 27, 2004
5.854
5.972
5.786
5.884
224,653
+0.03(+0.52%)
May 26, 2004
5.837
5.882
5.776
5.854
121,870
-0.00(-0.04%)
May 25, 2004
5.700
5.880
5.662
5.856
539,119
+0.17(+3.06%)
May 24, 2004
5.696
5.800
5.641
5.682
301,251
-0.00(-0.04%)
May 21, 2004
5.690
5.794
5.639
5.684
171,059
+0.02(+0.29%)
May 20, 2004
5.615
5.709
5.588
5.668
231,995
+0.06(+1.13%)
May 19, 2004
5.662
5.805
5.568
5.604
339,427
-0.00(-0.07%)
May 18, 2004
5.608
5.670
5.578
5.608
281,184
+0.02(+0.37%)
May 17, 2004
5.643
5.678
5.510
5.588
415,046
-0.06(-1.01%)
May 14, 2004
5.731
5.780
5.631
5.645
326,457
-0.11(-1.85%)
May 13, 2004
5.772
5.798
5.715
5.751
190,882
-0.04(-0.64%)
May 12, 2004
5.768
5.807
5.655
5.788
386,413
+0.04(+0.68%)
May 11, 2004
5.696
5.815
5.690
5.749
269,682
+0.08(+1.41%)
May 10, 2004
5.670
5.747
5.633
5.670
316,668
-0.02(-0.36%)
May 07, 2004
5.845
5.905
5.690
5.690
365,857
-0.15(-2.62%)
May 06, 2004
5.864
5.890
5.764
5.843
390,818
-0.06(-1.07%)
May 05, 2004
5.956
5.986
5.888
5.907
309,082
-0.04(-0.69%)
May 04, 2004
5.997
6.015
5.894
5.948
513,179
-0.06(-0.99%)
May 03, 2004
5.966
6.021
5.905
6.007
503,879
+0.03(+0.51%)
Apr 30, 2004
6.037
6.095
5.946
5.976
351,174
-0.06(-1.02%)
Apr 29, 2004
6.109
6.150
5.970
6.037
314,710
-0.06(-1.04%)
Apr 28, 2004
6.232
6.234
6.078
6.101
406,481
-0.15(-2.35%)
Apr 27, 2004
6.156
6.266
6.129
6.248
398,160
+0.09(+1.43%)
Apr 26, 2004
6.099
6.199
6.078
6.160
313,976
+0.09(+1.52%)
Apr 23, 2004
6.099
6.113
5.986
6.068
303,698
-0.04(-0.67%)
Apr 22, 2004
5.868
6.129
5.856
6.109
342,364
+0.24(+4.11%)
Apr 21, 2004
5.884
5.925
5.831
5.868
218,046
-0.06(-1.00%)
Apr 20, 2004
6.007
6.093
5.927
5.927
299,538
-0.10(-1.66%)
Apr 19, 2004
6.037
6.044
5.976
6.027
552,334
+0.01(+0.17%)
Apr 16, 2004
5.935
6.050
5.919
6.017
405,991
+0.08(+1.38%)
Apr 15, 2004
5.888
5.974
5.888
5.935
269,437
+0.07(+1.15%)
Apr 14, 2004
5.946
5.976
5.817
5.868
419,695
-0.07(-1.24%)
Apr 13, 2004
6.105
6.111
5.941
5.941
325,967
-0.11(-1.89%)
Apr 12, 2004
5.935
6.074
5.935
6.056
192,839
+0.14(+2.38%)
Apr 08, 2004
6.027
6.027
5.907
5.915
212,417
-0.04(-0.69%)
Apr 07, 2004
5.990
6.027
5.911
5.956
249,370
-0.02(-0.31%)
Apr 06, 2004
6.037
6.048
5.974
5.974
241,784
-0.09(-1.55%)
Apr 05, 2004
6.105
6.109
6.052
6.068
210,215
-0.01(-0.17%)
Apr 02, 2004
6.134
6.168
6.078
6.078
390,329
+0.02(+0.27%)
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.