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
Ares Commercial Real Estate Cor
(NY:
ACRE
)
6.350
-0.120 (-1.85%)
Official Closing Price
Updated: 6:30 PM EDT, Oct 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 (%)
Apr 30, 2013
5.461
5.506
5.433
5.503
138,130
+0.01(+0.24%)
Apr 29, 2013
5.457
5.510
5.428
5.490
84,473
+0.03(+0.54%)
Apr 26, 2013
5.464
5.477
5.435
5.461
93,253
+0.00(+0.00%)
Apr 25, 2013
5.526
5.533
5.435
5.461
134,071
-0.04(-0.71%)
Apr 24, 2013
5.448
5.507
5.448
5.500
99,235
+0.05(+0.96%)
Apr 23, 2013
5.399
5.471
5.366
5.448
80,317
+0.09(+1.59%)
Apr 22, 2013
5.330
5.382
5.281
5.363
86,798
+0.02(+0.43%)
Apr 19, 2013
5.314
5.340
5.271
5.340
183,238
+0.06(+1.18%)
Apr 18, 2013
5.310
5.317
5.258
5.278
154,427
-0.00(-0.06%)
Apr 17, 2013
5.268
5.320
5.258
5.281
117,065
-0.01(-0.19%)
Apr 16, 2013
5.353
5.399
5.258
5.291
126,521
-0.01(-0.19%)
Apr 15, 2013
5.425
5.428
5.297
5.300
159,898
-0.13(-2.41%)
Apr 12, 2013
5.461
5.478
5.408
5.431
59,641
-0.04(-0.72%)
Apr 11, 2013
5.454
5.477
5.421
5.471
96,437
+0.03(+0.60%)
Apr 10, 2013
5.412
5.467
5.389
5.438
132,845
+0.05(+0.85%)
Apr 09, 2013
5.395
5.435
5.340
5.392
81,360
-0.00(-0.06%)
Apr 08, 2013
5.340
5.421
5.327
5.395
124,557
+0.06(+1.10%)
Apr 05, 2013
5.408
5.408
5.314
5.336
359,262
-0.09(-1.69%)
Apr 04, 2013
5.425
5.477
5.379
5.428
191,413
-0.09(-1.60%)
Apr 03, 2013
5.559
5.559
5.480
5.516
176,715
-0.01(-0.24%)
Apr 02, 2013
5.497
5.559
5.497
5.529
129,771
+0.02(+0.30%)
Apr 01, 2013
5.542
5.575
5.461
5.513
181,143
-0.02(-0.35%)
Mar 28, 2013
5.575
5.575
5.513
5.533
71,161
-0.01(-0.18%)
Mar 27, 2013
5.506
5.582
5.500
5.542
54,873
+0.00(+0.00%)
Mar 26, 2013
5.565
5.569
5.513
5.542
64,139
+0.02(+0.30%)
Mar 25, 2013
5.534
5.575
5.497
5.526
132,359
-0.02(-0.35%)
Mar 22, 2013
5.506
5.592
5.490
5.546
137,151
+0.04(+0.65%)
Mar 21, 2013
5.484
5.555
5.477
5.510
79,791
+0.03(+0.48%)
Mar 20, 2013
5.493
5.556
5.474
5.484
73,250
+0.02(+0.42%)
Mar 19, 2013
5.513
5.513
5.448
5.461
95,776
-0.01(-0.18%)
Mar 18, 2013
5.474
5.552
5.444
5.471
186,208
-0.00(-0.06%)
Mar 15, 2013
5.624
5.647
5.474
5.474
478,456
-0.13(-2.39%)
Mar 14, 2013
5.592
5.621
5.559
5.608
81,553
+0.01(+0.12%)
Mar 13, 2013
5.644
5.657
5.575
5.601
268,507
-0.06(-1.04%)
Mar 12, 2013
5.588
5.683
5.588
5.660
48,188
+0.07(+1.17%)
Mar 11, 2013
5.546
5.637
5.542
5.595
60,167
+0.05(+0.88%)
Mar 08, 2013
5.533
5.582
5.477
5.546
71,036
+0.03(+0.59%)
Mar 07, 2013
5.549
5.572
5.457
5.513
126,799
+0.00(+0.00%)
Mar 06, 2013
5.533
5.533
5.467
5.513
40,879
+0.01(+0.12%)
Mar 05, 2013
5.605
5.605
5.467
5.506
84,926
-0.05(-0.94%)
Mar 04, 2013
5.552
5.572
5.503
5.559
40,784
-0.02(-0.35%)
Mar 01, 2013
5.559
5.588
5.523
5.578
45,555
+0.01(+0.18%)
Feb 28, 2013
5.454
5.578
5.454
5.569
119,049
+0.13(+2.47%)
Feb 27, 2013
5.484
5.523
5.428
5.435
216,514
-0.07(-1.25%)
Feb 26, 2013
5.461
5.533
5.457
5.503
72,247
-0.06(-1.12%)
Feb 22, 2013
5.601
5.601
5.536
5.565
64,044
+0.03(+0.47%)
Feb 21, 2013
5.529
5.581
5.520
5.539
66,341
+0.00(+0.06%)
Feb 20, 2013
5.529
5.624
5.526
5.536
75,791
-0.02(-0.41%)
Feb 19, 2013
5.614
5.621
5.523
5.559
125,362
-0.06(-1.11%)
Feb 15, 2013
5.601
5.634
5.588
5.621
64,570
+0.06(+1.00%)
Feb 14, 2013
5.539
5.585
5.516
5.565
110,395
+0.06(+1.07%)
Feb 13, 2013
5.520
5.627
5.506
5.506
151,359
-0.04(-0.77%)
Feb 12, 2013
5.559
5.627
5.510
5.549
110,884
-0.02(-0.29%)
Feb 11, 2013
5.611
5.634
5.497
5.565
40,502
-0.02(-0.41%)
Feb 08, 2013
5.559
5.627
5.493
5.588
109,095
+0.04(+0.77%)
Feb 07, 2013
5.624
5.624
5.510
5.546
103,927
-0.03(-0.59%)
Feb 06, 2013
5.624
5.637
5.559
5.578
82,048
-0.13(-2.35%)
Feb 04, 2013
5.722
5.726
5.667
5.713
56,677
+0.01(+0.17%)
Feb 01, 2013
5.699
5.716
5.673
5.703
133,160
+0.05(+0.81%)
Jan 31, 2013
5.654
5.703
5.578
5.657
126,667
+0.01(+0.23%)
Jan 30, 2013
5.706
5.706
5.621
5.644
50,686
-0.06(-0.98%)
Jan 29, 2013
5.552
5.709
5.552
5.699
67,953
+0.16(+2.89%)
Jan 28, 2013
5.670
5.670
5.490
5.539
317,359
-0.10(-1.85%)
Jan 25, 2013
5.614
5.660
5.605
5.644
58,512
+0.03(+0.47%)
Jan 24, 2013
5.663
5.667
5.559
5.618
105,398
-0.05(-0.92%)
Jan 23, 2013
5.722
5.722
5.660
5.670
36,224
-0.04(-0.69%)
Jan 22, 2013
5.663
5.722
5.654
5.709
60,154
+0.05(+0.81%)
Jan 18, 2013
5.768
5.768
5.663
5.663
164,042
-0.05(-0.80%)
Jan 17, 2013
5.713
5.771
5.675
5.709
61,940
+0.00(+0.06%)
Jan 16, 2013
5.611
5.719
5.526
5.706
71,347
+0.06(+0.98%)
Jan 15, 2013
5.634
5.673
5.584
5.650
138,827
+0.01(+0.23%)
Jan 14, 2013
5.650
5.654
5.588
5.637
177,198
+0.01(+0.23%)
Jan 11, 2013
5.592
5.654
5.552
5.624
258,372
+0.04(+0.70%)
Jan 10, 2013
5.569
5.592
5.542
5.585
179,522
+0.05(+0.83%)
Jan 09, 2013
5.542
5.569
5.497
5.539
256,886
-0.05(-0.82%)
Jan 08, 2013
5.578
5.618
5.562
5.585
142,007
+0.03(+0.53%)
Jan 07, 2013
5.506
5.601
5.506
5.556
214,952
-0.00(-0.06%)
Jan 04, 2013
5.477
5.578
5.444
5.559
229,998
+0.11(+2.10%)
Jan 03, 2013
5.471
5.487
5.425
5.444
264,828
-0.01(-0.12%)
Jan 02, 2013
5.438
5.484
5.369
5.451
251,788
+0.08(+1.52%)
Dec 31, 2012
5.359
5.425
5.327
5.369
196,000
+0.03(+0.55%)
Dec 28, 2012
5.356
5.379
5.314
5.340
147,793
-0.01(-0.24%)
Dec 27, 2012
5.350
5.451
5.297
5.353
223,457
-0.05(-0.97%)
Dec 26, 2012
5.412
5.457
5.379
5.405
187,244
-0.01(-0.12%)
Dec 24, 2012
5.399
5.467
5.392
5.412
60,466
+0.00(+0.00%)
Dec 21, 2012
5.461
5.461
5.408
5.412
257,390
-0.05(-0.84%)
Dec 20, 2012
5.448
5.464
5.435
5.457
109,119
+0.01(+0.12%)
Dec 19, 2012
5.412
5.471
5.402
5.451
198,921
+0.03(+0.48%)
Dec 18, 2012
5.359
5.461
5.359
5.425
125,716
+0.06(+1.16%)
Dec 17, 2012
5.310
5.402
5.248
5.363
158,078
+0.09(+1.74%)
Dec 14, 2012
5.304
5.314
5.232
5.271
309,784
-0.03(-0.62%)
Dec 13, 2012
5.291
5.379
5.278
5.304
101,884
-0.11(-2.05%)
Dec 04, 2012
5.382
5.464
5.343
5.415
68,901
+0.04(+0.67%)
Nov 30, 2012
5.245
5.382
5.245
5.379
83,382
+0.16(+3.01%)
Nov 29, 2012
5.300
5.412
5.196
5.222
175,189
+0.06(+1.08%)
Nov 28, 2012
5.157
5.209
4.924
5.166
201,942
+0.01(+0.25%)
Nov 27, 2012
5.281
5.359
5.104
5.153
174,192
-0.12(-2.23%)
Nov 26, 2012
5.248
5.284
5.212
5.271
35,661
+0.03(+0.56%)
Nov 23, 2012
5.189
5.287
5.176
5.242
25,869
+0.05(+0.94%)
Nov 21, 2012
5.166
5.261
5.150
5.193
50,533
+0.01(+0.25%)
Nov 20, 2012
5.163
5.258
5.157
5.179
111,514
+0.02(+0.38%)
Nov 19, 2012
5.163
5.197
5.075
5.160
154,335
+0.04(+0.83%)
Nov 16, 2012
5.059
5.149
5.059
5.117
208,184
+0.02(+0.32%)
Nov 15, 2012
5.160
5.274
4.856
5.101
639,021
-0.08(-1.58%)
Nov 14, 2012
5.336
5.438
5.016
5.183
438,482
-0.14(-2.58%)
Nov 13, 2012
5.448
5.474
5.297
5.320
99,196
-0.13(-2.40%)
Nov 12, 2012
5.353
5.506
5.353
5.451
190,284
+0.14(+2.58%)
Nov 09, 2012
5.333
5.421
5.268
5.314
362,639
-0.02(-0.31%)
Nov 08, 2012
5.431
5.503
5.317
5.330
131,340
-0.12(-2.28%)
Nov 07, 2012
5.428
5.536
5.343
5.454
186,682
-0.03(-0.54%)
Nov 06, 2012
5.480
5.529
5.444
5.484
87,911
-0.02(-0.42%)
Nov 05, 2012
5.467
5.529
5.467
5.506
58,466
+0.06(+1.08%)
Nov 02, 2012
5.500
5.542
5.444
5.448
54,537
-0.07(-1.19%)
Nov 01, 2012
5.526
5.536
5.457
5.513
87,467
-0.01(-0.12%)
Oct 31, 2012
5.510
5.536
5.461
5.520
112,285
+0.00(+0.00%)
Oct 26, 2012
5.484
5.520
5.520
5.520
106,425
+0.01(+0.12%)
Oct 25, 2012
5.454
5.513
5.412
5.513
114,175
+0.10(+1.81%)
Oct 24, 2012
5.438
5.438
5.366
5.415
147,518
+0.01(+0.12%)
Oct 23, 2012
5.448
5.448
5.395
5.408
92,666
-0.07(-1.31%)
Oct 19, 2012
5.523
5.526
5.461
5.480
169,693
-0.06(-1.06%)
Oct 18, 2012
5.516
5.598
5.500
5.539
101,688
+0.00(+0.00%)
Oct 17, 2012
5.520
5.559
5.464
5.539
62,356
+0.03(+0.47%)
Oct 16, 2012
5.549
5.565
5.510
5.513
182,571
-0.04(-0.65%)
Oct 15, 2012
5.526
5.569
5.474
5.549
180,259
+0.05(+0.83%)
Oct 12, 2012
5.484
5.523
5.477
5.503
145,579
+0.01(+0.12%)
Oct 11, 2012
5.516
5.516
5.487
5.497
119,588
+0.00(+0.00%)
Oct 10, 2012
5.542
5.559
5.487
5.497
135,264
-0.04(-0.71%)
Oct 09, 2012
5.588
5.601
5.516
5.536
117,132
-0.05(-0.88%)
Oct 08, 2012
5.565
5.641
5.565
5.585
87,489
+0.02(+0.35%)
Oct 05, 2012
5.549
5.598
5.526
5.565
129,698
+0.02(+0.29%)
Oct 04, 2012
5.565
5.611
5.516
5.549
218,328
-0.02(-0.35%)
Oct 03, 2012
5.562
5.618
5.542
5.569
115,505
-0.02(-0.29%)
Oct 02, 2012
5.588
5.631
5.582
5.585
68,727
+0.01(+0.12%)
Oct 01, 2012
5.614
5.680
5.546
5.578
305,692
+0.00(+0.00%)
Sep 28, 2012
5.592
5.637
5.575
5.578
186,302
-0.02(-0.29%)
Sep 27, 2012
5.641
5.641
5.542
5.595
103,214
+0.00(+0.06%)
Sep 26, 2012
5.569
5.608
5.546
5.592
113,416
+0.03(+0.59%)
Sep 25, 2012
5.762
5.762
5.516
5.559
329,249
-0.17(-2.91%)
Sep 24, 2012
5.703
5.771
5.677
5.726
100,651
+0.03(+0.57%)
Sep 21, 2012
5.814
5.814
5.693
5.693
300,383
-0.04(-0.63%)
Sep 20, 2012
5.745
5.765
5.647
5.729
225,053
-0.03(-0.57%)
Sep 19, 2012
5.760
5.781
5.693
5.762
130,741
+0.02(+0.34%)
Sep 18, 2012
5.735
5.775
5.716
5.742
184,394
+0.02(+0.40%)
Sep 17, 2012
5.693
5.726
5.686
5.719
182,403
+0.03(+0.58%)
Sep 14, 2012
5.673
5.735
5.634
5.686
309,863
+0.00(+0.06%)
Sep 13, 2012
5.516
5.709
5.513
5.683
190,728
+0.10(+1.82%)
Sep 12, 2012
5.611
5.631
5.480
5.582
180,220
-0.02(-0.41%)
Sep 11, 2012
5.624
5.641
5.552
5.605
219,573
+0.00(+0.06%)
Sep 10, 2012
5.552
5.608
5.467
5.601
126,325
+0.05(+0.88%)
Sep 07, 2012
5.598
5.610
5.513
5.552
166,452
-0.06(-1.11%)
Sep 06, 2012
5.578
5.644
5.493
5.614
172,972
+0.06(+1.12%)
Sep 05, 2012
5.575
5.644
5.542
5.552
283,514
-0.01(-0.12%)
Sep 04, 2012
5.497
5.559
5.493
5.559
150,307
+0.05(+0.95%)
Aug 31, 2012
5.467
5.513
5.415
5.506
166,571
+0.06(+1.08%)
Aug 30, 2012
5.408
5.471
5.408
5.448
70,344
+0.02(+0.30%)
Aug 29, 2012
5.428
5.471
5.395
5.431
291,707
+0.08(+1.53%)
Aug 27, 2012
5.412
5.412
5.323
5.350
424,466
-0.04(-0.79%)
Aug 24, 2012
5.346
5.405
5.346
5.392
102,443
+0.04(+0.73%)
Aug 23, 2012
5.350
5.412
5.297
5.353
221,395
+0.02(+0.37%)
Aug 22, 2012
5.376
5.387
5.300
5.333
284,746
-0.04(-0.67%)
Aug 21, 2012
5.402
5.435
5.359
5.369
275,697
+0.00(+0.00%)
Aug 20, 2012
5.346
5.435
5.343
5.369
277,575
+0.01(+0.18%)
Aug 17, 2012
5.389
5.412
5.353
5.359
270,856
-0.05(-0.85%)
Aug 16, 2012
5.448
5.448
5.372
5.405
396,438
-0.04(-0.66%)
Aug 15, 2012
5.395
5.463
5.363
5.441
782,191
+0.05(+0.97%)
Aug 14, 2012
5.444
5.461
5.382
5.389
203,878
-0.07(-1.26%)
Aug 13, 2012
5.457
5.500
5.392
5.457
120,441
-0.02(-0.42%)
Aug 10, 2012
5.448
5.503
5.436
5.480
74,173
+0.00(+0.00%)
Aug 09, 2012
5.451
5.493
5.428
5.480
89,816
+0.03(+0.48%)
Aug 08, 2012
5.471
5.484
5.418
5.454
233,885
-0.02(-0.42%)
Aug 07, 2012
5.493
5.556
5.454
5.477
279,975
-0.01(-0.12%)
Aug 06, 2012
5.506
5.506
5.412
5.484
123,897
-0.02(-0.36%)
Aug 03, 2012
5.546
5.546
5.415
5.503
229,087
+0.02(+0.42%)
Aug 02, 2012
5.395
5.510
5.395
5.480
171,996
+0.08(+1.51%)
Aug 01, 2012
5.493
5.556
5.399
5.399
199,600
-0.08(-1.37%)
Jul 31, 2012
5.480
5.549
5.415
5.474
257,650
+0.01(+0.12%)
Jul 30, 2012
5.454
5.523
5.416
5.467
131,126
-0.02(-0.42%)
Jul 27, 2012
5.480
5.510
5.415
5.490
131,258
+0.01(+0.24%)
Jul 26, 2012
5.461
5.516
5.389
5.477
199,908
+0.02(+0.30%)
Jul 25, 2012
5.523
5.559
5.340
5.461
304,839
-0.06(-1.12%)
Jul 24, 2012
5.461
5.542
5.458
5.523
150,060
+0.05(+0.90%)
Jul 23, 2012
5.493
5.578
5.438
5.474
144,787
-0.03(-0.53%)
Jul 20, 2012
5.493
5.549
5.493
5.503
50,637
-0.01(-0.12%)
Jul 19, 2012
5.510
5.559
5.461
5.510
143,350
+0.04(+0.66%)
Jul 18, 2012
5.493
5.497
5.421
5.474
176,892
-0.02(-0.30%)
Jul 17, 2012
5.464
5.569
5.464
5.490
125,924
+0.00(+0.00%)
Jul 16, 2012
5.556
5.556
5.467
5.490
125,172
-0.06(-1.00%)
Jul 13, 2012
5.493
5.605
5.477
5.546
80,170
+0.06(+1.07%)
Jul 12, 2012
5.461
5.533
5.461
5.487
139,331
-0.02(-0.42%)
Jul 11, 2012
5.608
5.608
5.477
5.510
180,871
-0.10(-1.86%)
Jul 10, 2012
5.533
5.660
5.520
5.614
63,234
+0.09(+1.54%)
Jul 09, 2012
5.510
5.536
5.471
5.529
70,708
-0.00(-0.06%)
Jul 06, 2012
5.592
5.592
5.500
5.533
181,152
-0.09(-1.63%)
Jul 05, 2012
5.660
5.722
5.621
5.624
22,636
-0.05(-0.86%)
Jul 03, 2012
5.663
5.690
5.637
5.673
37,943
-0.01(-0.17%)
Jul 02, 2012
5.719
5.827
5.569
5.683
123,349
-0.03(-0.57%)
Jun 29, 2012
5.706
5.716
5.528
5.716
316,775
+0.09(+1.63%)
Jun 28, 2012
5.592
5.631
5.480
5.624
355,883
+0.00(+0.00%)
Jun 27, 2012
5.572
5.650
5.464
5.624
170,146
+0.06(+1.00%)
Jun 26, 2012
5.627
5.647
5.506
5.569
233,056
-0.02(-0.35%)
Jun 25, 2012
5.627
5.742
5.585
5.588
242,684
-0.10(-1.84%)
Jun 22, 2012
5.660
5.722
5.565
5.693
3,085,339
+0.09(+1.69%)
Jun 21, 2012
5.742
5.784
5.598
5.598
451,003
-0.17(-2.89%)
Jun 20, 2012
5.634
5.765
5.624
5.765
141,711
+0.10(+1.73%)
Jun 19, 2012
5.768
5.771
5.637
5.667
297,903
-0.06(-1.08%)
Jun 18, 2012
5.801
5.801
5.686
5.729
273,773
-0.15(-2.56%)
Jun 15, 2012
5.739
5.886
5.703
5.879
1,226,047
+0.16(+2.74%)
Jun 14, 2012
5.699
5.722
5.690
5.722
219,885
+0.00(+0.00%)
Jun 13, 2012
5.713
5.735
5.627
5.722
114,294
+0.02(+0.29%)
Jun 12, 2012
5.637
5.732
5.559
5.706
225,120
+0.05(+0.81%)
Jun 11, 2012
5.794
5.794
5.598
5.660
265,473
-0.00(-0.06%)
Jun 08, 2012
5.735
5.735
5.572
5.663
232,958
-0.06(-1.03%)
Jun 07, 2012
5.650
5.755
5.618
5.722
915,312
+0.11(+1.92%)
Jun 06, 2012
5.536
5.654
5.418
5.614
221,961
+0.12(+2.20%)
Jun 05, 2012
5.389
5.559
5.389
5.493
248,008
+0.08(+1.39%)
Jun 04, 2012
5.323
5.471
5.153
5.418
345,283
+0.07(+1.35%)
Jun 01, 2012
5.274
5.399
5.271
5.346
169,128
-0.05(-0.85%)
May 31, 2012
5.428
5.444
5.327
5.392
243,280
-0.02(-0.36%)
May 30, 2012
5.392
5.506
5.392
5.412
160,326
-0.02(-0.36%)
May 29, 2012
5.467
5.614
5.424
5.431
150,213
-0.01(-0.18%)
May 25, 2012
5.467
5.467
5.379
5.441
179,730
-0.03(-0.48%)
May 24, 2012
5.415
5.467
5.350
5.467
238,833
+0.06(+1.03%)
May 23, 2012
5.330
5.412
5.268
5.412
385,973
+0.03(+0.55%)
May 22, 2012
5.477
5.535
5.379
5.382
285,976
-0.18(-3.18%)
May 21, 2012
5.448
5.575
5.444
5.559
321,555
+0.08(+1.43%)
May 18, 2012
5.356
5.487
5.271
5.480
620,684
+0.10(+1.88%)
May 17, 2012
5.395
5.431
5.268
5.379
368,495
-0.02(-0.30%)
May 16, 2012
5.405
5.431
5.389
5.395
393,820
-0.02(-0.42%)
May 15, 2012
5.402
5.428
5.382
5.418
337,690
-0.02(-0.36%)
May 14, 2012
5.291
5.552
5.238
5.438
452,507
+0.01(+0.18%)
May 11, 2012
5.379
5.497
5.374
5.428
443,440
+0.02(+0.42%)
May 10, 2012
5.444
5.500
5.317
5.405
980,904
-0.09(-1.61%)
May 09, 2012
5.624
5.637
5.412
5.493
1,523,388
-0.18(-3.23%)
May 08, 2012
5.722
5.732
5.673
5.677
330,026
-0.05(-0.80%)
May 07, 2012
5.699
5.722
5.500
5.722
661,594
-0.01(-0.17%)
May 04, 2012
5.608
5.778
5.477
5.732
744,266
-0.07(-1.24%)
May 03, 2012
5.863
5.883
5.755
5.804
518,093
-0.03(-0.50%)
May 02, 2012
5.886
5.909
5.824
5.833
432,146
-0.05(-0.89%)
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.