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
Endeavour Silver Corp
(NY:
EXK
)
3.925
-0.105 (-2.61%)
Streaming Delayed Price
Updated: 12:46 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 (%)
Apr 30, 2010
3.840
4.020
3.820
3.910
920,943
+0.11(+2.89%)
Apr 29, 2010
3.730
3.850
3.690
3.800
659,290
+0.07(+1.88%)
Apr 28, 2010
3.680
3.830
3.650
3.730
571,942
+0.05(+1.36%)
Apr 27, 2010
3.580
3.730
3.580
3.680
618,968
+0.01(+0.27%)
Apr 26, 2010
3.630
3.700
3.619
3.670
503,398
+0.10(+2.80%)
Apr 23, 2010
3.500
3.630
3.420
3.570
525,905
+0.03(+0.85%)
Apr 22, 2010
3.470
3.540
3.410
3.540
314,778
+0.03(+0.85%)
Apr 21, 2010
3.620
3.620
3.440
3.510
575,350
-0.04(-1.13%)
Apr 20, 2010
3.490
3.600
3.490
3.550
321,469
+0.07(+2.01%)
Apr 19, 2010
3.470
3.500
3.360
3.480
404,968
-0.02(-0.57%)
Apr 16, 2010
3.530
3.600
3.360
3.500
857,328
-0.11(-3.05%)
Apr 15, 2010
3.700
3.720
3.600
3.610
300,350
-0.09(-2.43%)
Apr 14, 2010
3.660
3.740
3.620
3.700
555,805
+0.15(+4.23%)
Apr 13, 2010
3.670
3.670
3.460
3.550
490,799
-0.08(-2.20%)
Apr 12, 2010
3.650
3.740
3.600
3.630
779,531
+0.03(+0.83%)
Apr 09, 2010
3.510
3.670
3.490
3.600
1,023,259
+0.14(+4.05%)
Apr 08, 2010
3.440
3.480
3.330
3.460
423,508
+0.01(+0.29%)
Apr 07, 2010
3.350
3.490
3.339
3.450
892,861
+0.14(+4.23%)
Apr 06, 2010
3.250
3.370
3.250
3.310
369,238
-0.04(-1.19%)
Apr 05, 2010
3.350
3.360
3.270
3.350
550,191
+0.09(+2.76%)
Apr 01, 2010
3.250
3.260
3.260
3.260
425,300
+0.05(+1.56%)
Mar 31, 2010
3.290
3.300
3.160
3.210
318,939
-0.02(-0.62%)
Mar 30, 2010
3.300
3.300
3.190
3.230
258,941
-0.05(-1.52%)
Mar 29, 2010
3.340
3.350
3.270
3.280
306,534
+0.01(+0.31%)
Mar 26, 2010
3.230
3.360
3.220
3.270
658,216
+0.05(+1.55%)
Mar 25, 2010
3.180
3.240
3.080
3.220
984,926
+0.06(+1.90%)
Mar 24, 2010
3.320
3.320
3.130
3.160
562,020
-0.18(-5.39%)
Mar 23, 2010
3.250
3.360
3.180
3.340
450,921
+0.10(+3.09%)
Mar 22, 2010
3.070
3.250
3.070
3.240
346,400
+0.09(+2.86%)
Mar 19, 2010
3.250
3.250
3.120
3.150
808,592
-0.07(-2.17%)
Mar 18, 2010
3.370
3.370
3.180
3.220
530,605
-0.05(-1.53%)
Mar 17, 2010
3.300
3.360
3.270
3.270
416,455
-0.03(-0.91%)
Mar 16, 2010
3.440
3.500
3.280
3.300
765,192
-0.02(-0.59%)
Mar 15, 2010
3.310
3.350
3.300
3.320
357,785
-0.15(-4.34%)
Mar 12, 2010
3.570
3.580
3.410
3.470
247,342
-0.02(-0.57%)
Mar 11, 2010
3.390
3.520
3.340
3.490
298,153
+0.06(+1.75%)
Mar 10, 2010
3.650
3.650
3.410
3.430
560,669
-0.16(-4.46%)
Mar 09, 2010
3.480
3.600
3.480
3.590
377,911
-0.01(-0.28%)
Mar 08, 2010
3.710
3.800
3.600
3.600
392,632
-0.11(-2.96%)
Mar 05, 2010
3.660
3.800
3.640
3.710
394,889
+0.10(+2.77%)
Mar 04, 2010
3.560
3.660
3.470
3.610
587,356
+0.05(+1.40%)
Mar 03, 2010
3.500
3.680
3.490
3.560
733,366
+0.10(+2.89%)
Mar 02, 2010
3.390
3.540
3.340
3.460
566,839
+0.16(+4.85%)
Mar 01, 2010
3.280
3.380
3.230
3.300
224,122
+0.02(+0.61%)
Feb 26, 2010
3.250
3.340
3.210
3.280
264,156
+0.05(+1.55%)
Feb 25, 2010
3.080
3.280
3.010
3.230
606,188
+0.13(+4.19%)
Feb 24, 2010
3.150
3.200
3.100
3.100
250,083
-0.09(-2.82%)
Feb 23, 2010
3.310
3.320
3.180
3.190
331,533
-0.14(-4.21%)
Feb 22, 2010
3.340
3.440
3.330
3.330
261,323
+0.00(+0.00%)
Feb 19, 2010
3.380
3.440
3.250
3.330
494,859
-0.07(-2.06%)
Feb 18, 2010
3.500
3.520
3.400
3.400
355,305
-0.09(-2.58%)
Feb 17, 2010
3.630
3.650
3.480
3.490
472,328
-0.10(-2.77%)
Feb 16, 2010
3.470
3.620
3.410
3.590
718,794
+0.22(+6.51%)
Feb 12, 2010
3.240
3.370
3.370
3.370
517,300
-0.11(-3.16%)
Feb 11, 2010
3.450
3.500
3.350
3.480
498,231
+0.13(+3.88%)
Feb 10, 2010
3.340
3.350
3.180
3.350
353,733
+0.05(+1.52%)
Feb 09, 2010
3.180
3.340
3.180
3.300
639,542
+0.15(+4.76%)
Feb 08, 2010
3.450
3.450
3.120
3.150
729,306
-0.17(-5.12%)
Feb 05, 2010
3.060
3.350
2.860
3.320
1,193,821
+0.21(+6.75%)
Feb 04, 2010
3.370
3.370
3.010
3.110
1,270,388
-0.37(-10.63%)
Feb 03, 2010
3.520
3.570
3.340
3.480
628,018
-0.07(-1.97%)
Feb 02, 2010
3.640
3.700
3.520
3.550
700,706
+0.16(+4.72%)
Feb 01, 2010
3.230
3.580
3.090
3.390
981,373
+0.24(+7.62%)
Jan 29, 2010
3.310
3.340
3.110
3.150
803,670
-0.22(-6.53%)
Jan 28, 2010
3.450
3.490
3.230
3.370
682,190
-0.04(-1.17%)
Jan 27, 2010
3.550
3.580
3.330
3.410
614,134
-0.12(-3.40%)
Jan 26, 2010
3.410
3.590
3.310
3.530
680,374
+0.06(+1.73%)
Jan 25, 2010
3.580
3.670
3.350
3.470
686,791
-0.12(-3.29%)
Jan 22, 2010
3.600
3.660
3.440
3.588
1,007,736
-0.11(-3.03%)
Jan 21, 2010
3.950
3.950
3.610
3.700
1,074,611
-0.26(-6.57%)
Jan 20, 2010
4.100
4.110
3.950
3.960
837,564
-0.25(-5.94%)
Jan 19, 2010
4.250
4.250
4.121
4.210
419,894
+0.05(+1.20%)
Jan 15, 2010
4.260
4.160
4.160
4.160
479,000
-0.12(-2.80%)
Jan 14, 2010
4.400
4.400
4.180
4.280
448,316
+0.00(+0.00%)
Jan 13, 2010
3.990
4.320
3.980
4.280
958,098
+0.31(+7.81%)
Jan 12, 2010
4.240
4.270
3.960
3.970
691,832
-0.25(-5.92%)
Jan 11, 2010
4.480
4.480
4.210
4.220
678,500
-0.06(-1.40%)
Jan 08, 2010
4.300
4.370
4.140
4.280
517,854
+0.01(+0.23%)
Jan 07, 2010
4.220
4.300
4.120
4.270
622,907
+0.06(+1.43%)
Jan 06, 2010
4.120
4.250
4.110
4.210
588,982
+0.15(+3.69%)
Jan 05, 2010
3.910
4.090
3.880
4.060
777,134
+0.17(+4.37%)
Jan 04, 2010
3.890
3.920
3.750
3.890
564,213
+0.25(+6.87%)
Dec 31, 2009
3.750
3.640
3.640
3.640
281,400
-0.07(-1.89%)
Dec 30, 2009
3.710
3.730
3.590
3.710
221,950
+0.00(+0.00%)
Dec 29, 2009
3.900
3.910
3.710
3.710
250,736
-0.15(-3.89%)
Dec 28, 2009
3.850
3.980
3.850
3.860
223,583
+0.01(+0.26%)
Dec 24, 2009
3.850
3.890
3.780
3.850
225,598
+0.07(+1.85%)
Dec 23, 2009
3.670
3.810
3.460
3.780
1,065,169
+0.10(+2.72%)
Dec 22, 2009
3.870
3.870
3.620
3.680
579,375
-0.14(-3.66%)
Dec 21, 2009
4.000
4.060
3.780
3.820
803,347
-0.34(-8.17%)
Dec 18, 2009
3.711
4.160
3.590
4.160
1,198,697
+0.41(+10.93%)
Dec 17, 2009
3.780
3.850
3.600
3.750
618,107
-0.01(-0.27%)
Dec 16, 2009
3.870
3.880
3.750
3.760
796,142
-0.04(-1.05%)
Dec 15, 2009
3.700
3.800
3.650
3.800
919,502
+0.11(+2.98%)
Dec 14, 2009
3.630
3.690
3.590
3.690
385,821
+0.14(+3.94%)
Dec 11, 2009
3.690
3.710
3.430
3.550
552,780
-0.04(-1.11%)
Dec 10, 2009
3.410
3.620
3.380
3.590
635,290
+0.19(+5.59%)
Dec 09, 2009
3.410
3.530
3.310
3.400
806,588
+0.12(+3.66%)
Dec 08, 2009
3.280
3.420
3.210
3.280
644,960
-0.13(-3.81%)
Dec 07, 2009
3.500
3.560
3.300
3.410
725,961
-0.18(-5.01%)
Dec 04, 2009
3.620
3.700
3.470
3.590
907,891
-0.19(-5.03%)
Dec 03, 2009
3.860
3.880
3.660
3.780
716,087
-0.10(-2.58%)
Dec 02, 2009
3.960
3.970
3.840
3.880
799,402
-0.07(-1.77%)
Dec 01, 2009
3.900
3.950
3.830
3.950
739,520
+0.21(+5.61%)
Nov 30, 2009
3.790
3.900
3.660
3.740
954,630
+0.01(+0.27%)
Nov 27, 2009
3.510
3.820
3.400
3.730
1,317,583
-0.13(-3.37%)
Nov 25, 2009
3.890
3.950
3.750
3.860
947,422
+0.13(+3.49%)
Nov 24, 2009
3.600
3.750
3.520
3.730
600,316
+0.13(+3.61%)
Nov 23, 2009
3.970
4.000
3.500
3.600
1,382,144
-0.11(-2.96%)
Nov 20, 2009
3.610
3.730
3.600
3.710
697,447
+0.02(+0.54%)
Nov 19, 2009
3.600
3.710
3.500
3.690
646,191
+0.03(+0.82%)
Nov 18, 2009
3.530
3.750
3.500
3.660
1,411,384
+0.22(+6.40%)
Nov 17, 2009
3.290
3.450
3.250
3.440
689,179
+0.13(+3.93%)
Nov 16, 2009
3.250
3.400
3.250
3.310
981,733
+0.08(+2.48%)
Nov 13, 2009
3.140
3.230
3.090
3.230
541,864
+0.12(+3.86%)
Nov 12, 2009
3.320
3.320
3.060
3.110
686,262
-0.16(-4.89%)
Nov 11, 2009
3.440
3.450
3.210
3.270
688,863
+0.04(+1.24%)
Nov 10, 2009
3.370
3.370
3.150
3.230
569,676
-0.11(-3.29%)
Nov 09, 2009
3.330
3.420
3.290
3.340
929,311
+0.16(+5.03%)
Nov 06, 2009
3.190
3.280
3.120
3.180
382,371
+0.00(+0.00%)
Nov 05, 2009
3.260
3.270
3.110
3.180
537,200
+0.03(+0.95%)
Nov 04, 2009
3.080
3.290
3.010
3.150
1,465,229
+0.16(+5.35%)
Nov 03, 2009
2.740
3.040
2.660
2.990
906,555
+0.24(+8.73%)
Nov 02, 2009
2.700
2.990
2.650
2.750
561,680
+0.08(+3.00%)
Oct 30, 2009
2.770
2.850
2.500
2.670
587,254
-0.11(-3.96%)
Oct 29, 2009
2.600
2.830
2.590
2.780
780,365
+0.32(+13.01%)
Oct 28, 2009
2.610
2.650
2.420
2.460
704,710
-0.20(-7.52%)
Oct 27, 2009
2.610
2.790
2.590
2.660
577,317
-0.09(-3.27%)
Oct 26, 2009
2.860
3.040
2.671
2.750
717,758
-0.22(-7.41%)
Oct 23, 2009
2.990
3.020
2.960
2.970
477,914
+0.08(+2.77%)
Oct 22, 2009
3.050
3.050
2.840
2.890
804,533
-0.12(-3.99%)
Oct 21, 2009
3.010
3.120
2.870
3.010
593,874
+0.05(+1.69%)
Oct 20, 2009
2.910
2.980
2.900
2.960
542,440
-0.14(-4.52%)
Oct 19, 2009
3.200
3.200
3.010
3.100
414,024
+0.04(+1.31%)
Oct 16, 2009
2.970
3.090
2.950
3.060
382,064
+0.04(+1.32%)
Oct 15, 2009
3.000
3.140
3.000
3.020
719,492
-0.16(-5.03%)
Oct 14, 2009
3.250
3.290
3.110
3.180
591,174
+0.01(+0.32%)
Oct 13, 2009
3.160
3.230
3.030
3.170
685,631
+0.07(+2.25%)
Oct 12, 2009
3.180
3.230
3.030
3.100
769,962
+0.08(+2.65%)
Oct 09, 2009
2.950
3.060
2.940
3.020
420,849
-0.01(-0.33%)
Oct 08, 2009
3.030
3.080
2.950
3.030
1,134,145
+0.06(+2.02%)
Oct 07, 2009
3.000
3.000
2.850
2.970
901,067
-0.03(-1.00%)
Oct 06, 2009
2.890
3.030
2.830
3.000
1,772,610
+0.25(+9.09%)
Oct 05, 2009
2.750
2.780
2.620
2.750
431,104
+0.13(+4.96%)
Oct 02, 2009
2.570
2.730
2.530
2.620
704,875
-0.01(-0.38%)
Oct 01, 2009
2.770
2.840
2.600
2.630
594,349
-0.17(-6.07%)
Sep 30, 2009
2.870
2.870
2.730
2.800
858,389
+0.06(+2.19%)
Sep 29, 2009
2.510
2.740
2.500
2.740
621,561
+0.11(+4.18%)
Sep 28, 2009
2.590
2.670
2.510
2.630
634,101
+0.14(+5.63%)
Sep 25, 2009
2.510
2.560
2.420
2.490
842,178
-0.11(-4.23%)
Sep 24, 2009
2.900
2.900
2.560
2.600
832,232
-0.15(-5.46%)
Sep 23, 2009
2.960
2.960
2.740
2.750
754,043
-0.11(-3.84%)
Sep 22, 2009
2.970
3.030
2.820
2.860
1,041,298
+0.09(+3.25%)
Sep 21, 2009
2.860
2.860
2.670
2.770
725,334
-0.14(-4.81%)
Sep 18, 2009
2.970
2.970
2.650
2.910
967,259
+0.04(+1.39%)
Sep 17, 2009
3.010
3.010
2.820
2.870
1,925,023
-0.23(-7.42%)
Sep 16, 2009
2.960
3.290
2.850
3.100
1,460,063
+0.26(+9.16%)
Sep 15, 2009
2.730
2.850
2.640
2.840
642,067
+0.16(+5.97%)
Sep 14, 2009
2.760
2.800
2.550
2.680
737,838
-0.16(-5.63%)
Sep 11, 2009
2.800
2.970
2.800
2.840
1,058,881
+0.12(+4.41%)
Sep 10, 2009
2.540
2.720
2.500
2.720
442,557
+0.18(+7.09%)
Sep 09, 2009
2.540
2.790
2.500
2.540
983,505
+0.00(+0.00%)
Sep 08, 2009
2.590
2.680
2.500
2.540
792,972
+0.08(+3.25%)
Sep 04, 2009
2.390
2.480
2.290
2.460
439,975
+0.07(+2.93%)
Sep 03, 2009
2.280
2.400
2.200
2.390
868,392
+0.17(+7.66%)
Sep 02, 2009
2.070
2.230
2.010
2.220
611,565
+0.20(+9.90%)
Sep 01, 2009
2.140
2.150
1.970
2.020
409,979
-0.07(-3.35%)
Aug 31, 2009
2.050
2.100
1.990
2.090
169,239
+0.03(+1.46%)
Aug 28, 2009
2.050
2.090
2.000
2.060
290,518
+0.05(+2.49%)
Aug 27, 2009
2.050
2.050
1.920
2.010
143,692
+0.01(+0.50%)
Aug 26, 2009
2.030
2.030
1.920
2.000
166,233
-0.03(-1.48%)
Aug 25, 2009
2.060
2.060
1.980
2.030
174,499
+0.03(+1.50%)
Aug 24, 2009
2.010
2.050
1.960
2.000
193,137
+0.01(+0.50%)
Aug 21, 2009
2.000
2.020
1.960
1.990
204,887
+0.05(+2.58%)
Aug 20, 2009
1.950
1.950
1.910
1.940
80,502
+0.01(+0.52%)
Aug 19, 2009
1.800
1.950
1.800
1.930
151,102
+0.06(+3.21%)
Aug 18, 2009
1.820
1.900
1.820
1.870
187,486
+0.08(+4.50%)
Aug 17, 2009
1.880
1.880
1.750
1.790
461,710
-0.19(-9.62%)
Aug 14, 2009
2.030
2.079
1.920
1.980
211,120
-0.06(-2.94%)
Aug 13, 2009
2.020
2.120
2.020
2.040
301,821
+0.06(+3.03%)
Aug 12, 2009
1.880
1.990
1.880
1.980
152,175
+0.05(+2.59%)
Aug 11, 2009
2.020
2.020
1.870
1.930
308,908
-0.06(-3.02%)
Aug 10, 2009
2.000
2.070
1.970
1.990
215,438
-0.07(-3.40%)
Aug 07, 2009
2.110
2.140
2.030
2.060
247,903
+0.00(+0.00%)
Aug 06, 2009
2.100
2.120
2.050
2.060
404,668
-0.01(-0.48%)
Aug 05, 2009
2.080
2.080
1.990
2.070
272,012
+0.03(+1.47%)
Aug 04, 2009
2.040
2.100
1.990
2.040
388,709
-0.03(-1.44%)
Aug 03, 2009
2.000
2.100
1.970
2.070
506,721
+0.14(+7.44%)
Jul 31, 2009
1.880
1.930
1.850
1.927
243,908
+0.08(+4.14%)
Jul 30, 2009
1.840
1.900
1.800
1.850
150,864
+0.10(+5.71%)
Jul 29, 2009
1.820
1.820
1.750
1.750
198,595
-0.12(-6.42%)
Jul 28, 2009
1.867
1.920
1.800
1.870
159,734
-0.05(-2.60%)
Jul 27, 2009
1.936
1.960
1.880
1.920
187,955
+0.02(+1.05%)
Jul 24, 2009
1.920
1.920
1.880
1.900
824
+0.02(+1.06%)
Jul 23, 2009
1.970
1.980
1.870
1.880
270,793
-0.02(-1.05%)
Jul 22, 2009
1.820
1.917
1.800
1.900
230,048
+0.05(+2.70%)
Jul 21, 2009
1.970
2.000
1.800
1.850
344,162
-0.11(-5.61%)
Jul 20, 2009
1.950
1.990
1.930
1.960
219,543
+0.06(+3.16%)
Jul 17, 2009
1.830
1.920
1.820
1.900
177,793
-0.01(-0.52%)
Jul 16, 2009
1.770
1.950
1.740
1.910
257,798
+0.06(+3.24%)
Jul 15, 2009
1.670
1.990
1.670
1.850
367,405
+0.23(+14.20%)
Jul 14, 2009
1.650
1.650
1.590
1.620
162,574
+0.02(+1.26%)
Jul 13, 2009
1.460
1.600
1.450
1.600
159,510
+0.08(+5.26%)
Jul 10, 2009
1.660
1.660
1.430
1.520
142,701
+0.00(+0.00%)
Jul 09, 2009
1.470
1.560
1.470
1.520
156,230
+0.06(+4.11%)
Jul 08, 2009
1.500
1.540
1.430
1.460
346,883
-0.07(-4.58%)
Jul 07, 2009
1.600
1.600
1.500
1.530
168,262
-0.07(-4.38%)
Jul 06, 2009
1.710
1.720
1.570
1.600
215,034
-0.12(-6.98%)
Jul 02, 2009
1.720
1.760
1.640
1.720
140,432
-0.03(-1.71%)
Jul 01, 2009
1.790
1.800
1.670
1.750
115,647
+0.03(+1.74%)
Jun 30, 2009
1.840
1.840
1.690
1.720
193,805
-0.03(-1.71%)
Jun 29, 2009
1.780
1.810
1.720
1.750
120,946
-0.01(-0.57%)
Jun 26, 2009
1.690
1.770
1.660
1.760
280,668
+0.11(+6.67%)
Jun 25, 2009
1.659
1.670
1.650
1.650
294,558
+0.05(+3.12%)
Jun 24, 2009
1.500
1.690
1.500
1.600
302,094
+0.02(+1.27%)
Jun 23, 2009
1.540
1.640
1.540
1.580
343,996
-0.01(-0.63%)
Jun 22, 2009
1.760
1.760
1.530
1.590
445,210
-0.05(-3.05%)
Jun 19, 2009
1.640
1.700
1.630
1.640
321,662
+0.06(+3.80%)
Jun 18, 2009
1.660
1.770
1.570
1.580
391,333
-0.08(-4.82%)
Jun 17, 2009
1.710
1.750
1.650
1.660
525,884
-0.05(-2.92%)
Jun 16, 2009
1.830
1.840
1.710
1.710
339,473
-0.07(-3.93%)
Jun 15, 2009
1.860
1.910
1.710
1.780
454,158
-0.15(-7.77%)
Jun 12, 2009
1.900
2.000
1.900
1.930
235,368
-0.11(-5.39%)
Jun 11, 2009
1.930
2.080
1.930
2.040
170,341
+0.06(+3.03%)
Jun 10, 2009
2.110
2.110
1.930
1.980
216,694
-0.03(-1.49%)
Jun 09, 2009
2.100
2.100
1.960
2.010
297,093
+0.06(+3.08%)
Jun 08, 2009
1.930
1.950
1.850
1.950
674,638
-0.12(-5.80%)
Jun 05, 2009
2.180
2.180
2.040
2.070
332,847
-0.13(-5.91%)
Jun 04, 2009
2.200
2.250
2.050
2.200
469,420
+0.05(+2.33%)
Jun 03, 2009
2.340
2.390
2.030
2.150
531,993
-0.20(-8.51%)
Jun 02, 2009
2.200
2.400
2.200
2.350
284,731
+0.09(+3.98%)
Jun 01, 2009
2.300
2.430
2.190
2.260
533,677
+0.04(+1.80%)
May 29, 2009
2.150
2.270
2.150
2.220
444,980
+0.12(+5.71%)
May 28, 2009
2.040
2.140
1.920
2.100
440,949
+0.14(+7.14%)
May 27, 2009
1.950
2.010
1.860
1.960
243,415
+0.01(+0.51%)
May 26, 2009
2.070
2.070
1.900
1.950
303,396
-0.07(-3.47%)
May 22, 2009
2.060
2.130
2.010
2.020
411,565
+0.03(+1.51%)
May 21, 2009
1.890
2.030
1.810
1.990
342,504
+0.11(+5.85%)
May 20, 2009
1.790
1.930
1.780
1.880
302,002
+0.12(+6.82%)
May 19, 2009
1.660
1.820
1.660
1.760
250,795
+0.07(+4.29%)
May 18, 2009
1.690
1.790
1.650
1.688
104,243
-0.01(-0.74%)
May 15, 2009
1.670
1.760
1.650
1.700
182,005
+0.01(+0.59%)
May 14, 2009
1.690
1.770
1.660
1.690
152,015
-0.04(-2.31%)
May 13, 2009
1.800
1.840
1.700
1.730
246,316
-0.11(-5.98%)
May 12, 2009
1.860
1.860
1.730
1.840
207,613
+0.14(+8.24%)
May 11, 2009
1.670
1.790
1.670
1.700
206,264
-0.09(-5.03%)
May 08, 2009
1.680
1.830
1.680
1.790
254,120
+0.11(+6.54%)
May 07, 2009
1.800
1.810
1.630
1.680
426,940
-0.05(-2.88%)
May 06, 2009
1.650
1.740
1.650
1.730
140,244
+0.08(+4.85%)
May 05, 2009
1.640
1.730
1.630
1.650
289,547
-0.01(-0.60%)
May 04, 2009
1.590
1.700
1.590
1.660
250,991
+0.07(+4.40%)
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.