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
Alliancebernstein Holding LP
(NY:
AB
)
33.32
+0.46 (+1.40%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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
9.398
9.500
9.280
9.319
651,346
-0.06(-0.67%)
Apr 29, 2013
9.359
9.406
9.245
9.382
671,639
+0.06(+0.68%)
Apr 26, 2013
9.028
9.359
8.839
9.319
1,312,053
+0.27(+2.96%)
Apr 25, 2013
8.954
9.146
8.910
9.052
686,317
+0.10(+1.10%)
Apr 24, 2013
9.009
9.032
8.907
8.954
413,719
-0.07(-0.74%)
Apr 23, 2013
8.942
9.048
8.883
9.020
489,707
+0.09(+1.01%)
Apr 22, 2013
8.961
8.985
8.851
8.930
441,808
+0.04(+0.49%)
Apr 19, 2013
8.891
8.902
8.812
8.887
361,626
+0.08(+0.89%)
Apr 18, 2013
8.847
8.847
8.753
8.808
411,088
+0.00(+0.00%)
Apr 17, 2013
8.800
8.824
8.753
8.808
874,047
-0.03(-0.36%)
Apr 16, 2013
8.796
8.887
8.702
8.839
528,669
+0.18(+2.04%)
Apr 15, 2013
9.095
9.095
8.639
8.662
991,254
-0.39(-4.30%)
Apr 12, 2013
8.961
9.064
8.931
9.052
457,983
+0.05(+0.52%)
Apr 11, 2013
9.020
9.075
8.899
9.005
660,503
+0.05(+0.53%)
Apr 10, 2013
8.666
9.036
8.615
8.957
789,001
+0.40(+4.64%)
Apr 09, 2013
8.556
8.694
8.505
8.560
543,723
+0.11(+1.35%)
Apr 08, 2013
8.190
8.487
8.080
8.446
793,193
+0.25(+3.02%)
Apr 05, 2013
8.332
8.360
8.061
8.198
619,772
-0.16(-1.88%)
Apr 04, 2013
8.265
8.394
8.245
8.356
292,142
+0.07(+0.90%)
Apr 03, 2013
8.662
8.691
8.230
8.281
813,847
-0.33(-3.79%)
Apr 02, 2013
8.607
8.749
8.568
8.607
683,457
-0.00(-0.05%)
Apr 01, 2013
8.674
8.733
8.556
8.611
464,290
-0.00(-0.05%)
Mar 28, 2013
8.556
8.670
8.493
8.615
573,945
+0.10(+1.15%)
Mar 27, 2013
8.521
8.560
8.446
8.517
431,340
-0.04(-0.46%)
Mar 26, 2013
8.419
8.556
8.352
8.556
419,599
+0.15(+1.73%)
Mar 25, 2013
8.627
8.749
8.375
8.411
695,481
-0.12(-1.38%)
Mar 22, 2013
8.336
8.603
8.285
8.529
561,888
+0.19(+2.26%)
Mar 21, 2013
8.540
8.544
8.301
8.340
477,417
-0.23(-2.71%)
Mar 20, 2013
8.556
8.611
8.513
8.572
371,285
+0.07(+0.83%)
Mar 19, 2013
8.607
8.655
8.363
8.501
884,586
-0.02(-0.23%)
Mar 18, 2013
8.603
8.644
8.458
8.521
765,424
-0.15(-1.72%)
Mar 15, 2013
8.513
8.670
8.462
8.670
1,085,425
+0.10(+1.19%)
Mar 14, 2013
8.859
8.863
8.493
8.568
1,537,509
-0.25(-2.81%)
Mar 13, 2013
8.596
8.832
8.497
8.816
746,827
+0.26(+2.99%)
Mar 12, 2013
8.777
8.777
8.478
8.560
1,217,439
-0.27(-3.03%)
Mar 11, 2013
8.961
8.961
8.761
8.828
502,860
+0.04(+0.40%)
Mar 08, 2013
8.965
8.971
8.742
8.792
785,369
-0.10(-1.11%)
Mar 07, 2013
9.028
9.075
8.867
8.891
629,973
-0.14(-1.57%)
Mar 06, 2013
9.048
9.146
8.930
9.032
1,043,062
-0.01(-0.09%)
Mar 05, 2013
9.001
9.087
8.961
9.040
1,203,379
+0.12(+1.37%)
Mar 04, 2013
8.954
9.009
8.851
8.918
986,467
-0.07(-0.79%)
Mar 01, 2013
9.009
9.115
8.926
8.989
992,369
-0.07(-0.78%)
Feb 28, 2013
8.784
9.099
8.730
9.060
1,297,797
+0.37(+4.30%)
Feb 27, 2013
8.639
8.725
8.623
8.686
726,389
+0.03(+0.32%)
Feb 26, 2013
8.753
8.784
8.588
8.659
1,086,081
-0.15(-1.65%)
Feb 22, 2013
8.812
8.891
8.615
8.804
1,047,534
+0.09(+1.04%)
Feb 21, 2013
8.647
8.714
8.478
8.714
1,822,033
+0.07(+0.77%)
Feb 20, 2013
8.906
8.926
8.596
8.647
2,047,593
-0.17(-1.88%)
Feb 19, 2013
8.317
8.878
8.317
8.812
2,437,436
+0.54(+6.54%)
Feb 15, 2013
8.163
8.282
8.085
8.271
1,119,092
+0.17(+2.05%)
Feb 14, 2013
7.935
8.186
7.911
8.105
1,258,771
+0.19(+2.34%)
Feb 13, 2013
8.112
8.136
7.888
7.919
1,564,012
-0.17(-2.06%)
Feb 12, 2013
8.244
8.290
7.962
8.085
2,779,886
-0.20(-2.43%)
Feb 11, 2013
7.942
8.480
7.942
8.286
1,210,246
+0.35(+4.38%)
Feb 08, 2013
7.966
8.012
7.908
7.938
359,027
+0.02(+0.20%)
Feb 07, 2013
7.880
8.039
7.850
7.923
744,473
+0.05(+0.69%)
Feb 06, 2013
7.788
7.892
7.788
7.869
327,839
+0.09(+1.14%)
Feb 04, 2013
7.846
7.865
7.730
7.780
613,576
-0.10(-1.28%)
Feb 01, 2013
7.880
7.962
7.807
7.880
904,040
+0.01(+0.15%)
Jan 31, 2013
7.900
7.942
7.826
7.869
997,096
-0.05(-0.68%)
Jan 30, 2013
7.900
7.962
7.888
7.923
735,608
+0.01(+0.15%)
Jan 29, 2013
7.861
7.942
7.760
7.911
567,528
+0.05(+0.69%)
Jan 28, 2013
8.035
8.043
7.830
7.857
852,761
-0.12(-1.45%)
Jan 25, 2013
7.938
8.043
7.921
7.973
767,470
+0.05(+0.63%)
Jan 24, 2013
7.915
7.989
7.846
7.923
803,209
-0.00(-0.05%)
Jan 23, 2013
7.962
8.008
7.877
7.927
560,964
-0.01(-0.10%)
Jan 22, 2013
7.784
8.008
7.734
7.935
863,312
+0.19(+2.45%)
Jan 18, 2013
7.730
7.745
7.707
7.745
819,251
+0.01(+0.15%)
Jan 17, 2013
7.714
7.765
7.699
7.734
1,143,212
+0.03(+0.45%)
Jan 16, 2013
7.668
7.757
7.594
7.699
751,567
+0.01(+0.10%)
Jan 15, 2013
7.714
7.714
7.629
7.691
999,487
-0.03(-0.45%)
Jan 14, 2013
7.714
7.780
7.668
7.726
983,010
+0.00(+0.05%)
Jan 11, 2013
7.618
7.790
7.575
7.722
1,547,851
+0.16(+2.15%)
Jan 10, 2013
7.513
7.664
7.506
7.560
872,503
+0.08(+1.03%)
Jan 09, 2013
7.390
7.535
7.382
7.482
1,387,561
+0.09(+1.26%)
Jan 08, 2013
7.421
7.440
7.324
7.390
855,485
-0.03(-0.42%)
Jan 07, 2013
7.247
7.490
7.196
7.421
2,019,006
+0.20(+2.78%)
Jan 04, 2013
7.019
7.262
7.001
7.220
3,181,896
+0.27(+3.84%)
Jan 03, 2013
6.984
7.069
6.918
6.953
660,359
+0.00(+0.00%)
Jan 02, 2013
6.891
6.965
6.736
6.953
1,074,315
+0.22(+3.21%)
Dec 31, 2012
6.717
6.829
6.653
6.736
550,813
-0.02(-0.29%)
Dec 28, 2012
6.508
6.794
6.458
6.756
994,387
+0.20(+3.13%)
Dec 27, 2012
6.520
6.628
6.501
6.551
446,419
+0.02(+0.36%)
Dec 26, 2012
6.563
6.616
6.485
6.528
486,361
-0.05(-0.76%)
Dec 24, 2012
6.447
6.702
6.379
6.578
920,864
+0.11(+1.73%)
Dec 21, 2012
6.485
6.574
6.385
6.466
1,130,813
-0.10(-1.47%)
Dec 20, 2012
6.532
6.659
6.505
6.563
867,804
+0.05(+0.71%)
Dec 19, 2012
6.586
6.640
6.508
6.516
705,059
-0.11(-1.63%)
Dec 18, 2012
6.412
6.632
6.396
6.624
1,328,664
+0.21(+3.25%)
Dec 17, 2012
6.481
6.555
6.377
6.416
1,327,179
-0.08(-1.19%)
Dec 14, 2012
6.648
6.648
6.465
6.493
1,037,095
-0.08(-1.18%)
Dec 13, 2012
6.532
6.609
6.450
6.570
1,227,774
+0.01(+0.18%)
Dec 12, 2012
6.659
6.659
6.443
6.559
1,754,165
+0.08(+1.19%)
Dec 11, 2012
6.485
6.547
6.427
6.481
971,178
-0.00(-0.06%)
Dec 10, 2012
6.485
6.551
6.385
6.485
1,216,606
-0.02(-0.36%)
Dec 07, 2012
6.559
6.632
6.404
6.508
852,310
-0.06(-0.94%)
Dec 06, 2012
6.667
6.671
6.412
6.570
1,766,064
-0.10(-1.45%)
Dec 05, 2012
6.829
6.833
6.640
6.667
2,213,944
-0.20(-2.87%)
Dec 04, 2012
6.895
6.953
6.818
6.864
243,391
+0.07(+1.02%)
Nov 30, 2012
6.930
6.957
6.764
6.794
625,475
-0.14(-2.01%)
Nov 29, 2012
6.968
6.995
6.907
6.934
679,938
-0.01(-0.11%)
Nov 28, 2012
6.930
6.995
6.887
6.941
764,064
-0.05(-0.66%)
Nov 27, 2012
6.968
7.028
6.930
6.988
1,243,492
-0.02(-0.33%)
Nov 26, 2012
6.995
7.053
6.941
7.011
2,113,255
-0.04(-0.55%)
Nov 23, 2012
6.957
7.069
6.910
7.050
574,586
+0.10(+1.39%)
Nov 21, 2012
6.679
6.953
6.605
6.953
2,480,172
+0.35(+5.33%)
Nov 20, 2012
6.416
6.682
6.350
6.601
681,133
+0.17(+2.71%)
Nov 19, 2012
6.188
6.474
6.184
6.427
685,288
+0.26(+4.13%)
Nov 16, 2012
6.145
6.180
6.060
6.172
539,061
+0.04(+0.69%)
Nov 15, 2012
6.335
6.420
6.087
6.130
998,217
-0.25(-3.88%)
Nov 14, 2012
6.389
6.485
6.246
6.377
1,010,848
-0.04(-0.60%)
Nov 13, 2012
6.369
6.524
6.284
6.416
1,297,411
+0.07(+1.03%)
Nov 12, 2012
6.211
6.365
6.137
6.350
1,421,992
+0.14(+2.30%)
Nov 09, 2012
6.168
6.246
6.141
6.207
550,707
+0.01(+0.19%)
Nov 08, 2012
6.273
6.377
6.184
6.195
1,109,933
-0.09(-1.41%)
Nov 07, 2012
6.362
6.387
6.261
6.284
482,436
-0.15(-2.40%)
Nov 06, 2012
6.396
6.447
6.369
6.439
1,097,534
+0.04(+0.60%)
Nov 05, 2012
6.389
6.443
6.319
6.400
487,929
+0.00(+0.06%)
Nov 02, 2012
6.389
6.524
6.354
6.396
721,476
+0.04(+0.61%)
Nov 01, 2012
6.365
6.489
6.296
6.358
754,116
-0.00(-0.06%)
Oct 31, 2012
6.403
6.536
6.343
6.362
1,054,048
+0.02(+0.30%)
Oct 26, 2012
6.399
6.343
6.343
6.343
1,035,651
+0.03(+0.48%)
Oct 25, 2012
6.479
6.683
6.267
6.312
2,105,251
+0.42(+7.19%)
Oct 24, 2012
5.972
6.044
5.889
5.889
622,855
-0.06(-0.95%)
Oct 23, 2012
6.040
6.051
5.904
5.946
375,637
-0.24(-3.85%)
Oct 19, 2012
6.267
6.267
6.120
6.184
892,537
-0.09(-1.51%)
Oct 18, 2012
6.275
6.316
6.263
6.278
432,210
+0.02(+0.36%)
Oct 17, 2012
6.184
6.290
6.157
6.256
578,156
+0.08(+1.22%)
Oct 16, 2012
6.044
6.180
6.044
6.180
652,241
+0.14(+2.25%)
Oct 15, 2012
6.040
6.089
6.002
6.044
723,977
+0.00(+0.06%)
Oct 12, 2012
6.014
6.048
5.949
6.040
549,289
+0.02(+0.38%)
Oct 11, 2012
5.889
6.040
5.885
6.017
619,698
+0.12(+1.99%)
Oct 10, 2012
5.923
5.951
5.881
5.900
491,039
-0.01(-0.13%)
Oct 09, 2012
5.893
5.952
5.857
5.908
481,616
+0.02(+0.39%)
Oct 08, 2012
5.862
5.912
5.812
5.885
427,200
-0.00(-0.06%)
Oct 05, 2012
5.790
5.912
5.760
5.889
551,629
+0.11(+1.90%)
Oct 04, 2012
5.893
5.923
5.756
5.779
583,962
-0.11(-1.86%)
Oct 03, 2012
5.828
5.900
5.772
5.889
895,221
+0.06(+1.04%)
Oct 02, 2012
5.862
5.912
5.715
5.828
613,279
-0.01(-0.19%)
Oct 01, 2012
5.847
5.896
5.779
5.840
420,296
+0.01(+0.19%)
Sep 28, 2012
5.923
5.980
5.745
5.828
447,495
-0.08(-1.34%)
Sep 27, 2012
5.900
5.961
5.843
5.908
607,190
+0.03(+0.58%)
Sep 26, 2012
5.953
5.971
5.809
5.874
398,991
-0.08(-1.27%)
Sep 25, 2012
6.006
6.048
5.930
5.949
518,669
-0.06(-1.07%)
Sep 24, 2012
5.859
6.021
5.839
6.014
1,046,888
+0.16(+2.65%)
Sep 21, 2012
5.745
5.889
5.704
5.859
799,405
+0.13(+2.24%)
Sep 20, 2012
5.711
5.798
5.654
5.730
1,526,587
-0.16(-2.63%)
Sep 19, 2012
5.900
5.957
5.798
5.885
558,712
+0.00(+0.06%)
Sep 18, 2012
5.877
6.029
5.828
5.881
2,428,715
+0.09(+1.50%)
Sep 17, 2012
5.877
5.889
5.764
5.794
445,406
-0.09(-1.54%)
Sep 14, 2012
5.673
5.913
5.669
5.885
1,561,462
+0.25(+4.43%)
Sep 13, 2012
5.567
5.635
5.492
5.635
1,245,888
+0.06(+1.02%)
Sep 12, 2012
5.651
5.745
5.567
5.579
1,382,210
+0.03(+0.48%)
Sep 11, 2012
5.427
5.590
5.417
5.552
493,984
+0.12(+2.30%)
Sep 10, 2012
5.435
5.461
5.393
5.427
784,916
+0.00(+0.07%)
Sep 07, 2012
5.431
5.480
5.373
5.424
432,046
-0.02(-0.35%)
Sep 06, 2012
5.420
5.516
5.408
5.443
1,155,807
+0.05(+0.91%)
Sep 05, 2012
5.374
5.526
5.374
5.393
828,346
+0.01(+0.14%)
Sep 04, 2012
5.424
5.458
5.322
5.386
659,683
-0.03(-0.56%)
Aug 31, 2012
5.564
5.573
5.397
5.416
757,887
-0.13(-2.32%)
Aug 30, 2012
5.458
5.594
5.382
5.545
2,154,906
+0.11(+2.02%)
Aug 29, 2012
5.386
5.458
5.367
5.435
1,778,449
+0.23(+4.43%)
Aug 27, 2012
5.163
5.227
5.155
5.204
1,692,895
+0.06(+1.25%)
Aug 24, 2012
5.034
5.170
4.999
5.140
1,411,933
+0.11(+2.10%)
Aug 23, 2012
5.200
5.200
4.996
5.034
2,158,531
+0.19(+3.90%)
Aug 22, 2012
4.879
4.902
4.826
4.845
797,927
-0.05(-1.00%)
Aug 21, 2012
4.875
4.962
4.845
4.894
1,661,743
+0.02(+0.39%)
Aug 20, 2012
4.853
4.898
4.815
4.875
825,163
+0.01(+0.23%)
Aug 17, 2012
4.868
4.890
4.841
4.864
795,685
-0.00(-0.08%)
Aug 16, 2012
4.849
4.909
4.807
4.868
1,451,413
+0.03(+0.55%)
Aug 15, 2012
4.811
4.901
4.766
4.841
347,534
+0.02(+0.47%)
Aug 14, 2012
4.898
4.917
4.792
4.818
1,007,826
-0.07(-1.47%)
Aug 13, 2012
4.924
4.943
4.811
4.890
566,274
-0.03(-0.54%)
Aug 10, 2012
4.860
5.072
4.784
4.917
1,293,853
+0.30(+6.38%)
Aug 09, 2012
4.542
4.731
4.516
4.622
434,532
+0.05(+1.16%)
Aug 08, 2012
4.654
4.740
4.547
4.569
442,443
-0.11(-2.38%)
Aug 07, 2012
4.684
4.791
4.606
4.680
695,673
-0.01(-0.16%)
Aug 06, 2012
4.580
4.777
4.561
4.688
517,143
+0.12(+2.52%)
Aug 03, 2012
4.584
4.870
4.535
4.573
882,558
-0.06(-1.20%)
Aug 02, 2012
4.480
4.721
4.387
4.628
911,649
+0.12(+2.72%)
Aug 01, 2012
4.517
4.554
4.468
4.506
330,350
+0.00(+0.00%)
Jul 31, 2012
4.509
4.565
4.461
4.506
473,585
-0.00(-0.08%)
Jul 30, 2012
4.558
4.584
4.502
4.509
469,001
-0.05(-1.14%)
Jul 27, 2012
4.502
4.610
4.458
4.561
373,645
+0.10(+2.16%)
Jul 26, 2012
4.480
4.740
4.402
4.465
759,629
+0.06(+1.26%)
Jul 25, 2012
4.439
4.506
4.364
4.409
523,360
-0.01(-0.34%)
Jul 24, 2012
4.442
4.442
4.253
4.424
655,321
-0.02(-0.42%)
Jul 23, 2012
4.364
4.487
4.253
4.442
882,735
-0.01(-0.25%)
Jul 20, 2012
4.643
4.788
4.435
4.454
620,927
-0.24(-5.07%)
Jul 19, 2012
4.673
4.855
4.651
4.692
698,694
+0.03(+0.56%)
Jul 18, 2012
4.636
4.699
4.602
4.666
678,188
-0.00(-0.08%)
Jul 17, 2012
4.599
4.695
4.517
4.669
1,012,926
+0.08(+1.70%)
Jul 16, 2012
4.617
4.680
4.591
4.591
460,253
-0.03(-0.56%)
Jul 13, 2012
4.580
4.651
4.558
4.617
655,243
+0.06(+1.39%)
Jul 12, 2012
4.621
4.647
4.506
4.554
870,671
-0.12(-2.47%)
Jul 11, 2012
4.714
4.792
4.610
4.669
409,930
-0.05(-1.10%)
Jul 10, 2012
4.721
4.792
4.677
4.721
444,348
-0.03(-0.70%)
Jul 09, 2012
4.747
4.758
4.658
4.755
257,950
+0.00(+0.00%)
Jul 06, 2012
4.736
4.776
4.706
4.755
439,847
-0.01(-0.31%)
Jul 05, 2012
4.744
4.777
4.714
4.770
604,879
+0.02(+0.39%)
Jul 03, 2012
4.751
4.822
4.688
4.751
237,985
-0.01(-0.16%)
Jul 02, 2012
4.736
4.784
4.680
4.758
631,951
+0.04(+0.87%)
Jun 29, 2012
4.688
4.825
4.684
4.718
864,460
+0.10(+2.09%)
Jun 28, 2012
4.569
4.621
4.502
4.621
411,060
+0.00(+0.08%)
Jun 27, 2012
4.491
4.692
4.476
4.617
774,946
+0.14(+3.24%)
Jun 26, 2012
4.554
4.576
4.457
4.472
309,183
-0.08(-1.72%)
Jun 25, 2012
4.461
4.569
4.420
4.550
843,575
+0.04(+0.91%)
Jun 22, 2012
4.554
4.554
4.457
4.509
372,429
-0.01(-0.33%)
Jun 21, 2012
4.498
4.547
4.454
4.524
1,360,756
+0.04(+1.00%)
Jun 20, 2012
4.468
4.498
4.409
4.480
629,441
+0.01(+0.17%)
Jun 19, 2012
4.398
4.506
4.368
4.472
1,039,950
+0.07(+1.69%)
Jun 18, 2012
4.361
4.416
4.294
4.398
976,781
+0.00(+0.08%)
Jun 15, 2012
4.405
4.416
4.361
4.394
1,250,772
+0.00(+0.08%)
Jun 14, 2012
4.431
4.450
4.364
4.390
969,416
-0.02(-0.42%)
Jun 13, 2012
4.320
4.454
4.316
4.409
1,356,194
+0.01(+0.17%)
Jun 12, 2012
4.431
4.450
4.353
4.402
882,326
-0.03(-0.59%)
Jun 11, 2012
4.487
4.491
4.387
4.428
2,692,491
-0.03(-0.75%)
Jun 08, 2012
4.487
4.528
4.387
4.461
5,422,182
-0.04(-0.83%)
Jun 07, 2012
4.628
4.710
4.472
4.498
1,115,648
-0.07(-1.47%)
Jun 06, 2012
4.639
4.732
4.565
4.565
922,261
-0.04(-0.81%)
Jun 05, 2012
4.599
4.722
4.565
4.602
1,619,613
-0.01(-0.24%)
Jun 04, 2012
4.632
4.632
4.491
4.613
344,134
-0.01(-0.16%)
Jun 01, 2012
4.784
4.784
4.591
4.621
568,968
-0.17(-3.64%)
May 31, 2012
4.863
4.863
4.784
4.796
442,287
-0.08(-1.68%)
May 30, 2012
4.967
4.967
4.863
4.877
304,954
-0.14(-2.81%)
May 29, 2012
5.019
5.071
4.967
5.019
240,702
+0.04(+0.90%)
May 25, 2012
5.026
5.045
4.903
4.974
597,920
-0.07(-1.40%)
May 24, 2012
4.996
5.115
4.952
5.045
653,051
+0.09(+1.80%)
May 23, 2012
4.959
5.004
4.810
4.955
520,933
-0.06(-1.19%)
May 22, 2012
5.112
5.138
5.008
5.015
387,907
-0.11(-2.10%)
May 21, 2012
5.123
5.181
5.048
5.123
275,209
+0.00(+0.00%)
May 18, 2012
5.249
5.268
5.112
5.123
355,197
-0.14(-2.61%)
May 17, 2012
5.350
5.424
5.231
5.260
497,337
-0.10(-1.94%)
May 16, 2012
5.420
5.561
5.350
5.364
373,115
-0.06(-1.03%)
May 15, 2012
5.468
5.491
5.346
5.420
491,570
-0.09(-1.62%)
May 14, 2012
5.420
5.550
5.409
5.509
482,723
+0.02(+0.41%)
May 11, 2012
5.480
5.585
5.405
5.487
402,317
-0.02(-0.40%)
May 10, 2012
5.335
5.643
5.271
5.509
917,952
+0.22(+4.15%)
May 09, 2012
5.182
5.335
5.164
5.290
348,919
+0.08(+1.57%)
May 08, 2012
5.208
5.252
5.161
5.208
409,888
-0.02(-0.35%)
May 07, 2012
5.102
5.259
5.062
5.227
485,881
+0.09(+1.70%)
May 04, 2012
5.124
5.172
4.978
5.139
539,673
+0.03(+0.50%)
May 03, 2012
5.139
5.256
5.051
5.113
989,371
+0.02(+0.36%)
May 02, 2012
5.241
5.292
5.084
5.095
602,463
-0.03(-0.50%)
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.