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
Delta Air Lines
(NY:
DAL
)
50.44
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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, 2009
5.686
5.695
5.369
5.431
21,673,196
-0.04(-0.80%)
Apr 29, 2009
5.598
5.721
5.413
5.475
30,524,360
+0.12(+2.30%)
Apr 28, 2009
5.589
6.117
5.264
5.352
36,130,808
-0.59(-9.93%)
Apr 27, 2009
6.003
6.161
5.413
5.941
35,988,376
-0.99(-14.34%)
Apr 24, 2009
7.156
7.156
6.892
6.936
10,220,133
-0.11(-1.50%)
Apr 23, 2009
6.866
7.279
6.760
7.042
18,522,040
+0.31(+4.58%)
Apr 22, 2009
6.936
7.253
6.513
6.734
19,626,336
-0.39(-5.44%)
Apr 21, 2009
6.091
7.174
5.985
7.121
21,713,464
+1.13(+18.80%)
Apr 20, 2009
6.329
6.381
5.924
5.994
12,071,945
-0.45(-6.97%)
Apr 17, 2009
6.355
6.522
6.293
6.443
8,103,928
+0.04(+0.55%)
Apr 16, 2009
6.522
6.566
6.197
6.408
15,510,412
+0.00(+0.00%)
Apr 15, 2009
6.047
6.584
5.808
6.408
25,228,546
+0.25(+4.00%)
Apr 14, 2009
6.549
6.584
6.012
6.161
13,742,727
-0.45(-6.79%)
Apr 13, 2009
6.399
6.637
6.302
6.610
12,301,602
+0.11(+1.62%)
Apr 09, 2009
6.320
6.549
6.232
6.505
15,882,863
+0.42(+6.95%)
Apr 08, 2009
5.915
6.161
5.915
6.082
10,084,856
+0.22(+3.75%)
Apr 07, 2009
6.012
6.153
5.721
5.862
10,573,347
-0.25(-4.03%)
Apr 06, 2009
5.721
6.302
5.721
6.109
16,253,248
+0.26(+4.52%)
Apr 03, 2009
5.756
5.968
5.545
5.845
11,449,393
+0.17(+2.95%)
Apr 02, 2009
5.290
5.836
5.255
5.677
15,966,398
+0.48(+9.14%)
Apr 01, 2009
4.859
5.237
4.718
5.202
12,372,091
+0.25(+4.97%)
Mar 31, 2009
4.912
5.149
4.753
4.956
12,160,710
+0.20(+4.26%)
Mar 30, 2009
5.167
5.167
4.656
4.753
11,707,576
-0.77(-14.01%)
Mar 26, 2009
5.105
5.677
5.035
5.528
15,083,842
+0.53(+10.56%)
Mar 25, 2009
4.912
5.272
4.727
5.000
14,256,906
+0.14(+2.90%)
Mar 24, 2009
4.630
4.982
4.436
4.859
12,633,076
+0.07(+1.47%)
Mar 23, 2009
4.621
4.797
4.568
4.788
15,255,891
+0.37(+8.37%)
Mar 20, 2009
4.753
4.885
4.269
4.419
14,325,655
-0.54(-10.83%)
Mar 19, 2009
5.294
5.343
4.656
4.956
15,889,948
-0.39(-7.25%)
Mar 18, 2009
5.255
5.589
4.947
5.343
15,993,003
-0.07(-1.30%)
Mar 17, 2009
4.973
5.448
4.832
5.413
10,533,913
+0.54(+11.01%)
Mar 16, 2009
5.334
5.510
4.815
4.876
15,194,879
-0.25(-4.81%)
Mar 13, 2009
4.788
5.369
4.779
5.123
0
+0.43(+9.19%)
Mar 12, 2009
4.234
4.841
3.978
4.691
13,130,002
+0.47(+11.04%)
Mar 11, 2009
4.190
4.508
4.146
4.225
14,625,035
+0.08(+1.91%)
Mar 10, 2009
3.873
4.181
3.635
4.146
25,578,652
+0.46(+12.54%)
Mar 09, 2009
3.433
3.934
3.354
3.684
12,108,039
+0.11(+3.08%)
Mar 06, 2009
3.494
3.574
3.090
3.574
0
+0.02(+0.62%)
Mar 05, 2009
3.758
3.829
3.389
3.552
17,354,802
-0.37(-9.53%)
Mar 04, 2009
3.873
4.392
3.802
3.926
18,008,576
-0.11(-2.83%)
Mar 02, 2009
4.269
4.357
3.987
4.040
13,417,803
-0.39(-8.75%)
Feb 27, 2009
4.841
4.841
4.357
4.427
0
-0.57(-11.44%)
Feb 26, 2009
5.149
5.281
4.735
5.000
14,964,962
-0.03(-0.53%)
Feb 25, 2009
5.290
5.290
4.797
5.026
12,045,395
-0.21(-4.03%)
Feb 24, 2009
5.264
5.316
4.859
5.237
12,123,488
+0.21(+4.20%)
Feb 23, 2009
5.123
5.528
4.938
5.026
18,615,956
+0.13(+2.70%)
Feb 20, 2009
5.017
5.052
4.278
4.894
22,237,310
-0.15(-2.97%)
Feb 19, 2009
5.184
5.369
4.982
5.044
12,945,072
+0.02(+0.35%)
Feb 18, 2009
5.589
5.686
4.779
5.026
24,358,396
-0.56(-10.08%)
Feb 17, 2009
5.994
6.012
5.572
5.589
11,309,052
-0.67(-10.69%)
Feb 13, 2009
6.223
6.373
5.915
6.258
12,443,631
+0.12(+2.01%)
Feb 12, 2009
5.845
6.153
5.739
6.135
10,866,114
+0.44(+7.73%)
Feb 11, 2009
6.179
6.179
5.422
5.695
18,033,704
-0.33(-5.41%)
Feb 10, 2009
6.276
6.601
5.985
6.021
13,952,458
-0.40(-6.30%)
Feb 09, 2009
6.540
6.601
6.298
6.425
8,822,714
-0.04(-0.54%)
Feb 06, 2009
5.950
6.751
5.871
6.461
22,212,520
+0.71(+12.40%)
Feb 05, 2009
5.730
6.161
5.334
5.748
19,257,350
+0.02(+0.31%)
Feb 04, 2009
6.161
6.267
5.721
5.730
13,306,394
-0.34(-5.65%)
Feb 03, 2009
6.381
6.390
5.853
6.073
14,369,608
-0.15(-2.40%)
Feb 02, 2009
6.241
6.295
5.845
6.223
18,225,498
+0.15(+2.46%)
Jan 30, 2009
7.182
7.283
5.933
6.073
0
-0.99(-13.97%)
Jan 29, 2009
7.570
7.895
6.918
7.059
14,482,257
-0.63(-8.24%)
Jan 28, 2009
7.341
7.781
7.226
7.693
14,886,015
+0.71(+10.21%)
Jan 27, 2009
8.142
8.239
6.601
6.980
37,229,404
-1.76(-20.14%)
Jan 26, 2009
9.330
9.330
8.582
8.740
8,359,180
-0.29(-3.22%)
Jan 23, 2009
8.890
9.533
8.740
9.031
10,673,562
-0.28(-3.02%)
Jan 22, 2009
8.802
9.445
8.591
9.312
16,050,951
+0.42(+4.75%)
Jan 21, 2009
9.929
10.12
7.957
8.890
24,615,952
-0.83(-8.51%)
Jan 20, 2009
10.03
10.44
9.665
9.717
13,550,869
-0.34(-3.41%)
Jan 16, 2009
9.700
10.25
9.524
10.06
11,300,750
+0.40(+4.19%)
Jan 15, 2009
9.180
10.21
8.934
9.656
16,162,733
+0.60(+6.61%)
Jan 14, 2009
9.550
9.726
8.890
9.057
9,678,034
-0.72(-7.38%)
Jan 13, 2009
9.779
9.973
9.506
9.779
11,338,631
-0.17(-1.68%)
Jan 12, 2009
10.47
10.77
9.585
9.946
10,201,762
-0.40(-3.91%)
Jan 09, 2009
10.73
10.73
10.21
10.35
11,216,976
-0.40(-3.76%)
Jan 08, 2009
10.34
10.88
9.946
10.76
14,295,913
+0.30(+2.86%)
Jan 07, 2009
10.68
10.93
10.15
10.46
14,144,454
-0.44(-4.04%)
Jan 06, 2009
10.38
11.13
10.38
10.90
16,383,585
+0.38(+3.60%)
Jan 05, 2009
10.43
10.66
10.19
10.52
8,705,001
-0.16(-1.48%)
Jan 02, 2009
9.955
11.06
9.946
10.68
0
+0.59(+5.85%)
Jan 01, 2009
9.656
10.12
9.489
10.09
0
+0.00(+0.00%)
Dec 31, 2008
9.656
10.12
9.489
10.09
11,272,153
+0.48(+4.95%)
Dec 30, 2008
9.550
9.814
9.392
9.612
6,921,933
+0.12(+1.30%)
Dec 29, 2008
9.013
9.585
8.996
9.489
7,168,909
+0.16(+1.70%)
Dec 26, 2008
9.242
9.418
9.066
9.330
3,080,440
+0.11(+1.24%)
Dec 24, 2008
9.136
9.506
8.925
9.216
4,978,222
+0.18(+1.95%)
Dec 23, 2008
8.916
9.295
8.890
9.040
8,697,277
+0.02(+0.20%)
Dec 22, 2008
9.242
9.260
8.767
9.022
14,116,677
-0.28(-3.03%)
Dec 19, 2008
9.814
10.03
9.216
9.304
14,767,346
-0.39(-4.00%)
Dec 18, 2008
9.823
10.12
9.471
9.691
22,067,112
+0.01(+0.09%)
Dec 17, 2008
9.339
9.858
9.242
9.682
19,802,068
-0.16(-1.61%)
Dec 16, 2008
9.550
10.03
9.242
9.841
13,035,687
+0.48(+5.17%)
Dec 15, 2008
9.031
9.577
8.890
9.357
9,762,703
+0.11(+1.24%)
Dec 12, 2008
8.344
9.321
8.274
9.242
8,701,981
+0.47(+5.32%)
Dec 11, 2008
9.445
9.577
8.283
8.776
13,964,134
-0.91(-9.36%)
Dec 10, 2008
9.445
9.902
9.445
9.682
12,395,534
+0.11(+1.20%)
Dec 09, 2008
9.489
10.25
9.268
9.568
21,502,286
-0.13(-1.36%)
Dec 08, 2008
9.489
9.797
8.723
9.700
22,752,476
+0.58(+6.37%)
Dec 05, 2008
7.860
9.180
7.587
9.119
20,805,878
+1.30(+16.67%)
Dec 04, 2008
7.728
8.212
7.438
7.816
14,617,419
+0.12(+1.60%)
Dec 03, 2008
7.384
7.737
7.042
7.693
12,453,149
+0.24(+3.19%)
Dec 02, 2008
7.130
7.561
7.006
7.455
10,695,515
+0.45(+6.41%)
Dec 01, 2008
7.570
7.579
6.866
7.006
10,443,564
-0.75(-9.65%)
Nov 28, 2008
7.226
7.799
7.059
7.755
5,256,284
+0.34(+4.63%)
Nov 26, 2008
7.042
7.614
6.822
7.411
13,119,050
+0.03(+0.36%)
Nov 25, 2008
6.469
7.394
6.469
7.385
16,677,215
+0.92(+14.15%)
Nov 24, 2008
6.073
6.584
5.783
6.469
13,507,901
+0.47(+7.77%)
Nov 21, 2008
6.390
6.584
5.536
6.003
16,986,170
-0.18(-2.85%)
Nov 20, 2008
6.047
6.707
5.721
6.179
15,830,720
+0.02(+0.29%)
Nov 19, 2008
6.910
7.050
6.135
6.161
17,093,706
-0.77(-11.17%)
Nov 18, 2008
7.042
7.473
6.698
6.936
12,347,834
+0.01(+0.13%)
Nov 17, 2008
6.866
7.200
6.584
6.927
9,569,484
+0.02(+0.25%)
Nov 14, 2008
7.121
7.446
6.830
6.910
9,209,022
-0.28(-3.92%)
Nov 13, 2008
6.390
7.191
6.329
7.191
17,663,684
+0.70(+10.85%)
Nov 12, 2008
7.781
7.781
6.258
6.487
25,823,140
-1.29(-16.63%)
Nov 11, 2008
7.992
8.098
7.561
7.781
9,875,318
-0.12(-1.56%)
Nov 10, 2008
7.966
8.265
7.596
7.904
13,080,704
-0.42(-5.07%)
Nov 07, 2008
8.864
8.925
8.071
8.327
12,309,926
-0.05(-0.63%)
Nov 06, 2008
9.022
9.339
8.274
8.379
15,717,964
-0.84(-9.16%)
Nov 05, 2008
9.814
9.999
9.048
9.224
19,567,402
-0.70(-7.09%)
Nov 04, 2008
9.753
10.56
8.828
9.929
28,266,660
-0.21(-2.08%)
Nov 03, 2008
9.805
10.32
9.673
10.14
18,939,310
+0.48(+4.92%)
Oct 31, 2008
8.679
10.47
8.274
9.665
41,635,828
+1.26(+14.97%)
Oct 30, 2008
7.711
8.406
7.464
8.406
22,065,130
+1.37(+19.52%)
Oct 29, 2008
7.077
7.455
6.822
7.033
24,202,776
-0.15(-2.08%)
Oct 28, 2008
7.182
7.411
6.337
7.182
17,954,140
+0.44(+6.53%)
Oct 27, 2008
7.535
7.781
6.610
6.742
20,273,658
-0.57(-7.82%)
Oct 24, 2008
7.042
8.283
6.901
7.314
16,367,569
-0.43(-5.57%)
Oct 23, 2008
8.327
8.626
7.429
7.746
16,248,927
-0.99(-11.38%)
Oct 22, 2008
8.723
9.383
7.570
8.740
27,192,676
+0.15(+1.74%)
Oct 21, 2008
8.450
9.022
8.151
8.591
23,546,404
+0.31(+3.72%)
Oct 20, 2008
7.834
8.283
7.561
8.283
16,267,454
+0.19(+2.39%)
Oct 17, 2008
7.341
8.089
7.297
8.089
24,038,518
+0.31(+3.96%)
Oct 16, 2008
6.716
7.825
6.557
7.781
28,283,024
+1.23(+18.82%)
Oct 15, 2008
6.205
6.980
6.100
6.549
20,108,712
+0.08(+1.22%)
Oct 14, 2008
6.276
6.531
5.836
6.469
18,744,928
+0.48(+8.09%)
Oct 13, 2008
5.774
5.985
5.360
5.985
15,630,935
+0.68(+12.77%)
Oct 10, 2008
4.938
5.316
4.647
5.308
27,166,132
+0.33(+6.54%)
Oct 09, 2008
5.360
5.774
4.876
4.982
20,929,574
+0.02(+0.35%)
Oct 08, 2008
4.894
5.325
4.489
4.964
16,273,953
-0.06(-1.23%)
Oct 07, 2008
6.575
6.575
4.938
5.026
23,438,108
-1.35(-21.13%)
Oct 06, 2008
6.813
6.866
5.941
6.373
16,890,406
-0.55(-7.89%)
Oct 03, 2008
7.446
7.446
6.619
6.918
13,911,084
-0.04(-0.63%)
Oct 02, 2008
7.904
7.904
6.619
6.962
22,637,864
-0.56(-7.49%)
Oct 01, 2008
6.725
7.816
6.557
7.526
20,237,490
+0.97(+14.77%)
Sep 30, 2008
6.601
6.786
5.950
6.557
13,133,293
+0.11(+1.64%)
Sep 29, 2008
7.323
7.323
6.311
6.452
15,491,124
-0.55(-7.80%)
Sep 26, 2008
7.094
7.490
6.901
6.998
0
-0.10(-1.36%)
Sep 25, 2008
7.429
7.526
7.094
7.094
16,765,958
+0.03(+0.37%)
Sep 24, 2008
7.658
7.719
7.068
7.068
17,941,996
-0.72(-9.27%)
Sep 23, 2008
7.878
8.107
7.640
7.790
18,189,222
+0.13(+1.72%)
Sep 22, 2008
8.230
8.300
7.112
7.658
24,599,744
-0.85(-10.03%)
Sep 19, 2008
8.274
8.538
7.711
8.512
0
+0.19(+2.33%)
Sep 18, 2008
7.535
8.362
7.367
8.318
26,271,564
+0.40(+5.00%)
Sep 17, 2008
8.406
8.424
7.244
7.922
23,948,860
-0.83(-9.46%)
Sep 16, 2008
7.253
8.890
7.235
8.749
53,542,768
+1.66(+23.48%)
Sep 15, 2008
7.350
7.499
7.006
7.086
31,677,964
-0.07(-0.98%)
Sep 12, 2008
7.033
7.209
6.734
7.156
14,134,576
+0.04(+0.49%)
Sep 11, 2008
6.549
7.341
6.505
7.121
16,664,356
+0.19(+2.80%)
Sep 10, 2008
7.138
7.279
6.681
6.927
17,730,026
-0.32(-4.37%)
Sep 09, 2008
7.913
8.001
7.226
7.244
18,348,248
-0.32(-4.19%)
Sep 08, 2008
7.737
8.001
5.686
7.561
31,497,592
-0.19(-2.50%)
Sep 05, 2008
7.781
8.213
7.755
7.755
0
-0.13(-1.67%)
Sep 04, 2008
7.948
8.450
7.851
7.887
20,415,002
-0.13(-1.65%)
Sep 03, 2008
8.247
8.573
7.895
8.019
21,188,606
-0.05(-0.65%)
Sep 02, 2008
8.203
8.714
7.983
8.071
36,043,860
+0.92(+12.79%)
Aug 29, 2008
6.936
7.306
6.786
7.156
12,282,386
-0.05(-0.73%)
Aug 28, 2008
6.311
7.306
6.311
7.209
18,888,258
+0.77(+11.89%)
Aug 27, 2008
6.690
6.910
6.091
6.443
30,956,390
-0.55(-7.81%)
Aug 26, 2008
7.306
7.394
6.839
6.989
11,391,884
-0.38(-5.14%)
Aug 25, 2008
7.490
7.851
7.314
7.367
14,352,048
-0.23(-3.01%)
Aug 22, 2008
7.262
7.790
7.209
7.596
12,305,318
+0.64(+9.24%)
Aug 21, 2008
6.654
6.997
6.531
6.954
16,462,310
-0.33(-4.47%)
Aug 20, 2008
7.270
7.473
6.769
7.279
21,013,836
-0.26(-3.50%)
Aug 19, 2008
8.283
8.379
7.429
7.543
15,571,497
-0.73(-8.83%)
Aug 18, 2008
8.142
8.608
8.010
8.274
15,939,058
-0.01(-0.11%)
Aug 15, 2008
8.159
8.529
7.992
8.283
0
+0.52(+6.69%)
Aug 14, 2008
7.535
7.992
7.402
7.763
23,011,826
+0.42(+5.76%)
Aug 13, 2008
8.027
8.071
7.226
7.341
21,678,988
-0.79(-9.74%)
Aug 12, 2008
8.230
8.828
8.071
8.133
29,405,968
-0.09(-1.07%)
Aug 11, 2008
8.045
9.031
7.922
8.221
31,788,708
+0.19(+2.41%)
Aug 08, 2008
7.966
8.274
7.922
8.027
21,688,480
+0.29(+3.75%)
Aug 07, 2008
7.200
7.825
7.156
7.737
17,956,764
+0.05(+0.69%)
Aug 06, 2008
7.561
7.755
7.050
7.684
21,494,960
+0.03(+0.34%)
Aug 05, 2008
7.535
7.711
7.174
7.658
26,130,200
+0.51(+7.14%)
Aug 04, 2008
6.866
7.411
6.522
7.147
21,211,732
+0.37(+5.45%)
Aug 01, 2008
6.874
6.892
6.302
6.778
14,753,576
+0.14(+2.12%)
Jul 31, 2008
6.249
6.866
6.179
6.637
17,985,288
+0.31(+4.87%)
Jul 30, 2008
7.138
7.429
6.161
6.329
27,786,468
-0.63(-9.10%)
Jul 29, 2008
6.417
7.015
6.197
6.962
24,095,514
+0.89(+14.64%)
Jul 28, 2008
6.329
6.646
5.897
6.073
17,914,448
-0.39(-5.99%)
Jul 25, 2008
6.381
6.804
6.197
6.461
25,097,306
+0.48(+7.94%)
Jul 24, 2008
7.182
7.341
5.677
5.985
39,059,196
-1.58(-20.93%)
Jul 23, 2008
7.130
7.737
6.522
7.570
38,813,052
+0.78(+11.54%)
Jul 22, 2008
5.968
6.954
5.941
6.786
43,518,524
+1.01(+17.53%)
Jul 21, 2008
5.959
6.285
5.721
5.774
11,397,346
-0.33(-5.34%)
Jul 18, 2008
5.950
6.381
5.695
6.100
16,706,638
+0.11(+1.76%)
Jul 17, 2008
5.413
6.161
4.859
5.994
25,275,220
+0.79(+15.23%)
Jul 16, 2008
4.190
5.378
4.181
5.202
38,775,332
+1.09(+26.55%)
Jul 15, 2008
4.049
4.357
3.521
4.111
17,252,900
+0.03(+0.65%)
Jul 14, 2008
4.647
4.647
4.084
4.084
9,752,626
-0.26(-5.88%)
Jul 11, 2008
4.313
4.603
4.040
4.339
16,547,922
-0.23(-5.01%)
Jul 10, 2008
4.595
4.885
4.366
4.568
11,796,330
-0.08(-1.70%)
Jul 09, 2008
5.052
5.176
4.577
4.647
17,517,040
-0.49(-9.59%)
Jul 08, 2008
4.542
5.193
4.454
5.140
18,067,946
+0.84(+19.67%)
Jul 07, 2008
4.700
4.700
4.155
4.295
17,276,840
-0.06(-1.41%)
Jul 04, 2008
4.401
4.586
4.146
4.357
7,930,158
+0.00(+0.00%)
Jul 03, 2008
4.401
4.586
4.146
4.357
7,930,158
+0.04(+1.02%)
Jul 02, 2008
4.859
4.859
4.269
4.313
13,683,787
-0.55(-11.39%)
Jul 01, 2008
4.815
4.991
4.586
4.867
14,390,236
-0.15(-2.98%)
Jun 30, 2008
4.771
5.070
4.577
5.017
12,055,976
+0.16(+3.26%)
Jun 27, 2008
4.674
4.876
4.595
4.859
16,737,824
+0.05(+1.10%)
Jun 26, 2008
4.445
4.806
4.445
4.806
26,010,722
+0.13(+2.82%)
Jun 25, 2008
4.823
5.070
4.639
4.674
16,960,442
+0.04(+0.95%)
Jun 24, 2008
4.489
4.841
4.260
4.630
18,233,672
+0.23(+5.20%)
Jun 23, 2008
5.184
5.184
4.357
4.401
21,567,046
-0.60(-11.97%)
Jun 20, 2008
5.220
5.352
4.850
5.000
15,167,987
-0.62(-10.97%)
Jun 19, 2008
4.815
5.616
4.788
5.616
15,752,471
+0.82(+17.06%)
Jun 18, 2008
4.841
4.973
4.586
4.797
11,257,892
-0.25(-4.89%)
Jun 17, 2008
5.061
5.123
4.876
5.044
9,109,736
+0.15(+3.06%)
Jun 16, 2008
4.568
4.982
4.454
4.894
14,842,300
+0.21(+4.51%)
Jun 13, 2008
4.700
4.832
4.577
4.683
16,076,643
+0.16(+3.50%)
Jun 12, 2008
4.912
5.026
4.222
4.524
22,534,038
-0.19(-4.10%)
Jun 11, 2008
5.149
5.176
4.700
4.718
13,067,431
-0.50(-9.61%)
Jun 10, 2008
5.343
5.492
5.132
5.220
11,807,969
-0.14(-2.63%)
Jun 09, 2008
5.633
5.721
5.211
5.360
13,696,225
-0.18(-3.33%)
Jun 06, 2008
5.616
5.871
5.404
5.545
18,946,308
-0.48(-7.89%)
Jun 05, 2008
5.545
6.188
5.545
6.021
23,300,520
+0.65(+12.13%)
Jun 04, 2008
5.378
5.572
5.281
5.369
16,745,982
+0.00(+0.00%)
Jun 03, 2008
5.272
5.396
5.167
5.369
9,914,332
+0.22(+4.27%)
Jun 02, 2008
5.501
5.501
5.061
5.149
10,334,691
-0.26(-4.88%)
May 30, 2008
5.431
5.484
5.149
5.413
7,828,918
+0.01(+0.16%)
May 29, 2008
5.088
5.422
4.867
5.404
10,793,044
+0.43(+8.67%)
May 28, 2008
5.475
5.589
4.903
4.973
14,603,364
-0.24(-4.56%)
May 27, 2008
5.026
5.281
4.867
5.211
14,680,218
+0.37(+7.64%)
May 26, 2008
4.973
5.088
4.727
4.841
0
+0.00(+0.00%)
May 23, 2008
4.973
5.088
4.727
4.841
15,851,447
-0.24(-4.68%)
May 22, 2008
5.290
5.431
5.052
5.079
15,153,988
+0.00(+0.00%)
May 21, 2008
5.985
6.056
5.008
5.079
28,518,640
-0.99(-16.38%)
May 20, 2008
6.249
6.249
5.880
6.073
8,071,566
-0.22(-3.50%)
May 19, 2008
6.584
6.646
6.223
6.293
9,521,167
-0.31(-4.67%)
May 16, 2008
6.857
6.945
6.549
6.601
9,320,121
-0.31(-4.46%)
May 15, 2008
6.910
7.200
6.690
6.910
8,954,912
-0.09(-1.26%)
May 14, 2008
6.566
7.024
6.540
6.998
9,365,077
+0.49(+7.58%)
May 13, 2008
6.681
6.707
6.381
6.505
8,858,483
-0.04(-0.67%)
May 12, 2008
7.024
7.024
6.496
6.549
8,791,029
-0.18(-2.75%)
May 09, 2008
6.434
6.980
6.399
6.734
12,566,555
+0.07(+1.06%)
May 08, 2008
6.690
6.892
6.566
6.663
10,290,126
-0.09(-1.30%)
May 07, 2008
6.954
7.130
6.628
6.751
8,047,512
-0.18(-2.54%)
May 06, 2008
6.971
6.998
6.734
6.927
10,431,985
-0.21(-2.96%)
May 05, 2008
7.376
7.394
7.006
7.138
8,473,664
-0.34(-4.59%)
May 02, 2008
7.843
7.869
7.174
7.482
9,391,310
-0.29(-3.74%)
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.