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
Vaalco Energy Inc
(NY:
EGY
)
6.060
+0.110 (+1.85%)
Streaming Delayed Price
Updated: 9:30 AM EDT, May 28, 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
4.374
4.374
4.275
4.293
445,472
-0.03(-0.62%)
Apr 29, 2009
4.122
4.329
4.068
4.320
688,232
+0.23(+5.73%)
Apr 28, 2009
4.212
4.230
4.077
4.086
438,019
-0.16(-3.81%)
Apr 27, 2009
4.230
4.428
4.185
4.248
551,092
-0.07(-1.67%)
Apr 24, 2009
4.410
4.545
4.221
4.320
622,518
-0.03(-0.62%)
Apr 23, 2009
4.635
4.671
4.320
4.347
399,537
-0.21(-4.55%)
Apr 22, 2009
4.518
4.689
4.410
4.554
512,352
+0.02(+0.40%)
Apr 21, 2009
4.284
4.581
4.248
4.536
445,731
+0.31(+7.23%)
Apr 20, 2009
4.509
4.509
4.230
4.230
462,695
-0.39(-8.38%)
Apr 17, 2009
4.509
4.680
4.509
4.617
419,225
+0.04(+0.98%)
Apr 16, 2009
4.527
4.635
4.410
4.572
553,207
+0.08(+1.80%)
Apr 15, 2009
4.437
4.518
4.320
4.491
654,250
-0.02(-0.40%)
Apr 14, 2009
4.635
4.698
4.482
4.509
767,279
-0.19(-4.02%)
Apr 13, 2009
4.824
4.896
4.662
4.698
585,471
-0.22(-4.40%)
Apr 09, 2009
4.770
4.950
4.662
4.914
569,218
+0.24(+5.20%)
Apr 08, 2009
4.500
4.725
4.428
4.671
386,123
+0.21(+4.64%)
Apr 07, 2009
4.752
4.779
4.464
4.464
782,766
-0.38(-7.81%)
Apr 06, 2009
4.842
4.869
4.635
4.842
569,069
-0.15(-3.06%)
Apr 03, 2009
4.743
5.112
4.644
4.995
818,484
+0.25(+5.31%)
Apr 02, 2009
4.860
4.905
4.635
4.743
809,886
+0.05(+1.15%)
Apr 01, 2009
4.680
4.761
4.545
4.689
653,833
-0.07(-1.51%)
Mar 31, 2009
4.734
4.941
4.707
4.761
500,826
+0.07(+1.54%)
Mar 30, 2009
4.716
4.770
4.509
4.689
542,656
-0.41(-8.11%)
Mar 26, 2009
4.968
5.103
4.896
5.103
547,308
+0.21(+4.23%)
Mar 25, 2009
4.761
4.977
4.536
4.896
752,843
+0.01(+0.18%)
Mar 24, 2009
5.265
5.265
4.887
4.887
488,593
-0.41(-7.65%)
Mar 23, 2009
5.112
5.292
5.094
5.292
811,916
+0.69(+15.07%)
Mar 20, 2009
4.779
4.896
4.590
4.599
734,912
-0.30(-6.15%)
Mar 19, 2009
4.725
5.085
4.698
4.901
744,901
+0.24(+5.25%)
Mar 18, 2009
4.689
4.860
4.491
4.656
547,953
-0.16(-3.30%)
Mar 17, 2009
3.987
4.815
3.987
4.815
1,006,424
+0.19(+4.09%)
Mar 16, 2009
4.743
4.887
4.590
4.626
569,385
-0.06(-1.34%)
Mar 13, 2009
5.391
5.400
4.455
4.689
0
-0.67(-12.44%)
Mar 12, 2009
4.914
5.391
4.770
5.355
501,840
+0.44(+8.97%)
Mar 11, 2009
4.770
5.031
4.770
4.914
336,228
+0.14(+3.02%)
Mar 10, 2009
4.563
4.815
4.536
4.770
480,508
+0.34(+7.72%)
Mar 09, 2009
4.653
4.869
4.383
4.428
497,952
-0.27(-5.75%)
Mar 06, 2009
4.806
4.941
4.509
4.698
0
-0.10(-2.06%)
Mar 05, 2009
5.157
5.256
4.779
4.797
415,988
-0.42(-8.10%)
Mar 04, 2009
4.716
5.319
4.707
5.220
815,258
+0.39(+8.01%)
Mar 02, 2009
5.022
5.076
4.725
4.833
705,279
-0.30(-5.79%)
Feb 27, 2009
5.319
5.373
5.094
5.130
0
-0.22(-4.04%)
Feb 26, 2009
5.490
5.652
5.337
5.346
492,440
-0.07(-1.33%)
Feb 25, 2009
5.445
5.553
5.319
5.418
795,483
+0.02(+0.33%)
Feb 24, 2009
5.148
5.562
5.040
5.400
1,139,200
+0.32(+6.38%)
Feb 23, 2009
5.805
5.886
5.067
5.076
836,128
-0.72(-12.42%)
Feb 20, 2009
6.012
6.066
5.580
5.796
0
-0.32(-5.15%)
Feb 19, 2009
6.003
6.183
5.940
6.111
434,935
+0.13(+2.26%)
Feb 18, 2009
6.525
6.525
5.949
5.976
470,532
-0.50(-7.65%)
Feb 17, 2009
7.200
7.200
6.453
6.471
720,936
-0.83(-11.34%)
Feb 13, 2009
7.011
7.452
7.011
7.299
508,491
+0.21(+2.92%)
Feb 12, 2009
7.200
7.236
6.795
7.092
575,608
-0.25(-3.43%)
Feb 11, 2009
7.236
7.551
7.110
7.344
516,799
+0.13(+1.75%)
Feb 10, 2009
7.515
7.686
7.101
7.218
700,120
-0.27(-3.61%)
Feb 09, 2009
7.227
7.506
7.227
7.488
453,855
+0.15(+2.09%)
Feb 06, 2009
7.236
7.380
7.074
7.335
0
+0.15(+2.13%)
Feb 05, 2009
6.939
7.272
6.840
7.182
489,163
+0.16(+2.31%)
Feb 04, 2009
6.957
7.209
6.876
7.020
370,951
+0.09(+1.30%)
Feb 03, 2009
6.975
7.164
6.750
6.930
356,463
-0.15(-2.16%)
Feb 02, 2009
6.660
7.128
6.624
7.083
505,882
+0.32(+4.79%)
Jan 30, 2009
6.930
7.263
6.705
6.759
0
-0.24(-3.47%)
Jan 29, 2009
6.903
7.380
6.876
7.002
600,353
-0.02(-0.26%)
Jan 28, 2009
7.002
7.065
6.813
7.020
473,629
+0.12(+1.69%)
Jan 27, 2009
6.885
7.020
6.534
6.903
576,452
+0.14(+2.13%)
Jan 26, 2009
6.516
6.957
6.471
6.759
391,188
+0.28(+4.31%)
Jan 23, 2009
6.093
6.605
6.003
6.480
0
+0.22(+3.45%)
Jan 22, 2009
6.723
6.723
6.084
6.264
519,323
-0.62(-9.02%)
Jan 21, 2009
5.949
6.966
5.904
6.885
717,524
+1.00(+16.97%)
Jan 20, 2009
6.498
6.561
5.868
5.886
476,737
-0.61(-9.42%)
Jan 16, 2009
6.507
6.687
6.102
6.498
0
+0.08(+1.26%)
Jan 15, 2009
5.850
6.462
5.679
6.417
773,436
+0.57(+9.69%)
Jan 14, 2009
6.183
6.291
5.805
5.850
611,977
-0.46(-7.28%)
Jan 13, 2009
6.372
6.426
6.165
6.309
687,881
-0.23(-3.58%)
Jan 12, 2009
6.534
6.714
6.300
6.543
516,753
+0.01(+0.14%)
Jan 09, 2009
6.786
6.786
6.435
6.534
466,891
-0.28(-4.10%)
Jan 08, 2009
6.525
7.200
6.435
6.813
1,648,242
+0.26(+3.98%)
Jan 07, 2009
7.011
7.128
6.345
6.552
638,057
-0.59(-8.20%)
Jan 06, 2009
7.614
7.623
6.921
7.137
1,019,677
-0.23(-3.06%)
Jan 05, 2009
6.786
7.515
6.777
7.362
994,013
+0.59(+8.63%)
Jan 02, 2009
6.696
7.092
6.660
6.777
0
+0.08(+1.21%)
Jan 01, 2009
6.075
6.840
6.075
6.696
0
+0.00(+0.00%)
Dec 31, 2008
6.075
6.840
6.075
6.696
907,163
+0.67(+11.04%)
Dec 30, 2008
5.895
6.030
5.688
6.030
963,985
+0.41(+7.20%)
Dec 29, 2008
5.481
5.625
5.382
5.625
649,554
+0.28(+5.22%)
Dec 26, 2008
5.256
5.400
5.202
5.346
0
+0.14(+2.77%)
Dec 24, 2008
5.157
5.238
4.986
5.202
152,118
+0.10(+1.94%)
Dec 23, 2008
5.211
5.400
4.977
5.103
415,266
-0.05(-1.05%)
Dec 22, 2008
5.580
5.580
4.950
5.157
494,552
-0.27(-4.98%)
Dec 19, 2008
5.382
5.742
5.301
5.427
881,265
+0.12(+2.20%)
Dec 18, 2008
5.634
5.652
5.238
5.310
2,264,106
-0.32(-5.75%)
Dec 17, 2008
5.949
6.165
5.598
5.634
812,743
-0.42(-6.98%)
Dec 16, 2008
5.904
6.057
5.661
6.057
898,158
+0.19(+3.22%)
Dec 15, 2008
6.174
6.345
5.688
5.868
869,576
-0.27(-4.40%)
Dec 12, 2008
5.724
6.138
5.535
6.138
0
+0.28(+4.76%)
Dec 11, 2008
6.129
6.354
5.670
5.859
834,427
-0.20(-3.27%)
Dec 10, 2008
5.688
6.057
5.508
6.057
531,390
+0.60(+11.06%)
Dec 09, 2008
5.697
5.877
5.351
5.454
683,138
-0.27(-4.72%)
Dec 08, 2008
5.607
5.769
5.418
5.724
833,423
+0.34(+6.35%)
Dec 05, 2008
5.697
5.796
4.869
5.382
0
-0.47(-8.00%)
Dec 04, 2008
6.471
6.705
5.778
5.850
1,521,866
-0.71(-10.84%)
Dec 03, 2008
6.480
6.714
5.931
6.561
1,383,208
+0.22(+3.40%)
Dec 02, 2008
6.264
6.372
5.625
6.345
3,172,267
+0.19(+3.07%)
Dec 01, 2008
5.328
6.449
5.328
6.156
2,201,032
+0.49(+8.57%)
Nov 28, 2008
5.706
5.850
5.346
5.670
653,010
-0.22(-3.67%)
Nov 26, 2008
4.644
5.922
4.572
5.886
1,219,880
+1.16(+24.57%)
Nov 25, 2008
4.644
4.824
4.464
4.725
1,891,873
+0.18(+3.96%)
Nov 24, 2008
3.879
4.581
3.870
4.545
924,659
+0.68(+17.44%)
Nov 21, 2008
3.636
3.906
3.447
3.870
1,205,208
+0.34(+9.69%)
Nov 20, 2008
3.672
3.807
3.510
3.528
894,252
-0.26(-6.89%)
Nov 19, 2008
3.825
3.951
3.699
3.789
503,187
-0.05(-1.41%)
Nov 18, 2008
4.023
4.023
3.690
3.843
563,364
-0.12(-2.95%)
Nov 17, 2008
4.023
4.176
3.897
3.960
366,681
+0.01(+0.23%)
Nov 14, 2008
4.374
4.388
3.951
3.951
0
-0.53(-11.85%)
Nov 13, 2008
3.807
4.482
3.708
4.482
773,101
+0.70(+18.57%)
Nov 12, 2008
4.140
4.221
3.690
3.780
1,039,235
-0.48(-11.21%)
Nov 11, 2008
4.437
4.491
4.212
4.257
491,279
-0.17(-3.86%)
Nov 10, 2008
4.491
4.716
4.320
4.428
499,647
+0.19(+4.46%)
Nov 07, 2008
3.960
4.356
3.951
4.239
0
+0.30(+7.53%)
Nov 06, 2008
4.221
4.257
3.825
3.942
626,109
-0.41(-9.50%)
Nov 05, 2008
4.464
4.536
4.293
4.356
704,287
-0.25(-5.47%)
Nov 04, 2008
4.725
4.923
4.374
4.608
624,896
-0.09(-1.92%)
Nov 03, 2008
4.833
4.842
4.518
4.698
715,935
-0.07(-1.51%)
Oct 31, 2008
4.176
4.833
4.140
4.770
0
+0.34(+7.72%)
Oct 30, 2008
3.987
4.428
3.888
4.428
668,259
+0.54(+13.89%)
Oct 29, 2008
3.969
4.113
3.789
3.888
900,630
+0.00(+0.00%)
Oct 28, 2008
3.897
3.942
3.555
3.888
805,245
+0.24(+6.67%)
Oct 27, 2008
4.050
4.050
3.636
3.645
326,679
-0.49(-11.76%)
Oct 24, 2008
3.672
4.203
3.654
4.131
0
-0.15(-3.57%)
Oct 23, 2008
4.437
4.500
3.942
4.284
714,892
+0.01(+0.21%)
Oct 22, 2008
4.491
4.662
4.140
4.275
627,998
-0.41(-8.83%)
Oct 21, 2008
4.671
4.932
4.500
4.689
601,201
-0.03(-0.57%)
Oct 20, 2008
4.302
4.788
4.275
4.716
557,031
+0.61(+14.91%)
Oct 17, 2008
4.203
4.626
3.780
4.104
0
-0.20(-4.60%)
Oct 16, 2008
3.699
4.365
3.474
4.302
1,167,170
+0.64(+17.44%)
Oct 15, 2008
4.113
4.185
3.663
3.663
585,046
-0.63(-14.67%)
Oct 14, 2008
4.518
4.671
4.167
4.293
695,193
-0.05(-1.24%)
Oct 13, 2008
3.960
4.356
3.906
4.347
881,118
+0.53(+13.92%)
Oct 10, 2008
3.609
3.906
3.150
3.816
0
+0.06(+1.68%)
Oct 09, 2008
4.347
4.455
3.708
3.753
437,347
-0.48(-11.28%)
Oct 08, 2008
4.257
4.473
3.987
4.230
943,487
-0.15(-3.49%)
Oct 07, 2008
5.112
5.121
4.374
4.383
925,837
-0.65(-12.88%)
Oct 06, 2008
5.391
5.391
4.536
5.031
876,236
-0.35(-6.52%)
Oct 03, 2008
5.391
6.012
5.364
5.382
0
+0.01(+0.17%)
Oct 02, 2008
5.868
5.958
5.337
5.373
720,029
-0.59(-9.82%)
Oct 01, 2008
5.967
6.192
5.850
5.958
507,649
-0.20(-3.22%)
Sep 30, 2008
6.003
6.255
5.526
6.156
652,457
+0.53(+9.44%)
Sep 29, 2008
6.309
6.309
5.589
5.625
659,359
-0.82(-12.71%)
Sep 26, 2008
6.264
6.561
6.165
6.444
0
-0.07(-1.11%)
Sep 25, 2008
6.345
6.579
6.300
6.516
414,023
+0.15(+2.40%)
Sep 24, 2008
6.435
6.624
6.363
6.363
377,353
-0.04(-0.56%)
Sep 23, 2008
6.597
6.714
6.327
6.399
693,643
-0.22(-3.27%)
Sep 22, 2008
6.480
6.741
6.291
6.615
656,376
+0.14(+2.08%)
Sep 19, 2008
5.940
6.480
5.841
6.480
0
+0.86(+15.20%)
Sep 18, 2008
5.598
5.985
5.373
5.625
956,958
+0.05(+0.97%)
Sep 17, 2008
5.814
5.823
5.409
5.571
812,048
-0.33(-5.64%)
Sep 16, 2008
5.364
5.904
5.337
5.904
692,598
+0.26(+4.63%)
Sep 15, 2008
6.174
6.174
5.553
5.643
802,983
-0.71(-11.19%)
Sep 12, 2008
6.156
6.588
6.156
6.354
0
+0.10(+1.58%)
Sep 11, 2008
6.390
6.390
5.967
6.255
622,502
-0.14(-2.25%)
Sep 10, 2008
5.895
6.399
5.895
6.399
795,960
+0.52(+8.88%)
Sep 09, 2008
6.435
6.471
5.877
5.877
1,378,538
-0.59(-9.18%)
Sep 08, 2008
6.489
6.741
6.444
6.471
484,607
-0.07(-1.10%)
Sep 05, 2008
6.417
6.624
6.264
6.543
0
+0.06(+0.97%)
Sep 04, 2008
6.462
6.723
6.300
6.480
544,436
-0.08(-1.23%)
Sep 03, 2008
6.561
6.750
6.498
6.561
463,625
-0.09(-1.35%)
Sep 02, 2008
6.966
6.966
6.561
6.651
654,364
-0.40(-5.62%)
Aug 29, 2008
7.119
7.344
6.957
7.047
0
-0.17(-2.37%)
Aug 28, 2008
7.434
7.452
6.948
7.218
567,131
-0.11(-1.47%)
Aug 27, 2008
7.101
7.335
7.101
7.326
680,678
+0.31(+4.36%)
Aug 26, 2008
6.615
7.146
6.615
7.020
564,478
+0.29(+4.28%)
Aug 25, 2008
6.741
6.939
6.642
6.732
542,270
+0.05(+0.67%)
Aug 22, 2008
6.588
6.885
6.552
6.687
0
+0.00(+0.00%)
Aug 21, 2008
6.534
6.795
6.390
6.687
632,938
+0.19(+2.91%)
Aug 20, 2008
6.102
6.588
6.048
6.498
760,628
+0.42(+6.96%)
Aug 19, 2008
5.976
6.165
5.931
6.075
472,197
+0.16(+2.74%)
Aug 18, 2008
6.030
6.156
5.909
5.913
456,604
-0.05(-0.90%)
Aug 15, 2008
6.093
6.246
5.877
5.967
0
-0.14(-2.21%)
Aug 14, 2008
5.958
6.174
5.805
6.102
1,213,499
+0.23(+3.83%)
Aug 13, 2008
5.274
5.895
5.247
5.877
1,008,587
+0.69(+13.37%)
Aug 12, 2008
5.481
5.481
4.779
5.184
1,006,581
+0.06(+1.23%)
Aug 11, 2008
5.166
5.283
4.887
5.121
913,742
-0.16(-3.07%)
Aug 08, 2008
5.490
5.517
5.211
5.283
680,939
-0.20(-3.61%)
Aug 07, 2008
5.526
5.571
5.337
5.481
718,017
+0.02(+0.33%)
Aug 06, 2008
5.193
5.490
5.193
5.463
1,507,819
+0.21(+3.94%)
Aug 05, 2008
5.166
5.463
5.166
5.256
656,493
+0.02(+0.34%)
Aug 04, 2008
5.940
6.012
5.229
5.238
887,769
-0.68(-11.55%)
Aug 01, 2008
5.931
6.192
5.859
5.922
463,790
+0.03(+0.46%)
Jul 31, 2008
6.030
6.192
5.724
5.895
583,960
-0.21(-3.39%)
Jul 30, 2008
5.643
6.147
5.526
6.102
674,287
+0.42(+7.45%)
Jul 29, 2008
5.679
5.742
5.454
5.679
510,809
+0.04(+0.64%)
Jul 28, 2008
5.715
5.778
5.580
5.643
572,809
-0.09(-1.57%)
Jul 25, 2008
5.634
5.832
5.625
5.733
738,639
+0.10(+1.76%)
Jul 24, 2008
5.616
5.778
5.373
5.634
726,989
-0.01(-0.16%)
Jul 23, 2008
5.742
5.850
5.571
5.643
677,133
-0.20(-3.39%)
Jul 22, 2008
6.066
6.219
5.715
5.841
995,401
-0.45(-7.15%)
Jul 21, 2008
6.003
6.372
5.904
6.291
691,967
+0.23(+3.71%)
Jul 18, 2008
5.949
6.282
5.877
6.066
586,864
-0.03(-0.44%)
Jul 17, 2008
6.480
6.534
5.769
6.093
1,154,491
-0.47(-7.13%)
Jul 16, 2008
6.750
6.795
6.363
6.561
731,177
-0.21(-3.06%)
Jul 15, 2008
7.029
7.110
6.759
6.768
724,636
-0.32(-4.57%)
Jul 14, 2008
7.065
7.191
6.948
7.092
603,517
-0.02(-0.25%)
Jul 11, 2008
6.966
7.191
6.795
7.110
1,038,548
+0.16(+2.33%)
Jul 10, 2008
6.300
7.002
6.300
6.948
1,431,854
+0.58(+9.04%)
Jul 09, 2008
6.444
6.795
6.345
6.372
1,030,603
-0.16(-2.48%)
Jul 08, 2008
6.525
6.660
6.165
6.534
1,041,829
-0.13(-2.02%)
Jul 07, 2008
6.867
6.912
6.453
6.669
951,796
-0.21(-3.01%)
Jul 04, 2008
7.326
7.335
6.399
6.876
1,043,837
+0.00(+0.00%)
Jul 03, 2008
7.326
7.335
6.399
6.876
1,043,837
-0.55(-7.39%)
Jul 02, 2008
7.803
7.803
7.389
7.425
959,921
-0.28(-3.62%)
Jul 01, 2008
7.695
7.740
7.471
7.704
765,373
+0.08(+1.06%)
Jun 30, 2008
7.659
7.902
7.614
7.623
634,278
-0.02(-0.24%)
Jun 27, 2008
7.722
7.875
7.605
7.641
1,823,395
+0.00(+0.00%)
Jun 26, 2008
7.479
7.920
7.479
7.641
874,455
+0.14(+1.92%)
Jun 25, 2008
7.650
7.695
7.290
7.497
1,133,157
-0.09(-1.19%)
Jun 24, 2008
7.848
7.848
7.560
7.587
722,987
-0.26(-3.33%)
Jun 23, 2008
7.650
7.875
7.578
7.848
799,861
+0.27(+3.56%)
Jun 20, 2008
7.533
7.772
7.443
7.578
1,327,177
+0.10(+1.32%)
Jun 19, 2008
8.010
8.010
7.389
7.479
1,192,027
-0.50(-6.21%)
Jun 18, 2008
7.515
8.087
7.497
7.974
1,833,255
+0.52(+7.00%)
Jun 17, 2008
7.092
7.497
7.065
7.452
1,539,380
+0.36(+5.08%)
Jun 16, 2008
7.056
7.173
7.038
7.092
673,013
+0.07(+1.03%)
Jun 13, 2008
6.921
7.137
6.921
7.020
991,791
+0.06(+0.91%)
Jun 12, 2008
6.813
7.065
6.813
6.957
1,367,522
+0.07(+1.05%)
Jun 11, 2008
6.930
7.065
6.885
6.885
734,782
-0.03(-0.39%)
Jun 10, 2008
6.939
7.092
6.770
6.912
826,857
-0.08(-1.16%)
Jun 09, 2008
6.840
7.164
6.750
6.993
947,039
+0.15(+2.24%)
Jun 06, 2008
6.768
7.083
6.750
6.840
2,387,889
+0.23(+3.40%)
Jun 05, 2008
6.066
6.615
6.057
6.615
1,166,602
+0.45(+7.30%)
Jun 04, 2008
6.660
6.741
6.084
6.165
1,847,649
-0.50(-7.56%)
Jun 03, 2008
6.714
6.867
6.660
6.669
806,410
-0.05(-0.67%)
Jun 02, 2008
6.579
6.813
6.579
6.714
1,676,714
+0.09(+1.36%)
May 30, 2008
6.651
6.732
6.462
6.624
1,625,828
-0.03(-0.41%)
May 29, 2008
7.128
7.191
6.615
6.651
2,657,636
-0.45(-6.34%)
May 28, 2008
6.975
7.110
6.570
7.101
1,866,599
+0.06(+0.90%)
May 27, 2008
7.083
7.200
6.975
7.038
997,902
-0.13(-1.76%)
May 26, 2008
7.245
7.245
6.984
7.164
0
+0.00(+0.00%)
May 23, 2008
7.245
7.245
6.984
7.164
588,855
+0.00(+0.00%)
May 22, 2008
7.227
7.506
7.119
7.164
1,223,896
+0.02(+0.25%)
May 21, 2008
7.371
7.488
7.128
7.146
1,384,073
-0.04(-0.50%)
May 20, 2008
7.020
7.425
7.020
7.182
1,653,057
+0.16(+2.31%)
May 19, 2008
6.840
7.281
6.768
7.020
1,422,170
+0.23(+3.45%)
May 16, 2008
6.750
6.921
6.696
6.786
1,313,967
+0.21(+3.15%)
May 15, 2008
6.489
6.615
6.210
6.579
920,611
+0.11(+1.67%)
May 14, 2008
6.615
6.705
6.165
6.471
894,595
-0.14(-2.18%)
May 13, 2008
6.318
6.615
6.219
6.615
1,238,109
+0.30(+4.70%)
May 12, 2008
6.120
6.345
5.976
6.318
790,922
+0.20(+3.24%)
May 09, 2008
6.093
6.192
5.877
6.120
507,610
+0.12(+1.95%)
May 08, 2008
6.228
6.228
5.850
6.003
669,823
-0.03(-0.45%)
May 07, 2008
6.183
6.228
6.003
6.030
688,336
-0.14(-2.19%)
May 06, 2008
6.012
6.165
5.985
6.165
901,678
+0.19(+3.16%)
May 05, 2008
5.715
6.012
5.715
5.976
585,819
+0.22(+3.75%)
May 02, 2008
5.841
5.895
5.715
5.760
451,785
-0.08(-1.39%)
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.