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
Cto Realty Growth Inc
(NY:
CTO
)
17.98
+0.13 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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
7.336
7.434
7.208
7.298
22,405
-0.01(-0.09%)
Apr 29, 2009
7.432
7.543
7.153
7.304
131,119
-0.06(-0.77%)
Apr 28, 2009
7.241
7.520
7.172
7.361
115,373
+0.05(+0.69%)
Apr 27, 2009
7.445
7.782
7.258
7.310
109,090
-0.38(-4.94%)
Apr 24, 2009
7.474
7.726
7.206
7.690
70,796
+0.29(+3.85%)
Apr 23, 2009
7.686
7.886
7.101
7.405
88,906
-0.28(-3.66%)
Apr 22, 2009
7.973
7.982
7.621
7.686
51,089
-0.31(-3.91%)
Apr 21, 2009
7.269
8.011
7.099
7.999
111,784
+0.71(+9.73%)
Apr 20, 2009
7.642
7.642
7.101
7.290
52,118
-0.65(-8.14%)
Apr 17, 2009
7.931
7.940
7.625
7.936
67,206
+0.13(+1.61%)
Apr 16, 2009
7.701
7.845
7.501
7.810
60,542
+0.20(+2.56%)
Apr 15, 2009
7.342
7.636
7.342
7.615
22,925
+0.22(+2.98%)
Apr 14, 2009
7.499
7.761
7.323
7.394
75,010
-0.27(-3.56%)
Apr 13, 2009
7.424
7.887
7.310
7.667
94,632
+0.09(+1.13%)
Apr 09, 2009
6.797
7.667
6.759
7.581
112,618
+0.98(+14.91%)
Apr 08, 2009
6.125
6.597
6.104
6.597
61,953
+0.51(+8.34%)
Apr 07, 2009
6.450
6.545
5.991
6.090
57,596
-0.48(-7.31%)
Apr 06, 2009
6.985
6.985
6.450
6.570
77,117
-0.59(-8.23%)
Apr 03, 2009
7.055
7.237
7.006
7.159
34,799
+0.06(+0.83%)
Apr 02, 2009
6.578
7.269
6.573
7.101
118,567
+0.52(+7.94%)
Apr 01, 2009
6.018
6.650
6.018
6.578
79,558
+0.35(+5.59%)
Mar 31, 2009
6.150
6.436
6.052
6.230
89,574
+0.21(+3.48%)
Mar 30, 2009
5.974
6.129
5.859
6.020
77,623
-1.10(-15.41%)
Mar 26, 2009
6.826
7.117
6.778
7.117
117,309
+0.42(+6.23%)
Mar 25, 2009
6.593
6.849
6.311
6.700
83,477
+0.22(+3.40%)
Mar 24, 2009
6.925
7.266
6.480
6.480
117,585
-0.80(-10.98%)
Mar 23, 2009
6.799
7.279
6.692
7.279
120,403
+0.96(+15.28%)
Mar 20, 2009
6.696
6.776
6.314
6.314
83,305
-0.35(-5.20%)
Mar 19, 2009
7.025
7.168
6.547
6.660
36,230
-0.26(-3.76%)
Mar 18, 2009
6.583
6.922
6.461
6.920
133,860
+0.42(+6.49%)
Mar 17, 2009
5.777
6.499
5.777
6.499
56,395
+0.62(+10.52%)
Mar 16, 2009
6.148
6.301
5.840
5.880
61,300
-0.20(-3.31%)
Mar 13, 2009
6.003
6.199
5.884
6.081
0
+0.10(+1.72%)
Mar 12, 2009
5.167
5.978
5.167
5.978
84,559
+0.67(+12.56%)
Mar 11, 2009
5.297
5.420
5.223
5.311
37,178
-0.02(-0.39%)
Mar 10, 2009
4.781
5.337
4.602
5.332
101,763
+0.74(+16.18%)
Mar 09, 2009
4.776
4.967
4.523
4.590
108,852
-0.25(-5.12%)
Mar 06, 2009
4.682
4.875
4.669
4.837
0
+0.12(+2.63%)
Mar 05, 2009
4.770
4.814
4.714
4.714
50,717
-0.21(-4.26%)
Mar 04, 2009
4.848
4.993
4.676
4.923
60,475
+0.19(+3.94%)
Mar 02, 2009
4.772
4.904
4.653
4.737
111,545
-0.00(-0.09%)
Feb 27, 2009
5.011
5.244
4.628
4.741
0
-0.38(-7.41%)
Feb 26, 2009
5.362
5.506
5.120
5.120
50,869
-0.18(-3.40%)
Feb 25, 2009
5.714
5.714
5.301
5.301
77,070
-0.58(-9.88%)
Feb 24, 2009
5.244
5.913
5.146
5.882
102,874
+0.66(+12.61%)
Feb 23, 2009
5.519
5.519
5.223
5.223
148,562
-0.29(-5.32%)
Feb 20, 2009
5.643
5.775
5.517
5.517
51,561
-0.19(-3.31%)
Feb 19, 2009
5.999
6.104
5.706
5.706
12,871
-0.17(-2.86%)
Feb 18, 2009
5.976
6.109
5.874
5.874
35,424
+0.00(+0.00%)
Feb 17, 2009
6.293
6.293
5.874
5.874
36,230
-0.50(-7.89%)
Feb 13, 2009
6.257
6.421
6.230
6.377
47,671
+0.10(+1.60%)
Feb 12, 2009
5.888
6.320
5.876
6.276
56,490
+0.26(+4.40%)
Feb 11, 2009
6.167
6.167
5.855
6.012
95,537
-0.07(-1.17%)
Feb 10, 2009
6.757
6.862
6.083
6.083
54,921
-0.70(-10.36%)
Feb 09, 2009
6.818
7.006
6.575
6.786
49,578
-0.05(-0.77%)
Feb 06, 2009
6.471
6.849
6.471
6.839
34,971
+0.37(+5.67%)
Feb 05, 2009
6.362
6.703
6.325
6.471
27,453
+0.04(+0.55%)
Feb 04, 2009
6.776
6.870
6.281
6.436
31,911
-0.34(-5.04%)
Feb 03, 2009
6.713
6.916
6.648
6.778
59,674
+0.16(+2.38%)
Feb 02, 2009
6.167
6.669
6.159
6.620
50,807
+0.53(+8.64%)
Jan 30, 2009
6.408
6.408
6.094
6.094
0
-0.21(-3.33%)
Jan 29, 2009
6.839
6.927
6.304
6.304
57,067
-0.64(-9.19%)
Jan 28, 2009
7.063
7.063
6.849
6.941
20,093
+0.02(+0.33%)
Jan 27, 2009
6.117
7.147
6.117
6.918
83,853
+0.80(+13.10%)
Jan 26, 2009
6.010
6.196
5.949
6.117
27,649
+0.20(+3.37%)
Jan 23, 2009
5.664
6.157
5.664
5.918
29,870
+0.11(+1.84%)
Jan 22, 2009
5.769
6.088
5.769
5.811
40,339
-0.06(-1.07%)
Jan 21, 2009
5.848
6.002
5.670
5.874
86,027
+0.13(+2.19%)
Jan 20, 2009
6.360
6.360
5.748
5.748
74,686
-0.76(-11.73%)
Jan 16, 2009
6.599
6.599
6.083
6.511
39,605
-0.08(-1.15%)
Jan 15, 2009
6.373
6.604
6.083
6.587
47,671
+0.23(+3.60%)
Jan 14, 2009
6.713
6.776
6.329
6.358
46,479
-0.50(-7.25%)
Jan 13, 2009
6.713
6.987
6.713
6.855
34,347
+0.11(+1.65%)
Jan 12, 2009
7.174
7.174
6.734
6.744
72,779
-0.46(-6.40%)
Jan 09, 2009
7.797
7.797
7.178
7.206
78,195
-0.58(-7.41%)
Jan 08, 2009
7.552
8.036
7.476
7.782
88,720
+0.21(+2.74%)
Jan 07, 2009
7.892
7.934
7.552
7.575
94,212
-0.50(-6.13%)
Jan 06, 2009
8.057
8.143
7.562
8.070
100,099
+0.08(+0.94%)
Jan 05, 2009
8.051
8.194
7.885
7.994
17,399
-0.03(-0.34%)
Jan 02, 2009
8.024
8.385
7.709
8.022
0
+0.01(+0.13%)
Jan 01, 2009
7.919
8.328
7.889
8.011
0
+0.00(+0.00%)
Dec 31, 2008
7.919
8.328
7.889
8.011
76,297
-0.00(-0.03%)
Dec 30, 2008
7.667
8.085
7.613
8.013
57,849
+0.46(+6.11%)
Dec 29, 2008
8.087
8.112
7.552
7.552
48,143
-0.53(-6.61%)
Dec 26, 2008
7.948
8.206
7.856
8.087
75,291
+0.18(+2.25%)
Dec 24, 2008
8.131
8.131
7.870
7.908
58,564
-0.04(-0.48%)
Dec 23, 2008
8.185
8.185
7.837
7.946
68,942
-0.18(-2.17%)
Dec 22, 2008
8.242
8.322
7.594
8.122
84,211
-0.09(-1.15%)
Dec 19, 2008
8.378
8.747
8.202
8.217
244,791
+0.17(+2.14%)
Dec 18, 2008
8.347
8.412
7.833
8.045
104,066
-0.26(-3.16%)
Dec 17, 2008
8.286
8.412
8.010
8.307
86,856
-0.12(-1.37%)
Dec 16, 2008
7.491
8.422
7.361
8.422
182,780
+1.06(+14.32%)
Dec 15, 2008
7.640
7.814
7.021
7.367
162,229
-0.34(-4.44%)
Dec 12, 2008
7.029
7.709
6.868
7.709
0
+0.28(+3.81%)
Dec 11, 2008
7.978
8.286
7.426
7.426
123,172
-0.90(-10.83%)
Dec 10, 2008
7.971
8.328
7.898
8.328
72,851
+0.42(+5.31%)
Dec 09, 2008
8.202
8.391
7.864
7.908
129,870
-0.48(-5.75%)
Dec 08, 2008
7.512
8.443
7.512
8.391
152,905
+0.85(+11.27%)
Dec 05, 2008
6.807
7.541
6.557
7.541
103,027
+0.68(+9.94%)
Dec 04, 2008
7.132
7.539
6.849
6.859
107,994
-0.33(-4.53%)
Dec 03, 2008
7.048
7.262
6.818
7.185
165,156
+0.22(+3.16%)
Dec 02, 2008
6.220
6.964
6.184
6.964
123,477
+0.80(+12.93%)
Dec 01, 2008
7.229
7.258
6.167
6.167
148,886
-1.04(-14.41%)
Nov 28, 2008
7.107
7.237
7.009
7.206
59,112
+0.03(+0.35%)
Nov 26, 2008
6.759
7.283
6.759
7.180
157,572
+0.23(+3.26%)
Nov 25, 2008
6.740
6.954
6.555
6.954
383,162
+0.37(+5.57%)
Nov 24, 2008
5.702
6.608
5.647
6.587
323,768
+1.11(+20.35%)
Nov 21, 2008
5.605
5.611
5.192
5.473
197,396
+0.09(+1.76%)
Nov 20, 2008
5.452
5.664
5.349
5.379
132,144
-0.09(-1.69%)
Nov 19, 2008
5.592
5.867
5.471
5.471
71,959
-0.27(-4.64%)
Nov 18, 2008
6.121
6.146
5.506
5.737
92,958
-0.34(-5.53%)
Nov 17, 2008
6.186
6.186
5.978
6.073
32,611
-0.03(-0.52%)
Nov 14, 2008
6.551
6.755
6.088
6.104
0
-0.57(-8.49%)
Nov 13, 2008
5.901
6.671
5.563
6.671
107,536
+0.84(+14.47%)
Nov 12, 2008
6.541
6.671
5.827
5.827
77,684
-0.85(-12.67%)
Nov 11, 2008
6.560
6.876
6.400
6.673
73,513
+0.02(+0.25%)
Nov 10, 2008
7.281
7.430
6.408
6.656
115,264
-0.67(-9.14%)
Nov 07, 2008
7.290
7.405
7.197
7.325
54,035
+0.16(+2.22%)
Nov 06, 2008
7.101
7.376
7.036
7.166
94,894
-0.02(-0.26%)
Nov 05, 2008
7.625
7.709
7.185
7.185
47,671
-0.56(-7.28%)
Nov 04, 2008
7.736
7.814
7.493
7.749
71,859
+0.09(+1.21%)
Nov 03, 2008
7.617
7.785
7.617
7.657
64,680
-0.08(-1.08%)
Oct 31, 2008
6.893
7.741
6.893
7.741
164,146
+0.82(+11.82%)
Oct 30, 2008
6.557
6.922
6.555
6.922
58,993
+0.54(+8.52%)
Oct 29, 2008
5.989
6.553
5.936
6.379
103,494
+0.39(+6.51%)
Oct 28, 2008
5.068
5.989
5.068
5.989
217,190
+0.95(+18.96%)
Oct 27, 2008
5.957
6.010
5.034
5.034
110,153
-0.84(-14.32%)
Oct 24, 2008
5.580
6.245
5.540
5.876
174,171
-0.14(-2.34%)
Oct 23, 2008
6.069
6.220
5.888
6.016
110,792
-0.02(-0.28%)
Oct 22, 2008
6.215
6.536
5.983
6.033
74,452
-0.38(-5.92%)
Oct 21, 2008
6.608
6.849
6.413
6.413
41,078
-0.28(-4.17%)
Oct 20, 2008
6.975
6.975
6.427
6.692
106,783
-0.25(-3.63%)
Oct 17, 2008
6.818
7.394
6.713
6.943
146,150
-0.40(-5.43%)
Oct 16, 2008
6.555
7.342
6.188
7.342
147,809
+1.05(+16.67%)
Oct 15, 2008
7.040
7.438
6.293
6.293
70,934
-1.16(-15.54%)
Oct 14, 2008
8.359
8.359
7.380
7.451
35,815
-0.40(-5.15%)
Oct 13, 2008
7.057
7.856
7.034
7.856
111,069
+0.93(+13.48%)
Oct 10, 2008
5.653
6.922
5.653
6.922
177,074
+0.83(+13.60%)
Oct 09, 2008
7.199
7.239
6.094
6.094
87,028
-1.06(-14.81%)
Oct 08, 2008
7.304
7.506
7.017
7.153
161,891
-0.48(-6.24%)
Oct 07, 2008
8.160
8.160
7.571
7.629
80,335
-0.53(-6.55%)
Oct 06, 2008
7.602
8.286
7.394
8.164
180,058
+0.17(+2.07%)
Oct 03, 2008
8.898
8.917
7.999
7.999
0
-0.71(-8.19%)
Oct 02, 2008
8.961
8.961
8.695
8.712
38,709
-0.16(-1.82%)
Oct 01, 2008
8.947
8.947
8.705
8.873
37,660
-0.19(-2.06%)
Sep 30, 2008
9.062
9.135
8.760
9.060
62,377
+0.21(+2.35%)
Sep 29, 2008
9.091
9.148
8.852
8.852
105,753
-0.46(-4.98%)
Sep 26, 2008
9.440
9.440
8.810
9.316
0
-0.23(-2.42%)
Sep 25, 2008
9.796
9.796
9.496
9.547
65,786
+0.15(+1.58%)
Sep 24, 2008
10.10
10.11
9.387
9.398
73,823
-0.65(-6.47%)
Sep 23, 2008
10.09
10.35
9.891
10.05
50,293
-0.09(-0.93%)
Sep 22, 2008
10.40
10.49
9.960
10.14
107,736
-0.47(-4.39%)
Sep 19, 2008
9.817
10.61
8.888
10.61
0
+1.06(+11.14%)
Sep 18, 2008
8.626
9.689
8.403
9.545
151,503
+1.15(+13.75%)
Sep 17, 2008
9.356
9.356
8.391
8.391
116,503
-0.77(-8.42%)
Sep 16, 2008
9.148
9.356
8.544
9.163
90,313
+0.04(+0.44%)
Sep 15, 2008
9.515
9.698
9.119
9.123
51,542
-0.50(-5.17%)
Sep 12, 2008
9.509
9.698
9.505
9.620
33,751
-0.01(-0.09%)
Sep 11, 2008
9.482
9.670
9.463
9.628
44,810
+0.08(+0.88%)
Sep 10, 2008
9.335
9.691
9.335
9.545
93,778
+0.31(+3.32%)
Sep 09, 2008
8.982
9.951
8.976
9.238
256,404
+0.26(+2.90%)
Sep 08, 2008
9.052
9.052
8.787
8.978
78,657
+0.30(+3.48%)
Sep 05, 2008
8.580
8.718
8.447
8.676
0
+0.15(+1.80%)
Sep 04, 2008
8.770
8.770
8.475
8.523
32,893
-0.28(-3.15%)
Sep 03, 2008
8.659
8.842
8.659
8.800
33,846
+0.14(+1.62%)
Sep 02, 2008
8.758
8.863
8.559
8.659
40,024
-0.00(-0.02%)
Aug 29, 2008
8.852
8.852
8.338
8.661
0
-0.19(-2.16%)
Aug 28, 2008
8.613
8.928
8.502
8.852
69,061
+0.21(+2.48%)
Aug 27, 2008
8.286
8.638
8.286
8.638
40,043
+0.28(+3.34%)
Aug 26, 2008
8.185
8.443
8.185
8.359
43,380
+0.09(+1.09%)
Aug 25, 2008
8.485
8.548
8.160
8.269
48,862
-0.28(-3.26%)
Aug 22, 2008
8.714
8.714
8.435
8.548
0
+0.04(+0.42%)
Aug 21, 2008
8.487
8.559
8.487
8.512
17,256
-0.05(-0.64%)
Aug 20, 2008
8.596
8.747
8.519
8.567
43,909
+0.02(+0.27%)
Aug 19, 2008
8.496
8.550
8.460
8.544
51,008
-0.04(-0.51%)
Aug 18, 2008
8.766
8.919
8.573
8.588
25,790
-0.13(-1.44%)
Aug 15, 2008
8.810
9.125
8.594
8.714
0
-0.06(-0.65%)
Aug 14, 2008
8.575
8.777
8.498
8.770
99,637
+0.09(+1.04%)
Aug 13, 2008
8.733
8.768
8.454
8.680
81,765
+0.00(+0.00%)
Aug 12, 2008
8.458
8.731
8.387
8.680
63,450
+0.29(+3.45%)
Aug 11, 2008
8.261
8.687
8.233
8.391
156,499
+0.03(+0.30%)
Aug 08, 2008
8.210
8.598
8.210
8.366
361,061
+0.08(+0.91%)
Aug 07, 2008
8.282
8.351
8.257
8.290
40,520
+0.03(+0.30%)
Aug 06, 2008
8.296
8.299
8.129
8.265
65,242
-0.04(-0.53%)
Aug 05, 2008
8.391
8.529
8.286
8.309
91,523
-0.03(-0.35%)
Aug 04, 2008
8.380
8.393
8.108
8.338
46,717
+0.02(+0.20%)
Aug 01, 2008
8.288
8.382
8.286
8.322
115,373
+0.02(+0.20%)
Jul 31, 2008
8.359
8.359
8.242
8.305
87,800
-0.03(-0.33%)
Jul 30, 2008
8.389
8.466
8.223
8.332
113,519
-0.00(-0.05%)
Jul 29, 2008
8.336
8.422
8.160
8.336
85,331
+0.29(+3.62%)
Jul 28, 2008
8.223
8.380
8.045
8.045
27,201
-0.30(-3.59%)
Jul 25, 2008
8.395
8.548
8.286
8.345
91,767
-0.18(-2.07%)
Jul 24, 2008
8.426
8.521
8.290
8.521
141,645
+0.17(+2.01%)
Jul 23, 2008
8.338
8.372
8.261
8.353
52,915
-0.01(-0.13%)
Jul 22, 2008
8.286
8.596
8.254
8.364
131,238
+0.02(+0.20%)
Jul 21, 2008
8.462
8.512
8.273
8.347
66,739
-0.17(-1.97%)
Jul 18, 2008
8.684
8.812
8.418
8.515
72,936
-0.26(-2.94%)
Jul 17, 2008
8.926
8.949
8.496
8.773
102,402
-0.21(-2.29%)
Jul 16, 2008
8.233
8.978
8.076
8.978
102,016
+0.84(+10.31%)
Jul 15, 2008
8.108
8.192
7.795
8.139
80,273
+0.03(+0.39%)
Jul 14, 2008
8.290
8.382
7.940
8.108
89,497
-0.08(-0.95%)
Jul 11, 2008
7.961
8.200
7.957
8.185
93,201
+0.13(+1.61%)
Jul 10, 2008
7.764
8.181
7.764
8.055
107,317
+0.20(+2.48%)
Jul 09, 2008
8.175
8.181
7.857
7.860
50,293
-0.23(-2.85%)
Jul 08, 2008
7.969
8.091
7.761
8.091
177,641
+0.14(+1.71%)
Jul 07, 2008
8.183
8.418
7.761
7.954
58,597
-0.24(-2.97%)
Jul 04, 2008
8.391
8.485
8.110
8.198
64,909
+0.00(+0.00%)
Jul 03, 2008
8.391
8.485
8.110
8.198
64,909
-0.11(-1.29%)
Jul 02, 2008
8.510
8.680
8.286
8.305
174,710
-0.25(-2.97%)
Jul 01, 2008
8.810
9.597
8.517
8.559
428,797
-0.26(-3.00%)
Jun 30, 2008
9.524
9.524
8.810
8.823
186,942
-0.69(-7.25%)
Jun 27, 2008
9.750
9.750
9.033
9.513
372,526
-0.31(-3.20%)
Jun 26, 2008
10.12
10.19
9.754
9.828
41,950
-0.29(-2.88%)
Jun 25, 2008
9.566
10.23
9.563
10.12
66,620
+0.64(+6.73%)
Jun 24, 2008
9.251
9.553
9.125
9.482
68,565
+0.07(+0.76%)
Jun 23, 2008
9.352
9.482
9.352
9.410
37,765
-0.02(-0.20%)
Jun 20, 2008
9.733
9.842
9.423
9.429
132,001
-0.37(-3.81%)
Jun 19, 2008
9.586
9.803
9.578
9.803
39,805
+0.21(+2.14%)
Jun 18, 2008
9.647
9.679
9.469
9.597
42,951
-0.10(-1.08%)
Jun 17, 2008
9.890
9.901
9.631
9.702
49,578
-0.22(-2.22%)
Jun 16, 2008
10.12
10.13
9.807
9.922
62,072
-0.26(-2.57%)
Jun 13, 2008
10.34
10.38
10.08
10.18
28,659
-0.15(-1.46%)
Jun 12, 2008
10.39
10.46
10.28
10.34
6,197
+0.05(+0.51%)
Jun 11, 2008
10.54
10.56
10.28
10.28
29,079
-0.36(-3.39%)
Jun 10, 2008
10.62
10.73
10.37
10.64
25,871
+0.13(+1.28%)
Jun 09, 2008
10.43
10.81
10.28
10.51
61,019
+0.08(+0.72%)
Jun 06, 2008
11.22
11.22
10.43
10.43
34,799
-0.89(-7.89%)
Jun 05, 2008
10.66
11.45
10.59
11.33
67,712
+0.63(+5.88%)
Jun 04, 2008
10.35
10.97
10.32
10.70
47,313
+0.37(+3.60%)
Jun 03, 2008
10.51
10.61
10.17
10.33
49,945
-0.18(-1.70%)
Jun 02, 2008
11.19
11.19
10.17
10.51
61,972
-0.72(-6.44%)
May 30, 2008
11.18
11.35
11.07
11.23
16,422
+0.07(+0.62%)
May 29, 2008
10.54
11.30
10.53
11.16
59,879
+0.57(+5.43%)
May 28, 2008
10.76
10.76
10.47
10.59
35,090
-0.18(-1.64%)
May 27, 2008
10.51
10.85
10.51
10.76
25,980
+0.13(+1.18%)
May 26, 2008
10.59
10.67
10.59
10.64
0
+0.00(+0.00%)
May 23, 2008
10.59
10.67
10.59
10.64
20,551
-0.06(-0.59%)
May 22, 2008
10.63
11.01
10.63
10.70
40,997
+0.00(+0.02%)
May 21, 2008
10.72
11.11
10.53
10.70
29,556
+0.01(+0.10%)
May 20, 2008
10.95
11.05
10.57
10.69
36,230
-0.27(-2.43%)
May 19, 2008
11.11
11.12
10.74
10.95
67,316
-0.09(-0.78%)
May 16, 2008
11.11
11.12
10.67
11.04
74,843
+0.07(+0.63%)
May 15, 2008
11.05
11.10
10.85
10.97
17,638
-0.16(-1.43%)
May 14, 2008
10.96
11.47
10.96
11.13
37,560
+0.06(+0.57%)
May 13, 2008
11.22
11.24
10.95
11.07
35,739
+0.01(+0.11%)
May 12, 2008
11.00
11.24
10.91
11.05
34,799
+0.20(+1.86%)
May 09, 2008
10.66
11.05
10.66
10.85
31,763
-0.02(-0.17%)
May 08, 2008
11.13
11.13
10.72
10.87
80,383
-0.26(-2.36%)
May 07, 2008
11.64
11.70
11.12
11.13
84,969
-0.30(-2.61%)
May 06, 2008
11.39
11.54
11.22
11.43
20,975
-0.00(-0.02%)
May 05, 2008
11.51
11.58
11.42
11.43
43,380
-0.13(-1.14%)
May 02, 2008
11.65
11.66
11.34
11.56
70,891
+0.02(+0.14%)
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.