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
Hecla Mining Company
(NY:
HL
)
5.540
+0.110 (+2.03%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 5, 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 29, 2011
8.727
8.877
8.670
8.830
9,989,241
+0.08(+0.97%)
Apr 28, 2011
8.933
9.027
8.661
8.745
11,493,764
-0.16(-1.79%)
Apr 27, 2011
8.614
8.938
8.351
8.905
14,057,205
+0.34(+3.94%)
Apr 26, 2011
8.595
8.633
8.417
8.567
11,913,724
-0.14(-1.62%)
Apr 25, 2011
8.961
9.008
8.689
8.708
11,094,468
-0.17(-1.90%)
Apr 21, 2011
8.792
8.886
8.680
8.877
8,881,027
+0.23(+2.60%)
Apr 20, 2011
8.623
8.755
8.539
8.651
9,604,650
+0.20(+2.33%)
Apr 19, 2011
8.379
8.473
8.201
8.454
10,344,099
+0.14(+1.69%)
Apr 18, 2011
8.520
8.727
8.173
8.314
20,361,830
-0.70(-7.80%)
Apr 15, 2011
9.055
9.092
8.886
9.017
12,931,344
+0.08(+0.84%)
Apr 14, 2011
8.661
9.008
8.623
8.942
13,035,063
+0.32(+3.70%)
Apr 13, 2011
8.605
8.717
8.445
8.623
9,956,878
+0.04(+0.44%)
Apr 12, 2011
8.576
8.698
8.342
8.586
11,665,340
+0.02(+0.22%)
Apr 11, 2011
9.205
9.271
8.445
8.567
13,782,293
-0.59(-6.45%)
Apr 08, 2011
9.196
9.336
9.064
9.158
12,450,649
+0.20(+2.20%)
Apr 07, 2011
8.905
9.130
8.820
8.961
8,772,049
+0.04(+0.42%)
Apr 06, 2011
9.064
9.177
8.830
8.924
12,050,746
-0.02(-0.21%)
Apr 05, 2011
8.511
8.961
8.483
8.942
10,336,452
+0.38(+4.38%)
Apr 04, 2011
8.605
8.708
8.520
8.567
6,506,472
+0.12(+1.44%)
Apr 01, 2011
8.389
8.548
8.342
8.445
6,693,684
-0.08(-0.88%)
Mar 31, 2011
8.642
8.698
8.501
8.520
7,200,336
+0.03(+0.33%)
Mar 30, 2011
8.492
8.492
8.492
8.492
10,199,705
+0.17(+2.03%)
Mar 29, 2011
8.192
8.492
8.126
8.323
6,582,710
+0.06(+0.68%)
Mar 28, 2011
8.239
8.511
8.210
8.267
7,085,189
-0.16(-1.89%)
Mar 25, 2011
8.614
8.717
8.351
8.426
10,584,548
-0.13(-1.54%)
Mar 24, 2011
8.830
8.942
8.539
8.558
18,297,934
-0.13(-1.51%)
Mar 23, 2011
8.257
8.773
8.173
8.689
15,867,684
+0.52(+6.31%)
Mar 22, 2011
8.164
8.295
7.995
8.173
8,339,478
+0.01(+0.11%)
Mar 21, 2011
8.107
8.173
8.070
8.164
9,153,381
+0.34(+4.32%)
Mar 18, 2011
7.741
7.948
7.544
7.826
22,895,938
+0.24(+3.22%)
Mar 17, 2011
7.741
7.891
7.582
7.582
13,706,241
-0.07(-0.86%)
Mar 16, 2011
8.079
8.088
7.535
7.647
18,730,786
-0.34(-4.23%)
Mar 15, 2011
7.760
8.070
7.751
7.985
17,851,468
-0.06(-0.70%)
Mar 14, 2011
8.389
8.389
7.882
8.042
14,558,863
-0.40(-4.78%)
Mar 11, 2011
8.013
8.623
7.901
8.445
10,869,491
+0.24(+2.97%)
Mar 10, 2011
8.445
8.445
8.117
8.201
15,122,802
-0.44(-5.10%)
Mar 09, 2011
8.895
8.989
8.586
8.642
9,468,729
-0.26(-2.95%)
Mar 08, 2011
8.877
8.989
8.464
8.905
13,587,041
-0.04(-0.42%)
Mar 07, 2011
9.627
9.684
8.839
8.942
18,310,654
-0.55(-5.83%)
Mar 04, 2011
9.411
9.665
9.393
9.496
11,751,495
+0.16(+1.71%)
Mar 03, 2011
9.411
9.458
9.177
9.336
13,465,967
-0.27(-2.83%)
Mar 02, 2011
9.721
9.777
9.449
9.609
11,149,441
-0.04(-0.39%)
Mar 01, 2011
9.702
9.862
9.543
9.646
17,139,060
+0.12(+1.28%)
Feb 28, 2011
10.33
10.40
9.139
9.524
28,203,946
-0.60(-5.93%)
Feb 25, 2011
9.543
10.15
9.543
10.12
13,082,941
+0.66(+6.94%)
Feb 24, 2011
9.928
9.928
9.421
9.468
12,856,117
-0.43(-4.36%)
Feb 23, 2011
9.768
10.10
9.712
9.899
12,819,580
+0.14(+1.44%)
Feb 22, 2011
10.36
10.40
9.721
9.759
16,936,448
-0.17(-1.70%)
Feb 18, 2011
9.740
10.10
9.684
9.928
18,778,982
+0.29(+3.02%)
Feb 17, 2011
9.496
9.665
9.365
9.637
10,197,096
+0.26(+2.80%)
Feb 16, 2011
9.430
9.477
9.111
9.374
13,591,696
-0.15(-1.58%)
Feb 15, 2011
9.458
9.609
9.411
9.524
11,312,837
+0.30(+3.26%)
Feb 14, 2011
9.036
9.318
9.036
9.224
8,578,753
+0.27(+3.04%)
Feb 11, 2011
9.064
9.158
8.839
8.952
8,443,497
-0.03(-0.31%)
Feb 10, 2011
8.698
9.027
8.539
8.980
10,522,228
+0.11(+1.27%)
Feb 09, 2011
9.243
9.308
8.830
8.867
12,358,710
-0.35(-3.77%)
Feb 08, 2011
9.252
9.327
9.139
9.214
10,056,926
+0.16(+1.76%)
Feb 07, 2011
9.186
9.348
9.036
9.055
10,651,643
-0.02(-0.21%)
Feb 04, 2011
9.308
9.430
9.017
9.074
14,341,301
-0.16(-1.73%)
Feb 03, 2011
8.727
9.290
8.529
9.233
14,218,507
+0.58(+6.72%)
Feb 02, 2011
8.783
8.811
8.539
8.651
8,727,736
-0.12(-1.39%)
Feb 01, 2011
8.586
8.802
8.454
8.773
11,060,424
+0.33(+3.89%)
Jan 31, 2011
8.445
8.633
8.295
8.445
13,592,490
-0.08(-0.99%)
Jan 28, 2011
8.032
8.727
7.976
8.529
21,398,794
+0.46(+5.70%)
Jan 27, 2011
8.501
8.539
8.032
8.070
16,143,220
-0.44(-5.18%)
Jan 26, 2011
7.910
8.520
7.891
8.511
16,744,761
+0.62(+7.85%)
Jan 25, 2011
7.863
7.938
7.685
7.891
17,333,484
-0.11(-1.41%)
Jan 24, 2011
8.051
8.286
7.910
8.004
13,689,100
-0.10(-1.27%)
Jan 21, 2011
8.361
8.445
8.098
8.107
14,195,528
-0.29(-3.46%)
Jan 20, 2011
8.548
8.558
8.164
8.398
20,731,928
-0.52(-5.79%)
Jan 19, 2011
9.365
9.421
8.886
8.914
9,728,034
-0.24(-2.66%)
Jan 18, 2011
9.111
9.271
9.083
9.158
8,880,630
+0.17(+1.88%)
Jan 14, 2011
8.942
9.102
8.867
8.989
11,504,288
-0.16(-1.74%)
Jan 13, 2011
9.702
9.740
9.074
9.149
13,386,865
-0.53(-5.43%)
Jan 12, 2011
9.759
9.796
9.533
9.674
8,543,118
-0.04(-0.39%)
Jan 11, 2011
9.665
9.806
9.580
9.712
10,077,732
+0.25(+2.68%)
Jan 10, 2011
9.449
9.543
9.290
9.458
9,096,520
+0.06(+0.60%)
Jan 07, 2011
9.121
9.618
9.102
9.402
14,379,612
+0.09(+1.01%)
Jan 06, 2011
9.749
9.777
9.290
9.308
14,528,247
-0.48(-4.89%)
Jan 05, 2011
9.533
9.843
9.271
9.787
17,511,646
-0.05(-0.48%)
Jan 04, 2011
10.35
10.40
9.496
9.834
24,213,696
-0.71(-6.76%)
Jan 03, 2011
10.72
10.85
10.47
10.55
14,696,127
-0.02(-0.18%)
Dec 31, 2010
10.53
10.71
10.43
10.57
5,960,612
+0.12(+1.17%)
Dec 30, 2010
10.67
10.73
10.39
10.44
8,093,924
-0.20(-1.85%)
Dec 29, 2010
10.68
10.81
10.60
10.64
10,162,853
+0.09(+0.89%)
Dec 28, 2010
10.30
10.64
10.19
10.55
18,423,762
+0.54(+5.44%)
Dec 27, 2010
10.20
10.21
9.937
10.00
7,101,141
-0.10(-1.02%)
Dec 23, 2010
9.965
10.26
9.862
10.11
9,038,481
+0.03(+0.28%)
Dec 22, 2010
10.32
10.36
10.08
10.08
9,663,150
-0.18(-1.74%)
Dec 21, 2010
10.22
10.35
10.06
10.26
8,911,521
+0.06(+0.55%)
Dec 20, 2010
10.06
10.23
9.871
10.20
9,787,131
+0.25(+2.55%)
Dec 17, 2010
9.946
10.12
9.853
9.946
15,981,161
+0.03(+0.28%)
Dec 16, 2010
10.06
10.06
9.637
9.918
15,929,667
-0.15(-1.49%)
Dec 15, 2010
10.15
10.36
10.07
10.07
13,768,781
-0.28(-2.72%)
Dec 14, 2010
10.37
10.60
10.21
10.35
15,774,079
+0.03(+0.27%)
Dec 13, 2010
10.39
10.57
10.23
10.32
16,503,316
+0.30(+3.00%)
Dec 10, 2010
9.702
10.06
9.496
10.02
13,031,597
+0.23(+2.30%)
Dec 09, 2010
9.777
9.956
9.627
9.796
14,706,913
+0.20(+2.05%)
Dec 08, 2010
9.721
9.740
9.290
9.599
23,185,140
-0.26(-2.66%)
Dec 07, 2010
10.67
10.70
9.853
9.862
28,587,408
-0.23(-2.32%)
Dec 06, 2010
10.13
10.37
9.974
10.10
19,344,296
+0.24(+2.48%)
Dec 03, 2010
9.252
9.909
9.168
9.853
22,066,286
+0.70(+7.69%)
Dec 02, 2010
9.130
9.327
9.027
9.149
15,274,548
+0.03(+0.31%)
Dec 01, 2010
9.196
9.336
9.008
9.121
15,039,730
+0.12(+1.36%)
Nov 30, 2010
8.651
9.149
8.614
8.999
26,885,448
+0.39(+4.58%)
Nov 29, 2010
8.257
8.642
8.088
8.605
12,297,386
+0.35(+4.20%)
Nov 26, 2010
8.239
8.351
8.145
8.257
4,372,250
-0.15(-1.79%)
Nov 24, 2010
8.398
8.407
8.407
8.407
8,268,801
+0.01(+0.11%)
Nov 23, 2010
8.379
8.511
8.220
8.398
14,736,001
-0.09(-1.10%)
Nov 22, 2010
8.023
8.492
7.929
8.492
15,981,943
+0.44(+5.51%)
Nov 19, 2010
7.901
8.098
7.657
8.049
13,465,019
+0.10(+1.27%)
Nov 18, 2010
8.013
8.098
7.751
7.948
13,584,708
+0.33(+4.31%)
Nov 17, 2010
7.403
7.732
7.385
7.619
13,187,030
+0.26(+3.57%)
Nov 16, 2010
7.676
7.685
7.235
7.357
22,406,382
-0.44(-5.66%)
Nov 15, 2010
7.920
8.042
7.708
7.798
11,253,161
-0.09(-1.19%)
Nov 12, 2010
8.107
8.239
7.704
7.891
20,430,236
-0.48(-5.72%)
Nov 11, 2010
8.314
8.370
8.032
8.370
17,554,978
+0.15(+1.83%)
Nov 10, 2010
8.117
8.257
7.619
8.220
31,042,708
+0.41(+5.29%)
Nov 09, 2010
9.036
9.149
7.591
7.807
54,073,528
-0.60(-7.14%)
Nov 08, 2010
7.507
8.445
7.450
8.407
28,442,338
+0.97(+12.99%)
Nov 05, 2010
7.216
7.694
7.178
7.441
19,285,532
+0.23(+3.26%)
Nov 04, 2010
6.718
7.225
6.709
7.206
17,371,208
+0.68(+10.34%)
Nov 03, 2010
6.531
6.587
6.268
6.531
12,363,333
-0.01(-0.14%)
Nov 02, 2010
6.550
6.568
6.475
6.540
5,872,878
+0.06(+0.87%)
Nov 01, 2010
6.512
6.615
6.390
6.484
8,366,775
+0.02(+0.29%)
Oct 29, 2010
6.428
6.521
6.390
6.465
6,448,495
+0.05(+0.73%)
Oct 28, 2010
6.428
6.503
6.362
6.418
8,208,928
+0.05(+0.74%)
Oct 27, 2010
6.409
6.428
6.193
6.371
11,750,991
-0.05(-0.73%)
Oct 25, 2010
6.428
6.503
6.353
6.418
8,096,856
+0.13(+2.09%)
Oct 22, 2010
6.137
6.287
6.071
6.287
6,461,129
+0.12(+1.90%)
Oct 21, 2010
6.428
6.475
6.099
6.170
11,213,619
-0.22(-3.45%)
Oct 20, 2010
6.202
6.437
6.202
6.390
10,298,499
+0.20(+3.18%)
Oct 19, 2010
6.484
6.484
6.165
6.193
17,068,158
-0.53(-7.82%)
Oct 18, 2010
6.521
6.728
6.399
6.718
7,592,214
+0.15(+2.36%)
Oct 15, 2010
6.672
6.690
6.353
6.564
12,135,126
-0.06(-0.92%)
Oct 14, 2010
6.568
6.747
6.493
6.625
12,295,415
+0.12(+1.88%)
Oct 13, 2010
6.362
6.559
6.343
6.503
10,333,255
+0.23(+3.74%)
Oct 12, 2010
6.268
6.287
6.118
6.268
9,409,665
-0.04(-0.60%)
Oct 11, 2010
6.287
6.362
6.193
6.306
7,069,882
+0.03(+0.45%)
Oct 08, 2010
6.277
6.287
6.033
6.277
10,580,383
+0.26(+4.37%)
Oct 07, 2010
6.334
6.353
5.893
6.015
6,680
-0.27(-4.33%)
Oct 06, 2010
6.259
6.315
6.174
6.287
8,581,229
+0.08(+1.36%)
Oct 05, 2010
6.005
6.202
5.996
6.202
10,896,570
+0.34(+5.76%)
Oct 04, 2010
5.949
5.949
5.818
5.865
5,085,624
-0.12(-2.04%)
Oct 01, 2010
5.987
6.052
5.958
5.987
7,046,547
+0.06(+0.95%)
Sep 30, 2010
5.933
6.043
5.771
5.930
9,446,919
-0.03(-0.47%)
Sep 29, 2010
5.968
6.033
5.912
5.958
5,328
-0.02(-0.31%)
Sep 28, 2010
5.780
5.977
5.527
5.977
13,952
+0.19(+3.28%)
Sep 27, 2010
5.912
5.912
5.761
5.787
4,930,587
-0.08(-1.32%)
Sep 24, 2010
5.912
5.958
5.780
5.865
8,172,744
+0.07(+1.13%)
Sep 23, 2010
5.902
5.968
5.780
5.799
13,977
-0.15(-2.52%)
Sep 22, 2010
5.996
6.043
5.836
5.949
9,026,053
+0.07(+1.12%)
Sep 21, 2010
5.818
5.949
5.714
5.883
14,419
+0.00(+0.00%)
Sep 20, 2010
5.780
5.912
5.714
5.883
10,649,965
+0.14(+2.45%)
Sep 17, 2010
5.743
5.874
5.668
5.743
10,711,230
+0.03(+0.49%)
Sep 15, 2010
5.639
5.743
5.592
5.714
5,772,716
+0.04(+0.66%)
Sep 14, 2010
5.611
5.780
5.564
5.677
6,415
+0.19(+3.42%)
Sep 13, 2010
5.508
5.583
5.480
5.489
5,493,879
+0.05(+0.86%)
Sep 10, 2010
5.348
5.499
5.330
5.442
5,222,498
+0.08(+1.58%)
Sep 09, 2010
5.611
5.649
5.302
5.358
2,131
-0.20(-3.55%)
Sep 08, 2010
5.630
5.677
5.499
5.555
7,934,990
-0.02(-0.34%)
Sep 07, 2010
5.536
5.630
5.489
5.574
14,883
+0.08(+1.54%)
Sep 03, 2010
5.367
5.489
5.302
5.489
7,640,874
+0.06(+1.04%)
Sep 02, 2010
5.452
5.499
5.330
5.433
5,878
+0.08(+1.58%)
Sep 01, 2010
5.452
5.503
5.273
5.348
9,119,710
+0.02(+0.35%)
Aug 31, 2010
5.367
5.574
5.198
5.330
7,799
+0.21(+4.03%)
Aug 30, 2010
5.189
5.217
5.039
5.123
6,835,023
-0.03(-0.55%)
Aug 27, 2010
4.889
5.151
4.814
5.151
13,649,519
+0.34(+7.02%)
Aug 26, 2010
4.785
4.926
4.776
4.814
5,689
+0.05(+0.98%)
Aug 25, 2010
4.598
4.785
4.551
4.767
5,634
+0.26(+5.83%)
Aug 24, 2010
4.476
4.654
4.457
4.504
29,817
-0.06(-1.23%)
Aug 23, 2010
4.664
4.710
4.560
4.560
3,850,495
-0.08(-1.82%)
Aug 20, 2010
4.682
4.682
4.579
4.645
4,404,658
-0.09(-1.98%)
Aug 19, 2010
4.795
4.889
4.701
4.739
21,914
-0.01(-0.20%)
Aug 18, 2010
4.617
4.748
4.588
4.748
88,431
+0.09(+2.02%)
Aug 17, 2010
4.664
4.682
4.607
4.654
13,584
+0.05(+1.02%)
Aug 16, 2010
4.635
4.664
4.588
4.607
3,251,507
+0.07(+1.45%)
Aug 13, 2010
4.542
4.654
4.542
4.542
3,927,954
-0.12(-2.62%)
Aug 12, 2010
4.588
4.706
4.588
4.664
5,847,122
+0.10(+2.26%)
Aug 11, 2010
4.692
4.692
4.532
4.560
5,844,349
-0.11(-2.41%)
Aug 10, 2010
4.654
4.804
4.598
4.673
23,510
-0.13(-2.73%)
Aug 09, 2010
4.767
4.804
4.692
4.804
4,731,193
+0.00(+0.00%)
Aug 06, 2010
4.804
4.903
4.748
4.804
6,128,094
+0.02(+0.39%)
Aug 05, 2010
4.832
4.861
4.757
4.785
4,061,212
-0.08(-1.54%)
Aug 04, 2010
4.804
4.861
4.757
4.861
2,544
+0.14(+2.98%)
Aug 03, 2010
4.664
4.804
4.664
4.720
5,806,045
+0.04(+0.80%)
Aug 02, 2010
4.710
4.785
4.607
4.682
5,797,119
+0.05(+1.01%)
Jul 30, 2010
4.635
4.654
4.513
4.635
4,564,159
+0.08(+1.86%)
Jul 29, 2010
4.598
4.664
4.532
4.551
5,642,951
+0.00(+0.00%)
Jul 28, 2010
4.551
4.645
4.344
4.551
13,898
+0.12(+2.75%)
Jul 27, 2010
4.617
4.617
4.403
4.429
16,305
-0.20(-4.26%)
Jul 26, 2010
4.664
4.682
4.579
4.626
4,990,859
-0.02(-0.40%)
Jul 23, 2010
4.635
4.673
4.523
4.645
7,693,219
+0.10(+2.27%)
Jul 22, 2010
4.476
4.617
4.476
4.542
5,950,786
+0.13(+2.98%)
Jul 21, 2010
4.579
4.645
4.373
4.410
5,322,666
-0.11(-2.49%)
Jul 20, 2010
4.316
4.542
4.307
4.523
4,262
+0.17(+3.88%)
Jul 19, 2010
4.344
4.410
4.241
4.354
5,836,423
-0.06(-1.28%)
Jul 16, 2010
4.410
4.532
4.241
4.410
6,167,201
-0.20(-4.28%)
Jul 15, 2010
4.673
4.682
4.523
4.607
4,849,906
-0.01(-0.20%)
Jul 14, 2010
4.635
4.739
4.579
4.617
4,262
-0.05(-1.01%)
Jul 13, 2010
4.664
4.785
4.654
4.664
22,340
+0.02(+0.40%)
Jul 12, 2010
4.729
4.776
4.607
4.645
4,749,081
-0.11(-2.37%)
Jul 09, 2010
4.757
4.795
4.664
4.757
5,498,885
+0.13(+2.84%)
Jul 08, 2010
4.626
4.720
4.504
4.626
9,986
-0.05(-1.00%)
Jul 07, 2010
4.532
4.692
4.504
4.673
5,328
+0.15(+3.32%)
Jul 06, 2010
4.523
4.701
4.476
4.523
11,689
-0.09(-2.03%)
Jul 02, 2010
4.617
4.785
4.579
4.617
6,543,294
-0.08(-1.80%)
Jul 01, 2010
4.861
5.001
4.579
4.701
15,765,098
-0.20(-4.02%)
Jun 30, 2010
4.898
5.198
4.889
4.898
25,332
-0.15(-2.97%)
Jun 29, 2010
5.180
5.208
5.020
5.048
532
-0.38(-6.92%)
Jun 25, 2010
5.424
5.442
5.227
5.424
9,152,828
+0.27(+5.28%)
Jun 24, 2010
5.151
5.348
5.133
5.151
7,445,184
-0.11(-2.14%)
Jun 23, 2010
5.180
5.273
5.067
5.264
7,504,118
+0.08(+1.63%)
Jun 22, 2010
5.180
5.386
5.180
5.180
6,462
-0.10(-1.95%)
Jun 21, 2010
5.592
5.621
5.245
5.283
9,036,834
-0.24(-4.41%)
Jun 18, 2010
5.527
5.592
5.330
5.527
13,945,523
+0.31(+5.94%)
Jun 17, 2010
5.217
5.273
5.142
5.217
1,680
+0.11(+2.21%)
Jun 16, 2010
5.095
5.170
5.048
5.105
7,563,212
-0.01(-0.18%)
Jun 15, 2010
5.114
5.114
4.954
5.114
11,233
+0.19(+3.81%)
Jun 14, 2010
5.048
5.076
4.907
4.926
5,512,367
-0.06(-1.13%)
Jun 11, 2010
4.973
4.992
4.879
4.983
5,751,057
+0.04(+0.76%)
Jun 10, 2010
4.945
4.992
4.861
4.945
16,184
+0.05(+0.96%)
Jun 09, 2010
4.992
5.067
4.842
4.898
9,786,876
-0.08(-1.69%)
Jun 08, 2010
4.851
5.058
4.842
4.983
692
+0.20(+4.12%)
Jun 07, 2010
4.739
4.926
4.654
4.785
10,359,506
+0.08(+1.59%)
Jun 04, 2010
4.710
4.926
4.692
4.710
13,580,927
-0.27(-5.46%)
Jun 03, 2010
4.983
5.123
4.861
4.983
2,288
-0.11(-2.21%)
Jun 02, 2010
5.095
5.105
4.870
5.095
10,091,607
+0.18(+3.63%)
Jun 01, 2010
4.917
5.208
4.917
4.917
9,111
-0.13(-2.60%)
May 28, 2010
5.048
5.170
5.020
5.048
7,372,145
-0.11(-2.18%)
May 27, 2010
5.039
5.161
5.039
5.161
7,880,320
+0.22(+4.36%)
May 26, 2010
4.945
5.198
4.917
4.945
10,756
-0.04(-0.75%)
May 25, 2010
4.701
4.992
4.607
4.983
839
+0.14(+2.91%)
May 24, 2010
5.048
5.124
4.842
4.842
9,762,285
-0.08(-1.71%)
May 21, 2010
4.635
5.001
4.560
4.926
16,145,112
+0.13(+2.74%)
May 20, 2010
4.790
4.945
4.785
4.795
30,522
-0.43(-8.26%)
May 19, 2010
5.424
5.499
5.048
5.227
18,996,188
-0.31(-5.59%)
May 18, 2010
5.536
5.649
5.461
5.536
9,378,609
-0.05(-0.84%)
May 17, 2010
5.761
5.818
5.517
5.583
12,107,050
-0.23(-3.88%)
May 14, 2010
5.808
6.033
5.564
5.808
16,428,658
-0.07(-1.12%)
May 13, 2010
5.954
6.071
5.818
5.874
12,084,201
-0.07(-1.11%)
May 12, 2010
5.968
6.071
5.883
5.940
18,280,096
+0.13(+2.26%)
May 11, 2010
5.818
5.874
5.771
5.808
25,788
+0.34(+6.17%)
May 10, 2010
5.424
5.489
5.386
5.470
12,548,191
+0.25(+4.86%)
May 07, 2010
5.311
5.405
5.095
5.217
17,358,020
-0.09(-1.77%)
May 06, 2010
5.330
5.386
4.992
5.311
1,811
+0.24(+4.81%)
May 05, 2010
5.142
5.348
5.029
5.067
15,959,984
-0.20(-3.74%)
May 04, 2010
5.489
5.517
5.208
5.264
4,262
-0.29(-5.24%)
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.