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
SS&C Technologies
(NQ:
SSNC
)
69.93
-0.87 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2012
11.07
11.10
10.85
10.87
396,781
-0.20(-1.82%)
Apr 27, 2012
11.10
11.15
10.94
11.07
251,836
-0.01(-0.12%)
Apr 26, 2012
10.89
11.18
10.88
11.09
309,475
+0.20(+1.81%)
Apr 25, 2012
10.82
10.99
10.77
10.89
190,736
+0.18(+1.67%)
Apr 24, 2012
10.60
10.73
10.60
10.71
388,773
+0.14(+1.34%)
Apr 23, 2012
10.49
10.63
10.12
10.57
306,088
-0.10(-0.90%)
Apr 20, 2012
10.57
10.68
10.42
10.67
285,391
+0.25(+2.42%)
Apr 19, 2012
10.39
10.56
10.32
10.41
238,152
+0.01(+0.09%)
Apr 18, 2012
10.42
10.49
10.35
10.41
451,995
-0.08(-0.74%)
Apr 17, 2012
10.47
10.60
10.42
10.48
243,075
+0.08(+0.75%)
Apr 16, 2012
10.39
10.47
10.26
10.41
168,100
+0.07(+0.66%)
Apr 13, 2012
10.51
10.55
10.34
10.34
133,086
-0.24(-2.25%)
Apr 12, 2012
10.48
10.63
10.46
10.58
166,860
+0.08(+0.74%)
Apr 11, 2012
10.48
10.50
10.34
10.50
189,116
+0.10(+0.97%)
Apr 10, 2012
10.38
10.46
10.34
10.40
1,063,777
+0.02(+0.18%)
Apr 09, 2012
10.38
10.46
10.16
10.38
181,650
-0.17(-1.60%)
Apr 05, 2012
10.40
10.58
10.25
10.55
231,324
+0.08(+0.81%)
Apr 04, 2012
10.52
10.78
10.32
10.46
162,083
-0.17(-1.61%)
Apr 03, 2012
10.81
10.84
10.60
10.63
145,563
-0.18(-1.65%)
Apr 02, 2012
10.61
10.85
10.60
10.81
273,845
+0.14(+1.33%)
Mar 30, 2012
10.73
10.75
10.57
10.67
254,197
+0.03(+0.26%)
Mar 29, 2012
10.65
10.69
10.55
10.64
161,379
-0.10(-0.89%)
Mar 28, 2012
10.63
10.75
10.49
10.74
296,062
+0.11(+1.03%)
Mar 27, 2012
10.61
10.71
10.50
10.63
216,392
+0.01(+0.13%)
Mar 26, 2012
10.65
10.80
10.50
10.62
358,937
+0.05(+0.48%)
Mar 23, 2012
10.62
10.62
10.46
10.57
207,546
-0.01(-0.09%)
Mar 22, 2012
10.42
10.58
10.38
10.58
362,330
+0.07(+0.65%)
Mar 21, 2012
10.49
10.58
10.49
10.51
219,512
+0.00(+0.04%)
Mar 20, 2012
10.54
10.64
10.45
10.50
287,643
-0.07(-0.69%)
Mar 19, 2012
10.56
10.63
10.23
10.58
1,926,595
+0.38(+3.77%)
Mar 16, 2012
10.17
10.29
10.12
10.19
854,127
-0.01(-0.13%)
Mar 15, 2012
9.770
10.20
9.770
10.20
1,283,613
+0.46(+4.74%)
Mar 14, 2012
9.605
9.747
9.537
9.743
751,925
+0.13(+1.33%)
Mar 13, 2012
9.651
9.651
9.564
9.615
319,442
+0.02(+0.19%)
Mar 12, 2012
9.596
9.639
9.432
9.596
1,359,962
+0.15(+1.55%)
Mar 09, 2012
9.198
9.454
9.075
9.450
205,762
+0.25(+2.68%)
Mar 08, 2012
9.262
9.331
9.139
9.203
650,928
-0.05(-0.54%)
Mar 07, 2012
9.235
9.304
9.143
9.253
126,996
+0.08(+0.85%)
Mar 06, 2012
9.299
9.317
9.148
9.175
183,226
-0.22(-2.38%)
Mar 05, 2012
9.413
9.432
9.331
9.400
111,639
-0.00(-0.05%)
Mar 02, 2012
9.637
9.665
9.400
9.404
349,890
-0.21(-2.23%)
Mar 01, 2012
9.509
9.778
9.294
9.619
490,257
+0.14(+1.50%)
Feb 29, 2012
9.468
9.624
9.436
9.477
628,642
+0.02(+0.24%)
Feb 28, 2012
9.413
9.482
9.331
9.454
736,440
+0.06(+0.63%)
Feb 27, 2012
8.970
9.432
8.901
9.395
1,800,340
+0.39(+4.37%)
Feb 24, 2012
8.810
9.029
8.745
9.002
902,819
+0.10(+1.13%)
Feb 23, 2012
8.823
8.942
8.745
8.901
488,392
+0.12(+1.35%)
Feb 22, 2012
8.919
8.919
8.487
8.782
860,970
+0.10(+1.11%)
Feb 21, 2012
8.572
8.704
8.563
8.686
383,141
+0.12(+1.44%)
Feb 17, 2012
8.672
8.672
8.508
8.563
952,076
-0.06(-0.69%)
Feb 16, 2012
8.526
8.668
8.485
8.622
650,100
+0.11(+1.34%)
Feb 15, 2012
8.659
8.663
8.425
8.508
485,673
-0.10(-1.17%)
Feb 14, 2012
8.590
8.645
8.535
8.608
279,201
-0.02(-0.21%)
Feb 13, 2012
8.741
8.796
8.585
8.627
336,224
-0.09(-1.00%)
Feb 10, 2012
8.668
8.759
8.631
8.713
164,059
-0.03(-0.37%)
Feb 09, 2012
8.736
8.794
8.654
8.745
76,560
+0.01(+0.10%)
Feb 08, 2012
8.691
8.773
8.521
8.736
259,016
+0.04(+0.42%)
Feb 07, 2012
8.713
8.727
8.659
8.700
144,177
-0.01(-0.16%)
Feb 06, 2012
8.645
8.723
8.645
8.713
249,971
+0.02(+0.26%)
Feb 03, 2012
8.842
8.842
8.668
8.691
494,282
+0.00(+0.00%)
Feb 02, 2012
8.691
8.729
8.604
8.691
334,437
-0.00(-0.05%)
Feb 01, 2012
8.640
8.764
8.640
8.695
413,185
+0.11(+1.28%)
Jan 31, 2012
8.686
8.707
8.517
8.585
187,212
-0.03(-0.37%)
Jan 30, 2012
8.704
8.713
8.553
8.617
104,612
-0.13(-1.52%)
Jan 27, 2012
8.608
8.773
8.608
8.750
185,034
+0.12(+1.38%)
Jan 26, 2012
8.691
8.713
8.604
8.631
153,023
-0.06(-0.74%)
Jan 25, 2012
8.691
8.778
8.599
8.695
251,772
+0.00(+0.05%)
Jan 24, 2012
8.636
8.691
8.531
8.691
307,852
+0.03(+0.37%)
Jan 23, 2012
8.686
8.713
8.597
8.659
130,021
-0.03(-0.37%)
Jan 20, 2012
8.663
8.764
8.631
8.691
286,211
+0.00(+0.00%)
Jan 19, 2012
8.713
8.723
8.649
8.691
154,274
+0.02(+0.21%)
Jan 18, 2012
8.567
8.732
8.498
8.672
348,231
+0.12(+1.39%)
Jan 17, 2012
8.540
8.576
8.458
8.553
213,353
+0.10(+1.14%)
Jan 13, 2012
8.521
8.585
8.366
8.457
94,029
-0.13(-1.49%)
Jan 12, 2012
8.531
8.718
8.430
8.585
298,797
+0.06(+0.70%)
Jan 11, 2012
8.476
8.548
8.384
8.526
169,943
+0.07(+0.87%)
Jan 10, 2012
8.338
8.462
8.322
8.453
259,730
+0.21(+2.61%)
Jan 09, 2012
8.288
8.293
8.219
8.238
161,788
+0.00(+0.06%)
Jan 06, 2012
8.247
8.316
8.160
8.233
512,384
-0.00(-0.06%)
Jan 05, 2012
8.174
8.380
8.142
8.238
175,544
+0.05(+0.61%)
Jan 04, 2012
8.242
8.288
8.155
8.187
393,368
-0.07(-0.89%)
Dec 30, 2011
8.343
8.359
8.247
8.261
153,318
-0.06(-0.77%)
Dec 29, 2011
8.270
8.338
8.232
8.325
112,837
+0.09(+1.11%)
Dec 28, 2011
8.306
8.306
8.160
8.233
152,765
-0.09(-1.10%)
Dec 27, 2011
8.352
8.425
8.297
8.325
132,883
-0.03(-0.38%)
Dec 23, 2011
8.434
8.434
8.284
8.357
98,414
+0.11(+1.39%)
Dec 21, 2011
8.370
8.370
8.101
8.242
368,720
-0.14(-1.64%)
Dec 20, 2011
8.160
8.389
8.014
8.380
544,413
+0.35(+4.33%)
Dec 19, 2011
8.137
8.206
7.991
8.032
488,985
-0.07(-0.90%)
Dec 16, 2011
7.712
8.123
7.657
8.105
2,005,145
+0.39(+5.04%)
Dec 15, 2011
7.593
7.803
7.556
7.716
496,683
+0.17(+2.30%)
Dec 14, 2011
7.483
7.579
7.433
7.543
566,033
-0.01(-0.18%)
Dec 13, 2011
7.497
7.579
7.433
7.556
667,411
+0.11(+1.47%)
Dec 12, 2011
7.446
7.460
7.373
7.446
220,246
-0.09(-1.21%)
Dec 09, 2011
7.341
7.547
7.341
7.538
300,609
+0.20(+2.68%)
Dec 08, 2011
7.373
7.419
7.286
7.341
335,257
-0.09(-1.23%)
Dec 07, 2011
7.419
7.465
7.282
7.433
243,093
-0.01(-0.18%)
Dec 06, 2011
7.378
7.501
7.314
7.446
212,566
+0.07(+0.99%)
Dec 05, 2011
7.346
7.424
7.250
7.373
298,539
+0.12(+1.64%)
Dec 02, 2011
7.373
7.373
7.222
7.254
92,739
-0.02(-0.31%)
Dec 01, 2011
7.296
7.369
7.268
7.277
172,826
-0.06(-0.87%)
Nov 30, 2011
7.273
7.364
7.204
7.341
467,990
+0.32(+4.56%)
Nov 29, 2011
6.989
7.081
6.902
7.021
217,529
+0.04(+0.59%)
Nov 28, 2011
7.021
7.090
6.857
6.980
325,115
+0.15(+2.21%)
Nov 25, 2011
6.907
6.989
6.806
6.829
119,731
-0.12(-1.71%)
Nov 23, 2011
7.149
7.149
6.930
6.948
175,161
-0.25(-3.49%)
Nov 22, 2011
7.277
7.373
7.199
7.199
199,510
-0.09(-1.25%)
Nov 21, 2011
7.250
7.323
7.222
7.291
210,308
-0.08(-1.06%)
Nov 18, 2011
7.286
7.378
7.231
7.369
217,669
+0.07(+1.00%)
Nov 17, 2011
7.378
7.428
7.245
7.296
196,534
-0.08(-1.12%)
Nov 16, 2011
7.433
7.597
7.360
7.378
196,866
-0.11(-1.47%)
Nov 15, 2011
7.410
7.524
7.337
7.488
168,526
+0.04(+0.49%)
Nov 14, 2011
7.547
7.575
7.424
7.451
377,955
-0.10(-1.27%)
Nov 11, 2011
7.424
7.579
7.424
7.547
209,309
+0.17(+2.36%)
Nov 10, 2011
7.433
7.456
7.254
7.373
358,266
+0.03(+0.44%)
Nov 09, 2011
7.392
7.469
7.300
7.341
276,453
-0.19(-2.49%)
Nov 08, 2011
7.328
7.758
7.328
7.529
525,928
+0.11(+1.48%)
Nov 07, 2011
7.369
7.433
7.145
7.419
84,897
+0.01(+0.19%)
Nov 04, 2011
7.433
7.492
7.364
7.405
152,684
-0.10(-1.34%)
Nov 03, 2011
7.323
7.524
7.199
7.506
203,462
+0.23(+3.21%)
Nov 02, 2011
7.071
7.328
7.044
7.273
330,559
+0.30(+4.26%)
Nov 01, 2011
6.934
7.049
6.898
6.975
331,090
-0.28(-3.85%)
Oct 31, 2011
7.460
7.460
7.231
7.254
259,560
-0.31(-4.05%)
Oct 28, 2011
7.501
7.625
7.341
7.561
339,177
+0.05(+0.61%)
Oct 27, 2011
7.318
7.940
7.300
7.515
446,532
+0.41(+5.80%)
Oct 26, 2011
7.007
7.154
6.888
7.103
272,894
+0.16(+2.37%)
Oct 25, 2011
7.099
7.099
6.902
6.939
252,971
-0.18(-2.57%)
Oct 24, 2011
6.888
7.410
6.888
7.122
336,057
+0.26(+3.80%)
Oct 21, 2011
6.902
6.971
6.765
6.861
361,379
+0.09(+1.28%)
Oct 20, 2011
6.783
6.847
6.623
6.774
175,391
-0.02(-0.27%)
Oct 19, 2011
6.856
6.966
6.774
6.792
260,179
-0.14(-1.98%)
Oct 18, 2011
6.792
7.012
6.788
6.930
355,410
+0.16(+2.30%)
Oct 17, 2011
6.888
7.725
6.724
6.774
220,415
-0.14(-1.99%)
Oct 14, 2011
6.861
6.957
6.779
6.911
677,225
+0.11(+1.55%)
Oct 13, 2011
6.774
6.843
6.720
6.806
182,741
-0.01(-0.13%)
Oct 12, 2011
6.724
6.834
6.669
6.815
316,431
+0.17(+2.55%)
Oct 11, 2011
6.655
6.733
6.587
6.646
261,661
-0.05(-0.68%)
Oct 10, 2011
6.619
6.715
6.550
6.692
218,163
+0.18(+2.81%)
Oct 07, 2011
6.710
6.715
6.481
6.509
409,829
-0.22(-3.26%)
Oct 06, 2011
6.733
6.765
6.651
6.728
202,459
+0.03(+0.48%)
Oct 05, 2011
6.509
6.747
6.408
6.696
309,538
+0.20(+3.03%)
Oct 04, 2011
6.074
6.509
6.074
6.500
632,199
+0.33(+5.42%)
Oct 03, 2011
6.504
6.504
6.166
6.166
496,805
-0.37(-5.67%)
Sep 30, 2011
6.545
6.742
6.527
6.536
505,764
-0.10(-1.45%)
Sep 29, 2011
6.596
6.843
6.513
6.632
439,938
+0.18(+2.84%)
Sep 28, 2011
6.577
6.577
6.390
6.449
382,951
-0.13(-1.95%)
Sep 27, 2011
6.527
6.623
6.481
6.577
438,926
+0.17(+2.71%)
Sep 26, 2011
6.376
6.436
6.266
6.404
259,822
+0.07(+1.08%)
Sep 23, 2011
6.207
6.349
6.179
6.335
1,108,195
+0.12(+1.99%)
Sep 22, 2011
6.376
6.472
6.175
6.211
364,186
-0.31(-4.77%)
Sep 21, 2011
6.806
6.884
6.509
6.523
325,601
-0.27(-3.97%)
Sep 20, 2011
6.966
7.067
6.774
6.792
529,872
-0.16(-2.24%)
Sep 19, 2011
7.158
7.158
6.893
6.948
318,412
-0.30(-4.16%)
Sep 16, 2011
7.332
7.332
7.167
7.250
503,930
-0.05(-0.63%)
Sep 15, 2011
7.318
7.318
7.181
7.296
153,384
+0.06(+0.82%)
Sep 14, 2011
7.245
7.300
7.067
7.236
366,211
+0.06(+0.89%)
Sep 13, 2011
7.222
7.259
7.094
7.172
282,236
+0.00(+0.00%)
Sep 12, 2011
6.770
7.186
6.770
7.172
250,566
+0.31(+4.46%)
Sep 09, 2011
7.003
7.076
6.802
6.866
366,742
-0.21(-2.91%)
Sep 08, 2011
7.241
7.241
7.067
7.071
258,917
-0.21(-2.95%)
Sep 07, 2011
7.126
7.291
7.035
7.286
213,220
+0.27(+3.91%)
Sep 06, 2011
6.861
7.042
6.742
7.012
326,049
-0.05(-0.71%)
Sep 02, 2011
7.300
7.360
7.044
7.062
229,107
-0.36(-4.87%)
Sep 01, 2011
7.561
7.707
7.401
7.424
267,942
-0.12(-1.58%)
Aug 31, 2011
7.373
7.570
7.346
7.543
297,369
+0.21(+2.87%)
Aug 30, 2011
7.314
7.410
7.222
7.332
296,941
-0.04(-0.50%)
Aug 29, 2011
7.186
7.373
7.186
7.369
223,804
+0.25(+3.47%)
Aug 26, 2011
6.939
7.140
6.811
7.122
184,175
+0.13(+1.83%)
Aug 25, 2011
7.172
7.250
6.962
6.994
165,113
-0.12(-1.67%)
Aug 24, 2011
7.044
7.259
6.907
7.113
416,097
+0.04(+0.58%)
Aug 23, 2011
6.838
7.076
6.600
7.071
589,997
+0.22(+3.27%)
Aug 22, 2011
7.117
7.163
6.760
6.847
367,022
-0.20(-2.86%)
Aug 19, 2011
7.049
7.254
6.888
7.049
209,755
-0.12(-1.66%)
Aug 18, 2011
7.543
7.543
7.135
7.167
405,872
-0.59(-7.55%)
Aug 17, 2011
7.950
7.995
7.639
7.753
151,055
-0.18(-2.25%)
Aug 16, 2011
7.886
7.991
7.767
7.931
180,183
-0.05(-0.57%)
Aug 15, 2011
7.785
7.991
7.762
7.977
214,905
+0.21(+2.77%)
Aug 12, 2011
7.867
7.867
7.680
7.762
268,312
-0.04(-0.47%)
Aug 11, 2011
7.561
7.927
7.511
7.799
291,079
+0.29(+3.84%)
Aug 10, 2011
7.730
7.790
7.483
7.511
277,037
-0.43(-5.36%)
Aug 09, 2011
7.872
7.972
7.378
7.936
424,365
+0.30(+3.89%)
Aug 08, 2011
8.146
8.306
7.607
7.639
516,938
-0.70(-8.44%)
Aug 05, 2011
8.416
8.476
8.123
8.343
403,211
+0.02(+0.22%)
Aug 04, 2011
8.288
8.562
8.073
8.325
436,731
-0.30(-3.45%)
Aug 03, 2011
8.325
8.736
8.206
8.622
336,208
+0.30(+3.57%)
Aug 02, 2011
8.402
8.517
8.288
8.325
260,474
-0.11(-1.30%)
Aug 01, 2011
8.540
8.919
8.306
8.434
427,822
-0.04(-0.43%)
Jul 29, 2011
8.508
8.595
8.393
8.471
340,002
-0.09(-1.07%)
Jul 28, 2011
8.604
8.700
8.503
8.563
267,815
-0.01(-0.16%)
Jul 27, 2011
8.759
8.759
8.521
8.576
454,315
-0.24(-2.70%)
Jul 26, 2011
8.860
8.933
8.778
8.814
211,427
-0.01(-0.10%)
Jul 25, 2011
8.819
8.974
8.750
8.823
441,020
-0.08(-0.92%)
Jul 22, 2011
9.043
9.249
8.787
8.906
2,176,148
-0.36(-3.85%)
Jul 21, 2011
9.171
9.317
9.162
9.262
90,612
+0.06(+0.70%)
Jul 20, 2011
9.331
9.331
9.148
9.198
110,048
-0.12(-1.28%)
Jul 19, 2011
9.226
9.377
9.226
9.317
129,932
+0.16(+1.80%)
Jul 18, 2011
9.139
9.189
8.979
9.153
259,413
+0.00(+0.05%)
Jul 15, 2011
9.130
9.207
9.102
9.148
195,358
+0.03(+0.35%)
Jul 14, 2011
9.207
9.244
9.043
9.116
228,753
-0.09(-0.99%)
Jul 13, 2011
9.235
9.269
9.171
9.207
197,599
+0.03(+0.30%)
Jul 12, 2011
9.290
9.372
9.166
9.180
158,696
-0.16(-1.71%)
Jul 11, 2011
9.482
9.724
9.290
9.340
187,929
-0.26(-2.72%)
Jul 08, 2011
9.564
9.830
9.217
9.601
274,993
-0.09(-0.90%)
Jul 07, 2011
9.518
9.761
9.477
9.688
213,836
+0.25(+2.62%)
Jul 06, 2011
9.221
9.464
9.207
9.441
297,028
+0.22(+2.43%)
Jul 05, 2011
9.134
9.262
9.100
9.217
286,705
+0.08(+0.90%)
Jul 01, 2011
9.107
9.180
8.960
9.134
182,431
+0.05(+0.50%)
Jun 30, 2011
8.983
9.130
8.983
9.089
191,659
+0.14(+1.58%)
Jun 29, 2011
8.910
8.988
8.874
8.947
137,947
+0.04(+0.41%)
Jun 28, 2011
8.672
8.910
8.668
8.910
310,760
+0.24(+2.80%)
Jun 27, 2011
8.718
8.810
8.535
8.668
340,076
-0.04(-0.42%)
Jun 24, 2011
8.741
8.796
8.572
8.704
4,647,689
-0.02(-0.26%)
Jun 23, 2011
8.576
8.768
8.531
8.727
458,539
+0.07(+0.79%)
Jun 22, 2011
8.681
8.741
8.567
8.659
259,236
-0.07(-0.79%)
Jun 21, 2011
8.599
8.732
8.494
8.727
314,569
+0.13(+1.54%)
Jun 20, 2011
8.572
8.741
8.453
8.595
288,681
-0.02(-0.27%)
Jun 17, 2011
8.686
8.700
8.553
8.617
166,138
-0.05(-0.58%)
Jun 16, 2011
8.627
8.846
8.604
8.668
232,345
+0.05(+0.53%)
Jun 15, 2011
8.645
8.677
8.554
8.622
143,301
-0.09(-1.05%)
Jun 14, 2011
8.540
8.778
8.540
8.713
225,365
+0.23(+2.70%)
Jun 13, 2011
8.503
8.617
8.448
8.485
209,510
+0.02(+0.22%)
Jun 10, 2011
8.549
8.558
8.462
8.466
215,706
-0.12(-1.44%)
Jun 09, 2011
8.691
8.691
8.444
8.590
458,379
-0.09(-1.05%)
Jun 08, 2011
8.636
8.743
8.567
8.681
301,390
+0.02(+0.26%)
Jun 07, 2011
8.755
8.805
8.640
8.659
215,434
-0.03(-0.37%)
Jun 06, 2011
8.810
8.837
8.668
8.691
159,982
+0.00(+0.00%)
Jun 03, 2011
8.723
8.947
8.691
8.691
121,462
-0.00(-0.05%)
May 24, 2011
8.604
8.782
8.444
8.695
181,086
+0.12(+1.44%)
May 23, 2011
8.837
8.837
8.535
8.572
99,182
-0.34(-3.85%)
May 20, 2011
8.947
9.011
8.869
8.915
199,018
-0.09(-1.02%)
May 19, 2011
9.075
9.102
8.938
9.006
87,691
-0.02(-0.25%)
May 18, 2011
8.576
9.098
8.576
9.029
82,778
+0.15(+1.65%)
May 17, 2011
8.883
8.938
8.810
8.883
51,670
-0.04(-0.46%)
May 16, 2011
8.988
9.056
8.919
8.924
203,056
-0.11(-1.17%)
May 13, 2011
9.102
9.139
8.947
9.029
148,113
-0.12(-1.30%)
May 12, 2011
9.271
9.336
9.025
9.148
299,016
-0.21(-2.20%)
May 11, 2011
9.418
9.459
9.253
9.354
156,285
+0.07(+0.79%)
May 10, 2011
8.988
9.482
8.988
9.281
131,670
-0.05(-0.54%)
May 09, 2011
9.377
9.459
9.304
9.331
108,688
-0.04(-0.39%)
May 06, 2011
9.175
9.422
9.164
9.368
188,957
+0.22(+2.45%)
May 05, 2011
9.143
9.294
9.102
9.143
135,708
-0.07(-0.74%)
May 04, 2011
9.141
9.358
9.098
9.212
153,646
+0.07(+0.75%)
May 03, 2011
9.148
9.235
9.121
9.143
129,479
-0.03(-0.35%)
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.