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
Seagate Technology Plc
(NQ:
STX
)
100.37
+0.58 (+0.58%)
Official Closing Price
Updated: 4:15 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
17.47
18.33
17.45
18.18
28,054,166
+0.70(+3.99%)
Apr 27, 2012
17.20
17.70
16.46
17.49
52,878,936
-0.89(-4.86%)
Apr 26, 2012
18.33
18.61
18.09
18.38
16,047,228
+0.04(+0.23%)
Apr 25, 2012
17.67
18.51
17.65
18.34
24,082,560
+0.70(+3.95%)
Apr 24, 2012
17.39
17.66
17.28
17.64
16,316,757
+0.31(+1.77%)
Apr 23, 2012
17.14
17.41
17.08
17.33
22,447,726
+0.07(+0.38%)
Apr 20, 2012
17.14
17.43
16.98
17.27
20,514,742
+0.26(+1.53%)
Apr 19, 2012
17.24
17.49
16.82
17.01
27,220,392
-0.11(-0.66%)
Apr 18, 2012
16.91
17.49
16.67
17.12
51,066,464
+0.63(+3.84%)
Apr 17, 2012
17.08
17.13
16.49
16.49
34,709,800
-0.36(-2.16%)
Apr 16, 2012
16.82
17.14
16.56
16.85
34,646,856
+0.66(+4.11%)
Apr 13, 2012
15.91
16.42
15.88
16.19
17,335,716
+0.23(+1.46%)
Apr 12, 2012
15.38
16.03
15.38
15.95
13,804,940
+0.65(+4.23%)
Apr 11, 2012
15.38
15.64
15.22
15.30
14,800,112
+0.15(+0.98%)
Apr 10, 2012
15.75
15.89
15.10
15.16
14,191,016
-0.52(-3.29%)
Apr 09, 2012
15.10
15.80
15.02
15.67
18,510,180
+0.47(+3.08%)
Apr 05, 2012
15.80
15.84
14.70
15.20
53,373,548
-1.02(-6.27%)
Apr 04, 2012
16.31
16.34
16.12
16.22
15,745,472
-0.27(-1.61%)
Apr 03, 2012
16.39
16.67
16.30
16.49
15,047,917
-0.04(-0.25%)
Apr 02, 2012
15.97
16.55
15.88
16.53
16,703,321
+0.59(+3.73%)
Mar 30, 2012
16.11
16.14
15.62
15.93
10,234,920
-0.08(-0.50%)
Mar 29, 2012
15.94
16.04
15.62
16.01
11,611,066
-0.08(-0.51%)
Mar 28, 2012
16.33
16.46
15.93
16.10
14,937,048
-0.07(-0.44%)
Mar 27, 2012
16.55
16.55
16.15
16.17
11,365,885
-0.33(-1.97%)
Mar 26, 2012
16.59
16.59
16.32
16.49
9,562,962
-0.04(-0.21%)
Mar 23, 2012
16.49
16.58
16.12
16.53
14,492,366
+0.02(+0.11%)
Mar 22, 2012
15.78
16.54
15.76
16.51
20,885,406
+0.72(+4.57%)
Mar 21, 2012
15.78
15.92
15.56
15.79
11,768,587
+0.08(+0.53%)
Mar 20, 2012
15.54
15.77
15.33
15.71
11,585,057
+0.08(+0.49%)
Mar 19, 2012
15.71
15.89
15.43
15.63
14,700,956
-0.16(-1.01%)
Mar 16, 2012
15.87
15.98
15.53
15.79
26,162,826
+0.08(+0.49%)
Mar 15, 2012
16.20
16.27
15.61
15.71
23,122,556
-0.50(-3.10%)
Mar 14, 2012
16.51
16.73
16.02
16.21
16,630,904
-0.34(-2.04%)
Mar 13, 2012
16.61
16.66
16.23
16.55
14,839,817
+0.07(+0.43%)
Mar 12, 2012
16.69
16.75
16.46
16.48
10,379,229
-0.27(-1.59%)
Mar 09, 2012
16.57
16.92
16.57
16.75
15,305,361
+0.21(+1.25%)
Mar 08, 2012
16.37
16.88
16.37
16.54
19,910,948
+0.21(+1.30%)
Mar 07, 2012
16.10
16.37
15.97
16.33
13,718,330
+0.42(+2.66%)
Mar 06, 2012
16.21
16.32
15.68
15.90
16,938,598
-0.45(-2.73%)
Mar 05, 2012
16.02
16.43
16.01
16.35
16,709,961
+0.22(+1.39%)
Mar 02, 2012
16.10
16.40
15.83
16.13
20,782,776
-0.05(-0.29%)
Mar 01, 2012
15.63
16.20
15.36
16.17
17,858,238
+0.65(+4.19%)
Feb 29, 2012
16.08
16.23
15.52
15.52
17,380,374
-0.48(-3.03%)
Feb 28, 2012
15.87
16.04
15.77
16.01
12,140,902
+0.22(+1.39%)
Feb 27, 2012
16.11
16.37
15.78
15.79
18,434,490
-0.46(-2.84%)
Feb 24, 2012
16.13
16.42
16.11
16.25
16,843,872
+0.22(+1.40%)
Feb 23, 2012
15.58
16.20
15.58
16.03
16,675,674
+0.39(+2.48%)
Feb 22, 2012
15.73
15.84
15.57
15.64
11,298,675
-0.16(-0.99%)
Feb 21, 2012
15.96
16.03
15.64
15.80
8,346,621
-0.09(-0.60%)
Feb 17, 2012
16.11
16.14
15.84
15.89
11,527,381
-0.18(-1.10%)
Feb 16, 2012
15.65
16.14
15.55
16.07
16,911,358
+0.58(+3.74%)
Feb 15, 2012
15.73
15.82
15.40
15.49
16,320,971
-0.24(-1.50%)
Feb 14, 2012
15.37
15.81
15.33
15.72
14,145,726
+0.33(+2.11%)
Feb 13, 2012
15.65
15.67
15.24
15.40
17,066,628
-0.09(-0.55%)
Feb 10, 2012
15.52
15.64
15.26
15.48
25,458,430
-0.29(-1.82%)
Feb 09, 2012
16.00
16.14
15.54
15.77
24,052,366
-0.19(-1.18%)
Feb 08, 2012
15.83
16.13
15.78
15.96
18,711,874
+0.20(+1.24%)
Feb 07, 2012
15.56
16.05
15.50
15.77
23,794,378
+0.16(+1.04%)
Feb 06, 2012
15.60
15.74
15.32
15.60
20,758,524
-0.01(-0.08%)
Feb 03, 2012
15.37
15.77
15.34
15.61
22,980,068
+0.40(+2.60%)
Feb 02, 2012
15.05
15.55
14.89
15.22
44,576,344
+0.13(+0.84%)
Feb 01, 2012
13.94
15.46
13.93
15.09
127,556,496
+2.60(+20.77%)
Jan 31, 2012
12.50
12.55
12.39
12.50
27,169,836
+0.15(+1.20%)
Jan 30, 2012
12.24
12.41
12.12
12.35
14,948,217
+0.07(+0.58%)
Jan 27, 2012
12.03
12.41
12.01
12.28
31,425,744
+0.57(+4.90%)
Jan 26, 2012
11.78
11.82
11.62
11.70
12,386,289
+0.02(+0.15%)
Jan 25, 2012
11.66
11.76
11.50
11.69
14,319,383
+0.01(+0.10%)
Jan 24, 2012
11.76
11.83
11.56
11.67
25,093,310
+0.04(+0.36%)
Jan 23, 2012
11.82
11.83
11.54
11.63
25,819,190
-0.20(-1.70%)
Jan 20, 2012
11.73
11.88
11.59
11.83
20,180,446
+0.11(+0.91%)
Jan 19, 2012
11.70
11.79
11.64
11.73
12,217,613
+0.05(+0.46%)
Jan 18, 2012
11.47
11.70
11.43
11.67
15,039,795
+0.19(+1.65%)
Jan 17, 2012
11.59
11.70
11.34
11.49
22,449,026
-0.07(-0.56%)
Jan 13, 2012
11.39
11.63
11.29
11.55
18,378,528
+0.10(+0.88%)
Jan 12, 2012
11.12
11.53
11.11
11.45
39,901,216
+0.40(+3.64%)
Jan 11, 2012
11.04
11.06
10.87
11.05
12,161,895
+0.05(+0.48%)
Jan 10, 2012
10.88
11.13
10.84
11.00
17,168,940
+0.24(+2.25%)
Jan 09, 2012
10.85
10.91
10.72
10.75
14,654,945
-0.06(-0.57%)
Jan 06, 2012
10.54
10.90
10.54
10.81
19,949,160
+0.23(+2.21%)
Jan 05, 2012
10.76
10.80
10.37
10.58
47,494,184
+0.64(+6.42%)
Jan 04, 2012
9.718
9.949
9.582
9.943
14,313,420
+0.25(+2.56%)
Dec 30, 2011
9.541
9.754
9.328
9.695
13,823,858
+0.33(+3.47%)
Dec 29, 2011
9.263
9.381
9.151
9.369
5,983,927
+0.16(+1.70%)
Dec 28, 2011
9.399
9.500
9.174
9.213
8,165,868
-0.14(-1.49%)
Dec 27, 2011
9.529
9.553
9.281
9.352
10,083,587
-0.20(-2.07%)
Dec 23, 2011
9.464
9.559
9.423
9.550
4,546,182
+0.12(+1.22%)
Dec 21, 2011
9.281
9.458
9.157
9.434
12,486,762
+0.13(+1.43%)
Dec 20, 2011
9.109
9.393
9.109
9.302
14,901,507
+0.39(+4.41%)
Dec 19, 2011
9.186
9.234
8.876
8.908
8,417,747
-0.21(-2.33%)
Dec 16, 2011
9.139
9.192
8.976
9.121
15,614,038
+0.03(+0.33%)
Dec 15, 2011
9.239
9.364
9.080
9.092
11,079,398
-0.05(-0.58%)
Dec 14, 2011
9.251
9.299
8.867
9.145
13,939,031
-0.21(-2.27%)
Dec 13, 2011
9.706
9.754
9.257
9.358
13,964,736
-0.31(-3.24%)
Dec 12, 2011
9.547
9.695
9.399
9.671
14,037,835
+0.12(+1.24%)
Dec 09, 2011
9.269
9.624
9.121
9.553
10,872,183
+0.27(+2.93%)
Dec 08, 2011
9.641
9.683
9.204
9.281
12,130,401
-0.37(-3.80%)
Dec 07, 2011
9.659
9.695
9.399
9.647
12,512,019
-0.05(-0.49%)
Dec 06, 2011
9.848
9.878
9.624
9.695
10,386,346
-0.11(-1.09%)
Dec 05, 2011
9.748
9.878
9.659
9.801
17,608,758
+0.24(+2.54%)
Dec 02, 2011
9.931
10.32
9.423
9.559
33,619,740
-0.73(-7.07%)
Dec 01, 2011
10.21
10.46
9.946
10.29
15,952,331
+0.18(+1.75%)
Nov 30, 2011
10.03
10.19
9.961
10.11
18,220,410
+0.31(+3.14%)
Nov 29, 2011
10.08
10.17
9.724
9.801
20,366,000
+0.35(+3.69%)
Nov 28, 2011
9.269
9.695
9.218
9.452
10,314,066
+0.49(+5.48%)
Nov 25, 2011
9.027
9.281
8.956
8.962
3,299,031
-0.16(-1.75%)
Nov 23, 2011
9.387
9.641
8.991
9.121
12,567,805
-0.33(-3.50%)
Nov 22, 2011
9.488
9.671
9.346
9.452
8,356,253
-0.09(-0.99%)
Nov 21, 2011
9.458
9.641
9.251
9.547
13,153,399
+0.08(+0.87%)
Nov 18, 2011
9.848
9.890
9.446
9.464
23,258,250
-0.44(-4.47%)
Nov 17, 2011
10.11
10.16
9.458
9.907
19,677,708
-0.25(-2.50%)
Nov 16, 2011
10.20
10.43
9.902
10.16
23,263,042
-0.20(-1.88%)
Nov 15, 2011
10.17
10.56
10.08
10.36
15,018,607
-0.14(-1.35%)
Nov 14, 2011
10.47
10.54
10.33
10.50
12,351,236
-0.11(-1.00%)
Nov 11, 2011
10.42
10.76
10.33
10.60
20,286,332
+0.25(+2.45%)
Nov 10, 2011
10.34
10.43
9.825
10.35
22,184,478
+0.22(+2.22%)
Nov 09, 2011
10.41
10.55
10.06
10.13
18,317,164
-0.44(-4.20%)
Nov 08, 2011
10.75
10.82
10.36
10.57
24,573,018
-0.28(-2.56%)
Nov 07, 2011
10.69
11.00
10.50
10.85
20,464,494
+0.01(+0.05%)
Nov 04, 2011
10.14
10.94
10.04
10.84
33,637,636
+0.62(+6.07%)
Nov 03, 2011
10.23
10.47
9.848
10.22
32,277,422
+0.27(+2.67%)
Nov 02, 2011
9.618
10.10
9.618
9.955
26,282,380
+0.35(+3.63%)
Nov 01, 2011
9.304
9.748
9.168
9.606
28,212,694
+0.06(+0.62%)
Oct 31, 2011
9.547
9.777
9.458
9.547
16,991,576
-0.14(-1.46%)
Oct 28, 2011
9.511
9.819
9.476
9.689
11,924,502
+0.04(+0.37%)
Oct 27, 2011
9.848
9.984
9.346
9.653
22,695,044
+0.05(+0.55%)
Oct 26, 2011
9.287
10.02
9.263
9.600
37,281,828
+0.37(+4.04%)
Oct 25, 2011
9.157
9.635
9.145
9.228
23,313,902
-0.08(-0.83%)
Oct 24, 2011
9.050
9.393
9.021
9.304
29,595,210
+0.19(+2.08%)
Oct 21, 2011
8.004
9.186
7.980
9.115
81,229,216
+1.99(+27.86%)
Oct 20, 2011
7.247
7.247
6.786
7.129
32,336,434
+0.01(+0.08%)
Oct 19, 2011
7.265
7.572
6.972
7.123
25,564,294
-0.03(-0.41%)
Oct 18, 2011
6.680
7.224
6.627
7.153
20,748,894
+0.47(+7.08%)
Oct 17, 2011
6.952
6.964
6.656
6.680
12,428,840
-0.30(-4.24%)
Oct 14, 2011
7.023
7.094
6.810
6.975
10,232,496
-0.01(-0.21%)
Oct 13, 2011
6.627
7.040
6.562
6.990
13,116,076
+0.38(+5.67%)
Oct 12, 2011
6.633
6.922
6.603
6.615
18,615,556
+0.01(+0.18%)
Oct 11, 2011
6.526
6.860
6.518
6.603
16,314,450
+0.05(+0.81%)
Oct 10, 2011
6.461
6.609
6.420
6.550
6,638,462
+0.22(+3.45%)
Oct 07, 2011
6.378
6.461
6.171
6.331
14,881,198
-0.01(-0.09%)
Oct 06, 2011
6.225
6.355
6.006
6.337
9,787,708
+0.33(+5.51%)
Oct 05, 2011
5.734
6.065
5.699
6.006
11,626,084
+0.30(+5.29%)
Oct 04, 2011
5.557
5.728
5.350
5.704
13,614,141
+0.09(+1.69%)
Oct 03, 2011
6.041
6.053
5.580
5.610
22,427,278
-0.46(-7.64%)
Sep 30, 2011
6.272
6.272
6.018
6.074
14,480,117
-0.26(-4.06%)
Sep 29, 2011
6.686
6.721
6.124
6.331
16,448,681
-0.24(-3.60%)
Sep 28, 2011
6.822
6.851
6.532
6.567
14,404,685
-0.22(-3.22%)
Sep 27, 2011
6.774
7.070
6.715
6.786
12,356,431
+0.14(+2.14%)
Sep 26, 2011
6.396
6.665
6.301
6.644
9,705,363
+0.29(+4.56%)
Sep 23, 2011
6.225
6.402
6.207
6.355
7,133,045
+0.05(+0.75%)
Sep 22, 2011
6.437
6.455
6.177
6.307
16,430,992
-0.30(-4.56%)
Sep 21, 2011
6.763
6.869
6.609
6.609
11,347,031
-0.14(-2.02%)
Sep 20, 2011
6.981
6.981
6.703
6.745
11,609,342
-0.17(-2.48%)
Sep 19, 2011
6.987
7.029
6.822
6.916
7,210,999
-0.19(-2.66%)
Sep 16, 2011
7.040
7.159
6.975
7.105
9,087,304
+0.08(+1.18%)
Sep 15, 2011
7.129
7.188
6.922
7.023
9,558,689
-0.01(-0.17%)
Sep 14, 2011
6.822
7.165
6.798
7.035
15,862,573
+0.30(+4.39%)
Sep 13, 2011
6.668
6.774
6.573
6.739
8,490,810
+0.10(+1.51%)
Sep 12, 2011
6.514
6.780
6.414
6.638
9,620,892
+0.03(+0.45%)
Sep 09, 2011
6.508
6.786
6.408
6.609
11,790,250
+0.09(+1.36%)
Sep 08, 2011
6.680
6.863
6.461
6.520
9,863,972
-0.17(-2.48%)
Sep 07, 2011
6.367
6.721
6.367
6.686
11,080,043
+0.42(+6.70%)
Sep 06, 2011
6.189
6.278
6.059
6.266
10,640,090
-0.07(-1.03%)
Sep 02, 2011
6.520
6.532
6.307
6.331
10,275,570
-0.31(-4.72%)
Sep 01, 2011
6.887
6.928
6.630
6.644
9,290,080
-0.20(-2.94%)
Aug 31, 2011
6.887
7.035
6.810
6.845
13,844,060
-0.01(-0.17%)
Aug 30, 2011
6.952
6.952
6.739
6.857
7,775,735
-0.04(-0.60%)
Aug 29, 2011
6.650
6.910
6.579
6.899
7,097,706
+0.34(+5.23%)
Aug 26, 2011
6.355
6.603
6.254
6.556
8,557,038
+0.17(+2.69%)
Aug 25, 2011
6.473
6.668
6.361
6.384
11,347,667
-0.11(-1.64%)
Aug 24, 2011
6.367
6.538
6.296
6.491
10,798,135
+0.12(+1.86%)
Aug 23, 2011
6.047
6.384
6.041
6.372
16,097,042
+0.35(+5.79%)
Aug 22, 2011
6.112
6.136
5.900
6.024
17,376,744
+0.07(+1.09%)
Aug 19, 2011
6.219
6.266
5.888
5.959
25,607,172
-0.30(-4.82%)
Aug 18, 2011
6.680
6.680
6.160
6.260
18,699,008
-0.66(-9.49%)
Aug 17, 2011
7.182
7.235
6.668
6.916
15,157,036
-0.27(-3.78%)
Aug 16, 2011
7.088
7.241
6.987
7.188
20,649,250
+0.09(+1.25%)
Aug 15, 2011
7.040
7.176
7.017
7.100
18,178,286
+0.10(+1.44%)
Aug 12, 2011
6.839
7.111
6.839
6.999
17,827,722
+0.17(+2.42%)
Aug 11, 2011
6.585
6.928
6.473
6.834
27,676,916
+0.28(+4.33%)
Aug 10, 2011
6.508
6.857
6.443
6.550
27,946,460
-0.14(-2.03%)
Aug 09, 2011
6.585
6.792
6.325
6.686
26,767,190
+0.25(+3.95%)
Aug 08, 2011
6.887
6.964
6.402
6.432
32,150,108
-0.70(-9.78%)
Aug 05, 2011
7.247
7.389
6.952
7.129
29,992,710
-0.01(-0.08%)
Aug 04, 2011
7.531
7.531
7.123
7.135
29,154,490
-0.41(-5.41%)
Aug 03, 2011
7.803
7.803
7.472
7.543
28,495,490
-0.26(-3.33%)
Aug 02, 2011
8.146
8.187
7.779
7.803
16,016,468
-0.38(-4.62%)
Aug 01, 2011
8.341
8.424
8.104
8.181
19,534,538
-0.03(-0.36%)
Jul 29, 2011
8.370
8.459
8.193
8.211
18,994,336
-0.22(-2.59%)
Jul 28, 2011
8.536
8.577
8.412
8.430
13,177,316
-0.04(-0.49%)
Jul 27, 2011
8.707
8.719
8.353
8.471
19,094,162
-0.26(-2.98%)
Jul 26, 2011
8.666
8.867
8.666
8.731
17,653,738
+0.07(+0.82%)
Jul 25, 2011
8.483
8.772
8.365
8.660
22,969,794
+0.05(+0.55%)
Jul 22, 2011
8.583
8.885
8.359
8.613
30,152,490
+0.26(+3.11%)
Jul 21, 2011
8.631
8.684
8.270
8.353
76,012,000
-1.69(-16.83%)
Jul 20, 2011
10.15
10.15
9.896
10.04
25,577,432
+0.04(+0.35%)
Jul 19, 2011
9.825
10.05
9.819
10.01
15,709,846
+0.24(+2.42%)
Jul 18, 2011
9.931
9.931
9.535
9.771
12,001,994
-0.17(-1.67%)
Jul 15, 2011
9.978
10.07
9.807
9.937
9,969,143
+0.08(+0.78%)
Jul 14, 2011
10.01
10.11
9.831
9.860
14,741,822
-0.09(-0.89%)
Jul 13, 2011
9.902
10.02
9.848
9.949
9,880,406
+0.14(+1.42%)
Jul 12, 2011
9.848
9.931
9.730
9.810
11,953,497
-0.07(-0.69%)
Jul 11, 2011
9.842
9.972
9.730
9.878
12,348,930
-0.13(-1.33%)
Jul 08, 2011
9.777
10.02
9.760
10.01
15,522,592
+0.17(+1.77%)
Jul 07, 2011
9.961
10.05
9.819
9.836
24,047,956
+0.19(+1.96%)
Jul 06, 2011
9.600
9.760
9.588
9.647
11,756,212
+0.07(+0.74%)
Jul 05, 2011
9.630
9.630
9.464
9.576
10,984,712
-0.09(-0.98%)
Jul 01, 2011
9.565
9.677
9.429
9.671
9,120,636
+0.12(+1.24%)
Jun 30, 2011
9.216
9.559
9.216
9.553
14,406,610
+0.35(+3.79%)
Jun 29, 2011
9.098
9.251
9.033
9.204
9,858,049
+0.15(+1.70%)
Jun 28, 2011
9.210
9.216
8.985
9.050
14,202,009
+0.05(+0.59%)
Jun 27, 2011
9.038
9.145
8.926
8.997
16,126,017
-0.08(-0.85%)
Jun 24, 2011
9.281
9.293
8.902
9.074
79,315,640
-0.22(-2.35%)
Jun 23, 2011
8.761
9.355
8.761
9.293
30,934,340
+0.44(+5.01%)
Jun 22, 2011
8.696
9.080
8.696
8.849
19,543,940
+0.11(+1.29%)
Jun 21, 2011
8.560
8.832
8.536
8.737
17,876,612
+0.24(+2.85%)
Jun 20, 2011
8.427
8.577
8.359
8.495
9,793,632
+0.07(+0.84%)
Jun 17, 2011
8.749
8.784
8.382
8.424
19,018,422
-0.19(-2.20%)
Jun 16, 2011
8.826
8.849
8.512
8.613
15,302,686
-0.20(-2.21%)
Jun 15, 2011
9.109
9.304
8.784
8.808
23,090,976
-0.41(-4.43%)
Jun 14, 2011
9.121
9.411
9.109
9.216
17,720,152
+0.27(+3.04%)
Jun 13, 2011
9.027
9.127
8.897
8.944
12,884,834
-0.07(-0.82%)
Jun 10, 2011
9.080
9.133
8.920
9.018
13,245,446
-0.07(-0.81%)
Jun 09, 2011
9.121
9.216
9.033
9.092
11,092,608
-0.04(-0.45%)
Jun 08, 2011
9.080
9.346
8.944
9.133
14,295,788
-0.04(-0.45%)
Jun 07, 2011
9.222
9.358
9.160
9.174
8,878,947
-0.03(-0.32%)
Jun 06, 2011
9.358
9.423
9.198
9.204
8,945,734
-0.20(-2.08%)
Jun 03, 2011
9.529
9.624
9.369
9.399
12,720,509
-0.60(-6.03%)
May 24, 2011
9.907
10.16
9.872
10.00
10,189,219
+0.09(+0.95%)
May 23, 2011
9.795
10.00
9.789
9.907
9,085,047
-0.10(-1.00%)
May 20, 2011
9.789
10.06
9.768
10.01
13,545,155
+0.21(+2.17%)
May 19, 2011
10.00
10.00
9.689
9.795
12,284,849
-0.17(-1.72%)
May 18, 2011
9.807
10.08
9.783
9.967
10,797,364
+0.15(+1.51%)
May 17, 2011
9.896
9.967
9.665
9.819
14,155,835
-0.05(-0.54%)
May 16, 2011
10.11
10.17
9.836
9.872
13,567,975
-0.26(-2.57%)
May 13, 2011
10.17
10.19
10.04
10.13
9,619,439
-0.03(-0.29%)
May 12, 2011
10.36
10.40
10.14
10.16
12,801,787
-0.14(-1.38%)
May 11, 2011
10.46
10.53
10.21
10.30
10,601,035
-0.19(-1.80%)
May 10, 2011
10.32
10.56
10.28
10.49
14,386,175
+0.21(+2.01%)
May 09, 2011
10.21
10.45
10.17
10.29
11,441,691
+0.04(+0.40%)
May 06, 2011
10.20
10.40
10.14
10.24
11,012,968
+0.14(+1.35%)
May 05, 2011
10.17
10.30
10.07
10.11
15,443,054
-0.12(-1.21%)
May 04, 2011
10.23
10.32
9.884
10.23
19,758,986
+0.08(+0.76%)
May 03, 2011
10.42
10.45
10.14
10.16
20,295,090
-0.21(-2.00%)
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.