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
CVD Equipment Corp
(NQ:
CVV
)
4.400
-0.010 (-0.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 28, 2006
4.000
4.160
4.000
4.160
3,400
+0.08(+1.96%)
Apr 27, 2006
4.070
4.080
4.000
4.080
9,100
+0.03(+0.74%)
Apr 26, 2006
3.970
4.050
3.950
4.050
6,100
+0.04(+1.00%)
Apr 25, 2006
3.930
4.010
3.930
4.010
2,000
+0.07(+1.78%)
Apr 24, 2006
3.900
3.940
3.900
3.940
3,600
+0.05(+1.29%)
Apr 21, 2006
3.850
3.890
3.850
3.890
3,400
-0.01(-0.26%)
Apr 20, 2006
3.750
3.900
3.750
3.900
2,200
+0.03(+0.78%)
Apr 19, 2006
3.870
3.870
3.870
3.870
0
+0.00(+0.00%)
Apr 18, 2006
3.700
3.990
3.690
3.870
3,900
+0.12(+3.20%)
Apr 17, 2006
3.780
3.850
3.700
3.750
7,500
-0.13(-3.35%)
Apr 13, 2006
3.900
3.900
3.670
3.880
13,900
-0.02(-0.51%)
Apr 12, 2006
3.900
3.989
3.900
3.900
2,700
-0.01(-0.26%)
Apr 11, 2006
3.910
3.950
3.900
3.910
3,200
+0.01(+0.26%)
Apr 10, 2006
3.900
3.900
3.900
3.900
1,100
-0.04(-1.02%)
Apr 07, 2006
3.900
3.950
3.900
3.940
1,300
-0.01(-0.25%)
Apr 06, 2006
4.000
4.000
3.850
3.950
10,300
-0.08(-1.99%)
Apr 05, 2006
4.030
4.130
4.030
4.030
2,100
-0.04(-0.98%)
Apr 04, 2006
4.200
4.300
3.850
4.070
17,900
-0.03(-0.73%)
Apr 03, 2006
3.900
4.340
3.900
4.100
25,000
+0.19(+4.86%)
Mar 31, 2006
3.810
3.910
3.810
3.910
1,600
+0.05(+1.30%)
Mar 30, 2006
3.950
3.950
3.790
3.860
3,300
-0.09(-2.28%)
Mar 29, 2006
3.950
3.960
3.900
3.950
3,500
+0.05(+1.28%)
Mar 28, 2006
3.900
3.900
3.900
3.900
300
+0.04(+1.04%)
Mar 27, 2006
3.800
3.860
3.800
3.860
2,300
+0.07(+1.85%)
Mar 24, 2006
3.600
3.790
3.600
3.790
1,000
+0.04(+1.07%)
Mar 23, 2006
3.700
3.760
3.600
3.750
3,600
-0.05(-1.32%)
Mar 22, 2006
3.850
3.850
3.800
3.800
1,000
-0.16(-4.04%)
Mar 21, 2006
3.960
3.960
3.960
3.960
1,300
-0.01(-0.25%)
Mar 20, 2006
3.960
3.970
3.960
3.970
300
+0.01(+0.25%)
Mar 17, 2006
3.950
3.960
3.950
3.960
1,100
+0.01(+0.25%)
Mar 16, 2006
3.980
4.000
3.906
3.950
4,100
-0.03(-0.76%)
Mar 15, 2006
3.970
4.000
3.970
3.980
3,900
-0.01(-0.25%)
Mar 14, 2006
3.900
3.990
3.900
3.990
500
+0.14(+3.64%)
Mar 13, 2006
3.910
3.910
3.850
3.850
1,100
-0.10(-2.53%)
Mar 10, 2006
3.860
3.950
3.860
3.950
1,100
+0.10(+2.60%)
Mar 09, 2006
3.780
3.850
3.780
3.850
900
+0.05(+1.32%)
Mar 08, 2006
3.900
3.910
3.750
3.800
5,900
-0.20(-5.00%)
Mar 07, 2006
3.820
4.000
3.820
4.000
6,800
+0.15(+3.90%)
Mar 06, 2006
3.900
3.900
3.800
3.850
3,300
-0.10(-2.53%)
Mar 03, 2006
3.870
3.950
3.870
3.950
600
-0.07(-1.67%)
Mar 02, 2006
3.900
4.017
3.900
4.017
400
+0.11(+2.74%)
Mar 01, 2006
4.040
4.050
3.743
3.910
1,400
-0.16(-3.93%)
Feb 28, 2006
4.070
4.070
4.070
4.070
500
-0.02(-0.49%)
Feb 27, 2006
3.980
4.090
3.980
4.090
11,200
+0.14(+3.54%)
Feb 24, 2006
3.960
3.960
3.950
3.950
2,500
-0.13(-3.19%)
Feb 23, 2006
4.010
4.090
3.960
4.080
7,400
+0.07(+1.75%)
Feb 22, 2006
3.950
4.010
3.950
4.010
2,600
+0.05(+1.26%)
Feb 21, 2006
4.000
4.090
3.960
3.960
5,400
+0.05(+1.28%)
Feb 17, 2006
3.820
3.910
3.770
3.910
3,300
+0.11(+2.89%)
Feb 16, 2006
3.770
3.810
3.770
3.800
400
+0.02(+0.53%)
Feb 15, 2006
3.880
3.920
3.730
3.780
12,900
-0.18(-4.57%)
Feb 14, 2006
3.940
3.961
3.940
3.961
1,200
+0.21(+5.63%)
Feb 13, 2006
3.880
3.880
3.700
3.750
5,600
-0.05(-1.32%)
Feb 10, 2006
3.950
3.950
3.600
3.800
8,200
-0.30(-7.32%)
Feb 09, 2006
3.950
4.100
3.910
4.100
5,600
+0.19(+4.86%)
Feb 08, 2006
3.910
3.980
3.900
3.910
1,400
-0.04(-1.01%)
Feb 07, 2006
3.990
3.990
3.950
3.950
23,300
+0.00(+0.00%)
Feb 06, 2006
3.750
3.950
3.750
3.950
2,300
+0.21(+5.61%)
Feb 03, 2006
3.750
3.750
3.740
3.740
300
+0.08(+2.19%)
Feb 02, 2006
3.690
3.690
3.660
3.660
4,300
+0.04(+1.10%)
Feb 01, 2006
3.700
3.710
3.550
3.620
2,900
-0.14(-3.72%)
Jan 31, 2006
3.800
3.800
3.750
3.760
3,700
+0.01(+0.27%)
Jan 30, 2006
3.750
3.760
3.750
3.750
3,700
-0.04(-1.06%)
Jan 27, 2006
3.820
3.820
3.720
3.790
2,200
-0.01(-0.26%)
Jan 26, 2006
3.840
3.990
3.700
3.800
4,000
+0.11(+2.98%)
Jan 25, 2006
3.520
3.840
3.520
3.690
17,000
-0.31(-7.75%)
Jan 24, 2006
4.290
4.470
3.910
4.000
25,400
-0.20(-4.76%)
Jan 23, 2006
4.110
4.230
3.900
4.200
181,300
+0.10(+2.44%)
Jan 20, 2006
4.020
4.210
3.950
4.100
75,900
+0.09(+2.24%)
Jan 19, 2006
3.750
4.010
3.750
4.010
12,200
+0.18(+4.70%)
Jan 18, 2006
3.900
3.900
3.800
3.830
7,400
-0.12(-3.04%)
Jan 17, 2006
4.000
4.060
3.860
3.950
12,300
+0.01(+0.25%)
Jan 13, 2006
3.950
3.950
3.810
3.940
2,500
-0.04(-1.01%)
Jan 12, 2006
3.940
3.990
3.750
3.980
13,600
-0.01(-0.25%)
Jan 11, 2006
4.150
4.150
3.870
3.990
13,600
-0.22(-5.23%)
Jan 10, 2006
4.080
4.210
3.650
4.210
20,900
+0.13(+3.19%)
Jan 09, 2006
3.940
4.150
3.850
4.080
46,000
+0.33(+8.80%)
Jan 06, 2006
3.200
3.950
3.200
3.750
66,500
+0.54(+16.82%)
Jan 05, 2006
2.750
3.250
2.750
3.210
24,900
+0.41(+14.64%)
Jan 04, 2006
2.950
2.950
2.800
2.800
2,200
-0.11(-3.78%)
Jan 03, 2006
2.950
2.950
2.910
2.910
1,900
+0.00(+0.00%)
Dec 30, 2005
2.900
3.000
2.890
2.910
6,000
+0.01(+0.34%)
Dec 29, 2005
2.800
2.900
2.800
2.900
3,200
+0.11(+3.94%)
Dec 28, 2005
2.780
2.800
2.780
2.790
2,200
-0.01(-0.36%)
Dec 27, 2005
2.750
2.930
2.750
2.800
5,400
+0.05(+1.82%)
Dec 23, 2005
2.830
2.870
2.730
2.750
7,000
-0.08(-2.83%)
Dec 22, 2005
2.850
2.850
2.830
2.830
900
-0.02(-0.70%)
Dec 21, 2005
2.850
2.850
2.850
2.850
300
-0.07(-2.40%)
Dec 20, 2005
2.920
2.920
2.920
2.920
300
+0.12(+4.29%)
Dec 19, 2005
2.750
2.840
2.730
2.800
3,000
-0.02(-0.71%)
Dec 16, 2005
2.900
2.900
2.780
2.820
4,300
-0.08(-2.76%)
Dec 15, 2005
2.870
2.900
2.870
2.900
600
+0.00(+0.00%)
Dec 14, 2005
2.880
2.900
2.880
2.900
2,100
+0.02(+0.69%)
Dec 13, 2005
2.880
2.880
2.880
2.880
400
-0.02(-0.69%)
Dec 12, 2005
2.900
2.930
2.900
2.900
4,500
+0.05(+1.75%)
Dec 09, 2005
2.870
2.920
2.720
2.850
4,200
-0.06(-2.06%)
Dec 08, 2005
2.900
2.930
2.900
2.910
2,400
+0.01(+0.34%)
Dec 07, 2005
2.950
2.950
2.900
2.900
3,200
+0.00(+0.00%)
Dec 06, 2005
2.760
2.950
2.760
2.900
4,100
+0.18(+6.62%)
Dec 05, 2005
2.790
2.790
2.660
2.720
28,100
-0.10(-3.55%)
Dec 02, 2005
2.990
2.990
2.810
2.820
15,600
-0.18(-6.00%)
Dec 01, 2005
3.050
3.131
2.900
3.000
20,700
-0.15(-4.76%)
Nov 30, 2005
3.140
3.290
3.100
3.150
14,900
-0.03(-0.94%)
Nov 29, 2005
3.180
3.180
3.180
3.180
500
+0.00(+0.00%)
Nov 28, 2005
3.140
3.200
3.060
3.180
12,000
-0.06(-1.85%)
Nov 25, 2005
3.150
3.240
3.150
3.240
6,000
-0.01(-0.31%)
Nov 23, 2005
3.320
3.320
3.250
3.250
3,500
-0.10(-2.99%)
Nov 22, 2005
3.210
3.400
3.210
3.350
8,400
+0.15(+4.69%)
Nov 21, 2005
3.150
3.280
3.150
3.200
3,500
+0.00(+0.00%)
Nov 18, 2005
3.150
3.240
3.150
3.200
21,500
-0.04(-1.23%)
Nov 17, 2005
3.200
3.270
3.160
3.240
4,100
-0.04(-1.22%)
Nov 16, 2005
3.250
3.430
3.140
3.280
54,400
+0.08(+2.50%)
Nov 15, 2005
3.600
3.600
3.120
3.200
83,600
-0.80(-20.00%)
Nov 14, 2005
4.440
4.750
4.000
4.000
46,100
-0.52(-11.50%)
Nov 11, 2005
4.600
4.700
4.520
4.520
20,800
-0.08(-1.74%)
Nov 10, 2005
4.600
4.620
4.210
4.600
23,400
+0.00(+0.00%)
Nov 09, 2005
4.300
4.700
4.300
4.600
66,800
+0.35(+8.24%)
Nov 08, 2005
4.030
4.310
4.030
4.250
15,300
+0.15(+3.66%)
Nov 07, 2005
4.000
4.100
3.990
4.100
12,400
+0.10(+2.50%)
Nov 04, 2005
4.020
4.300
3.960
4.000
35,900
+0.00(+0.00%)
Nov 03, 2005
4.150
4.150
4.000
4.000
5,400
-0.04(-0.99%)
Nov 02, 2005
3.800
4.190
3.800
4.040
26,700
+0.24(+6.32%)
Nov 01, 2005
3.630
3.950
3.630
3.800
18,200
+0.18(+4.97%)
Oct 31, 2005
3.600
3.640
3.580
3.620
13,200
+0.02(+0.56%)
Oct 28, 2005
3.600
3.600
3.500
3.600
9,600
-0.04(-1.10%)
Oct 27, 2005
3.650
3.650
3.610
3.640
2,200
-0.05(-1.36%)
Oct 26, 2005
3.690
3.710
3.690
3.690
3,200
+0.09(+2.50%)
Oct 25, 2005
3.600
3.600
3.600
3.600
1,000
+0.00(+0.00%)
Oct 24, 2005
3.500
3.740
3.500
3.600
5,900
+0.10(+2.86%)
Oct 21, 2005
3.510
3.590
3.460
3.500
8,800
+0.00(+0.00%)
Oct 20, 2005
3.500
3.510
3.500
3.500
7,800
+0.00(+0.00%)
Oct 19, 2005
3.400
3.500
3.360
3.500
13,900
+0.09(+2.64%)
Oct 18, 2005
3.450
3.490
3.410
3.410
1,200
-0.05(-1.45%)
Oct 17, 2005
3.450
3.490
3.450
3.460
5,900
-0.10(-2.81%)
Oct 14, 2005
3.530
3.560
3.430
3.560
3,800
+0.07(+2.03%)
Oct 13, 2005
3.620
3.680
3.470
3.489
6,700
-0.06(-1.72%)
Oct 12, 2005
3.730
3.764
3.550
3.550
8,300
-0.18(-4.77%)
Oct 11, 2005
3.880
3.880
3.720
3.728
8,200
-0.14(-3.67%)
Oct 10, 2005
4.000
4.050
3.870
3.870
14,800
-0.12(-3.01%)
Oct 07, 2005
3.890
4.000
3.861
3.990
35,600
+0.14(+3.64%)
Oct 06, 2005
4.300
4.410
3.850
3.850
21,000
-0.44(-10.26%)
Oct 05, 2005
3.800
4.290
3.740
4.290
13,300
+0.56(+15.01%)
Oct 04, 2005
3.550
3.800
3.550
3.730
12,000
+0.18(+5.07%)
Oct 03, 2005
3.750
3.760
3.550
3.550
15,400
-0.21(-5.59%)
Sep 30, 2005
3.590
3.760
3.590
3.760
3,700
+0.25(+7.12%)
Sep 29, 2005
3.580
3.580
3.450
3.510
7,400
-0.08(-2.23%)
Sep 28, 2005
3.600
3.630
3.590
3.590
2,800
-0.08(-2.18%)
Sep 27, 2005
3.690
3.690
3.670
3.670
3,700
+0.00(+0.00%)
Sep 26, 2005
3.530
3.680
3.530
3.670
6,400
+0.11(+3.09%)
Sep 23, 2005
3.560
3.580
3.450
3.560
5,300
-0.04(-1.11%)
Sep 22, 2005
3.600
3.610
3.550
3.600
25,100
-0.04(-1.10%)
Sep 21, 2005
3.690
3.690
3.600
3.640
4,000
-0.04(-1.09%)
Sep 20, 2005
3.670
3.680
3.670
3.680
1,200
+0.08(+2.22%)
Sep 19, 2005
3.700
3.750
3.600
3.600
12,200
-0.07(-1.91%)
Sep 16, 2005
4.020
4.020
3.650
3.670
27,800
-0.36(-8.93%)
Sep 15, 2005
4.000
4.100
3.960
4.030
5,300
-0.07(-1.71%)
Sep 14, 2005
4.150
4.170
4.050
4.100
11,800
+0.00(+0.00%)
Sep 13, 2005
4.100
4.180
4.060
4.100
3,800
+0.02(+0.49%)
Sep 12, 2005
3.940
4.200
3.910
4.080
27,900
+0.24(+6.25%)
Sep 09, 2005
3.600
3.840
3.550
3.840
17,000
+0.25(+6.96%)
Sep 08, 2005
3.700
3.720
3.510
3.590
14,500
-0.09(-2.45%)
Sep 07, 2005
3.450
3.680
3.450
3.680
11,400
+0.23(+6.67%)
Sep 06, 2005
3.500
3.500
3.410
3.450
26,000
-0.12(-3.36%)
Sep 02, 2005
3.550
3.570
3.510
3.570
1,900
+0.04(+1.13%)
Sep 01, 2005
3.550
3.550
3.500
3.530
13,100
-0.02(-0.56%)
Aug 31, 2005
3.750
3.750
3.500
3.550
12,100
-0.19(-5.08%)
Aug 30, 2005
3.580
3.740
3.580
3.740
28,900
+0.16(+4.47%)
Aug 29, 2005
3.590
3.630
3.510
3.580
18,700
-0.09(-2.45%)
Aug 26, 2005
3.700
3.730
3.650
3.670
17,000
-0.10(-2.65%)
Aug 25, 2005
3.350
3.830
3.350
3.770
56,200
+0.14(+3.86%)
Aug 24, 2005
3.850
3.900
3.590
3.630
40,700
-0.22(-5.71%)
Aug 23, 2005
4.090
4.090
3.800
3.850
32,300
-0.24(-5.87%)
Aug 22, 2005
4.080
4.100
4.050
4.090
16,500
+0.02(+0.49%)
Aug 19, 2005
3.940
4.100
3.940
4.070
17,400
+0.13(+3.30%)
Aug 18, 2005
4.240
4.240
3.870
3.940
64,400
-0.31(-7.29%)
Aug 17, 2005
4.330
4.390
4.250
4.250
13,300
-0.05(-1.16%)
Aug 16, 2005
4.160
4.360
4.100
4.300
57,900
+0.14(+3.37%)
Aug 15, 2005
3.960
4.500
3.960
4.160
96,100
+0.21(+5.32%)
Aug 12, 2005
4.300
5.080
3.860
3.950
334,700
+0.63(+18.98%)
Aug 11, 2005
3.340
3.340
3.300
3.320
5,300
+0.05(+1.53%)
Aug 10, 2005
3.150
3.380
3.150
3.270
26,900
+0.14(+4.47%)
Aug 09, 2005
2.960
3.130
2.960
3.130
16,900
+0.18(+6.10%)
Aug 08, 2005
3.000
3.030
2.950
2.950
19,400
-0.11(-3.59%)
Aug 05, 2005
3.070
3.230
3.060
3.060
31,700
-0.02(-0.65%)
Aug 04, 2005
3.050
3.080
3.050
3.080
9,200
+0.02(+0.65%)
Aug 03, 2005
3.340
3.340
2.980
3.060
34,000
-0.25(-7.55%)
Aug 02, 2005
3.310
3.430
3.220
3.310
7,800
+0.03(+0.91%)
Aug 01, 2005
3.080
3.570
3.080
3.280
52,700
+0.23(+7.54%)
Jul 29, 2005
3.110
3.180
2.930
3.050
48,100
-0.12(-3.79%)
Jul 28, 2005
3.190
3.190
3.110
3.170
10,300
-0.02(-0.63%)
Jul 27, 2005
3.090
3.210
3.040
3.190
16,900
+0.05(+1.59%)
Jul 26, 2005
3.450
3.490
3.090
3.140
52,200
-0.28(-8.19%)
Jul 25, 2005
3.320
3.760
3.320
3.420
140,500
+0.11(+3.32%)
Jul 22, 2005
2.850
3.350
2.850
3.310
91,100
+0.48(+16.96%)
Jul 21, 2005
2.810
2.950
2.760
2.830
53,200
+0.02(+0.71%)
Jul 20, 2005
3.200
3.200
2.752
2.810
116,900
-0.19(-6.33%)
Jul 19, 2005
3.410
3.880
2.950
3.000
341,200
-0.46(-13.29%)
Jul 18, 2005
2.350
3.460
2.300
3.460
467,400
+1.40(+67.96%)
Jul 15, 2005
2.100
2.190
2.060
2.060
14,000
-0.03(-1.44%)
Jul 14, 2005
2.100
2.100
2.050
2.090
19,200
-0.01(-0.48%)
Jul 13, 2005
2.140
2.140
2.002
2.100
5,600
-0.05(-2.33%)
Jul 12, 2005
2.170
2.230
2.100
2.150
15,300
+0.00(+0.00%)
Jul 11, 2005
1.900
2.200
1.900
2.150
36,000
+0.24(+12.57%)
Jul 08, 2005
1.890
1.950
1.830
1.910
11,800
+0.01(+0.53%)
Jul 07, 2005
2.010
2.010
1.810
1.900
40,300
-0.13(-6.40%)
Jul 06, 2005
2.100
2.100
1.960
2.030
10,300
-0.07(-3.34%)
Jul 05, 2005
2.000
2.100
2.000
2.100
20,300
+0.07(+3.45%)
Jul 01, 2005
2.060
2.100
2.020
2.030
10,800
-0.05(-2.40%)
Jun 30, 2005
2.080
2.100
2.020
2.080
17,200
-0.02(-0.95%)
Jun 29, 2005
2.150
2.150
2.100
2.100
8,200
-0.13(-5.83%)
Jun 28, 2005
2.100
2.250
2.100
2.230
19,000
+0.09(+4.21%)
Jun 27, 2005
2.130
2.200
2.100
2.140
20,200
-0.07(-3.17%)
Jun 24, 2005
2.150
2.250
2.150
2.210
6,300
+0.01(+0.45%)
Jun 23, 2005
2.250
2.320
2.200
2.200
16,400
+0.02(+0.92%)
Jun 22, 2005
2.290
2.380
2.140
2.180
22,600
-0.01(-0.46%)
Jun 21, 2005
2.100
2.340
2.100
2.190
54,200
+0.06(+2.82%)
Jun 20, 2005
2.050
2.210
2.000
2.130
13,700
+0.09(+4.41%)
Jun 17, 2005
2.030
2.150
2.030
2.040
8,300
-0.09(-4.23%)
Jun 16, 2005
2.220
2.220
2.000
2.130
25,800
-0.13(-5.75%)
Jun 15, 2005
2.360
2.360
2.120
2.260
20,200
+0.06(+2.73%)
Jun 14, 2005
2.100
2.450
2.100
2.200
68,400
+0.14(+6.80%)
Jun 13, 2005
2.090
2.090
2.000
2.060
14,000
-0.04(-1.90%)
Jun 10, 2005
2.170
2.170
1.990
2.100
29,500
+0.00(+0.00%)
Jun 09, 2005
2.200
2.250
2.050
2.100
48,500
-0.18(-7.89%)
Jun 08, 2005
2.300
2.310
2.250
2.280
11,900
+0.01(+0.44%)
Jun 07, 2005
2.240
2.300
2.150
2.270
24,100
+0.03(+1.34%)
Jun 06, 2005
2.450
2.490
2.210
2.240
27,400
-0.16(-6.67%)
Jun 03, 2005
2.300
2.690
2.300
2.400
35,500
+0.10(+4.35%)
Jun 02, 2005
2.250
2.300
2.200
2.300
12,700
+0.08(+3.60%)
Jun 01, 2005
2.279
2.280
2.070
2.220
32,900
+0.02(+0.91%)
May 31, 2005
2.300
2.300
2.110
2.200
19,800
-0.11(-4.76%)
May 27, 2005
2.330
2.340
2.310
2.310
8,700
-0.06(-2.53%)
May 26, 2005
2.240
2.400
2.200
2.370
39,000
+0.13(+5.80%)
May 25, 2005
2.150
2.240
2.100
2.240
27,600
+0.14(+6.67%)
May 24, 2005
2.150
2.170
1.950
2.100
44,800
-0.08(-3.67%)
May 23, 2005
2.300
2.330
2.120
2.180
28,100
-0.15(-6.44%)
May 20, 2005
2.320
2.360
2.280
2.330
6,300
-0.01(-0.43%)
May 19, 2005
2.160
2.410
2.160
2.340
59,900
+0.23(+10.90%)
May 18, 2005
2.250
2.250
2.060
2.110
56,300
-0.14(-6.22%)
May 17, 2005
2.300
2.300
2.100
2.250
135,100
-0.14(-5.86%)
May 16, 2005
3.060
3.060
2.110
2.390
268,000
-0.77(-24.37%)
May 13, 2005
3.250
3.550
3.150
3.160
25,400
+0.00(+0.00%)
May 12, 2005
3.380
3.380
3.140
3.160
12,200
-0.21(-6.23%)
May 11, 2005
3.330
3.380
3.230
3.370
13,200
+0.01(+0.30%)
May 10, 2005
3.420
3.650
3.280
3.360
41,400
-0.07(-2.04%)
May 09, 2005
3.240
3.460
3.120
3.430
47,500
+0.18(+5.54%)
May 06, 2005
3.700
3.700
3.200
3.250
42,600
-0.20(-5.80%)
May 05, 2005
3.000
3.640
2.800
3.450
177,100
+0.45(+15.00%)
May 04, 2005
2.900
3.100
2.900
3.000
51,000
+0.11(+3.81%)
May 03, 2005
3.060
3.150
2.840
2.890
82,000
-0.24(-7.67%)
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.