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
Calamp Corp
(NQ:
CAMP
)
3.090
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 29, 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, 2010
2.990
3.040
2.840
2.850
173,046
-0.13(-4.36%)
Apr 29, 2010
3.040
3.090
2.970
2.980
177,676
-0.04(-1.32%)
Apr 28, 2010
3.110
3.220
3.020
3.020
124,033
-0.08(-2.58%)
Apr 27, 2010
3.130
3.180
3.100
3.100
60,137
-0.03(-0.96%)
Apr 26, 2010
3.260
3.260
3.130
3.130
75,865
-0.07(-2.19%)
Apr 23, 2010
3.190
3.260
3.153
3.200
50,544
+0.05(+1.59%)
Apr 22, 2010
3.110
3.200
3.110
3.150
54,496
-0.02(-0.63%)
Apr 21, 2010
3.210
3.280
3.130
3.170
116,841
-0.07(-2.16%)
Apr 20, 2010
3.150
3.320
3.090
3.240
191,664
+0.13(+4.18%)
Apr 19, 2010
3.100
3.130
3.080
3.110
81,437
+0.01(+0.32%)
Apr 16, 2010
3.100
3.139
3.060
3.100
66,368
-0.02(-0.64%)
Apr 15, 2010
3.180
3.180
3.110
3.120
47,684
-0.02(-0.64%)
Apr 14, 2010
3.190
3.190
3.130
3.140
60,717
-0.01(-0.32%)
Apr 13, 2010
2.970
3.200
2.970
3.150
139,245
+0.14(+4.65%)
Apr 12, 2010
3.070
3.120
3.010
3.010
85,558
-0.08(-2.59%)
Apr 09, 2010
3.210
3.210
3.090
3.090
68,613
-0.08(-2.52%)
Apr 08, 2010
3.210
3.270
3.160
3.170
101,917
-0.08(-2.46%)
Apr 07, 2010
3.330
3.340
3.230
3.250
118,203
-0.11(-3.27%)
Apr 06, 2010
3.200
3.404
3.160
3.360
336,100
+0.20(+6.33%)
Apr 05, 2010
2.980
3.600
2.960
3.160
509,421
+0.40(+14.49%)
Apr 01, 2010
2.800
2.760
2.760
2.760
156,000
-0.05(-1.78%)
Mar 31, 2010
2.800
2.830
2.790
2.810
11,050
-0.04(-1.40%)
Mar 30, 2010
2.870
2.870
2.780
2.850
42,450
+0.00(+0.00%)
Mar 29, 2010
2.780
2.850
2.760
2.850
42,203
+0.05(+1.79%)
Mar 26, 2010
2.870
2.870
2.780
2.800
73,745
-0.07(-2.44%)
Mar 25, 2010
2.880
2.980
2.810
2.870
80,487
+0.02(+0.70%)
Mar 24, 2010
2.850
2.880
2.810
2.850
23,788
-0.04(-1.38%)
Mar 23, 2010
2.910
2.910
2.840
2.890
21,951
-0.01(-0.34%)
Mar 22, 2010
2.850
2.900
2.750
2.900
42,548
+0.02(+0.69%)
Mar 19, 2010
2.830
2.880
2.720
2.880
169,977
+0.05(+1.77%)
Mar 18, 2010
2.850
2.850
2.790
2.830
85,248
-0.04(-1.39%)
Mar 17, 2010
2.820
2.900
2.790
2.870
47,610
+0.02(+0.70%)
Mar 16, 2010
2.800
2.870
2.780
2.850
66,601
+0.02(+0.71%)
Mar 15, 2010
2.810
2.850
2.770
2.830
139,285
+0.00(+0.00%)
Mar 12, 2010
2.850
2.850
2.750
2.830
182,501
-0.01(-0.35%)
Mar 11, 2010
2.880
2.880
2.750
2.840
179,115
-0.02(-0.70%)
Mar 10, 2010
2.830
2.900
2.760
2.860
184,006
+0.06(+2.14%)
Mar 09, 2010
2.930
2.930
2.800
2.800
60,770
-0.07(-2.44%)
Mar 08, 2010
2.940
2.940
2.810
2.870
43,800
-0.06(-2.05%)
Mar 05, 2010
2.860
2.940
2.780
2.930
60,886
+0.09(+3.17%)
Mar 04, 2010
2.850
2.930
2.830
2.840
20,529
+0.02(+0.71%)
Mar 03, 2010
2.830
2.880
2.810
2.820
28,126
-0.05(-1.74%)
Mar 02, 2010
2.900
2.990
2.870
2.870
15,798
-0.06(-2.05%)
Mar 01, 2010
2.820
3.000
2.817
2.930
64,131
+0.12(+4.27%)
Feb 26, 2010
2.830
2.880
2.740
2.810
94,592
-0.05(-1.75%)
Feb 25, 2010
2.872
2.877
2.770
2.860
35,056
-0.03(-1.04%)
Feb 24, 2010
2.900
2.900
2.740
2.890
23,301
+0.04(+1.40%)
Feb 23, 2010
2.730
2.880
2.630
2.850
102,754
+0.08(+2.89%)
Feb 22, 2010
2.820
2.820
2.740
2.770
64,690
-0.07(-2.46%)
Feb 19, 2010
2.880
2.940
2.840
2.840
33,865
-0.07(-2.41%)
Feb 18, 2010
2.930
2.980
2.880
2.910
32,666
+0.01(+0.34%)
Feb 17, 2010
2.940
3.000
2.880
2.900
204,791
+0.00(+0.00%)
Feb 16, 2010
2.890
3.140
2.870
2.900
72,789
+0.05(+1.75%)
Feb 12, 2010
2.740
2.850
2.850
2.850
119,900
+0.13(+4.78%)
Feb 11, 2010
2.700
2.760
2.640
2.720
83,321
+0.02(+0.74%)
Feb 10, 2010
2.710
2.820
2.660
2.700
175,487
+0.05(+1.89%)
Feb 09, 2010
2.700
2.710
2.610
2.650
72,865
+0.00(+0.00%)
Feb 08, 2010
2.640
2.740
2.630
2.650
80,168
-0.03(-1.12%)
Feb 05, 2010
2.560
2.820
2.560
2.680
275,679
+0.12(+4.69%)
Feb 04, 2010
2.750
2.750
2.460
2.560
145,000
-0.21(-7.58%)
Feb 03, 2010
2.820
2.890
2.770
2.770
33,850
-0.04(-1.42%)
Feb 02, 2010
2.810
2.840
2.790
2.810
53,067
-0.02(-0.71%)
Feb 01, 2010
2.900
2.980
2.820
2.830
172,847
-0.07(-2.41%)
Jan 29, 2010
3.010
3.040
2.900
2.900
230,120
-0.15(-4.92%)
Jan 28, 2010
3.040
3.120
3.010
3.050
231,053
-0.05(-1.61%)
Jan 27, 2010
3.070
3.150
3.020
3.100
62,515
+0.05(+1.64%)
Jan 26, 2010
3.030
3.130
3.000
3.050
60,721
-0.05(-1.52%)
Jan 25, 2010
2.990
3.190
2.970
3.097
160,189
+0.10(+3.23%)
Jan 22, 2010
2.970
3.160
2.800
3.000
219,881
-0.02(-0.66%)
Jan 21, 2010
3.120
3.120
2.820
3.020
368,637
-0.13(-4.13%)
Jan 20, 2010
3.210
3.240
3.110
3.150
248,083
-0.10(-3.08%)
Jan 19, 2010
3.340
3.380
3.160
3.250
99,436
-0.08(-2.40%)
Jan 15, 2010
3.420
3.330
3.330
3.330
88,900
-0.13(-3.76%)
Jan 14, 2010
3.340
3.720
3.340
3.460
93,876
+0.12(+3.59%)
Jan 13, 2010
3.430
3.520
3.200
3.340
154,707
-0.05(-1.47%)
Jan 12, 2010
3.440
3.479
3.390
3.390
35,093
-0.06(-1.74%)
Jan 11, 2010
3.520
3.540
3.360
3.450
72,533
-0.09(-2.54%)
Jan 08, 2010
3.660
3.770
3.310
3.540
221,276
-0.18(-4.84%)
Jan 07, 2010
3.550
3.750
3.500
3.720
124,980
+0.22(+6.29%)
Jan 06, 2010
3.520
3.770
3.440
3.500
224,041
-0.02(-0.71%)
Jan 05, 2010
3.500
3.600
3.480
3.525
75,025
+0.04(+1.29%)
Jan 04, 2010
3.490
3.500
3.270
3.480
313,723
+0.04(+1.16%)
Dec 31, 2009
3.330
3.440
3.440
3.440
58,000
+0.12(+3.61%)
Dec 30, 2009
3.250
3.390
3.250
3.320
97,637
+0.08(+2.47%)
Dec 29, 2009
3.270
3.270
3.150
3.240
43,054
-0.04(-1.22%)
Dec 28, 2009
3.270
3.290
3.230
3.280
67,607
+0.05(+1.55%)
Dec 24, 2009
3.200
3.230
3.150
3.230
41,582
+0.07(+2.21%)
Dec 23, 2009
3.180
3.230
3.150
3.160
251,157
-0.03(-0.94%)
Dec 22, 2009
3.030
3.200
3.000
3.190
70,470
+0.16(+5.28%)
Dec 21, 2009
2.880
3.230
2.880
3.030
37,425
+0.15(+5.21%)
Dec 18, 2009
2.940
3.120
2.880
2.880
82,904
-0.06(-2.00%)
Dec 17, 2009
3.110
3.190
2.880
2.939
179,719
-0.16(-5.20%)
Dec 16, 2009
3.110
3.180
3.100
3.100
71,059
+0.00(+0.00%)
Dec 15, 2009
3.160
3.250
3.100
3.100
61,379
-0.09(-2.82%)
Dec 14, 2009
3.110
3.250
3.100
3.190
108,943
-0.05(-1.54%)
Dec 11, 2009
3.480
3.490
3.020
3.240
148,859
-0.18(-5.26%)
Dec 10, 2009
3.500
3.530
3.420
3.420
33,325
-0.07(-2.01%)
Dec 09, 2009
3.530
3.530
3.450
3.490
25,913
-0.06(-1.69%)
Dec 08, 2009
3.620
3.620
3.480
3.550
48,325
-0.04(-1.11%)
Dec 07, 2009
3.550
3.620
3.470
3.590
30,312
+0.02(+0.56%)
Dec 04, 2009
3.570
3.632
3.500
3.570
54,118
+0.00(+0.00%)
Dec 03, 2009
3.590
3.620
3.510
3.570
66,016
-0.05(-1.38%)
Dec 02, 2009
3.700
3.740
3.580
3.620
79,605
-0.08(-2.10%)
Dec 01, 2009
3.590
3.750
3.564
3.697
137,269
+0.12(+3.28%)
Nov 30, 2009
3.410
3.580
3.410
3.580
50,584
+0.18(+5.29%)
Nov 27, 2009
3.400
3.500
3.320
3.400
43,769
-0.07(-2.02%)
Nov 25, 2009
3.430
3.610
3.360
3.470
206,378
+0.13(+3.89%)
Nov 24, 2009
3.280
3.350
3.210
3.340
68,032
+0.11(+3.41%)
Nov 23, 2009
3.150
3.240
3.000
3.230
40,848
+0.08(+2.54%)
Nov 20, 2009
3.180
3.220
3.130
3.150
19,751
-0.07(-2.17%)
Nov 19, 2009
3.110
3.240
3.070
3.220
94,502
+0.08(+2.55%)
Nov 18, 2009
3.210
3.270
3.100
3.140
67,863
-0.03(-0.95%)
Nov 17, 2009
3.220
3.220
3.100
3.170
77,048
-0.06(-1.85%)
Nov 16, 2009
3.340
3.340
3.150
3.230
71,124
-0.05(-1.53%)
Nov 13, 2009
3.300
3.370
3.210
3.280
104,888
-0.02(-0.60%)
Nov 12, 2009
2.970
3.350
2.970
3.300
169,751
+0.26(+8.55%)
Nov 11, 2009
3.050
3.090
2.995
3.040
75,827
-0.01(-0.33%)
Nov 10, 2009
2.920
3.100
2.910
3.050
92,062
+0.07(+2.35%)
Nov 09, 2009
3.070
3.120
2.980
2.980
116,784
-0.08(-2.61%)
Nov 06, 2009
3.160
3.190
2.960
3.060
95,703
-0.07(-2.24%)
Nov 05, 2009
3.090
3.300
3.073
3.130
143,292
+0.08(+2.69%)
Nov 04, 2009
2.900
3.140
2.900
3.048
81,398
+0.15(+5.10%)
Nov 03, 2009
3.150
3.160
2.850
2.900
274,956
-0.21(-6.75%)
Nov 02, 2009
3.170
3.240
2.850
3.110
161,867
+0.00(+0.00%)
Oct 30, 2009
3.000
3.300
2.980
3.110
188,054
+0.15(+5.07%)
Oct 29, 2009
2.920
3.130
2.920
2.960
173,348
+0.00(+0.00%)
Oct 28, 2009
3.300
3.300
2.950
2.960
381,605
-0.40(-11.90%)
Oct 27, 2009
3.460
3.580
3.300
3.360
114,569
-0.04(-1.32%)
Oct 26, 2009
3.500
3.600
3.300
3.405
318,002
-0.09(-2.44%)
Oct 23, 2009
3.410
3.490
3.300
3.490
266,801
+0.19(+5.76%)
Oct 22, 2009
3.320
3.320
3.160
3.300
180,032
+0.03(+0.92%)
Oct 21, 2009
3.310
3.320
3.260
3.270
98,442
-0.10(-2.97%)
Oct 20, 2009
3.290
3.430
3.270
3.370
187,830
+0.04(+1.20%)
Oct 19, 2009
3.330
3.360
3.151
3.330
191,167
+0.00(+0.00%)
Oct 16, 2009
3.300
3.480
3.250
3.330
204,814
+0.05(+1.52%)
Oct 15, 2009
3.090
3.390
3.060
3.280
559,286
+0.19(+6.15%)
Oct 14, 2009
2.980
3.090
2.960
3.090
246,683
+0.18(+6.19%)
Oct 13, 2009
3.010
3.090
2.650
2.910
408,375
-0.04(-1.36%)
Oct 12, 2009
3.110
3.140
2.800
2.950
312,575
+0.17(+6.12%)
Oct 09, 2009
2.570
2.840
2.450
2.780
317,304
+0.12(+4.51%)
Oct 08, 2009
2.240
2.720
2.240
2.660
424,702
+0.46(+20.91%)
Oct 07, 2009
2.230
2.260
2.200
2.200
134,211
+0.01(+0.46%)
Oct 06, 2009
2.300
2.440
2.060
2.190
325,862
-0.15(-6.41%)
Oct 05, 2009
2.660
2.660
2.170
2.340
247,975
-0.35(-13.01%)
Oct 02, 2009
2.710
2.710
2.610
2.690
79,514
-0.10(-3.58%)
Oct 01, 2009
2.830
2.840
2.670
2.790
82,534
-0.01(-0.36%)
Sep 30, 2009
2.800
2.890
2.800
2.800
51,575
-0.04(-1.40%)
Sep 29, 2009
2.880
2.900
2.800
2.840
26,188
-0.00(-0.00%)
Sep 28, 2009
2.830
2.850
2.800
2.840
39,127
+0.02(+0.71%)
Sep 25, 2009
2.820
2.820
2.650
2.820
70,477
+0.07(+2.55%)
Sep 24, 2009
2.840
2.850
2.600
2.750
130,473
-0.12(-4.18%)
Sep 23, 2009
2.850
2.900
2.770
2.870
32,200
-0.01(-0.35%)
Sep 22, 2009
2.950
2.950
2.760
2.880
81,121
-0.07(-2.37%)
Sep 21, 2009
2.930
2.980
2.850
2.950
100,895
-0.04(-1.34%)
Sep 18, 2009
2.770
2.990
2.730
2.990
116,708
+0.26(+9.52%)
Sep 17, 2009
2.710
2.890
2.660
2.730
133,899
-0.03(-1.09%)
Sep 16, 2009
2.960
3.010
2.660
2.760
217,344
-0.13(-4.50%)
Sep 15, 2009
2.810
3.000
2.710
2.890
242,007
+0.12(+4.33%)
Sep 14, 2009
2.380
2.770
2.380
2.770
258,523
+0.39(+16.47%)
Sep 11, 2009
2.280
2.380
2.280
2.378
70,357
+0.11(+4.77%)
Sep 10, 2009
2.260
2.320
2.260
2.270
66,625
+0.03(+1.34%)
Sep 09, 2009
2.290
2.300
2.240
2.240
44,926
-0.01(-0.44%)
Sep 08, 2009
2.240
2.300
2.220
2.250
47,122
+0.05(+2.09%)
Sep 04, 2009
2.110
2.230
2.100
2.204
39,519
+0.09(+4.45%)
Sep 03, 2009
2.060
2.120
2.000
2.110
30,610
+0.11(+5.50%)
Sep 02, 2009
2.020
2.020
2.000
2.000
33,927
-0.06(-2.91%)
Sep 01, 2009
2.110
2.240
2.000
2.060
51,144
-0.02(-0.96%)
Aug 31, 2009
2.100
2.175
1.910
2.080
84,767
-0.04(-1.89%)
Aug 28, 2009
2.164
2.230
2.080
2.120
38,564
-0.01(-0.47%)
Aug 27, 2009
2.150
2.180
2.100
2.130
24,765
-0.02(-0.93%)
Aug 26, 2009
2.160
2.200
2.100
2.150
32,077
-0.02(-0.92%)
Aug 25, 2009
2.200
2.270
2.160
2.170
96,233
-0.01(-0.46%)
Aug 24, 2009
2.210
2.250
2.140
2.180
176,090
+0.02(+0.93%)
Aug 21, 2009
2.120
2.230
2.100
2.160
141,594
+0.11(+5.37%)
Aug 20, 2009
1.900
2.240
1.900
2.050
278,655
+0.16(+8.47%)
Aug 19, 2009
1.750
1.890
1.750
1.890
41,607
+0.09(+5.00%)
Aug 18, 2009
1.760
1.810
1.750
1.800
50,472
+0.04(+2.27%)
Aug 17, 2009
1.840
1.840
1.751
1.760
41,280
-0.06(-3.30%)
Aug 14, 2009
1.780
1.840
1.720
1.820
61,769
+0.04(+2.25%)
Aug 13, 2009
1.720
1.800
1.720
1.780
35,214
+0.03(+1.71%)
Aug 12, 2009
1.800
1.800
1.750
1.750
35,918
-0.09(-4.89%)
Aug 11, 2009
1.770
1.840
1.711
1.840
39,551
+0.11(+6.36%)
Aug 10, 2009
1.740
1.790
1.700
1.730
25,016
-0.06(-3.35%)
Aug 07, 2009
1.800
1.800
1.660
1.790
60,999
-0.02(-1.10%)
Aug 06, 2009
1.690
1.810
1.600
1.810
45,840
+0.08(+4.62%)
Aug 05, 2009
1.651
1.750
1.650
1.730
37,812
+0.07(+4.22%)
Aug 04, 2009
1.680
1.750
1.600
1.660
55,030
+0.02(+1.22%)
Aug 03, 2009
1.800
1.860
1.590
1.640
128,629
-0.19(-10.19%)
Jul 31, 2009
1.850
1.850
1.710
1.826
61,189
+0.03(+1.44%)
Jul 30, 2009
1.760
1.860
1.735
1.800
116,492
+0.09(+5.26%)
Jul 29, 2009
1.590
1.710
1.590
1.710
57,122
+0.12(+7.55%)
Jul 28, 2009
1.650
1.650
1.590
1.590
28,934
-0.06(-3.64%)
Jul 27, 2009
1.590
1.680
1.560
1.650
106,458
+0.09(+5.77%)
Jul 24, 2009
1.550
1.590
1.460
1.560
112,205
+0.01(+0.65%)
Jul 23, 2009
1.410
1.550
1.371
1.550
76,753
+0.18(+13.14%)
Jul 22, 2009
1.590
1.590
1.370
1.370
143,880
-0.19(-12.18%)
Jul 21, 2009
1.600
1.660
1.400
1.560
156,186
-0.01(-0.64%)
Jul 20, 2009
1.240
1.770
1.240
1.570
409,310
+0.38(+31.92%)
Jul 17, 2009
1.230
1.250
1.150
1.190
137,168
+0.00(+0.01%)
Jul 16, 2009
1.250
1.250
1.100
1.190
153,218
-0.05(-4.03%)
Jul 15, 2009
1.190
1.250
1.160
1.240
207,640
+0.08(+6.90%)
Jul 14, 2009
1.160
1.200
1.100
1.160
145,720
+0.06(+5.45%)
Jul 13, 2009
0.9700
1.130
0.9120
1.100
293,239
+0.10(+10.00%)
Jul 10, 2009
0.9050
1.080
0.8812
1.000
417,546
+0.06(+6.04%)
Jul 09, 2009
0.8699
0.9430
0.8600
0.9430
57,012
+0.09(+10.93%)
Jul 08, 2009
0.8645
0.9250
0.8400
0.8501
27,476
-0.05(-5.54%)
Jul 07, 2009
0.8700
0.9100
0.8700
0.9000
39,566
-0.01(-1.10%)
Jul 06, 2009
0.8400
0.9573
0.8270
0.9100
166,735
+0.12(+15.19%)
Jul 02, 2009
0.7800
0.8100
0.7603
0.7900
35,867
-0.01(-1.25%)
Jul 01, 2009
0.8000
0.8200
0.7900
0.8000
86,842
+0.00(+0.00%)
Jun 30, 2009
0.7999
0.8200
0.7800
0.8000
63,427
+0.02(+2.55%)
Jun 29, 2009
0.7500
0.8083
0.7500
0.7801
30,313
+0.07(+9.87%)
Jun 26, 2009
0.8000
0.8000
0.7100
0.7100
99,658
-0.09(-11.25%)
Jun 25, 2009
0.8700
0.9000
0.7500
0.8000
122,693
-0.08(-9.09%)
Jun 24, 2009
0.8728
0.9000
0.8728
0.8800
22,066
+0.01(+1.15%)
Jun 23, 2009
0.8900
0.9000
0.8600
0.8700
11,117
-0.02(-2.25%)
Jun 22, 2009
0.9700
0.9700
0.8800
0.8900
99,849
-0.08(-8.25%)
Jun 19, 2009
1.000
1.000
0.9500
0.9700
11,630
+0.01(+0.94%)
Jun 18, 2009
1.020
1.035
0.9600
0.9610
63,929
-0.04(-3.90%)
Jun 17, 2009
1.030
1.070
0.9911
1.000
36,891
-0.01(-0.99%)
Jun 16, 2009
1.000
1.020
0.9924
1.010
11,716
+0.02(+1.79%)
Jun 15, 2009
1.010
1.010
0.9920
0.9922
4,900
-0.01(-0.78%)
Jun 12, 2009
0.9900
1.020
0.9900
1.000
67,163
+0.00(+0.00%)
Jun 11, 2009
1.000
1.030
0.9800
1.000
154,906
-0.01(-0.99%)
Jun 10, 2009
1.030
1.030
0.9703
1.010
143,002
+0.01(+1.00%)
Jun 09, 2009
1.010
1.010
0.9800
1.000
79,595
+0.03(+3.09%)
Jun 08, 2009
0.9900
1.000
0.9700
0.9700
39,934
-0.02(-2.02%)
Jun 05, 2009
1.030
1.030
0.9750
0.9900
21,250
-0.01(-1.00%)
Jun 04, 2009
1.070
1.070
0.9800
1.000
67,664
+0.00(+0.20%)
Jun 03, 2009
1.000
1.000
0.9901
0.9980
28,364
-0.00(-0.20%)
Jun 02, 2009
1.000
1.040
1.000
1.000
48,764
-0.02(-1.96%)
Jun 01, 2009
1.050
1.050
1.000
1.020
52,694
-0.03(-2.86%)
May 29, 2009
1.000
1.050
0.9800
1.050
13,163
+0.08(+8.25%)
May 28, 2009
1.000
1.000
0.9700
0.9700
55,965
-0.01(-1.02%)
May 27, 2009
0.9900
1.010
0.9800
0.9800
64,169
-0.01(-1.01%)
May 26, 2009
0.9900
1.070
0.9800
0.9900
48,290
-0.07(-6.60%)
May 22, 2009
1.120
1.180
1.050
1.060
121,661
+0.00(+0.00%)
May 21, 2009
0.9700
1.060
0.9503
1.060
193,693
+0.12(+12.77%)
May 20, 2009
0.9200
0.9800
0.9200
0.9400
67,014
+0.04(+4.33%)
May 19, 2009
0.9200
0.9200
0.8900
0.9010
46,726
-0.01(-0.99%)
May 18, 2009
0.9000
0.9100
0.8800
0.9100
82,360
+0.05(+5.83%)
May 15, 2009
0.8300
0.9000
0.8000
0.8599
61,189
+0.06(+7.46%)
May 14, 2009
0.8400
0.9700
0.7900
0.8002
133,575
-0.08(-9.06%)
May 13, 2009
1.200
1.200
0.8300
0.8799
165,243
-0.25(-22.13%)
May 12, 2009
1.200
1.220
1.100
1.130
167,781
+0.01(+0.89%)
May 11, 2009
0.8500
1.200
0.8500
1.120
139,740
+0.22(+24.44%)
May 08, 2009
0.8500
0.9000
0.8500
0.9000
55,636
+0.03(+3.45%)
May 07, 2009
0.8200
0.8700
0.8000
0.8700
13,840
+0.03(+3.57%)
May 06, 2009
0.8500
0.8700
0.8100
0.8400
30,002
-0.03(-3.45%)
May 05, 2009
0.8800
0.8900
0.8700
0.8700
37,665
-0.01(-1.14%)
May 04, 2009
0.8700
0.8800
0.8000
0.8800
61,098
+0.08(+10.00%)
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.