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
China Finance Online ADR
(NQ:
JRJC
)
N/A
UNCHANGED
Last Price
Updated:
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
1.940
2.080
1.940
2.080
46,149
+0.14(+7.22%)
Apr 27, 2012
1.970
1.970
1.940
1.940
6,250
+0.00(+0.00%)
Apr 26, 2012
1.950
1.980
1.940
1.940
14,861
-0.01(-0.51%)
Apr 25, 2012
1.940
1.980
1.930
1.950
13,751
+0.00(+0.00%)
Apr 24, 2012
1.990
1.990
1.920
1.950
10,395
-0.01(-0.51%)
Apr 23, 2012
1.990
1.990
1.920
1.960
8,353
-0.05(-2.49%)
Apr 20, 2012
2.060
2.080
1.980
2.010
26,260
-0.01(-0.50%)
Apr 19, 2012
1.960
2.080
1.900
2.020
54,091
+0.00(+0.00%)
Apr 18, 2012
1.990
2.020
1.920
2.020
42,486
+0.06(+3.06%)
Apr 17, 2012
2.050
2.100
1.810
1.960
328,245
-0.23(-10.50%)
Apr 16, 2012
2.220
2.220
2.150
2.190
62,912
-0.03(-1.35%)
Apr 13, 2012
2.210
2.278
2.120
2.220
36,750
-0.03(-1.33%)
Apr 12, 2012
2.150
2.330
2.150
2.250
84,912
+0.14(+6.64%)
Apr 11, 2012
2.130
2.160
2.110
2.110
11,790
-0.02(-0.94%)
Apr 10, 2012
2.130
2.178
2.080
2.130
25,846
-0.00(-0.23%)
Apr 09, 2012
2.290
2.290
2.100
2.135
77,399
-0.20(-8.37%)
Apr 05, 2012
2.080
2.620
2.080
2.330
374,274
+0.30(+14.78%)
Apr 04, 2012
2.130
2.130
2.010
2.030
27,512
-0.09(-4.25%)
Apr 03, 2012
2.110
2.130
2.060
2.120
27,934
-0.05(-2.30%)
Apr 02, 2012
2.290
2.290
2.080
2.170
99,983
-0.17(-7.26%)
Mar 30, 2012
2.401
2.410
2.270
2.340
107,569
-0.10(-4.10%)
Mar 29, 2012
2.470
2.470
2.400
2.440
102,922
-0.07(-2.79%)
Mar 28, 2012
2.520
2.570
2.460
2.510
105,018
-0.06(-2.33%)
Mar 27, 2012
2.560
2.600
2.520
2.570
18,196
-0.03(-1.15%)
Mar 26, 2012
2.640
2.640
2.500
2.600
25,701
-0.04(-1.52%)
Mar 23, 2012
2.550
2.640
2.520
2.640
60,807
+0.12(+4.76%)
Mar 22, 2012
2.588
2.640
2.500
2.520
54,746
-0.03(-1.18%)
Mar 21, 2012
2.560
2.620
2.550
2.550
18,011
+0.00(+0.00%)
Mar 20, 2012
2.580
2.620
2.550
2.550
46,214
-0.07(-2.67%)
Mar 19, 2012
2.760
2.780
2.620
2.620
40,920
-0.15(-5.42%)
Mar 16, 2012
2.720
2.780
2.710
2.770
56,586
+0.05(+1.84%)
Mar 15, 2012
2.620
2.750
2.570
2.720
47,510
+0.13(+5.02%)
Mar 14, 2012
2.590
2.630
2.550
2.590
44,435
+0.01(+0.39%)
Mar 13, 2012
2.630
2.659
2.580
2.580
37,060
-0.04(-1.53%)
Mar 12, 2012
2.660
2.680
2.620
2.620
22,349
+0.00(+0.00%)
Mar 09, 2012
2.560
2.740
2.560
2.620
42,094
+0.04(+1.55%)
Mar 08, 2012
2.590
2.600
2.560
2.580
19,000
+0.00(+0.00%)
Mar 07, 2012
2.630
2.630
2.540
2.580
41,301
+0.03(+1.18%)
Mar 06, 2012
2.600
2.650
2.550
2.550
106,024
-0.06(-2.30%)
Mar 05, 2012
2.620
2.710
2.610
2.610
82,248
-0.03(-1.14%)
Mar 02, 2012
2.750
2.750
2.620
2.640
97,679
-0.12(-4.35%)
Mar 01, 2012
2.900
2.910
2.750
2.760
55,378
-0.11(-3.83%)
Feb 29, 2012
2.840
2.880
2.660
2.870
100,485
+0.02(+0.70%)
Feb 28, 2012
2.690
2.880
2.690
2.850
207,970
+0.13(+4.78%)
Feb 27, 2012
2.420
2.720
2.410
2.720
235,501
+0.32(+13.33%)
Feb 24, 2012
2.440
2.510
2.360
2.400
40,313
+0.00(+0.00%)
Feb 23, 2012
2.130
2.410
2.130
2.400
117,765
+0.25(+11.58%)
Feb 22, 2012
2.150
2.180
2.150
2.151
8,206
+0.00(+0.05%)
Feb 21, 2012
2.080
2.160
2.080
2.150
25,214
+0.08(+3.86%)
Feb 17, 2012
2.132
2.140
2.070
2.070
19,604
-0.08(-3.72%)
Feb 16, 2012
2.120
2.150
2.120
2.150
8,700
+0.01(+0.47%)
Feb 15, 2012
2.160
2.220
2.140
2.140
14,600
+0.01(+0.47%)
Feb 14, 2012
2.140
2.180
2.122
2.130
24,340
-0.04(-1.84%)
Feb 13, 2012
2.140
2.170
2.120
2.170
24,307
+0.02(+0.93%)
Feb 10, 2012
2.100
2.190
2.100
2.150
26,063
+0.01(+0.47%)
Feb 09, 2012
2.110
2.150
2.090
2.140
42,255
+0.04(+1.90%)
Feb 08, 2012
2.150
2.230
2.060
2.100
139,375
-0.05(-2.33%)
Feb 07, 2012
2.130
2.150
2.020
2.150
93,510
+0.13(+6.44%)
Feb 06, 2012
2.200
2.204
1.790
2.020
168,260
-0.22(-9.82%)
Feb 03, 2012
2.400
2.400
2.180
2.240
74,865
-0.13(-5.49%)
Feb 02, 2012
2.280
2.440
2.280
2.370
31,314
+0.12(+5.33%)
Feb 01, 2012
2.150
2.250
2.122
2.250
33,928
+0.08(+3.69%)
Jan 31, 2012
2.140
2.207
2.080
2.170
36,130
+0.00(+0.00%)
Jan 30, 2012
2.300
2.330
2.150
2.170
39,636
-0.13(-5.65%)
Jan 27, 2012
2.090
2.300
2.090
2.300
73,872
+0.20(+9.52%)
Jan 26, 2012
2.140
2.140
2.060
2.100
65,723
-0.06(-2.78%)
Jan 25, 2012
2.200
2.220
2.080
2.160
130,798
-0.04(-1.82%)
Jan 24, 2012
2.160
2.250
2.110
2.200
59,119
+0.01(+0.46%)
Jan 23, 2012
2.040
2.240
1.980
2.190
180,695
+0.19(+9.50%)
Jan 20, 2012
1.980
2.090
1.940
2.000
111,408
+0.00(+0.00%)
Jan 19, 2012
1.900
2.050
1.900
2.000
190,390
+0.12(+6.38%)
Jan 18, 2012
1.920
1.960
1.870
1.880
44,951
-0.05(-2.59%)
Jan 17, 2012
1.868
1.940
1.860
1.930
114,050
+0.11(+6.04%)
Jan 13, 2012
1.920
1.920
1.780
1.820
38,560
-0.14(-7.14%)
Jan 12, 2012
2.030
2.050
1.910
1.960
100,524
-0.04(-2.00%)
Jan 11, 2012
1.830
2.030
1.800
2.000
373,172
+0.15(+8.11%)
Jan 10, 2012
1.700
1.850
1.682
1.850
281,516
+0.15(+8.82%)
Jan 09, 2012
1.600
1.740
1.600
1.700
114,372
+0.06(+3.66%)
Jan 06, 2012
1.630
1.650
1.590
1.640
27,881
-0.01(-0.61%)
Jan 05, 2012
1.700
1.700
1.640
1.650
44,025
-0.04(-2.37%)
Jan 04, 2012
1.652
1.700
1.652
1.690
7,259
+0.07(+4.32%)
Dec 30, 2011
1.450
1.700
1.430
1.620
264,140
+0.13(+8.72%)
Dec 29, 2011
1.510
1.512
1.450
1.490
117,232
-0.02(-1.32%)
Dec 28, 2011
1.600
1.620
1.510
1.510
110,639
-0.13(-7.93%)
Dec 27, 2011
1.650
1.690
1.610
1.640
77,022
-0.04(-2.38%)
Dec 23, 2011
1.710
1.720
1.620
1.680
67,146
-0.07(-4.00%)
Dec 21, 2011
1.720
1.750
1.720
1.750
8,028
+0.05(+2.94%)
Dec 20, 2011
1.700
1.740
1.700
1.700
44,156
+0.00(+0.00%)
Dec 19, 2011
1.750
1.760
1.700
1.700
38,759
-0.04(-2.30%)
Dec 16, 2011
1.750
1.760
1.730
1.740
53,936
+0.02(+1.16%)
Dec 15, 2011
1.700
1.910
1.700
1.720
87,255
+0.02(+1.18%)
Dec 14, 2011
1.830
1.840
1.700
1.700
77,893
-0.10(-5.56%)
Dec 13, 2011
1.850
1.890
1.780
1.800
94,332
-0.08(-4.26%)
Dec 12, 2011
1.800
1.880
1.780
1.880
31,568
+0.05(+2.73%)
Dec 09, 2011
1.825
1.900
1.800
1.830
43,986
-0.05(-2.66%)
Dec 08, 2011
1.840
1.880
1.800
1.880
15,366
+0.02(+1.08%)
Dec 07, 2011
1.850
1.880
1.830
1.860
10,260
+0.03(+1.64%)
Dec 06, 2011
1.880
1.900
1.820
1.830
65,866
-0.13(-6.63%)
Dec 05, 2011
2.000
2.030
1.850
1.960
34,494
-0.04(-2.00%)
Dec 02, 2011
2.000
2.030
1.960
2.000
40,295
+0.06(+3.09%)
Dec 01, 2011
1.930
2.000
1.850
1.940
69,630
-0.04(-2.02%)
Nov 30, 2011
1.930
2.020
1.910
1.980
88,444
+0.03(+1.54%)
Nov 29, 2011
1.820
1.970
1.820
1.950
62,888
+0.14(+7.73%)
Nov 28, 2011
1.760
1.880
1.750
1.810
84,292
+0.04(+2.26%)
Nov 25, 2011
1.790
1.880
1.720
1.770
29,523
-0.06(-3.28%)
Nov 23, 2011
1.937
1.937
1.750
1.830
41,214
-0.16(-8.04%)
Nov 22, 2011
1.990
1.991
1.930
1.990
28,989
+0.07(+3.65%)
Nov 21, 2011
1.980
2.000
1.910
1.920
58,733
-0.03(-1.54%)
Nov 18, 2011
1.934
1.980
1.910
1.950
24,427
+0.01(+0.52%)
Nov 17, 2011
2.010
2.030
1.908
1.940
43,689
-0.06(-3.00%)
Nov 16, 2011
1.780
2.090
1.760
2.000
606,765
+0.17(+9.29%)
Nov 15, 2011
1.850
1.860
1.790
1.830
74,683
-0.01(-0.54%)
Nov 14, 2011
1.900
1.900
1.830
1.840
22,157
-0.04(-2.13%)
Nov 11, 2011
1.900
1.960
1.850
1.880
23,931
-0.02(-1.05%)
Nov 10, 2011
1.920
1.990
1.880
1.900
18,074
-0.06(-3.06%)
Nov 09, 2011
1.980
1.990
1.930
1.960
20,207
-0.04(-2.00%)
Nov 08, 2011
1.970
2.030
1.960
2.000
7,969
+0.04(+2.04%)
Nov 07, 2011
2.010
2.010
1.950
1.960
12,347
-0.05(-2.49%)
Nov 04, 2011
2.090
2.130
1.980
2.010
26,630
-0.12(-5.63%)
Nov 03, 2011
1.950
2.140
1.940
2.130
106,434
+0.20(+10.36%)
Nov 02, 2011
2.010
2.010
1.920
1.930
41,436
-0.02(-1.03%)
Nov 01, 2011
1.970
2.000
1.900
1.950
26,400
-0.10(-4.88%)
Oct 31, 2011
2.000
2.050
1.980
2.050
37,196
+0.00(+0.00%)
Oct 28, 2011
2.000
2.060
2.000
2.050
63,800
+0.00(+0.00%)
Oct 27, 2011
2.000
2.050
1.950
2.050
62,830
+0.14(+7.33%)
Oct 26, 2011
1.980
2.150
1.910
1.910
21,740
-0.05(-2.75%)
Oct 25, 2011
2.100
2.100
1.910
1.964
63,468
-0.19(-8.65%)
Oct 24, 2011
1.700
2.230
1.700
2.150
358,598
+0.42(+24.28%)
Oct 21, 2011
1.750
1.800
1.700
1.730
56,480
-0.02(-1.14%)
Oct 20, 2011
1.750
1.820
1.710
1.750
33,276
+0.00(+0.00%)
Oct 19, 2011
1.800
1.830
1.740
1.750
20,885
-0.04(-2.23%)
Oct 18, 2011
1.740
1.980
1.739
1.790
24,467
+0.04(+2.29%)
Oct 17, 2011
1.770
1.800
1.730
1.750
25,696
+0.00(+0.00%)
Oct 14, 2011
1.970
1.990
1.750
1.750
75,106
-0.19(-9.79%)
Oct 13, 2011
1.880
1.990
1.860
1.940
17,500
-0.01(-0.51%)
Oct 12, 2011
1.860
2.110
1.800
1.950
106,343
+0.10(+5.41%)
Oct 11, 2011
1.710
1.920
1.710
1.850
22,582
+0.15(+8.82%)
Oct 10, 2011
1.800
1.890
1.700
1.700
28,582
-0.08(-4.49%)
Oct 07, 2011
1.800
1.950
1.761
1.780
18,005
+0.01(+0.56%)
Oct 06, 2011
1.930
1.950
1.730
1.770
69,302
-0.04(-2.21%)
Oct 05, 2011
1.760
1.850
1.750
1.810
21,060
+0.06(+3.43%)
Oct 04, 2011
1.820
1.830
1.710
1.750
65,788
-0.06(-3.31%)
Oct 03, 2011
1.920
1.920
1.750
1.810
55,870
-0.17(-8.59%)
Sep 30, 2011
2.050
2.060
1.900
1.980
82,811
-0.12(-5.71%)
Sep 29, 2011
2.204
2.204
2.020
2.100
32,951
-0.06(-2.78%)
Sep 28, 2011
2.200
2.220
2.160
2.160
10,138
-0.01(-0.46%)
Sep 27, 2011
2.250
2.250
2.020
2.170
69,336
-0.14(-5.90%)
Sep 26, 2011
2.490
2.490
2.210
2.306
27,039
-0.17(-7.02%)
Sep 23, 2011
2.440
2.600
2.440
2.480
31,166
+0.03(+1.22%)
Sep 22, 2011
2.420
2.450
2.310
2.450
37,626
-0.05(-2.00%)
Sep 21, 2011
2.550
2.550
2.500
2.500
8,691
-0.07(-2.72%)
Sep 20, 2011
2.660
2.660
2.500
2.570
12,589
-0.11(-4.10%)
Sep 19, 2011
2.740
2.740
2.600
2.680
23,006
-0.11(-3.94%)
Sep 16, 2011
2.560
2.810
2.400
2.790
56,500
+0.19(+7.31%)
Sep 15, 2011
2.580
2.630
2.500
2.600
10,780
+0.04(+1.56%)
Sep 14, 2011
2.550
2.618
2.550
2.560
13,517
-0.03(-1.16%)
Sep 13, 2011
2.600
2.820
2.520
2.590
12,673
+0.02(+0.78%)
Sep 12, 2011
2.520
2.600
2.520
2.570
7,818
+0.04(+1.58%)
Sep 09, 2011
2.659
2.660
2.530
2.530
16,907
-0.11(-4.17%)
Sep 08, 2011
2.750
2.750
2.630
2.640
6,150
-0.08(-2.94%)
Sep 07, 2011
2.690
2.760
2.640
2.720
17,525
+0.07(+2.64%)
Sep 06, 2011
2.590
2.720
2.530
2.650
41,609
-0.02(-0.75%)
Sep 02, 2011
2.720
2.780
2.660
2.670
9,165
-0.10(-3.61%)
Sep 01, 2011
2.780
2.788
2.720
2.770
7,443
-0.01(-0.36%)
Aug 31, 2011
2.950
2.950
2.750
2.780
44,400
-0.04(-1.42%)
Aug 30, 2011
2.800
2.850
2.760
2.820
35,247
-0.03(-1.05%)
Aug 29, 2011
2.740
2.850
2.720
2.850
25,779
+0.19(+7.14%)
Aug 26, 2011
2.660
2.730
2.500
2.660
34,410
-0.03(-1.12%)
Aug 25, 2011
2.850
2.870
2.680
2.690
15,786
-0.12(-4.27%)
Aug 24, 2011
2.920
2.930
2.790
2.810
17,385
-0.09(-3.10%)
Aug 23, 2011
2.790
2.930
2.780
2.900
20,743
+0.12(+4.32%)
Aug 22, 2011
2.960
2.960
2.780
2.780
41,083
-0.11(-3.81%)
Aug 19, 2011
2.760
2.960
2.760
2.890
9,388
+0.11(+3.96%)
Aug 18, 2011
2.790
2.850
2.640
2.780
63,294
-0.06(-2.11%)
Aug 17, 2011
2.950
3.018
2.840
2.840
19,745
-0.15(-5.02%)
Aug 16, 2011
3.000
3.050
2.960
2.990
23,314
-0.07(-2.29%)
Aug 15, 2011
3.000
3.110
3.000
3.060
24,132
+0.02(+0.66%)
Aug 12, 2011
3.030
3.080
3.000
3.040
36,141
+0.01(+0.33%)
Aug 11, 2011
2.760
3.110
2.760
3.030
69,715
+0.24(+8.60%)
Aug 10, 2011
2.560
2.810
2.440
2.790
82,417
+0.17(+6.49%)
Aug 09, 2011
2.670
2.680
2.430
2.620
91,516
+0.22(+9.17%)
Aug 08, 2011
2.480
2.600
2.350
2.400
183,228
-0.31(-11.44%)
Aug 05, 2011
2.910
2.934
2.680
2.710
108,004
-0.20(-6.87%)
Aug 04, 2011
3.040
3.040
2.880
2.910
33,978
-0.11(-3.64%)
Aug 03, 2011
3.060
3.060
3.000
3.020
29,670
-0.06(-1.95%)
Aug 02, 2011
3.190
3.190
3.050
3.080
19,149
-0.11(-3.45%)
Aug 01, 2011
3.230
3.320
3.180
3.190
10,097
-0.01(-0.31%)
Jul 29, 2011
3.150
3.220
3.150
3.200
15,629
+0.01(+0.31%)
Jul 28, 2011
3.170
3.250
3.150
3.190
64,504
+0.02(+0.63%)
Jul 27, 2011
3.300
3.300
3.150
3.170
55,862
-0.17(-5.09%)
Jul 26, 2011
3.300
3.350
3.270
3.340
36,330
-0.01(-0.30%)
Jul 25, 2011
3.350
3.369
3.330
3.350
58,615
+0.01(+0.30%)
Jul 22, 2011
3.340
3.380
3.300
3.340
85,220
+0.01(+0.30%)
Jul 21, 2011
3.350
3.380
3.310
3.330
44,161
-0.06(-1.77%)
Jul 20, 2011
3.400
3.437
3.360
3.390
20,458
+0.01(+0.30%)
Jul 19, 2011
3.360
3.417
3.360
3.380
24,865
-0.03(-0.88%)
Jul 18, 2011
3.490
3.490
3.300
3.410
60,924
-0.08(-2.29%)
Jul 15, 2011
3.500
3.570
3.470
3.490
55,855
-0.01(-0.29%)
Jul 14, 2011
3.400
3.530
3.400
3.500
192,767
+0.13(+3.86%)
Jul 13, 2011
3.160
3.470
3.160
3.370
108,452
+0.21(+6.65%)
Jul 12, 2011
3.100
3.220
3.080
3.160
84,597
-0.17(-5.11%)
Jul 11, 2011
3.330
3.440
3.210
3.330
44,025
-0.12(-3.48%)
Jul 08, 2011
3.390
3.500
3.360
3.450
86,586
-0.13(-3.63%)
Jul 07, 2011
3.450
3.650
3.450
3.580
77,963
+0.13(+3.80%)
Jul 06, 2011
3.440
3.560
3.310
3.449
52,043
+0.15(+4.52%)
Jul 05, 2011
3.450
3.470
3.300
3.300
42,999
-0.13(-3.79%)
Jul 01, 2011
3.560
3.620
3.410
3.430
119,734
-0.16(-4.46%)
Jun 30, 2011
3.490
3.600
3.350
3.590
169,441
+0.26(+7.81%)
Jun 29, 2011
3.390
3.580
3.280
3.330
174,559
+0.00(+0.00%)
Jun 28, 2011
3.245
3.380
3.240
3.330
58,306
+0.11(+3.42%)
Jun 27, 2011
3.270
3.300
3.210
3.220
9,525
-0.02(-0.62%)
Jun 24, 2011
3.280
3.310
3.230
3.240
30,430
+0.00(+0.00%)
Jun 23, 2011
3.250
3.260
3.190
3.240
69,052
-0.05(-1.52%)
Jun 22, 2011
3.410
3.410
3.240
3.290
49,970
-0.09(-2.66%)
Jun 21, 2011
3.190
3.430
3.190
3.380
110,362
+0.19(+5.96%)
Jun 20, 2011
3.130
3.350
2.750
3.190
329,102
+0.17(+5.63%)
Jun 17, 2011
3.740
3.757
3.020
3.020
489,462
-0.94(-23.74%)
Jun 16, 2011
4.100
4.110
3.870
3.960
88,500
-0.16(-3.88%)
Jun 15, 2011
4.140
4.290
4.090
4.120
94,896
-0.02(-0.48%)
Jun 14, 2011
4.000
4.270
3.950
4.140
112,324
+0.16(+4.02%)
Jun 13, 2011
3.920
4.000
3.870
3.980
80,817
+0.08(+2.05%)
Jun 10, 2011
3.840
4.020
3.830
3.900
64,151
+0.05(+1.30%)
Jun 09, 2011
3.820
3.850
3.650
3.850
177,585
-0.04(-1.03%)
Jun 08, 2011
4.100
4.100
3.870
3.890
83,710
-0.26(-6.27%)
Jun 07, 2011
4.121
4.177
3.960
4.150
84,192
-0.04(-0.95%)
Jun 06, 2011
4.440
4.480
4.110
4.190
87,355
-0.30(-6.68%)
Jun 03, 2011
4.570
4.570
4.480
4.490
35,065
-0.28(-5.87%)
May 24, 2011
4.750
4.790
4.700
4.770
25,839
+0.02(+0.42%)
May 23, 2011
4.870
4.870
4.660
4.750
75,041
-0.14(-2.86%)
May 20, 2011
4.920
4.920
4.860
4.890
29,620
-0.02(-0.41%)
May 19, 2011
4.890
4.940
4.860
4.910
50,746
+0.00(+0.00%)
May 18, 2011
4.750
4.950
4.750
4.910
67,830
+0.11(+2.29%)
May 17, 2011
4.780
4.880
4.750
4.800
57,742
-0.01(-0.21%)
May 16, 2011
5.050
5.160
4.790
4.810
93,890
-0.24(-4.75%)
May 13, 2011
4.990
5.050
4.940
5.050
33,243
+0.04(+0.80%)
May 12, 2011
5.030
5.060
4.980
5.010
90,129
-0.04(-0.79%)
May 11, 2011
5.150
5.260
5.040
5.050
80,780
-0.13(-2.51%)
May 10, 2011
5.230
5.270
5.075
5.180
107,398
-0.04(-0.77%)
May 09, 2011
5.150
5.250
5.120
5.220
36,858
+0.07(+1.36%)
May 06, 2011
5.190
5.300
5.090
5.150
86,803
-0.03(-0.58%)
May 05, 2011
5.170
5.280
5.080
5.180
66,277
+0.00(+0.00%)
May 04, 2011
5.250
5.280
5.000
5.180
114,768
-0.07(-1.33%)
May 03, 2011
5.450
5.520
5.160
5.250
161,469
-0.27(-4.89%)
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.