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
Achison Inc
(NQ:
ACHN
)
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 29, 2011
5.820
5.900
5.580
5.580
819,195
-0.24(-4.12%)
Apr 28, 2011
6.040
6.160
5.810
5.820
614,655
-0.19(-3.16%)
Apr 27, 2011
6.320
6.320
5.750
6.010
1,118,745
-0.29(-4.60%)
Apr 26, 2011
6.430
6.470
6.260
6.300
944,370
-0.13(-2.02%)
Apr 25, 2011
6.730
6.790
6.360
6.430
472,491
-0.22(-3.31%)
Apr 21, 2011
6.640
6.690
6.430
6.650
1,006,951
+0.06(+0.91%)
Apr 20, 2011
6.570
6.710
6.510
6.590
955,857
+0.11(+1.70%)
Apr 19, 2011
6.510
6.770
6.400
6.480
1,149,497
-0.01(-0.15%)
Apr 18, 2011
6.900
6.980
6.430
6.490
822,497
-0.56(-7.94%)
Apr 15, 2011
6.440
7.200
6.440
7.050
845,974
+0.61(+9.47%)
Apr 14, 2011
6.780
6.860
6.410
6.440
556,584
-0.33(-4.87%)
Apr 13, 2011
6.880
6.880
6.750
6.770
278,270
-0.10(-1.46%)
Apr 12, 2011
6.940
6.950
6.750
6.870
343,554
-0.08(-1.15%)
Apr 11, 2011
7.000
7.280
6.770
6.950
417,918
-0.03(-0.43%)
Apr 08, 2011
7.160
7.240
6.915
6.980
427,842
-0.18(-2.51%)
Apr 07, 2011
7.290
7.330
7.100
7.160
426,126
-0.10(-1.38%)
Apr 06, 2011
7.380
7.600
7.250
7.260
1,370,500
-0.06(-0.82%)
Apr 05, 2011
7.300
7.500
7.260
7.320
348,204
-0.06(-0.81%)
Apr 04, 2011
7.130
7.380
7.120
7.380
594,510
+0.24(+3.36%)
Apr 01, 2011
7.180
7.180
7.110
7.140
360,652
-0.01(-0.14%)
Mar 31, 2011
7.150
7.480
7.080
7.150
2,445,456
+0.01(+0.14%)
Mar 30, 2011
7.420
7.500
6.920
7.140
3,577,496
+0.09(+1.28%)
Mar 29, 2011
6.820
7.170
6.780
7.050
973,748
+0.26(+3.83%)
Mar 28, 2011
6.830
7.240
6.600
6.790
1,725,696
+0.01(+0.15%)
Mar 25, 2011
6.570
6.780
6.560
6.780
567,367
+0.19(+2.88%)
Mar 24, 2011
6.580
6.750
6.550
6.590
472,908
+0.04(+0.61%)
Mar 23, 2011
6.450
6.680
6.450
6.550
580,195
+0.07(+1.08%)
Mar 22, 2011
6.340
6.590
6.250
6.480
1,656,307
+0.14(+2.21%)
Mar 21, 2011
6.300
6.450
5.990
6.340
1,877,880
+0.24(+3.93%)
Mar 18, 2011
5.860
6.100
5.760
6.100
800,346
+0.29(+4.99%)
Mar 17, 2011
5.970
5.980
5.700
5.810
209,467
-0.10(-1.69%)
Mar 16, 2011
6.110
6.300
5.880
5.910
158,542
-0.19(-3.11%)
Mar 15, 2011
5.900
6.150
5.760
6.100
214,490
+0.05(+0.83%)
Mar 14, 2011
6.000
6.120
5.810
6.050
310,995
+0.06(+1.00%)
Mar 11, 2011
6.100
6.300
5.960
5.990
1,197,773
-0.17(-2.76%)
Mar 10, 2011
6.240
6.240
6.020
6.160
518,887
-0.08(-1.28%)
Mar 09, 2011
6.160
6.410
6.120
6.240
520,189
+0.11(+1.79%)
Mar 08, 2011
6.100
6.360
5.930
6.130
874,477
+0.02(+0.33%)
Mar 07, 2011
5.960
6.250
5.820
6.110
743,162
+0.12(+2.00%)
Mar 04, 2011
5.970
6.130
5.920
5.990
490,265
+0.00(+0.00%)
Mar 03, 2011
5.950
6.050
5.790
5.990
236,548
+0.11(+1.87%)
Mar 02, 2011
6.000
6.000
5.830
5.880
206,195
-0.05(-0.84%)
Mar 01, 2011
6.180
6.190
5.752
5.930
291,575
+0.12(+2.07%)
Feb 28, 2011
5.920
6.200
5.620
5.810
190,049
-0.04(-0.68%)
Feb 25, 2011
5.840
6.160
5.730
5.850
419,887
+0.04(+0.69%)
Feb 24, 2011
5.250
5.830
5.190
5.810
390,662
+0.60(+11.52%)
Feb 23, 2011
5.120
5.240
5.000
5.210
187,509
+0.05(+0.97%)
Feb 22, 2011
4.920
5.270
4.900
5.160
356,599
+0.18(+3.61%)
Feb 18, 2011
4.900
5.030
4.850
4.980
135,453
+0.05(+1.01%)
Feb 17, 2011
5.140
5.140
4.900
4.930
161,460
-0.20(-3.90%)
Feb 16, 2011
5.030
5.130
4.980
5.130
198,708
+0.15(+3.01%)
Feb 15, 2011
5.100
5.200
4.810
4.980
252,865
-0.10(-1.97%)
Feb 14, 2011
5.340
5.340
5.030
5.080
843,927
-0.30(-5.58%)
Feb 11, 2011
5.350
5.440
5.280
5.380
87,321
-0.02(-0.37%)
Feb 10, 2011
5.210
5.500
5.100
5.400
158,793
+0.22(+4.25%)
Feb 09, 2011
5.300
5.310
5.000
5.180
195,167
-0.12(-2.26%)
Feb 08, 2011
5.550
5.590
5.120
5.300
255,768
-0.30(-5.36%)
Feb 07, 2011
5.360
5.680
5.340
5.600
507,537
+0.28(+5.26%)
Feb 04, 2011
5.000
5.400
4.970
5.320
604,617
+0.62(+13.19%)
Feb 03, 2011
4.420
4.800
4.390
4.700
135,559
+0.26(+5.86%)
Feb 02, 2011
4.200
4.460
3.820
4.440
270,483
+0.23(+5.46%)
Feb 01, 2011
4.480
4.510
4.200
4.210
97,322
-0.22(-4.97%)
Jan 31, 2011
4.420
4.480
4.370
4.430
54,397
+0.03(+0.68%)
Jan 28, 2011
4.450
4.480
4.280
4.400
84,838
-0.07(-1.57%)
Jan 27, 2011
4.510
4.510
4.350
4.470
155,068
-0.08(-1.76%)
Jan 26, 2011
4.640
4.740
4.520
4.550
140,409
-0.04(-0.87%)
Jan 25, 2011
4.510
4.690
4.450
4.590
152,149
+0.11(+2.46%)
Jan 24, 2011
4.350
4.680
4.338
4.480
110,496
+0.17(+3.94%)
Jan 21, 2011
4.270
4.650
4.250
4.310
175,873
+0.04(+0.94%)
Jan 20, 2011
4.610
4.700
4.160
4.270
292,946
-0.36(-7.78%)
Jan 19, 2011
4.710
4.850
4.600
4.630
81,757
-0.12(-2.53%)
Jan 18, 2011
4.950
5.000
4.730
4.750
141,934
-0.20(-4.04%)
Jan 14, 2011
5.040
5.150
4.790
4.950
203,474
-0.12(-2.37%)
Jan 13, 2011
4.720
5.170
4.630
5.070
308,240
+0.38(+8.10%)
Jan 12, 2011
4.370
4.890
4.350
4.690
283,843
+0.36(+8.31%)
Jan 11, 2011
4.310
4.380
4.270
4.330
79,312
+0.06(+1.41%)
Jan 10, 2011
4.160
4.270
4.090
4.270
107,065
+0.11(+2.64%)
Jan 07, 2011
4.150
4.300
4.150
4.160
109,015
+0.02(+0.48%)
Jan 06, 2011
3.812
4.140
3.812
4.140
146,488
+0.12(+2.99%)
Jan 05, 2011
3.800
4.100
3.800
4.020
251,320
+0.22(+5.79%)
Jan 04, 2011
4.070
4.070
3.570
3.800
267,508
-0.30(-7.32%)
Jan 03, 2011
4.160
4.290
4.020
4.100
278,741
-0.05(-1.20%)
Dec 31, 2010
4.050
4.200
4.000
4.150
205,840
+0.09(+2.22%)
Dec 30, 2010
4.000
4.150
3.920
4.060
236,468
+0.06(+1.50%)
Dec 29, 2010
3.870
4.110
3.840
4.000
290,737
+0.18(+4.71%)
Dec 28, 2010
3.660
3.880
3.650
3.820
223,841
+0.18(+4.95%)
Dec 27, 2010
3.610
3.670
3.560
3.640
81,953
+0.00(+0.00%)
Dec 23, 2010
3.600
3.650
3.540
3.640
154,722
+0.02(+0.55%)
Dec 22, 2010
3.330
3.620
3.310
3.620
229,253
+0.33(+10.20%)
Dec 21, 2010
3.160
3.370
3.130
3.285
291,382
+0.17(+5.29%)
Dec 20, 2010
3.070
3.150
3.050
3.120
86,020
+0.09(+2.97%)
Dec 17, 2010
3.100
3.150
3.000
3.030
198,551
-0.07(-2.26%)
Dec 16, 2010
3.140
3.170
3.070
3.100
93,614
-0.04(-1.27%)
Dec 15, 2010
3.080
3.150
3.070
3.140
157,782
+0.04(+1.29%)
Dec 14, 2010
3.180
3.180
2.980
3.100
174,146
+0.20(+6.90%)
Dec 13, 2010
2.860
2.940
2.850
2.900
49,429
+0.03(+1.05%)
Dec 10, 2010
2.820
2.870
2.800
2.870
52,100
+0.05(+1.77%)
Dec 09, 2010
2.740
2.860
2.730
2.820
214,688
+0.12(+4.44%)
Dec 08, 2010
2.720
2.720
2.600
2.700
105,325
+0.00(+0.00%)
Dec 07, 2010
2.730
2.770
2.700
2.700
146,014
-0.03(-1.10%)
Dec 06, 2010
2.740
2.819
2.730
2.730
54,681
-0.02(-0.73%)
Dec 03, 2010
2.740
2.770
2.730
2.750
71,282
-0.01(-0.36%)
Dec 02, 2010
2.850
2.890
2.740
2.760
138,001
-0.07(-2.47%)
Dec 01, 2010
2.900
2.980
2.830
2.830
60,715
-0.03(-1.05%)
Nov 30, 2010
2.830
2.930
2.830
2.860
22,801
-0.01(-0.35%)
Nov 29, 2010
2.900
2.918
2.830
2.870
31,253
-0.03(-1.03%)
Nov 26, 2010
2.880
2.920
2.880
2.900
8,864
-0.01(-0.34%)
Nov 24, 2010
2.930
2.910
2.910
2.910
41,681
+0.02(+0.69%)
Nov 23, 2010
2.920
2.930
2.860
2.890
32,799
-0.05(-1.70%)
Nov 22, 2010
2.990
2.990
2.850
2.940
62,515
-0.02(-0.68%)
Nov 19, 2010
2.950
2.990
2.880
2.960
41,093
-0.00(-0.00%)
Nov 18, 2010
3.000
3.080
2.950
2.960
46,767
-0.03(-1.00%)
Nov 17, 2010
3.080
3.080
2.910
2.990
80,805
-0.09(-2.92%)
Nov 16, 2010
3.100
3.100
3.060
3.080
45,996
-0.03(-0.96%)
Nov 15, 2010
3.050
3.130
3.050
3.110
40,096
+0.06(+1.97%)
Nov 12, 2010
3.110
3.110
3.050
3.050
38,577
-0.07(-2.24%)
Nov 11, 2010
3.050
3.170
3.050
3.120
19,980
+0.06(+1.96%)
Nov 10, 2010
3.200
3.230
3.010
3.060
87,216
-0.14(-4.38%)
Nov 09, 2010
3.210
3.240
3.100
3.200
52,410
-0.03(-0.93%)
Nov 08, 2010
3.210
3.250
3.170
3.230
54,774
+0.07(+2.22%)
Nov 05, 2010
3.120
3.200
3.070
3.160
113,767
+0.08(+2.60%)
Nov 04, 2010
3.080
3.100
3.030
3.080
65,355
+0.03(+0.98%)
Nov 03, 2010
3.030
3.130
3.000
3.050
64,744
+0.07(+2.35%)
Nov 02, 2010
3.040
3.100
2.970
2.980
126,023
-0.05(-1.65%)
Nov 01, 2010
3.050
3.150
2.950
3.030
303,517
+0.19(+6.69%)
Oct 29, 2010
2.870
2.900
2.800
2.840
71,740
-0.06(-2.07%)
Oct 28, 2010
2.830
3.050
2.780
2.900
189,856
+0.13(+4.69%)
Oct 27, 2010
2.790
2.830
2.750
2.770
44,603
+0.00(+0.00%)
Oct 25, 2010
2.820
2.920
2.740
2.770
50,805
-0.03(-1.07%)
Oct 22, 2010
2.900
2.930
2.760
2.800
128,188
-0.07(-2.44%)
Oct 21, 2010
3.000
3.000
2.810
2.870
101,504
-0.13(-4.33%)
Oct 20, 2010
2.840
3.000
2.830
3.000
74,222
+0.19(+6.76%)
Oct 19, 2010
2.830
2.870
2.800
2.810
65,500
+0.01(+0.36%)
Oct 18, 2010
2.800
2.850
2.800
2.800
48,598
-0.04(-1.41%)
Oct 15, 2010
2.900
2.900
2.790
2.840
439,149
-0.06(-2.07%)
Oct 14, 2010
2.930
2.950
2.860
2.900
43,402
-0.04(-1.36%)
Oct 13, 2010
2.890
2.980
2.880
2.940
56,400
+0.10(+3.52%)
Oct 12, 2010
2.910
3.000
2.800
2.840
102,541
-0.11(-3.73%)
Oct 11, 2010
2.820
2.990
2.820
2.950
158,734
+0.13(+4.61%)
Oct 08, 2010
2.990
3.050
2.650
2.820
344,707
-0.18(-6.00%)
Oct 07, 2010
2.990
3.030
2.990
3.000
40,553
+0.01(+0.33%)
Oct 06, 2010
3.050
3.050
2.920
2.990
127,590
-0.06(-1.97%)
Oct 05, 2010
3.000
3.050
2.990
3.050
49,212
+0.04(+1.33%)
Oct 04, 2010
2.990
3.060
2.950
3.010
214,683
+0.05(+1.69%)
Oct 01, 2010
3.020
3.050
2.900
2.960
234,518
-0.06(-1.99%)
Sep 30, 2010
3.050
3.100
2.960
3.020
81,485
-0.03(-0.98%)
Sep 29, 2010
3.010
3.100
2.980
3.050
51,792
+0.10(+3.39%)
Sep 28, 2010
2.940
3.010
2.930
2.950
25,710
+0.02(+0.68%)
Sep 27, 2010
2.970
3.030
2.861
2.930
64,975
-0.03(-1.01%)
Sep 24, 2010
3.030
3.040
2.960
2.960
54,640
-0.04(-1.33%)
Sep 23, 2010
2.950
3.030
2.940
3.000
58,576
+0.05(+1.69%)
Sep 22, 2010
2.860
3.040
2.860
2.950
256,499
+0.09(+3.15%)
Sep 21, 2010
2.820
2.970
2.820
2.860
147,772
+0.04(+1.42%)
Sep 20, 2010
2.820
2.910
2.750
2.820
93,541
+0.00(+0.00%)
Sep 17, 2010
2.750
2.950
2.740
2.820
107,926
+0.00(+0.00%)
Sep 15, 2010
2.800
2.890
2.800
2.820
63,982
+0.02(+0.71%)
Sep 14, 2010
2.770
2.830
2.740
2.800
60,158
+0.00(+0.00%)
Sep 13, 2010
2.750
2.890
2.680
2.800
91,090
+0.03(+0.99%)
Sep 10, 2010
2.790
2.810
2.770
2.772
15,700
-0.03(-0.98%)
Sep 09, 2010
2.780
2.850
2.770
2.800
43,091
+0.02(+0.72%)
Sep 08, 2010
2.730
2.810
2.720
2.780
51,985
+0.06(+2.21%)
Sep 07, 2010
2.690
2.830
2.600
2.720
53,602
-0.03(-1.09%)
Sep 03, 2010
2.760
2.800
2.680
2.750
65,499
+0.05(+1.85%)
Sep 02, 2010
2.700
2.810
2.660
2.700
61,692
+0.02(+0.75%)
Sep 01, 2010
2.590
2.730
2.550
2.680
99,642
+0.08(+3.08%)
Aug 31, 2010
2.570
2.620
2.570
2.600
15,280
+0.00(+0.00%)
Aug 30, 2010
2.580
2.640
2.580
2.600
57,829
-0.03(-1.14%)
Aug 27, 2010
2.550
2.630
2.550
2.630
77,027
+0.00(+0.00%)
Aug 26, 2010
2.600
2.660
2.600
2.630
14,669
+0.03(+1.15%)
Aug 25, 2010
2.500
2.610
2.500
2.600
132,059
+0.05(+1.96%)
Aug 24, 2010
2.520
2.600
2.520
2.550
73,147
-0.05(-1.92%)
Aug 23, 2010
2.620
2.620
2.550
2.600
42,379
+0.02(+0.78%)
Aug 20, 2010
2.590
2.600
2.530
2.580
18,513
-0.02(-0.77%)
Aug 19, 2010
2.600
2.660
2.490
2.600
100,131
-0.01(-0.38%)
Aug 18, 2010
2.480
2.620
2.480
2.610
74,783
+0.09(+3.57%)
Aug 17, 2010
2.540
2.550
2.500
2.520
56,744
+0.02(+0.80%)
Aug 16, 2010
2.570
2.570
2.470
2.500
315,471
-0.01(-0.40%)
Aug 13, 2010
2.570
2.590
2.480
2.510
215,805
+0.01(+0.40%)
Aug 12, 2010
2.450
2.590
2.400
2.500
266,036
+0.00(+0.00%)
Aug 11, 2010
2.470
2.550
2.470
2.500
73,162
-0.07(-2.72%)
Aug 10, 2010
2.560
2.590
2.510
2.570
34,380
-0.05(-1.91%)
Aug 09, 2010
2.640
2.650
2.530
2.620
31,115
-0.03(-1.13%)
Aug 06, 2010
2.640
2.650
2.520
2.650
51,421
+0.00(+0.00%)
Aug 05, 2010
2.620
2.650
2.610
2.650
29,353
+0.04(+1.53%)
Aug 04, 2010
2.560
2.640
2.560
2.610
118,684
+0.06(+2.35%)
Aug 03, 2010
2.510
2.570
2.500
2.550
91,321
+0.04(+1.59%)
Aug 02, 2010
2.490
2.540
2.470
2.510
132,903
+0.03(+1.21%)
Jul 30, 2010
2.410
2.480
2.350
2.480
20,412
+0.07(+2.90%)
Jul 29, 2010
2.410
2.430
2.380
2.410
20,800
+0.00(+0.00%)
Jul 28, 2010
2.540
2.540
2.390
2.410
20,701
-0.10(-3.98%)
Jul 27, 2010
2.460
2.510
2.370
2.510
38,116
+0.01(+0.40%)
Jul 26, 2010
2.560
2.600
2.460
2.500
84,371
-0.02(-0.89%)
Jul 23, 2010
2.540
2.550
2.490
2.522
41,522
+0.01(+0.49%)
Jul 22, 2010
2.370
2.510
2.370
2.510
111,896
+0.09(+3.72%)
Jul 21, 2010
2.420
2.420
2.250
2.420
41,654
+0.05(+2.11%)
Jul 20, 2010
2.410
2.450
2.340
2.370
21,229
-0.08(-3.27%)
Jul 19, 2010
2.500
2.500
2.440
2.450
44,132
-0.02(-0.81%)
Jul 16, 2010
2.450
2.530
2.420
2.470
56,058
+0.00(+0.00%)
Jul 15, 2010
2.500
2.500
2.370
2.470
85,989
-0.01(-0.40%)
Jul 14, 2010
2.450
2.500
2.420
2.480
179,751
+0.04(+1.64%)
Jul 13, 2010
2.420
2.480
2.310
2.440
86,638
+0.02(+0.83%)
Jul 12, 2010
2.430
2.480
2.420
2.420
83,162
+0.02(+0.83%)
Jul 09, 2010
2.340
2.400
2.340
2.400
94,405
+0.06(+2.56%)
Jul 08, 2010
2.350
2.350
2.250
2.340
66,486
+0.04(+1.74%)
Jul 07, 2010
2.230
2.300
2.180
2.300
97,778
+0.12(+5.50%)
Jul 06, 2010
2.170
2.229
2.170
2.180
33,488
+0.02(+0.93%)
Jul 02, 2010
2.130
2.280
2.000
2.160
86,860
+0.03(+1.41%)
Jul 01, 2010
2.180
2.180
2.050
2.130
82,861
-0.07(-3.18%)
Jun 30, 2010
2.250
2.260
2.170
2.200
40,725
-0.01(-0.45%)
Jun 29, 2010
2.270
2.340
2.180
2.210
60,521
-0.19(-7.92%)
Jun 25, 2010
2.290
2.430
2.240
2.400
121,378
+0.11(+4.80%)
Jun 24, 2010
2.200
2.300
2.188
2.290
46,069
+0.04(+1.78%)
Jun 23, 2010
2.250
2.290
2.220
2.250
46,442
+0.03(+1.35%)
Jun 22, 2010
2.310
2.319
2.200
2.220
82,049
-0.05(-2.20%)
Jun 21, 2010
2.170
2.280
2.150
2.270
122,398
+0.07(+3.18%)
Jun 18, 2010
2.320
2.320
2.200
2.200
97,787
-0.10(-4.35%)
Jun 17, 2010
2.380
2.420
2.260
2.300
105,419
-0.12(-4.96%)
Jun 16, 2010
2.480
2.480
2.370
2.420
64,444
-0.06(-2.42%)
Jun 15, 2010
2.470
2.480
2.330
2.480
71,626
+0.00(+0.00%)
Jun 14, 2010
2.490
2.510
2.400
2.480
48,370
-0.01(-0.40%)
Jun 11, 2010
2.280
2.499
2.200
2.490
85,870
+0.13(+5.51%)
Jun 10, 2010
2.400
2.400
2.310
2.360
54,009
-0.01(-0.42%)
Jun 09, 2010
2.270
2.400
2.190
2.370
71,649
+0.09(+3.95%)
Jun 08, 2010
2.370
2.370
2.240
2.280
133,995
-0.04(-1.72%)
Jun 07, 2010
2.490
2.520
2.300
2.320
94,724
-0.12(-4.92%)
Jun 04, 2010
2.500
2.580
2.420
2.440
163,996
-0.11(-4.31%)
Jun 03, 2010
2.360
2.600
2.320
2.550
254,975
+0.23(+9.91%)
Jun 02, 2010
2.250
2.340
2.200
2.320
86,665
+0.12(+5.45%)
Jun 01, 2010
2.210
2.250
2.170
2.200
64,652
-0.05(-2.22%)
May 28, 2010
2.260
2.260
2.210
2.250
62,371
-0.01(-0.44%)
May 27, 2010
2.310
2.310
2.210
2.260
60,899
-0.02(-0.86%)
May 26, 2010
2.297
2.330
2.205
2.280
78,055
-0.02(-0.89%)
May 25, 2010
2.230
2.300
2.144
2.300
127,423
+0.02(+0.88%)
May 24, 2010
2.300
2.380
2.270
2.280
29,500
+0.01(+0.44%)
May 21, 2010
2.170
2.350
1.990
2.270
193,038
+0.03(+1.34%)
May 20, 2010
2.240
2.330
2.070
2.240
300,109
-0.16(-6.67%)
May 19, 2010
2.420
2.470
2.330
2.400
162,692
-0.08(-3.23%)
May 18, 2010
2.570
2.570
2.400
2.480
146,290
-0.02(-0.80%)
May 17, 2010
2.590
2.590
2.450
2.500
99,593
-0.07(-2.72%)
May 14, 2010
2.590
2.590
2.450
2.570
124,523
-0.01(-0.39%)
May 13, 2010
2.700
2.700
2.520
2.580
293,386
-0.12(-4.44%)
May 12, 2010
2.860
2.940
2.590
2.700
1,032,058
+0.34(+14.41%)
May 11, 2010
2.350
2.390
2.290
2.360
250,765
+0.01(+0.43%)
May 10, 2010
2.330
2.450
2.150
2.350
170,314
+0.06(+2.62%)
May 07, 2010
2.350
2.370
2.120
2.290
166,385
-0.10(-4.18%)
May 06, 2010
2.510
2.510
2.250
2.390
281,196
-0.13(-5.16%)
May 05, 2010
2.530
2.680
2.500
2.520
160,021
-0.19(-7.01%)
May 04, 2010
2.640
2.740
2.640
2.710
218,633
+0.01(+0.37%)
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.