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
Primoris Services Cp
(NQ:
PRIM
)
25.75
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 3, 2023
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
10.40
10.69
10.27
10.61
56,224
+0.24(+2.35%)
Apr 28, 2011
10.43
10.53
10.35
10.36
80,003
-0.16(-1.54%)
Apr 27, 2011
10.52
10.60
10.42
10.53
52,267
+0.00(+0.00%)
Apr 26, 2011
10.40
10.68
10.35
10.53
82,926
+0.18(+1.74%)
Apr 25, 2011
10.37
10.50
10.18
10.35
80,695
-0.10(-0.95%)
Apr 21, 2011
10.24
10.49
10.09
10.45
49,467
+0.31(+3.02%)
Apr 20, 2011
10.27
10.36
10.11
10.14
77,382
+0.05(+0.54%)
Apr 19, 2011
10.18
10.23
9.896
10.09
52,223
-0.06(-0.62%)
Apr 18, 2011
10.11
10.18
9.950
10.15
111,452
-0.09(-0.88%)
Apr 15, 2011
10.09
10.24
9.986
10.24
119,172
+0.14(+1.34%)
Apr 14, 2011
9.977
10.17
9.968
10.10
51,442
+0.06(+0.63%)
Apr 13, 2011
9.950
10.18
9.815
10.04
88,221
+0.15(+1.55%)
Apr 12, 2011
10.09
10.09
9.500
9.887
247,541
-0.34(-3.35%)
Apr 11, 2011
10.25
10.55
10.13
10.23
310,570
+0.02(+0.18%)
Apr 08, 2011
10.22
10.47
10.05
10.21
222,475
+0.10(+0.98%)
Apr 07, 2011
10.10
10.31
9.851
10.11
233,666
+0.06(+0.63%)
Apr 06, 2011
9.788
10.26
9.761
10.05
306,707
+0.29(+2.95%)
Apr 05, 2011
9.626
9.824
9.455
9.761
134,791
+0.16(+1.69%)
Apr 04, 2011
9.248
9.779
9.230
9.599
292,829
+0.40(+4.31%)
Apr 01, 2011
9.176
9.284
8.879
9.203
235,012
+0.07(+0.79%)
Mar 31, 2011
8.843
9.239
8.717
9.131
248,883
+0.26(+2.94%)
Mar 30, 2011
8.870
8.897
8.654
8.870
91,891
+0.24(+2.82%)
Mar 29, 2011
8.554
8.627
8.473
8.627
64,726
+0.05(+0.63%)
Mar 28, 2011
8.771
8.897
8.554
8.572
354,044
-0.03(-0.31%)
Mar 25, 2011
8.266
8.645
8.221
8.600
251,393
+0.36(+4.37%)
Mar 24, 2011
8.356
8.374
8.185
8.239
121,673
-0.08(-0.97%)
Mar 23, 2011
8.257
8.329
8.221
8.320
152,178
+0.06(+0.76%)
Mar 22, 2011
8.284
8.284
8.203
8.257
44,070
-0.03(-0.33%)
Mar 21, 2011
8.239
8.311
8.149
8.284
100,865
+0.05(+0.66%)
Mar 18, 2011
8.050
8.239
7.870
8.230
140,406
+0.24(+3.04%)
Mar 17, 2011
7.942
8.122
7.888
7.987
128,029
+0.14(+1.84%)
Mar 16, 2011
7.996
8.329
7.735
7.843
202,493
+0.11(+1.40%)
Mar 15, 2011
7.780
7.834
7.627
7.735
57,268
-0.19(-2.39%)
Mar 14, 2011
7.735
7.951
7.627
7.924
43,328
+0.09(+1.15%)
Mar 11, 2011
7.798
7.852
7.672
7.834
56,423
+0.02(+0.23%)
Mar 10, 2011
7.969
7.978
7.744
7.816
65,671
-0.27(-3.34%)
Mar 09, 2011
8.086
8.104
8.032
8.086
81,085
-0.01(-0.11%)
Mar 08, 2011
7.969
8.104
7.933
8.095
39,675
+0.14(+1.70%)
Mar 07, 2011
8.068
8.068
7.888
7.960
64,097
-0.10(-1.23%)
Mar 04, 2011
8.095
8.104
7.960
8.059
71,921
+0.02(+0.22%)
Mar 03, 2011
7.645
8.095
7.645
8.041
103,937
+0.47(+6.18%)
Mar 02, 2011
7.699
7.789
7.456
7.573
64,644
-0.14(-1.87%)
Mar 01, 2011
7.708
7.861
7.555
7.717
380,260
+0.02(+0.23%)
Feb 28, 2011
8.068
8.068
7.564
7.699
125,350
-0.39(-4.79%)
Feb 25, 2011
7.834
8.104
7.834
8.086
69,396
+0.25(+3.22%)
Feb 24, 2011
7.843
7.915
7.798
7.834
49,573
+0.00(+0.00%)
Feb 23, 2011
7.978
7.978
7.645
7.834
59,773
-0.14(-1.81%)
Feb 22, 2011
8.113
8.230
7.942
7.978
74,060
-0.24(-2.96%)
Feb 18, 2011
8.095
8.239
8.032
8.221
70,588
+0.19(+2.35%)
Feb 17, 2011
8.032
8.041
7.942
8.032
46,589
-0.01(-0.11%)
Feb 16, 2011
7.942
8.104
7.906
8.041
109,996
+0.11(+1.36%)
Feb 15, 2011
7.807
7.951
7.807
7.933
66,358
+0.14(+1.73%)
Feb 14, 2011
7.807
7.942
7.708
7.798
127,762
-0.04(-0.46%)
Feb 11, 2011
7.735
7.834
7.654
7.834
130,797
+0.11(+1.40%)
Feb 10, 2011
7.771
7.825
7.668
7.726
46,340
+0.04(+0.47%)
Feb 09, 2011
7.636
7.789
7.501
7.690
54,772
+0.00(+0.00%)
Feb 08, 2011
7.528
7.762
7.474
7.690
37,222
+0.13(+1.67%)
Feb 07, 2011
7.339
7.564
7.240
7.564
45,657
+0.20(+2.69%)
Feb 04, 2011
7.339
7.402
7.159
7.366
96,653
+0.00(+0.00%)
Feb 03, 2011
7.528
7.622
7.330
7.366
31,493
-0.20(-2.62%)
Feb 02, 2011
7.762
7.861
7.537
7.564
49,645
-0.21(-2.67%)
Feb 01, 2011
7.420
7.879
7.276
7.771
61,846
+0.38(+5.12%)
Jan 31, 2011
7.501
7.519
7.051
7.393
81,472
-0.09(-1.20%)
Jan 28, 2011
7.852
7.861
7.483
7.483
77,523
-0.37(-4.70%)
Jan 27, 2011
7.942
7.942
7.816
7.852
27,993
-0.07(-0.91%)
Jan 26, 2011
7.726
7.951
7.681
7.924
37,304
+0.20(+2.56%)
Jan 25, 2011
7.672
7.834
7.573
7.726
105,967
+0.04(+0.47%)
Jan 24, 2011
7.672
7.789
7.636
7.690
32,565
-0.06(-0.81%)
Jan 21, 2011
7.942
7.987
7.735
7.753
61,043
-0.15(-1.94%)
Jan 20, 2011
8.077
8.131
7.843
7.906
56,794
-0.18(-2.23%)
Jan 19, 2011
8.293
8.293
8.059
8.086
49,646
-0.17(-2.07%)
Jan 18, 2011
8.239
8.284
8.032
8.257
59,771
+0.02(+0.22%)
Jan 14, 2011
8.347
8.419
7.942
8.239
88,469
-0.14(-1.61%)
Jan 13, 2011
8.293
8.527
8.212
8.374
18,100
-0.05(-0.53%)
Jan 12, 2011
8.618
8.618
8.399
8.419
26,906
-0.10(-1.16%)
Jan 11, 2011
8.392
8.667
8.203
8.518
73,056
+0.16(+1.94%)
Jan 10, 2011
8.284
8.509
7.933
8.356
93,023
+0.04(+0.43%)
Jan 07, 2011
8.645
8.726
8.203
8.320
46,875
-0.32(-3.75%)
Jan 06, 2011
8.843
8.915
8.591
8.645
69,443
-0.20(-2.24%)
Jan 05, 2011
8.618
8.897
8.591
8.843
86,517
+0.12(+1.34%)
Jan 04, 2011
9.005
9.005
8.663
8.726
87,761
-0.18(-2.02%)
Jan 03, 2011
8.672
8.987
8.582
8.906
202,520
+0.32(+3.67%)
Dec 31, 2010
8.518
8.707
8.509
8.591
136,551
+0.06(+0.74%)
Dec 30, 2010
8.464
8.609
8.437
8.527
85,863
-0.01(-0.11%)
Dec 29, 2010
8.518
8.563
8.482
8.536
19,560
+0.00(+0.00%)
Dec 28, 2010
8.455
8.563
8.455
8.536
47,899
+0.06(+0.74%)
Dec 27, 2010
8.491
8.500
8.356
8.473
22,427
-0.02(-0.21%)
Dec 23, 2010
8.464
8.509
8.446
8.491
18,731
-0.02(-0.21%)
Dec 22, 2010
8.473
8.509
8.419
8.509
33,543
+0.06(+0.75%)
Dec 21, 2010
8.392
8.464
8.167
8.446
65,321
+0.11(+1.30%)
Dec 20, 2010
8.491
8.509
8.320
8.338
73,270
-0.13(-1.49%)
Dec 17, 2010
8.464
8.509
8.365
8.464
158,602
+0.03(+0.32%)
Dec 16, 2010
8.437
8.500
8.320
8.437
51,589
+0.05(+0.64%)
Dec 15, 2010
8.392
8.442
8.347
8.383
54,137
-0.02(-0.21%)
Dec 14, 2010
8.383
8.419
8.266
8.401
52,832
+0.05(+0.65%)
Dec 13, 2010
8.419
8.419
8.221
8.347
72,411
+0.02(+0.22%)
Dec 10, 2010
8.275
8.329
8.113
8.329
101,655
+0.08(+0.98%)
Dec 09, 2010
8.293
8.293
8.131
8.248
79,177
-0.03(-0.33%)
Dec 08, 2010
8.122
8.320
8.068
8.275
173,691
+0.15(+1.88%)
Dec 07, 2010
8.221
8.221
8.050
8.122
103,585
+0.02(+0.22%)
Dec 06, 2010
8.086
8.113
7.951
8.104
59,836
+0.05(+0.56%)
Dec 03, 2010
8.077
8.113
7.951
8.059
72,579
-0.04(-0.44%)
Dec 02, 2010
8.104
8.203
8.050
8.095
148,221
-0.01(-0.11%)
Dec 01, 2010
8.032
8.464
8.005
8.104
572,747
+0.14(+1.81%)
Nov 30, 2010
7.924
8.041
7.690
7.960
384,599
-0.05(-0.67%)
Nov 29, 2010
7.762
8.095
7.708
8.014
181,016
+0.23(+3.01%)
Nov 26, 2010
7.672
7.807
7.672
7.780
22,529
+0.04(+0.47%)
Nov 24, 2010
7.663
7.744
7.744
7.744
74,244
+0.17(+2.26%)
Nov 23, 2010
7.618
7.767
7.330
7.573
47,758
-0.15(-1.98%)
Nov 22, 2010
7.618
7.726
7.465
7.726
73,398
-0.05(-0.69%)
Nov 19, 2010
7.744
7.834
7.726
7.780
104,085
-0.01(-0.12%)
Nov 18, 2010
7.438
7.906
7.258
7.789
99,011
+0.42(+5.75%)
Nov 17, 2010
7.204
7.510
7.204
7.366
89,170
+0.02(+0.25%)
Nov 16, 2010
7.690
7.699
7.294
7.348
134,148
-0.41(-5.34%)
Nov 15, 2010
7.681
7.879
7.546
7.762
89,414
+0.14(+1.77%)
Nov 12, 2010
7.618
7.789
7.618
7.627
68,727
-0.06(-0.82%)
Nov 11, 2010
7.735
7.744
7.582
7.690
59,754
-0.12(-1.50%)
Nov 10, 2010
7.510
7.879
7.159
7.807
209,375
+0.34(+4.58%)
Nov 09, 2010
7.402
8.104
7.402
7.465
337,529
+0.16(+2.22%)
Nov 08, 2010
7.285
7.339
7.195
7.303
203,850
+0.02(+0.25%)
Nov 05, 2010
7.375
7.375
7.186
7.285
284,375
-0.05(-0.74%)
Nov 04, 2010
7.159
7.384
7.123
7.339
569,233
+0.23(+3.16%)
Nov 03, 2010
7.069
7.159
6.988
7.114
125,055
+0.04(+0.51%)
Nov 02, 2010
6.817
7.078
6.808
7.078
68,814
+0.30(+4.38%)
Nov 01, 2010
6.781
6.943
6.709
6.781
85,394
+0.00(+0.00%)
Oct 29, 2010
6.673
6.853
6.636
6.781
184,145
+0.03(+0.40%)
Oct 28, 2010
6.898
6.898
6.709
6.754
68,612
-0.08(-1.19%)
Oct 27, 2010
6.853
6.979
6.754
6.835
46,381
+0.10(+1.47%)
Oct 25, 2010
6.790
6.790
6.663
6.736
69,095
+0.05(+0.67%)
Oct 22, 2010
6.754
6.754
6.663
6.691
50,474
-0.03(-0.40%)
Oct 21, 2010
6.754
6.790
6.636
6.718
82,809
+0.00(+0.00%)
Oct 20, 2010
6.564
6.736
6.321
6.718
82,356
+0.20(+3.04%)
Oct 19, 2010
6.645
6.781
6.438
6.519
65,671
-0.22(-3.21%)
Oct 18, 2010
6.727
6.817
6.680
6.736
41,895
+0.00(+0.00%)
Oct 15, 2010
6.645
6.799
6.519
6.736
144,698
+0.18(+2.75%)
Oct 14, 2010
6.555
6.591
6.366
6.555
50,158
+0.02(+0.28%)
Oct 13, 2010
6.348
6.582
6.339
6.537
106,671
+0.21(+3.27%)
Oct 12, 2010
6.357
6.393
6.330
6.330
14,546
-0.06(-0.99%)
Oct 11, 2010
6.429
6.429
6.276
6.393
35,240
-0.04(-0.56%)
Oct 08, 2010
6.177
6.465
6.105
6.429
67,282
+0.08(+1.28%)
Oct 07, 2010
6.330
6.474
6.294
6.348
120,887
+0.05(+0.86%)
Oct 06, 2010
6.267
6.312
6.204
6.294
60,999
+0.05(+0.87%)
Oct 05, 2010
6.159
6.348
6.066
6.240
123,501
+0.14(+2.36%)
Oct 04, 2010
6.105
6.204
5.970
6.096
105,172
-0.06(-1.02%)
Oct 01, 2010
5.925
6.159
5.763
6.159
128,319
+0.27(+4.59%)
Sep 30, 2010
5.808
5.979
5.799
5.889
155,309
+0.12(+2.03%)
Sep 29, 2010
5.727
5.799
5.673
5.772
62,014
+0.07(+1.26%)
Sep 28, 2010
5.529
5.700
5.376
5.700
77,148
+0.19(+3.43%)
Sep 27, 2010
5.637
5.673
5.484
5.511
56,539
-0.10(-1.77%)
Sep 24, 2010
5.529
5.619
5.466
5.610
90,141
+0.14(+2.64%)
Sep 23, 2010
5.457
5.565
5.457
5.466
49,009
-0.05(-0.98%)
Sep 22, 2010
5.574
5.637
5.448
5.520
78,081
-0.10(-1.76%)
Sep 21, 2010
5.853
5.853
5.583
5.619
113,070
-0.23(-4.00%)
Sep 20, 2010
5.673
5.970
5.673
5.853
115,141
+0.17(+3.01%)
Sep 17, 2010
5.916
5.934
5.673
5.682
242,051
-0.21(-3.52%)
Sep 15, 2010
5.376
6.240
5.358
5.889
479,665
+0.49(+9.00%)
Sep 14, 2010
5.304
5.412
5.277
5.403
53,369
+0.10(+1.87%)
Sep 13, 2010
5.151
5.313
5.124
5.304
92,864
+0.20(+3.88%)
Sep 10, 2010
5.142
5.169
5.056
5.106
40,071
-0.01(-0.18%)
Sep 09, 2010
5.205
5.322
5.106
5.115
21,097
-0.04(-0.70%)
Sep 08, 2010
5.169
5.187
5.097
5.151
17,587
+0.01(+0.18%)
Sep 07, 2010
5.313
5.313
5.133
5.142
45,782
-0.21(-3.87%)
Sep 03, 2010
5.214
5.367
5.209
5.349
26,302
+0.16(+3.13%)
Sep 02, 2010
5.430
5.430
5.133
5.187
23,698
-0.22(-4.00%)
Sep 01, 2010
5.403
5.427
5.196
5.403
181,290
+0.06(+1.18%)
Aug 31, 2010
5.425
5.430
5.151
5.340
53,971
+0.16(+3.13%)
Aug 30, 2010
5.313
5.313
5.106
5.178
50,341
-0.16(-3.04%)
Aug 27, 2010
5.142
5.358
5.061
5.340
48,809
+0.25(+4.96%)
Aug 26, 2010
5.205
5.304
5.070
5.088
41,361
-0.12(-2.25%)
Aug 25, 2010
5.088
5.214
5.064
5.205
38,309
+0.12(+2.30%)
Aug 24, 2010
5.106
5.322
5.070
5.088
58,147
-0.06(-1.22%)
Aug 23, 2010
5.304
5.493
5.133
5.151
70,431
-0.14(-2.56%)
Aug 20, 2010
5.331
5.511
5.286
5.286
61,029
-0.04(-0.68%)
Aug 19, 2010
5.565
5.655
5.322
5.322
58,603
-0.26(-4.68%)
Aug 18, 2010
5.565
5.628
5.520
5.583
34,343
+0.00(+0.00%)
Aug 17, 2010
5.565
5.727
5.502
5.583
40,172
+0.06(+1.14%)
Aug 16, 2010
5.439
5.556
5.421
5.520
33,731
+0.03(+0.49%)
Aug 13, 2010
5.439
5.592
5.437
5.493
50,736
+0.02(+0.33%)
Aug 12, 2010
5.331
5.502
5.331
5.475
39,895
+0.07(+1.33%)
Aug 11, 2010
5.664
5.664
5.385
5.403
92,192
-0.35(-6.10%)
Aug 10, 2010
6.096
6.142
5.754
5.754
57,840
-0.35(-5.75%)
Aug 09, 2010
6.366
6.366
6.069
6.105
44,179
-0.25(-3.97%)
Aug 06, 2010
6.420
6.429
6.141
6.357
16,786
-0.11(-1.67%)
Aug 05, 2010
6.447
6.528
6.429
6.465
9,375
-0.03(-0.42%)
Aug 04, 2010
6.636
6.645
6.474
6.492
28,222
-0.10(-1.50%)
Aug 03, 2010
6.663
6.663
6.474
6.591
44,895
-0.07(-1.08%)
Aug 02, 2010
6.546
6.682
6.528
6.663
59,131
+0.16(+2.49%)
Jul 30, 2010
6.474
6.546
6.321
6.501
110,751
-0.01(-0.14%)
Jul 29, 2010
6.528
6.573
6.465
6.510
55,778
+0.05(+0.70%)
Jul 28, 2010
6.519
6.519
6.402
6.465
81,904
-0.05(-0.69%)
Jul 27, 2010
6.483
6.555
6.384
6.510
89,417
+0.07(+1.12%)
Jul 26, 2010
6.123
6.465
6.087
6.438
70,335
+0.34(+5.61%)
Jul 23, 2010
5.979
6.123
5.889
6.096
34,962
+0.08(+1.35%)
Jul 22, 2010
5.754
6.033
5.682
6.015
76,263
+0.34(+6.03%)
Jul 21, 2010
5.682
5.799
5.601
5.673
53,893
+0.05(+0.80%)
Jul 20, 2010
5.520
5.664
5.457
5.628
27,161
+0.05(+0.81%)
Jul 19, 2010
5.448
5.583
5.394
5.583
35,671
+0.14(+2.48%)
Jul 16, 2010
5.673
5.673
5.439
5.448
66,055
-0.24(-4.27%)
Jul 15, 2010
5.799
5.934
5.601
5.691
38,164
-0.11(-1.86%)
Jul 14, 2010
5.736
5.835
5.611
5.799
30,642
+0.06(+1.10%)
Jul 13, 2010
5.673
5.808
5.592
5.736
63,149
+0.14(+2.41%)
Jul 12, 2010
5.808
5.808
5.601
5.601
47,933
-0.21(-3.57%)
Jul 09, 2010
5.682
5.808
5.641
5.808
39,849
+0.13(+2.22%)
Jul 08, 2010
5.556
5.682
5.556
5.682
56,824
+0.17(+3.10%)
Jul 07, 2010
5.358
5.583
5.313
5.511
94,654
+0.18(+3.38%)
Jul 06, 2010
5.457
5.628
5.322
5.331
59,048
-0.10(-1.82%)
Jul 02, 2010
5.637
5.637
5.322
5.430
46,970
-0.16(-2.90%)
Jul 01, 2010
5.664
5.754
5.511
5.592
61,980
-0.08(-1.43%)
Jun 30, 2010
5.790
5.790
5.511
5.673
45,279
-0.10(-1.72%)
Jun 29, 2010
5.898
6.017
5.709
5.772
76,015
-0.51(-8.17%)
Jun 25, 2010
5.790
6.375
5.637
6.285
2,116,150
+0.53(+9.23%)
Jun 24, 2010
5.610
5.826
5.610
5.754
100,528
+0.10(+1.75%)
Jun 23, 2010
5.583
5.691
5.529
5.655
46,167
+0.04(+0.64%)
Jun 22, 2010
5.619
5.781
5.610
5.619
41,459
+0.03(+0.48%)
Jun 21, 2010
5.538
5.646
5.511
5.592
78,901
+0.12(+2.14%)
Jun 18, 2010
5.547
5.556
5.475
5.475
109,730
-0.05(-0.98%)
Jun 17, 2010
5.520
5.556
5.484
5.529
37,973
-0.01(-0.16%)
Jun 16, 2010
5.511
5.556
5.493
5.538
35,952
-0.01(-0.16%)
Jun 15, 2010
5.547
5.556
5.448
5.547
44,040
+0.05(+0.98%)
Jun 14, 2010
5.412
5.556
5.412
5.493
49,415
+0.14(+2.52%)
Jun 11, 2010
5.358
5.448
5.307
5.358
27,938
-0.05(-0.83%)
Jun 10, 2010
5.457
5.488
5.313
5.403
41,177
+0.02(+0.33%)
Jun 09, 2010
5.520
5.551
5.277
5.385
69,774
-0.07(-1.32%)
Jun 08, 2010
5.655
5.799
5.313
5.457
46,944
-0.08(-1.46%)
Jun 07, 2010
5.592
5.673
5.520
5.538
54,162
-0.02(-0.32%)
Jun 04, 2010
5.781
6.015
5.556
5.556
45,178
-0.33(-5.66%)
Jun 03, 2010
6.105
6.294
5.763
5.889
46,678
-0.23(-3.82%)
Jun 02, 2010
6.141
6.159
5.961
6.123
27,733
-0.02(-0.29%)
Jun 01, 2010
6.186
6.249
5.844
6.141
49,833
-0.03(-0.44%)
May 28, 2010
6.249
6.474
6.132
6.168
329,450
-0.08(-1.30%)
May 27, 2010
5.853
6.366
5.831
6.249
91,971
+0.50(+8.78%)
May 26, 2010
5.880
6.006
5.745
5.745
33,923
-0.14(-2.30%)
May 25, 2010
5.961
6.051
5.871
5.880
33,773
-0.21(-3.40%)
May 24, 2010
6.195
6.266
6.087
6.087
24,110
-0.11(-1.74%)
May 21, 2010
6.321
6.321
6.177
6.195
38,825
-0.15(-2.41%)
May 20, 2010
6.402
6.564
6.330
6.348
52,694
-0.24(-3.69%)
May 19, 2010
6.682
6.718
6.573
6.591
28,388
-0.12(-1.74%)
May 18, 2010
6.916
6.916
6.691
6.709
25,895
-0.12(-1.72%)
May 17, 2010
7.006
7.006
6.763
6.826
42,893
-0.13(-1.81%)
May 14, 2010
6.898
6.979
6.871
6.952
18,252
+0.05(+0.78%)
May 13, 2010
6.826
6.916
6.781
6.898
15,752
-0.01(-0.13%)
May 12, 2010
6.763
6.907
6.654
6.907
40,887
+0.14(+2.13%)
May 11, 2010
6.673
6.844
6.555
6.763
34,165
+0.05(+0.67%)
May 10, 2010
6.618
6.808
6.520
6.718
31,904
+0.19(+2.90%)
May 07, 2010
6.754
6.898
6.501
6.528
35,192
-0.23(-3.33%)
May 06, 2010
7.096
7.096
6.754
6.754
31,741
-0.01(-0.13%)
May 05, 2010
6.933
7.015
6.763
6.763
27,448
-0.23(-3.35%)
May 04, 2010
7.069
7.204
6.970
6.997
37,357
-0.14(-1.89%)
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.