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
Petmed Express Inc
(NQ:
PETS
)
4.120
+0.080 (+1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2006
8.054
8.181
7.837
8.130
1,061,037
-0.01(-0.06%)
Apr 27, 2006
8.241
8.246
7.958
8.135
600,303
-0.16(-1.95%)
Apr 26, 2006
8.393
8.494
8.292
8.297
394,732
-0.14(-1.68%)
Apr 25, 2006
8.160
8.585
8.160
8.438
690,953
+0.23(+2.83%)
Apr 24, 2006
8.458
8.474
8.059
8.206
1,017,619
-0.34(-3.96%)
Apr 21, 2006
8.686
8.706
8.448
8.544
533,883
-0.14(-1.63%)
Apr 20, 2006
8.585
8.913
8.585
8.686
378,488
+0.05(+0.58%)
Apr 19, 2006
8.655
8.701
8.534
8.635
276,176
-0.05(-0.58%)
Apr 18, 2006
8.479
8.766
8.423
8.686
550,275
+0.27(+3.24%)
Apr 17, 2006
8.771
8.771
8.332
8.413
782,628
-0.39(-4.42%)
Apr 13, 2006
8.862
8.862
8.691
8.802
329,406
-0.06(-0.68%)
Apr 12, 2006
8.625
8.913
8.575
8.862
648,234
+0.24(+2.75%)
Apr 11, 2006
8.903
8.903
8.534
8.625
626,968
-0.29(-3.28%)
Apr 10, 2006
8.842
8.994
8.650
8.918
542,495
+0.06(+0.68%)
Apr 07, 2006
8.761
9.039
8.731
8.857
843,823
-0.09(-1.02%)
Apr 06, 2006
8.711
8.948
8.605
8.948
845,415
+0.20(+2.31%)
Apr 05, 2006
8.529
8.761
8.479
8.746
1,113,813
+0.28(+3.34%)
Apr 04, 2006
8.373
8.681
8.009
8.463
3,051,771
+0.43(+5.41%)
Apr 03, 2006
8.913
8.973
7.610
8.029
6,675,860
-0.94(-10.52%)
Mar 31, 2006
9.004
9.090
8.943
8.973
770,313
-0.02(-0.17%)
Mar 30, 2006
8.812
9.165
8.736
8.989
1,472,439
+0.08(+0.85%)
Mar 29, 2006
9.696
9.711
8.474
8.913
6,400,218
-1.18(-11.71%)
Mar 28, 2006
9.847
10.20
9.847
10.09
625,033
+0.16(+1.63%)
Mar 27, 2006
9.898
10.09
9.721
9.933
1,494,197
-0.04(-0.41%)
Mar 24, 2006
9.862
9.994
9.721
9.973
366,760
+0.15(+1.54%)
Mar 23, 2006
9.595
9.872
9.554
9.822
480,615
+0.21(+2.15%)
Mar 22, 2006
9.711
9.771
9.509
9.615
441,603
-0.06(-0.63%)
Mar 21, 2006
9.822
10.05
9.569
9.675
670,338
-0.11(-1.14%)
Mar 20, 2006
10.10
10.10
9.706
9.786
597,917
-0.26(-2.61%)
Mar 17, 2006
9.898
10.09
9.797
10.05
284,487
+0.12(+1.17%)
Mar 16, 2006
9.807
10.05
9.781
9.933
735,662
+0.16(+1.60%)
Mar 15, 2006
9.590
9.797
9.483
9.776
486,213
+0.32(+3.42%)
Mar 14, 2006
9.827
9.832
9.428
9.453
480,886
-0.32(-3.31%)
Mar 13, 2006
9.645
9.807
9.645
9.776
421,299
+0.21(+2.22%)
Mar 10, 2006
9.332
9.595
9.300
9.564
304,441
+0.21(+2.21%)
Mar 09, 2006
9.337
9.458
9.292
9.357
540,121
+0.09(+0.98%)
Mar 08, 2006
9.059
9.367
8.989
9.266
617,433
+0.08(+0.82%)
Mar 07, 2006
9.751
9.867
9.120
9.191
1,054,163
-0.45(-4.66%)
Mar 06, 2006
9.650
9.771
9.544
9.640
353,562
+0.07(+0.74%)
Mar 03, 2006
9.766
9.766
9.559
9.569
385,973
-0.12(-1.20%)
Mar 02, 2006
9.720
9.786
9.610
9.685
481,552
+0.03(+0.31%)
Mar 01, 2006
9.559
9.691
9.489
9.655
373,256
+0.22(+2.30%)
Feb 28, 2006
9.721
9.781
9.423
9.438
839,526
-0.28(-2.91%)
Feb 27, 2006
9.685
9.898
9.590
9.721
842,142
+0.13(+1.37%)
Feb 24, 2006
9.090
9.696
9.090
9.590
754,685
+0.51(+5.62%)
Feb 23, 2006
8.913
9.327
8.913
9.079
421,343
+0.09(+1.01%)
Feb 22, 2006
9.352
9.514
8.913
8.989
1,120,780
-0.41(-4.35%)
Feb 21, 2006
9.302
9.509
9.266
9.398
672,455
+0.19(+2.03%)
Feb 17, 2006
9.180
9.342
8.984
9.211
838,700
+0.21(+2.30%)
Feb 16, 2006
8.888
9.029
8.847
9.004
516,260
+0.18(+2.06%)
Feb 15, 2006
8.812
8.883
8.676
8.822
443,263
+0.04(+0.46%)
Feb 14, 2006
9.004
9.079
8.494
8.782
781,347
-0.27(-2.96%)
Feb 13, 2006
8.989
9.175
8.903
9.049
485,813
+0.11(+1.19%)
Feb 10, 2006
9.595
9.595
8.771
8.943
1,126,566
-0.63(-6.54%)
Feb 09, 2006
9.100
9.595
9.090
9.569
1,090,214
+0.48(+5.28%)
Feb 08, 2006
8.883
9.090
8.736
9.090
345,068
+0.26(+2.99%)
Feb 07, 2006
8.943
9.024
8.761
8.826
273,893
-0.10(-1.09%)
Feb 06, 2006
9.085
9.090
8.751
8.923
539,134
-0.12(-1.28%)
Feb 03, 2006
8.721
9.059
8.721
9.039
329,990
+0.26(+2.93%)
Feb 02, 2006
8.933
8.938
8.686
8.782
513,268
-0.13(-1.47%)
Feb 01, 2006
8.832
8.913
8.746
8.913
374,537
-0.01(-0.06%)
Jan 31, 2006
8.862
8.933
8.726
8.918
547,923
-0.01(-0.06%)
Jan 30, 2006
9.064
9.115
8.837
8.923
752,346
-0.16(-1.78%)
Jan 27, 2006
9.074
9.266
8.949
9.085
745,223
+0.02(+0.22%)
Jan 26, 2006
8.872
9.074
8.857
9.064
673,998
+0.22(+2.48%)
Jan 25, 2006
8.888
8.888
8.595
8.845
1,037,756
+0.16(+1.83%)
Jan 24, 2006
8.670
8.928
8.499
8.686
1,940,767
+0.04(+0.47%)
Jan 23, 2006
7.797
8.711
7.701
8.645
4,751,718
+1.33(+18.23%)
Jan 20, 2006
7.257
7.413
7.191
7.312
702,157
+0.00(+0.00%)
Jan 19, 2006
7.413
7.469
7.221
7.312
476,959
-0.09(-1.16%)
Jan 18, 2006
7.322
7.539
7.019
7.398
682,517
-0.01(-0.14%)
Jan 17, 2006
7.423
7.514
7.307
7.408
290,713
-0.02(-0.20%)
Jan 13, 2006
7.251
7.489
7.246
7.423
366,822
+0.11(+1.48%)
Jan 12, 2006
7.524
7.565
7.236
7.315
672,505
-0.26(-3.37%)
Jan 11, 2006
7.772
7.772
7.474
7.570
685,125
-0.22(-2.85%)
Jan 10, 2006
7.701
7.802
7.688
7.792
350,286
+0.14(+1.78%)
Jan 09, 2006
7.595
7.873
7.570
7.655
785,003
+0.15(+2.02%)
Jan 06, 2006
7.534
7.694
7.428
7.504
573,320
+0.06(+0.81%)
Jan 05, 2006
7.484
7.504
7.302
7.443
365,622
-0.05(-0.67%)
Jan 04, 2006
7.085
7.504
7.034
7.494
525,591
+0.25(+3.49%)
Jan 03, 2006
7.206
7.302
6.772
7.241
1,238,506
+0.09(+1.20%)
Dec 30, 2005
7.373
7.464
7.135
7.156
801,510
-0.22(-2.95%)
Dec 29, 2005
7.565
7.565
7.347
7.373
418,531
-0.14(-1.88%)
Dec 28, 2005
7.448
7.544
7.065
7.514
783,599
+0.07(+0.88%)
Dec 27, 2005
7.953
7.989
7.393
7.448
1,456,104
-0.39(-4.96%)
Dec 23, 2005
7.777
7.883
7.600
7.837
1,123,505
+0.15(+1.90%)
Dec 22, 2005
7.499
7.797
7.403
7.691
1,384,293
+0.21(+2.77%)
Dec 21, 2005
7.494
7.549
7.339
7.484
954,371
-0.02(-0.20%)
Dec 20, 2005
7.251
7.524
7.095
7.499
965,775
+0.23(+3.20%)
Dec 19, 2005
7.317
7.347
6.868
7.267
764,101
-0.04(-0.48%)
Dec 16, 2005
7.272
7.570
7.221
7.302
1,218,214
+0.10(+1.40%)
Dec 15, 2005
7.014
7.499
6.994
7.201
1,659,917
+0.11(+1.57%)
Dec 14, 2005
6.994
7.120
6.969
7.090
525,381
+0.10(+1.37%)
Dec 13, 2005
7.070
7.196
6.918
6.994
603,327
-0.04(-0.57%)
Dec 12, 2005
6.923
7.070
6.858
7.034
834,353
+0.18(+2.58%)
Dec 09, 2005
6.948
7.110
6.691
6.858
1,131,612
-0.06(-0.88%)
Dec 08, 2005
6.812
7.009
6.752
6.918
935,364
+0.17(+2.47%)
Dec 07, 2005
6.565
6.792
6.438
6.752
843,881
+0.14(+2.06%)
Dec 06, 2005
6.464
6.792
6.449
6.615
964,367
+0.17(+2.66%)
Dec 05, 2005
6.307
6.444
6.262
6.444
670,400
+0.18(+2.90%)
Dec 02, 2005
6.110
6.302
6.110
6.262
490,976
+0.16(+2.57%)
Dec 01, 2005
6.009
6.161
5.873
6.105
860,289
+0.16(+2.62%)
Nov 30, 2005
6.034
6.055
5.737
5.949
1,214,265
-0.11(-1.75%)
Nov 29, 2005
6.135
6.252
6.014
6.055
495,962
-0.13(-2.12%)
Nov 28, 2005
6.070
6.257
6.070
6.186
759,233
+0.09(+1.49%)
Nov 25, 2005
6.181
6.262
5.964
6.095
614,211
-0.12(-1.87%)
Nov 23, 2005
6.231
6.423
6.110
6.211
908,870
-0.07(-1.05%)
Nov 22, 2005
6.428
6.459
6.065
6.277
2,781,598
-0.49(-7.31%)
Nov 21, 2005
6.651
6.777
6.514
6.772
657,704
+0.24(+3.63%)
Nov 18, 2005
6.615
6.822
6.514
6.534
543,307
-0.08(-1.15%)
Nov 17, 2005
6.711
6.730
6.489
6.610
600,658
-0.08(-1.21%)
Nov 16, 2005
6.842
6.913
6.615
6.691
613,902
-0.02(-0.23%)
Nov 15, 2005
6.948
6.984
6.615
6.706
869,323
-0.24(-3.42%)
Nov 14, 2005
6.615
6.964
6.469
6.943
1,594,478
+0.38(+5.77%)
Nov 11, 2005
6.630
6.736
6.514
6.565
690,020
-0.02(-0.23%)
Nov 10, 2005
6.413
6.615
6.267
6.580
690,959
+0.16(+2.44%)
Nov 09, 2005
6.807
6.807
6.312
6.423
1,325,088
-0.39(-5.78%)
Nov 08, 2005
6.615
6.827
6.514
6.817
861,689
+0.20(+3.05%)
Nov 07, 2005
7.049
7.070
6.373
6.615
2,436,258
-0.45(-6.36%)
Nov 04, 2005
6.812
7.070
6.691
7.065
1,540,048
+0.33(+4.87%)
Nov 03, 2005
6.438
6.822
6.423
6.736
2,389,864
+0.33(+5.20%)
Nov 02, 2005
6.363
6.469
6.221
6.403
1,302,228
+0.04(+0.56%)
Nov 01, 2005
5.630
6.408
5.595
6.368
3,692,892
+0.76(+13.50%)
Oct 31, 2005
5.388
5.681
5.353
5.610
633,196
+0.22(+4.03%)
Oct 28, 2005
5.479
5.479
5.176
5.393
831,304
-0.12(-2.11%)
Oct 27, 2005
5.630
5.747
5.454
5.509
519,246
-0.15(-2.59%)
Oct 26, 2005
5.848
5.848
5.651
5.656
645,084
-0.19(-3.28%)
Oct 25, 2005
5.726
5.898
5.560
5.848
1,039,018
+0.18(+3.21%)
Oct 24, 2005
5.474
5.686
5.353
5.666
2,395,585
+0.59(+11.64%)
Oct 21, 2005
5.166
5.292
5.075
5.075
716,661
-0.16(-2.99%)
Oct 20, 2005
5.136
5.257
5.136
5.232
502,556
+0.10(+1.87%)
Oct 19, 2005
5.014
5.171
4.898
5.136
504,323
+0.08(+1.50%)
Oct 18, 2005
5.201
5.252
5.030
5.060
415,293
-0.15(-2.81%)
Oct 17, 2005
5.060
5.227
5.004
5.206
390,641
+0.18(+3.62%)
Oct 14, 2005
5.030
5.050
4.833
5.025
560,783
+0.02(+0.30%)
Oct 13, 2005
4.929
5.050
4.696
5.009
1,083,236
+0.05(+0.92%)
Oct 12, 2005
5.201
5.353
4.878
4.964
891,201
-0.28(-5.30%)
Oct 11, 2005
5.252
5.393
5.201
5.242
303,690
-0.04(-0.76%)
Oct 10, 2005
5.211
5.328
5.211
5.282
232,097
+0.04(+0.77%)
Oct 07, 2005
5.201
5.403
5.126
5.242
489,342
+0.05(+0.97%)
Oct 06, 2005
5.429
5.429
5.116
5.191
579,990
-0.26(-4.81%)
Oct 05, 2005
5.555
5.570
5.353
5.454
490,770
-0.08(-1.46%)
Oct 04, 2005
5.418
5.630
5.388
5.535
716,718
+0.18(+3.30%)
Oct 03, 2005
5.176
5.449
5.161
5.358
589,521
+0.13(+2.41%)
Sep 30, 2005
5.100
5.328
5.100
5.232
771,755
+0.09(+1.67%)
Sep 29, 2005
5.272
5.277
5.065
5.146
1,023,019
-0.16(-3.04%)
Sep 28, 2005
5.504
5.550
5.257
5.307
887,203
-0.25(-4.45%)
Sep 27, 2005
5.590
5.681
5.429
5.555
950,060
-0.10(-1.79%)
Sep 26, 2005
5.575
5.676
5.565
5.656
677,784
+0.16(+2.94%)
Sep 23, 2005
5.494
5.605
5.302
5.494
634,154
+0.09(+1.68%)
Sep 22, 2005
5.403
5.524
5.050
5.403
1,496,563
+0.18(+3.38%)
Sep 21, 2005
5.731
5.786
5.176
5.227
1,900,306
-0.46(-8.16%)
Sep 20, 2005
5.908
6.087
5.620
5.691
1,344,701
-0.19(-3.18%)
Sep 19, 2005
5.752
5.883
5.681
5.878
703,460
+0.21(+3.74%)
Sep 16, 2005
5.651
5.762
5.504
5.666
491,974
+0.03(+0.45%)
Sep 15, 2005
5.898
5.898
5.504
5.641
731,111
-0.16(-2.70%)
Sep 14, 2005
5.802
5.933
5.762
5.797
578,243
+0.00(+0.00%)
Sep 13, 2005
5.918
5.933
5.747
5.797
654,741
-0.06(-1.03%)
Sep 12, 2005
5.726
5.908
5.726
5.858
1,356,040
+0.21(+3.76%)
Sep 09, 2005
5.706
5.747
5.560
5.646
766,851
+0.01(+0.09%)
Sep 08, 2005
5.590
5.681
5.454
5.641
1,400,478
+0.08(+1.36%)
Sep 07, 2005
5.550
5.908
5.514
5.565
2,720,459
+0.07(+1.19%)
Sep 06, 2005
5.297
5.529
5.257
5.499
1,816,383
+0.22(+4.21%)
Sep 02, 2005
5.302
5.302
5.201
5.277
468,224
+0.01(+0.10%)
Sep 01, 2005
5.302
5.302
5.227
5.272
410,628
-0.01(-0.10%)
Aug 31, 2005
5.312
5.312
5.227
5.277
428,371
+0.00(+0.00%)
Aug 30, 2005
5.358
5.358
5.247
5.277
811,849
-0.05(-0.95%)
Aug 29, 2005
5.176
5.413
5.126
5.328
1,496,535
+0.29(+5.71%)
Aug 26, 2005
5.176
5.176
4.863
5.040
742,298
-0.11(-2.16%)
Aug 25, 2005
5.373
5.429
5.100
5.151
660,680
-0.20(-3.68%)
Aug 24, 2005
5.277
5.429
5.171
5.348
1,131,737
+0.05(+0.86%)
Aug 23, 2005
5.227
5.353
5.221
5.302
671,994
+0.10(+1.94%)
Aug 22, 2005
5.136
5.272
5.065
5.201
742,680
+0.11(+2.08%)
Aug 19, 2005
5.065
5.201
4.974
5.095
413,659
+0.03(+0.60%)
Aug 18, 2005
5.176
5.176
4.797
5.065
1,349,156
-0.12(-2.24%)
Aug 17, 2005
5.353
5.403
5.100
5.181
798,631
-0.15(-2.84%)
Aug 16, 2005
5.509
5.509
5.267
5.333
920,688
-0.08(-1.40%)
Aug 15, 2005
5.201
5.555
5.201
5.408
1,929,456
+0.23(+4.49%)
Aug 12, 2005
5.297
5.297
5.110
5.176
359,281
-0.05(-0.97%)
Aug 11, 2005
5.166
5.302
5.100
5.227
589,422
+0.08(+1.47%)
Aug 10, 2005
5.166
5.348
5.050
5.151
1,358,497
+0.04(+0.69%)
Aug 09, 2005
4.903
5.353
4.903
5.115
2,592,538
+0.21(+4.22%)
Aug 08, 2005
5.009
5.025
4.802
4.908
474,522
-0.01(-0.21%)
Aug 05, 2005
5.030
5.075
4.681
4.918
1,170,050
-0.12(-2.31%)
Aug 04, 2005
5.110
5.176
4.959
5.035
627,380
-0.05(-0.99%)
Aug 03, 2005
5.050
5.186
5.019
5.085
642,973
+0.01(+0.20%)
Aug 02, 2005
5.312
5.328
5.014
5.075
1,630,339
-0.17(-3.18%)
Aug 01, 2005
4.908
5.282
4.898
5.242
3,274,820
+0.38(+7.90%)
Jul 29, 2005
4.691
4.908
4.681
4.858
1,353,915
+0.20(+4.34%)
Jul 28, 2005
4.530
4.747
4.469
4.656
860,036
+0.15(+3.25%)
Jul 27, 2005
4.595
4.595
4.419
4.509
753,084
-0.08(-1.65%)
Jul 26, 2005
4.605
4.605
4.545
4.585
1,073,429
+0.04(+0.89%)
Jul 25, 2005
4.550
4.621
4.509
4.545
2,529,282
+0.10(+2.27%)
Jul 22, 2005
4.494
4.504
4.343
4.444
428,078
+0.00(+0.00%)
Jul 21, 2005
4.504
4.520
4.398
4.444
327,194
-0.03(-0.56%)
Jul 20, 2005
4.464
4.499
4.292
4.469
780,191
+0.03(+0.57%)
Jul 19, 2005
4.166
4.459
4.095
4.444
975,940
+0.33(+8.11%)
Jul 18, 2005
4.065
4.141
4.065
4.111
343,567
+0.04(+0.87%)
Jul 15, 2005
4.050
4.090
4.035
4.075
135,354
+0.03(+0.75%)
Jul 14, 2005
4.025
4.085
4.010
4.045
207,573
-0.02(-0.50%)
Jul 13, 2005
4.105
4.105
4.035
4.065
177,784
-0.04(-0.98%)
Jul 12, 2005
4.111
4.151
4.090
4.105
305,659
-0.01(-0.12%)
Jul 11, 2005
3.954
4.146
3.954
4.111
760,067
+0.13(+3.17%)
Jul 08, 2005
3.949
4.060
3.949
3.984
370,166
-0.01(-0.13%)
Jul 07, 2005
3.838
4.004
3.838
3.989
362,237
+0.00(+0.00%)
Jul 06, 2005
3.959
4.050
3.888
3.989
423,006
+0.14(+3.54%)
Jul 05, 2005
3.838
3.883
3.802
3.853
440,217
-0.04(-0.91%)
Jul 01, 2005
3.944
3.944
3.843
3.888
182,780
-0.01(-0.13%)
Jun 30, 2005
3.944
3.979
3.828
3.893
336,478
-0.04(-0.90%)
Jun 29, 2005
3.939
3.989
3.873
3.929
259,173
+0.05(+1.17%)
Jun 28, 2005
3.984
4.040
3.848
3.883
314,202
-0.11(-2.78%)
Jun 27, 2005
3.994
4.035
3.858
3.994
227,188
+0.06(+1.54%)
Jun 24, 2005
3.969
3.989
3.671
3.934
1,614,768
-0.07(-1.64%)
Jun 23, 2005
4.085
4.121
3.944
3.999
182,948
-0.07(-1.68%)
Jun 22, 2005
3.969
4.121
3.969
4.068
215,455
+0.10(+2.48%)
Jun 21, 2005
4.080
4.151
3.929
3.969
210,775
-0.12(-2.96%)
Jun 20, 2005
4.080
4.141
4.075
4.090
199,248
-0.02(-0.49%)
Jun 17, 2005
4.161
4.191
4.050
4.111
442,637
-0.04(-0.85%)
Jun 16, 2005
4.105
4.267
4.040
4.146
407,247
+0.05(+1.11%)
Jun 15, 2005
4.015
4.110
3.989
4.100
382,759
+0.10(+2.53%)
Jun 14, 2005
4.095
4.161
3.989
3.999
255,682
-0.12(-2.94%)
Jun 13, 2005
4.090
4.217
3.914
4.121
658,102
+0.10(+2.38%)
Jun 10, 2005
3.787
4.090
3.787
4.025
1,073,618
+0.24(+6.27%)
Jun 09, 2005
3.737
3.792
3.661
3.787
173,247
+0.07(+1.90%)
Jun 08, 2005
3.656
3.752
3.656
3.717
178,912
+0.08(+2.22%)
Jun 07, 2005
3.727
3.787
3.636
3.636
204,613
-0.10(-2.70%)
Jun 06, 2005
3.772
3.787
3.686
3.737
217,690
-0.04(-0.94%)
Jun 03, 2005
3.853
3.853
3.712
3.772
464,927
-0.06(-1.58%)
Jun 02, 2005
3.520
3.858
3.510
3.833
2,684,436
+0.27(+7.66%)
Jun 01, 2005
3.550
3.590
3.474
3.560
202,300
-0.01(-0.14%)
May 31, 2005
3.631
3.646
3.535
3.565
267,754
-0.03(-0.70%)
May 27, 2005
3.575
3.636
3.520
3.590
241,820
+0.04(+0.99%)
May 26, 2005
3.459
3.560
3.409
3.555
465,557
+0.15(+4.30%)
May 25, 2005
3.449
3.484
3.409
3.409
127,684
-0.02(-0.59%)
May 24, 2005
3.449
3.454
3.368
3.429
164,759
+0.02(+0.59%)
May 23, 2005
3.358
3.459
3.338
3.409
600,032
+0.08(+2.27%)
May 20, 2005
3.414
3.414
3.282
3.333
440,140
-0.06(-1.79%)
May 19, 2005
3.484
3.560
3.333
3.393
567,159
-0.14(-3.86%)
May 18, 2005
3.606
3.676
3.484
3.530
363,580
-0.09(-2.51%)
May 17, 2005
3.676
3.787
3.580
3.621
323,881
-0.03(-0.69%)
May 16, 2005
3.419
3.787
3.414
3.646
759,978
+0.36(+11.08%)
May 13, 2005
3.398
3.414
3.272
3.282
144,107
-0.06(-1.66%)
May 12, 2005
3.282
3.409
3.252
3.338
275,590
+0.04(+1.07%)
May 11, 2005
3.484
3.560
3.303
3.303
269,528
-0.20(-5.76%)
May 10, 2005
3.611
3.636
3.505
3.505
196,882
-0.09(-2.53%)
May 09, 2005
3.434
3.600
3.434
3.595
158,234
+0.16(+4.55%)
May 06, 2005
3.434
3.474
3.414
3.439
89,633
+0.01(+0.15%)
May 05, 2005
3.303
3.434
3.292
3.434
107,575
+0.10(+3.03%)
May 04, 2005
3.348
3.378
3.292
3.333
312,023
-0.05(-1.35%)
May 03, 2005
3.383
3.439
3.328
3.378
132,108
-0.02(-0.59%)
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.