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
Barrett Business S
(NQ:
BBSI
)
36.19
-0.80 (-2.16%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
12.86
12.93
12.46
12.61
0
-0.27(-2.09%)
Apr 29, 2013
12.94
13.05
12.79
12.88
192,118
+0.00(+0.04%)
Apr 26, 2013
12.51
13.02
12.52
12.87
389,250
+0.35(+2.83%)
Apr 25, 2013
12.44
12.84
12.20
12.52
0
-0.00(-0.02%)
Apr 24, 2013
13.54
13.54
11.55
12.52
0
-1.06(-7.82%)
Apr 23, 2013
13.53
13.63
13.48
13.58
453,242
+0.17(+1.24%)
Apr 22, 2013
13.54
13.67
13.24
13.41
195,490
-0.04(-0.30%)
Apr 19, 2013
13.19
13.51
13.13
13.45
182,396
+0.27(+2.02%)
Apr 18, 2013
13.31
13.34
13.18
13.19
363,445
-0.04(-0.31%)
Apr 17, 2013
13.51
13.52
13.10
13.23
350,380
-0.33(-2.46%)
Apr 16, 2013
13.35
13.62
13.35
13.56
263,165
+0.40(+3.04%)
Apr 15, 2013
13.23
13.55
12.90
13.16
605,650
-0.16(-1.23%)
Apr 12, 2013
13.72
13.81
13.04
13.33
328,853
-0.39(-2.81%)
Apr 11, 2013
13.59
14.13
13.52
13.71
369,559
+0.25(+1.82%)
Apr 10, 2013
12.74
13.74
12.74
13.47
545,262
+0.79(+6.22%)
Apr 09, 2013
12.51
12.82
12.51
12.68
280,904
+0.22(+1.76%)
Apr 08, 2013
12.37
12.49
12.24
12.46
228,666
+0.15(+1.24%)
Apr 05, 2013
12.19
12.58
12.04
12.31
159,782
-0.02(-0.17%)
Apr 04, 2013
11.83
12.35
11.79
12.33
199,072
+0.44(+3.73%)
Apr 03, 2013
12.12
12.14
11.73
11.88
308,246
-0.26(-2.12%)
Apr 02, 2013
12.29
12.46
12.07
12.14
225,466
-0.13(-1.05%)
Apr 01, 2013
12.59
12.81
12.20
12.27
314,151
-0.27(-2.15%)
Mar 28, 2013
12.35
12.68
12.34
12.54
189,195
+0.34(+2.81%)
Mar 27, 2013
12.18
12.31
11.74
12.20
254,531
-0.05(-0.37%)
Mar 26, 2013
12.28
12.28
12.00
12.24
252,775
-0.03(-0.21%)
Mar 25, 2013
12.17
12.32
12.05
12.27
149,027
+0.09(+0.74%)
Mar 22, 2013
12.05
12.32
12.02
12.18
211,814
+0.22(+1.83%)
Mar 21, 2013
12.05
12.14
11.68
11.96
176,949
-0.12(-0.99%)
Mar 20, 2013
11.85
12.08
11.83
12.08
101,967
+0.25(+2.15%)
Mar 19, 2013
11.76
11.92
11.65
11.82
262,459
+0.17(+1.49%)
Mar 18, 2013
11.42
11.80
11.24
11.65
151,681
+0.19(+1.68%)
Mar 15, 2013
11.43
11.73
11.42
11.46
342,577
-0.01(-0.12%)
Mar 14, 2013
11.48
11.55
11.29
11.47
123,334
+0.05(+0.40%)
Mar 13, 2013
11.59
11.67
11.27
11.43
340,872
-0.26(-2.22%)
Mar 12, 2013
11.77
11.99
11.58
11.68
494,759
-0.07(-0.57%)
Mar 11, 2013
11.63
11.87
11.44
11.75
373,229
+0.14(+1.17%)
Mar 08, 2013
11.24
11.80
11.13
11.62
228,805
+0.49(+4.39%)
Mar 07, 2013
10.99
11.15
10.98
11.13
102,106
+0.15(+1.34%)
Mar 06, 2013
10.86
11.16
10.83
10.98
267,642
+0.20(+1.86%)
Mar 05, 2013
10.71
10.85
10.69
10.78
232,467
+0.09(+0.87%)
Mar 04, 2013
10.66
10.71
10.63
10.69
105,046
+0.06(+0.61%)
Mar 01, 2013
10.40
10.71
10.40
10.62
173,552
+0.22(+2.13%)
Feb 28, 2013
10.53
10.68
10.29
10.40
207,543
-0.15(-1.38%)
Feb 27, 2013
10.63
10.72
10.40
10.55
168,962
-0.06(-0.56%)
Feb 26, 2013
10.57
10.77
10.55
10.61
261,768
+0.00(+0.02%)
Feb 25, 2013
10.64
10.80
10.49
10.60
364,218
+0.02(+0.20%)
Feb 22, 2013
10.49
10.68
10.47
10.58
137,263
+0.19(+1.79%)
Feb 21, 2013
10.50
10.71
10.25
10.40
214,654
-0.13(-1.27%)
Feb 20, 2013
10.81
10.92
10.48
10.53
374,914
-0.24(-2.23%)
Feb 19, 2013
10.48
11.03
10.48
10.77
780,620
+0.32(+3.03%)
Feb 15, 2013
10.40
10.48
10.23
10.45
391,047
+0.15(+1.41%)
Feb 14, 2013
10.03
10.41
9.996
10.31
186,345
+0.28(+2.82%)
Feb 13, 2013
9.751
10.10
9.542
10.02
374,111
+0.29(+3.01%)
Feb 12, 2013
9.642
9.839
9.642
9.732
126,097
+0.09(+0.94%)
Feb 11, 2013
9.656
9.663
9.449
9.642
79,777
+0.00(+0.00%)
Feb 08, 2013
9.578
9.844
9.554
9.642
153,107
+0.08(+0.85%)
Feb 07, 2013
9.461
9.601
9.078
9.561
239,764
+0.13(+1.34%)
Feb 06, 2013
9.520
9.554
9.404
9.435
133,006
-0.04(-0.40%)
Feb 04, 2013
9.454
9.573
9.361
9.473
98,096
-0.10(-1.04%)
Feb 01, 2013
9.578
9.630
9.535
9.573
147,261
-0.00(-0.02%)
Jan 31, 2013
9.532
9.746
9.487
9.575
315,111
+0.05(+0.52%)
Jan 30, 2013
9.561
9.570
9.478
9.525
142,428
-0.05(-0.55%)
Jan 29, 2013
9.504
9.694
9.501
9.578
95,456
+0.05(+0.50%)
Jan 28, 2013
9.539
9.566
9.318
9.530
278,142
-0.08(-0.84%)
Jan 25, 2013
9.875
9.899
9.532
9.611
150,775
-0.22(-2.20%)
Jan 24, 2013
9.787
9.884
9.787
9.827
142,945
+0.04(+0.41%)
Jan 23, 2013
9.873
9.887
9.787
9.787
185,694
-0.06(-0.63%)
Jan 22, 2013
9.889
9.899
9.806
9.849
316,044
-0.01(-0.12%)
Jan 18, 2013
9.870
9.956
9.756
9.861
246,992
+0.04(+0.41%)
Jan 17, 2013
9.606
9.958
9.580
9.820
355,280
+0.27(+2.82%)
Jan 16, 2013
9.666
9.673
9.520
9.551
179,533
-0.12(-1.23%)
Jan 15, 2013
9.861
9.861
9.558
9.670
228,917
-0.19(-1.95%)
Jan 14, 2013
9.994
9.999
9.825
9.863
263,760
-0.04(-0.38%)
Jan 11, 2013
9.946
9.970
9.901
9.901
153,326
+0.01(+0.14%)
Jan 10, 2013
9.818
9.951
9.768
9.887
303,748
+0.16(+1.61%)
Jan 09, 2013
9.732
9.780
9.708
9.730
325,820
+0.00(+0.00%)
Jan 08, 2013
9.459
9.792
9.459
9.730
181,331
+0.29(+3.10%)
Jan 07, 2013
9.420
9.471
9.375
9.437
294,565
-0.04(-0.42%)
Jan 04, 2013
9.247
9.503
9.225
9.477
480,533
+0.22(+2.41%)
Jan 03, 2013
9.280
9.287
9.195
9.254
115,473
-0.01(-0.15%)
Jan 02, 2013
9.290
9.294
9.204
9.268
411,068
+0.19(+2.12%)
Dec 31, 2012
8.959
9.128
8.899
9.075
121,676
+0.07(+0.79%)
Dec 28, 2012
9.066
9.111
8.995
9.004
117,675
-0.07(-0.73%)
Dec 27, 2012
9.068
9.185
9.016
9.071
93,994
+0.02(+0.24%)
Dec 26, 2012
9.094
9.232
9.008
9.049
115,582
+0.02(+0.18%)
Dec 24, 2012
9.185
9.185
8.904
9.033
117,129
-0.18(-1.96%)
Dec 21, 2012
9.223
9.259
9.102
9.213
327,900
-0.10(-1.10%)
Dec 20, 2012
9.209
9.397
9.075
9.316
229,438
+0.10(+1.14%)
Dec 19, 2012
8.868
9.261
8.845
9.211
378,137
+0.38(+4.26%)
Dec 18, 2012
8.785
8.835
8.638
8.835
317,520
+0.10(+1.20%)
Dec 17, 2012
8.519
8.757
8.519
8.730
255,918
+0.05(+0.63%)
Dec 14, 2012
8.542
8.697
8.459
8.676
205,904
+0.13(+1.48%)
Dec 13, 2012
8.628
8.669
8.445
8.550
303,172
-0.09(-1.07%)
Dec 12, 2012
8.590
8.773
8.547
8.642
398,251
+0.09(+1.06%)
Dec 11, 2012
8.326
8.578
8.181
8.552
402,680
+0.26(+3.13%)
Dec 10, 2012
8.221
8.326
8.183
8.293
207,282
+0.10(+1.28%)
Dec 07, 2012
8.164
8.216
8.138
8.188
193,914
+0.06(+0.79%)
Dec 06, 2012
8.169
8.169
8.009
8.124
313,006
-0.03(-0.32%)
Dec 05, 2012
8.009
8.250
8.009
8.150
188,757
+0.14(+1.78%)
Dec 04, 2012
7.912
8.014
7.845
8.007
264,538
+0.10(+1.20%)
Nov 30, 2012
7.924
7.978
7.788
7.912
274,061
-0.05(-0.66%)
Nov 29, 2012
7.793
8.038
7.717
7.964
326,450
+0.19(+2.48%)
Nov 28, 2012
7.526
7.836
7.422
7.771
213,876
+0.24(+3.20%)
Nov 27, 2012
7.212
7.571
7.147
7.531
184,765
+0.30(+4.18%)
Nov 26, 2012
7.409
7.515
7.043
7.229
280,825
-0.18(-2.44%)
Nov 23, 2012
7.557
7.566
7.399
7.409
75,416
-0.11(-1.49%)
Nov 21, 2012
7.024
7.550
7.024
7.521
68,471
+0.11(+1.44%)
Nov 20, 2012
7.307
7.414
6.929
7.414
41,054
+0.11(+1.46%)
Nov 19, 2012
7.214
7.333
7.157
7.307
134,699
+0.17(+2.33%)
Nov 16, 2012
7.084
7.150
6.832
7.141
198,534
+0.02(+0.33%)
Nov 15, 2012
7.400
7.400
7.024
7.117
239,673
-0.26(-3.51%)
Nov 14, 2012
7.607
7.614
7.300
7.376
81,773
-0.19(-2.57%)
Nov 13, 2012
7.590
7.628
7.469
7.571
140,261
-0.03(-0.38%)
Nov 12, 2012
7.597
7.616
7.516
7.599
160,736
+0.00(+0.00%)
Nov 09, 2012
7.485
7.630
7.485
7.599
82,471
+0.07(+0.98%)
Nov 08, 2012
7.607
7.612
7.526
7.526
185,279
-0.03(-0.44%)
Nov 07, 2012
7.547
7.630
7.155
7.559
215,926
-0.06(-0.84%)
Nov 06, 2012
7.545
7.709
7.509
7.623
124,742
+0.12(+1.58%)
Nov 05, 2012
7.602
7.611
7.412
7.504
213,801
-0.10(-1.28%)
Nov 02, 2012
7.381
7.813
7.369
7.602
478,468
+0.22(+3.00%)
Nov 01, 2012
7.112
7.414
7.084
7.381
218,904
+0.29(+4.09%)
Oct 31, 2012
7.036
7.106
6.910
7.091
206,616
+0.12(+1.74%)
Oct 26, 2012
7.008
6.970
6.970
6.970
140,930
-0.02(-0.31%)
Oct 25, 2012
7.084
7.084
6.953
6.991
83,321
-0.02(-0.31%)
Oct 24, 2012
7.100
7.222
6.796
7.012
706,514
+0.31(+4.57%)
Oct 23, 2012
6.577
6.775
6.508
6.706
119,592
+0.34(+5.42%)
Oct 19, 2012
6.404
6.475
6.276
6.361
209,060
-0.10(-1.47%)
Oct 18, 2012
6.603
6.672
6.437
6.456
80,140
-0.17(-2.62%)
Oct 17, 2012
6.732
6.732
6.570
6.630
53,014
-0.05(-0.71%)
Oct 16, 2012
6.604
6.815
6.550
6.677
114,166
+0.09(+1.30%)
Oct 15, 2012
6.584
6.617
6.514
6.592
147,833
+0.01(+0.11%)
Oct 12, 2012
6.516
6.670
6.466
6.584
142,368
+0.07(+1.06%)
Oct 11, 2012
6.292
6.516
6.292
6.516
75,290
+0.19(+3.01%)
Oct 10, 2012
6.359
6.359
6.226
6.325
49,910
-0.01(-0.11%)
Oct 09, 2012
6.437
6.437
6.323
6.332
186,372
-0.12(-1.81%)
Oct 08, 2012
6.489
6.518
6.439
6.449
80,700
-0.08(-1.17%)
Oct 05, 2012
6.592
6.649
6.499
6.525
116,101
-0.07(-1.08%)
Oct 04, 2012
6.661
6.672
6.561
6.596
59,308
-0.06(-0.93%)
Oct 03, 2012
6.801
6.801
6.608
6.658
109,260
-0.16(-2.30%)
Oct 02, 2012
6.827
7.100
6.763
6.815
126,563
+0.01(+0.21%)
Oct 01, 2012
6.480
6.803
6.480
6.801
64,617
+0.36(+5.57%)
Sep 28, 2012
6.580
6.637
6.442
6.442
128,877
-0.16(-2.41%)
Sep 27, 2012
6.480
6.601
6.451
6.601
127,682
+0.12(+1.80%)
Sep 26, 2012
6.715
6.715
6.418
6.485
145,006
-0.23(-3.47%)
Sep 25, 2012
6.775
6.884
6.632
6.718
234,251
-0.06(-0.91%)
Sep 24, 2012
6.520
6.779
6.240
6.779
105,731
+0.19(+2.81%)
Sep 21, 2012
6.625
6.675
6.565
6.594
183,735
+0.06(+0.98%)
Sep 20, 2012
6.594
6.618
6.520
6.530
143,437
-0.10(-1.47%)
Sep 19, 2012
6.565
6.710
6.565
6.627
81,272
+0.08(+1.27%)
Sep 18, 2012
6.392
6.618
6.392
6.544
479,461
+0.16(+2.46%)
Sep 17, 2012
6.180
6.404
6.180
6.387
123,631
+0.16(+2.60%)
Sep 14, 2012
6.261
6.334
6.152
6.226
173,020
-0.04(-0.64%)
Sep 13, 2012
6.199
6.297
6.121
6.266
155,241
+0.06(+1.03%)
Sep 12, 2012
6.245
6.299
6.157
6.202
216,515
-0.00(-0.04%)
Sep 11, 2012
6.183
6.216
6.142
6.204
306,861
+0.02(+0.38%)
Sep 10, 2012
6.040
6.204
6.028
6.180
96,951
+0.11(+1.84%)
Sep 07, 2012
6.133
6.133
6.047
6.069
261,886
-0.03(-0.47%)
Sep 06, 2012
6.109
6.154
6.028
6.097
146,946
+0.00(+0.08%)
Sep 05, 2012
6.033
6.119
6.014
6.092
67,949
+0.03(+0.55%)
Sep 04, 2012
6.023
6.109
5.876
6.059
129,727
+0.04(+0.59%)
Aug 31, 2012
6.031
6.085
5.964
6.023
121,772
+0.04(+0.64%)
Aug 30, 2012
5.966
6.104
5.959
5.985
27,344
+0.01(+0.20%)
Aug 29, 2012
5.924
6.102
5.905
5.974
118,440
-0.01(-0.24%)
Aug 27, 2012
5.878
6.028
5.857
5.988
64,529
+0.12(+2.11%)
Aug 24, 2012
5.826
5.964
5.810
5.864
42,960
+0.05(+0.94%)
Aug 23, 2012
5.905
5.993
5.795
5.810
110,531
-0.11(-1.89%)
Aug 22, 2012
5.940
5.978
5.905
5.921
82,219
-0.01(-0.17%)
Aug 21, 2012
6.117
6.117
5.901
5.931
183,360
-0.14(-2.35%)
Aug 20, 2012
6.171
6.174
6.071
6.074
85,919
-0.10(-1.62%)
Aug 17, 2012
6.166
6.174
6.131
6.174
102,398
+0.01(+0.12%)
Aug 16, 2012
6.062
6.172
6.022
6.166
110,931
+0.07(+1.21%)
Aug 15, 2012
5.998
6.105
5.998
6.093
37,511
+0.06(+1.02%)
Aug 14, 2012
5.998
6.102
5.948
6.031
156,466
+0.08(+1.40%)
Aug 13, 2012
5.796
6.033
5.796
5.948
43,496
+0.16(+2.75%)
Aug 10, 2012
5.808
5.863
5.613
5.789
127,638
-0.01(-0.20%)
Aug 09, 2012
5.927
5.927
5.768
5.801
136,764
-0.12(-2.01%)
Aug 08, 2012
6.109
6.109
5.901
5.919
120,415
-0.17(-2.73%)
Aug 07, 2012
6.126
6.231
6.055
6.086
185,483
+0.01(+0.20%)
Aug 06, 2012
6.228
6.230
6.057
6.074
92,926
-0.13(-2.10%)
Aug 03, 2012
6.207
6.283
6.171
6.204
95,403
+0.05(+0.81%)
Aug 02, 2012
6.088
6.242
6.088
6.155
56,387
+0.05(+0.82%)
Aug 01, 2012
6.178
6.309
6.088
6.105
520,572
-0.10(-1.57%)
Jul 31, 2012
5.998
6.340
5.896
6.202
193,464
+0.18(+2.96%)
Jul 30, 2012
5.834
6.057
5.808
6.024
160,100
+0.19(+3.26%)
Jul 27, 2012
5.582
5.846
5.464
5.834
241,660
+0.25(+4.55%)
Jul 26, 2012
5.551
5.618
5.551
5.580
134,587
+0.10(+1.86%)
Jul 25, 2012
5.286
5.556
5.283
5.478
310,548
+0.50(+10.07%)
Jul 24, 2012
5.091
5.105
4.967
4.977
80,789
-0.07(-1.36%)
Jul 23, 2012
4.896
5.195
4.747
5.046
236,771
+0.09(+1.92%)
Jul 20, 2012
5.050
5.112
4.939
4.951
188,936
-0.14(-2.84%)
Jul 19, 2012
5.174
5.188
5.096
5.096
37,996
-0.08(-1.56%)
Jul 18, 2012
5.214
5.214
5.105
5.176
70,012
-0.03(-0.64%)
Jul 17, 2012
5.143
5.278
5.074
5.210
173,038
+0.11(+2.09%)
Jul 16, 2012
5.043
5.131
4.996
5.103
96,195
+0.01(+0.28%)
Jul 13, 2012
5.105
5.150
5.060
5.088
64,099
-0.00(-0.05%)
Jul 12, 2012
5.134
5.179
5.072
5.091
82,575
-0.06(-1.20%)
Jul 11, 2012
5.200
5.232
4.989
5.153
257,070
-0.05(-0.96%)
Jul 10, 2012
5.202
5.307
5.191
5.202
176,344
-0.01(-0.14%)
Jul 09, 2012
5.297
5.309
5.174
5.210
75,836
-0.11(-2.14%)
Jul 06, 2012
5.243
5.350
5.240
5.324
35,052
+0.03(+0.63%)
Jul 05, 2012
5.264
5.402
5.224
5.290
76,876
-0.01(-0.13%)
Jul 03, 2012
5.103
5.342
5.103
5.297
91,903
+0.21(+4.06%)
Jul 02, 2012
5.043
5.091
4.967
5.091
117,614
+0.07(+1.42%)
Jun 29, 2012
5.065
5.093
4.993
5.020
222,422
+0.05(+1.00%)
Jun 28, 2012
4.872
4.982
4.863
4.970
173,703
+0.05(+0.96%)
Jun 27, 2012
4.865
4.960
4.846
4.922
128,442
+0.05(+1.12%)
Jun 26, 2012
4.868
4.896
4.813
4.868
78,915
+0.00(+0.05%)
Jun 25, 2012
4.770
4.889
4.720
4.865
112,013
+0.05(+0.99%)
Jun 22, 2012
4.858
4.963
4.813
4.818
1,830,524
-0.04(-0.73%)
Jun 21, 2012
4.789
4.853
4.716
4.853
137,459
+0.06(+1.24%)
Jun 20, 2012
4.813
4.813
4.713
4.794
163,583
-0.01(-0.30%)
Jun 19, 2012
4.728
4.808
4.690
4.808
142,488
+0.06(+1.30%)
Jun 18, 2012
4.742
4.801
4.711
4.747
102,807
-0.00(-0.10%)
Jun 15, 2012
4.749
4.808
4.709
4.751
284,997
-0.02(-0.40%)
Jun 14, 2012
4.663
4.811
4.635
4.770
90,282
+0.12(+2.50%)
Jun 13, 2012
4.806
4.844
4.583
4.654
174,706
-0.18(-3.69%)
Jun 12, 2012
4.735
4.856
4.628
4.832
140,495
+0.17(+3.67%)
Jun 11, 2012
4.811
4.818
4.661
4.661
200,215
-0.13(-2.68%)
Jun 08, 2012
4.846
4.846
4.732
4.789
114,094
-0.06(-1.27%)
Jun 07, 2012
4.955
4.955
4.830
4.851
247,114
-0.02(-0.49%)
Jun 06, 2012
4.808
4.891
4.754
4.875
213,590
+0.11(+2.29%)
Jun 05, 2012
4.682
4.794
4.663
4.766
133,770
+0.04(+0.85%)
Jun 04, 2012
4.692
4.794
4.671
4.725
177,439
+0.08(+1.79%)
Jun 01, 2012
4.564
4.754
4.564
4.642
166,422
-0.05(-1.01%)
May 31, 2012
4.701
4.837
4.637
4.690
977,247
+0.01(+0.25%)
May 30, 2012
4.697
4.754
4.660
4.678
173,000
-0.04(-0.76%)
May 29, 2012
4.711
4.739
4.640
4.713
70,563
+0.05(+0.97%)
May 25, 2012
4.742
4.794
4.661
4.668
79,302
-0.05(-1.01%)
May 24, 2012
4.728
4.785
4.659
4.716
87,262
-0.04(-0.75%)
May 23, 2012
4.668
4.758
4.668
4.751
109,524
-0.02(-0.51%)
May 22, 2012
4.690
4.882
4.619
4.776
204,351
+0.05(+1.00%)
May 21, 2012
4.603
4.728
4.529
4.728
94,745
+0.13(+2.78%)
May 18, 2012
4.738
4.742
4.579
4.600
155,971
-0.16(-3.39%)
May 17, 2012
4.873
4.906
4.752
4.761
169,652
-0.09(-1.76%)
May 16, 2012
4.851
4.908
4.780
4.847
144,445
-0.02(-0.34%)
May 15, 2012
4.695
4.911
4.695
4.863
91,696
+0.16(+3.48%)
May 14, 2012
4.835
4.889
4.700
4.700
112,390
-0.17(-3.51%)
May 11, 2012
4.873
4.970
4.837
4.870
118,505
-0.05(-1.06%)
May 10, 2012
4.934
4.963
4.849
4.923
70,672
+0.04(+0.73%)
May 09, 2012
4.963
5.025
4.847
4.887
346,355
-0.15(-2.92%)
May 08, 2012
4.861
5.039
4.843
5.034
182,025
+0.13(+2.61%)
May 07, 2012
4.792
4.975
4.792
4.906
191,366
+0.08(+1.62%)
May 04, 2012
4.780
4.948
4.754
4.828
177,032
+0.00(+0.10%)
May 03, 2012
4.757
4.844
4.747
4.823
165,021
+0.04(+0.79%)
May 02, 2012
4.686
4.785
4.600
4.785
130,613
+0.05(+0.95%)
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.