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
C E C O Envir
(NQ:
CECE
)
11.65
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 4, 2022
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, 2008
7.057
7.257
7.057
7.257
34,466
+0.14(+1.95%)
Apr 29, 2008
7.300
7.378
7.083
7.118
80,288
-0.30(-3.99%)
Apr 28, 2008
7.109
7.413
7.011
7.413
81,795
+0.35(+4.92%)
Apr 25, 2008
7.726
7.743
7.005
7.066
162,293
-0.55(-7.19%)
Apr 24, 2008
7.743
7.878
7.509
7.613
46,159
-0.09(-1.13%)
Apr 23, 2008
7.804
7.856
7.517
7.700
67,477
-0.14(-1.77%)
Apr 22, 2008
7.830
7.978
7.813
7.839
25,695
-0.06(-0.77%)
Apr 21, 2008
7.917
8.013
7.752
7.900
66,120
+0.08(+1.00%)
Apr 18, 2008
7.752
8.030
7.752
7.822
36,724
+0.13(+1.69%)
Apr 17, 2008
8.117
8.117
7.691
7.691
101,135
-0.40(-4.94%)
Apr 16, 2008
8.126
8.213
7.865
8.091
91,278
+0.07(+0.87%)
Apr 15, 2008
7.778
8.065
7.648
8.022
57,000
+0.32(+4.18%)
Apr 14, 2008
7.830
7.891
7.665
7.700
51,786
-0.19(-2.42%)
Apr 11, 2008
7.778
7.891
7.674
7.891
44,158
+0.07(+0.89%)
Apr 10, 2008
7.856
7.952
7.613
7.822
64,338
-0.12(-1.53%)
Apr 09, 2008
7.943
8.213
7.848
7.943
46,185
-0.04(-0.54%)
Apr 08, 2008
8.056
8.247
7.822
7.987
64,806
-0.16(-1.92%)
Apr 07, 2008
8.204
8.204
7.999
8.143
67,262
+0.02(+0.21%)
Apr 04, 2008
8.300
8.300
7.926
8.126
85,392
-0.12(-1.48%)
Apr 03, 2008
7.917
8.334
7.822
8.247
46,740
+0.35(+4.40%)
Apr 02, 2008
8.204
8.204
7.596
7.900
115,169
+0.03(+0.33%)
Apr 01, 2008
7.483
8.195
7.404
7.874
129,650
+0.47(+6.34%)
Mar 31, 2008
6.953
7.578
6.940
7.404
174,409
+0.66(+9.79%)
Mar 28, 2008
6.796
6.822
6.475
6.744
47,841
-0.06(-0.89%)
Mar 27, 2008
6.857
6.866
6.657
6.805
64,189
-0.01(-0.13%)
Mar 26, 2008
6.640
6.831
6.414
6.814
61,959
+0.12(+1.82%)
Mar 25, 2008
5.918
6.692
5.831
6.692
525,741
+0.81(+13.74%)
Mar 24, 2008
5.910
6.518
5.779
5.884
209,694
+0.00(+0.00%)
Mar 21, 2008
6.353
6.457
5.771
5.884
160,150
+0.00(+0.00%)
Mar 20, 2008
6.353
6.457
5.771
5.884
160,150
-0.49(-7.64%)
Mar 19, 2008
6.770
6.787
6.336
6.370
43,085
-0.41(-6.03%)
Mar 18, 2008
6.822
6.866
6.379
6.779
37,254
+0.05(+0.78%)
Mar 17, 2008
6.127
6.840
5.884
6.727
175,539
+0.46(+7.41%)
Mar 14, 2008
6.953
6.953
6.188
6.262
88,641
-0.67(-9.61%)
Mar 13, 2008
7.013
7.039
6.631
6.928
99,377
-0.15(-2.18%)
Mar 12, 2008
6.640
7.087
6.275
7.083
166,466
+0.85(+13.67%)
Mar 11, 2008
6.466
6.531
6.136
6.231
125,206
-0.06(-0.97%)
Mar 10, 2008
6.796
6.831
6.292
6.292
164,460
-0.60(-8.70%)
Mar 07, 2008
6.805
6.944
6.562
6.892
139,465
+0.01(+0.13%)
Mar 06, 2008
7.039
7.100
6.857
6.883
39,319
-0.23(-3.18%)
Mar 05, 2008
7.179
7.422
7.092
7.109
117,118
-0.03(-0.37%)
Mar 04, 2008
7.761
7.778
7.126
7.135
139,484
-0.61(-7.86%)
Mar 03, 2008
7.900
7.987
7.639
7.743
45,488
-0.17(-2.20%)
Feb 29, 2008
8.030
8.491
7.909
7.917
74,179
-0.20(-2.46%)
Feb 28, 2008
8.152
8.204
8.048
8.117
49,181
-0.03(-0.43%)
Feb 27, 2008
8.100
8.195
7.995
8.152
54,831
-0.03(-0.42%)
Feb 26, 2008
8.126
8.308
8.013
8.187
102,740
-0.03(-0.32%)
Feb 25, 2008
7.891
8.473
7.891
8.213
82,365
+0.28(+3.51%)
Feb 22, 2008
8.082
8.143
7.868
7.935
88,805
-0.17(-2.14%)
Feb 21, 2008
8.117
8.326
7.900
8.108
147,769
+0.11(+1.41%)
Feb 20, 2008
7.822
8.108
7.796
7.995
82,624
+0.16(+2.00%)
Feb 19, 2008
8.204
8.204
7.778
7.839
53,109
-0.22(-2.70%)
Feb 18, 2008
8.065
8.117
7.978
8.056
34,181
+0.00(+0.00%)
Feb 15, 2008
8.065
8.117
7.978
8.056
34,181
-0.03(-0.32%)
Feb 14, 2008
8.193
8.300
8.082
8.082
61,091
-0.09(-1.06%)
Feb 13, 2008
8.117
8.213
8.039
8.169
51,564
+0.13(+1.62%)
Feb 12, 2008
8.152
8.274
7.865
8.039
155,582
-0.09(-1.07%)
Feb 11, 2008
7.900
8.169
7.900
8.126
34,883
+0.24(+3.09%)
Feb 08, 2008
8.126
8.161
7.882
7.882
67,915
-0.27(-3.30%)
Feb 07, 2008
8.117
8.439
8.117
8.152
47,570
-0.06(-0.74%)
Feb 06, 2008
8.378
8.699
8.213
8.213
35,169
-0.13(-1.56%)
Feb 05, 2008
8.665
8.769
8.343
8.343
35,549
-0.48(-5.42%)
Feb 04, 2008
8.778
8.865
8.704
8.821
34,233
+0.07(+0.79%)
Feb 01, 2008
8.204
8.899
8.204
8.752
119,800
+0.65(+8.05%)
Jan 31, 2008
7.909
8.230
7.909
8.100
39,115
+0.10(+1.30%)
Jan 30, 2008
7.961
8.213
7.961
7.995
184,547
+0.03(+0.44%)
Jan 29, 2008
7.882
8.204
7.882
7.961
126,585
+0.17(+2.12%)
Jan 28, 2008
7.926
7.961
7.743
7.796
60,629
-0.10(-1.21%)
Jan 25, 2008
7.822
7.961
7.778
7.891
50,030
+0.15(+1.91%)
Jan 24, 2008
7.544
7.769
7.422
7.743
50,696
+0.21(+2.77%)
Jan 23, 2008
7.387
7.726
7.074
7.535
82,699
-0.05(-0.69%)
Jan 22, 2008
7.431
7.596
6.753
7.587
474,882
-0.39(-4.90%)
Jan 21, 2008
8.082
8.178
7.891
7.978
108,029
+0.00(+0.00%)
Jan 18, 2008
8.082
8.178
7.891
7.978
108,029
-0.03(-0.33%)
Jan 17, 2008
8.134
8.230
7.917
8.004
165,847
-0.03(-0.43%)
Jan 16, 2008
8.122
8.161
7.891
8.039
75,598
-0.15(-1.80%)
Jan 15, 2008
8.082
8.256
8.082
8.187
151,925
-0.04(-0.53%)
Jan 14, 2008
8.395
8.465
8.100
8.230
199,129
-0.01(-0.11%)
Jan 11, 2008
8.465
8.517
8.221
8.239
115,477
-0.27(-3.17%)
Jan 10, 2008
9.256
9.377
8.091
8.508
288,073
-0.75(-8.08%)
Jan 09, 2008
10.00
10.03
9.256
9.256
91,474
-0.65(-6.58%)
Jan 08, 2008
9.725
10.15
9.681
9.907
147,295
+0.37(+3.92%)
Jan 07, 2008
9.647
9.716
9.395
9.534
73,868
-0.05(-0.54%)
Jan 04, 2008
9.603
9.742
9.299
9.586
108,829
-0.17(-1.69%)
Jan 03, 2008
9.568
9.864
9.438
9.751
85,161
+0.15(+1.54%)
Jan 02, 2008
9.499
9.734
9.308
9.603
174,112
+0.06(+0.64%)
Jan 01, 2008
9.560
9.681
9.455
9.542
114,829
+0.00(+0.00%)
Dec 31, 2007
9.560
9.681
9.455
9.542
114,829
-0.05(-0.54%)
Dec 28, 2007
9.534
9.734
9.516
9.595
80,941
+0.05(+0.55%)
Dec 27, 2007
9.690
9.838
9.386
9.542
144,745
-0.12(-1.26%)
Dec 26, 2007
9.595
9.820
9.455
9.664
89,570
+0.07(+0.72%)
Dec 24, 2007
9.403
9.777
9.403
9.595
39,991
+0.21(+2.22%)
Dec 21, 2007
9.256
9.386
9.090
9.386
66,458
+0.31(+3.45%)
Dec 20, 2007
9.256
9.256
8.943
9.073
87,925
-0.09(-0.95%)
Dec 19, 2007
8.543
9.169
8.343
9.160
352,109
+0.64(+7.55%)
Dec 18, 2007
8.830
8.830
8.343
8.517
54,935
-0.19(-2.20%)
Dec 17, 2007
8.977
8.977
8.473
8.708
120,481
-0.29(-3.19%)
Dec 14, 2007
9.256
9.256
8.804
8.995
75,086
+0.00(+0.00%)
Dec 13, 2007
9.012
9.230
8.795
8.995
83,842
-0.09(-0.96%)
Dec 12, 2007
9.907
10.21
9.012
9.082
187,629
-0.67(-6.86%)
Dec 11, 2007
9.803
9.968
9.603
9.751
178,543
-0.01(-0.09%)
Dec 10, 2007
9.803
9.855
9.473
9.760
121,142
-0.04(-0.44%)
Dec 07, 2007
9.994
9.994
9.760
9.803
72,757
-0.17(-1.74%)
Dec 06, 2007
10.04
10.10
9.699
9.977
140,195
-0.03(-0.26%)
Dec 05, 2007
9.847
10.21
9.847
10.00
82,859
+0.16(+1.59%)
Dec 04, 2007
10.09
10.12
9.838
9.847
35,121
-0.30(-2.91%)
Dec 03, 2007
10.06
10.25
10.06
10.14
113,766
+0.07(+0.69%)
Nov 30, 2007
9.890
10.38
9.890
10.07
140,553
+0.33(+3.39%)
Nov 29, 2007
9.725
10.30
9.638
9.742
105,728
+0.11(+1.17%)
Nov 28, 2007
9.386
9.725
9.221
9.629
77,550
+0.34(+3.65%)
Nov 27, 2007
9.143
9.308
8.995
9.290
70,507
+0.22(+2.39%)
Nov 26, 2007
9.560
9.760
9.038
9.073
89,812
-0.44(-4.66%)
Nov 23, 2007
8.986
9.751
8.986
9.516
98,269
+0.62(+6.93%)
Nov 21, 2007
9.760
9.873
8.821
8.899
326,560
-0.94(-9.54%)
Nov 20, 2007
10.67
11.06
9.734
9.838
178,731
-0.81(-7.59%)
Nov 19, 2007
11.46
11.46
10.44
10.65
114,398
-0.65(-5.77%)
Nov 16, 2007
11.70
11.70
11.15
11.30
58,829
-0.31(-2.69%)
Nov 15, 2007
11.57
11.94
11.41
11.61
96,376
+0.05(+0.45%)
Nov 14, 2007
11.59
12.13
11.46
11.56
101,238
+0.10(+0.83%)
Nov 13, 2007
11.23
11.68
11.17
11.46
170,931
+0.23(+2.09%)
Nov 12, 2007
11.82
12.38
11.05
11.23
287,270
-0.57(-4.86%)
Nov 09, 2007
11.91
12.41
11.68
11.80
162,432
-0.03(-0.29%)
Nov 08, 2007
12.69
12.69
11.51
11.84
210,276
-0.65(-5.19%)
Nov 07, 2007
12.60
12.61
12.27
12.48
85,189
-0.20(-1.61%)
Nov 06, 2007
12.78
12.99
12.23
12.69
111,049
+0.09(+0.69%)
Nov 05, 2007
12.93
13.21
12.51
12.60
168,922
-0.45(-3.46%)
Nov 02, 2007
12.73
13.18
12.42
13.05
133,476
+0.59(+4.74%)
Nov 01, 2007
12.50
12.69
12.17
12.46
79,794
-0.19(-1.51%)
Oct 31, 2007
12.64
13.03
12.32
12.65
139,116
+0.33(+2.68%)
Oct 30, 2007
12.69
12.73
12.26
12.32
76,502
-0.46(-3.60%)
Oct 29, 2007
12.88
13.34
12.70
12.78
120,093
-0.04(-0.34%)
Oct 26, 2007
12.99
12.99
12.50
12.83
51,557
+0.03(+0.20%)
Oct 25, 2007
12.77
12.99
12.57
12.80
83,772
+0.11(+0.89%)
Oct 24, 2007
12.92
12.92
12.17
12.69
120,360
-0.31(-2.41%)
Oct 23, 2007
12.80
13.21
12.58
13.00
84,058
+0.42(+3.32%)
Oct 22, 2007
12.17
13.04
12.00
12.58
119,783
+0.33(+2.69%)
Oct 19, 2007
12.93
12.93
12.11
12.25
91,811
-0.75(-5.75%)
Oct 18, 2007
12.88
13.04
12.87
13.00
103,336
+0.11(+0.88%)
Oct 17, 2007
12.61
13.35
12.61
12.89
170,568
+0.44(+3.56%)
Oct 16, 2007
12.93
13.08
12.45
12.45
274,942
-0.62(-4.72%)
Oct 15, 2007
13.01
13.08
12.81
13.06
140,778
+0.23(+1.76%)
Oct 12, 2007
12.05
13.04
12.01
12.84
119,512
+0.80(+6.64%)
Oct 11, 2007
12.95
13.11
11.96
12.04
275,679
-0.87(-6.73%)
Oct 10, 2007
12.98
13.04
12.87
12.91
171,387
-0.12(-0.93%)
Oct 09, 2007
13.06
13.34
12.67
13.03
185,279
-0.04(-0.33%)
Oct 08, 2007
12.90
13.11
12.78
13.07
83,786
+0.30(+2.31%)
Oct 05, 2007
13.00
13.69
12.78
12.78
137,102
-0.14(-1.08%)
Oct 04, 2007
12.44
13.08
12.21
12.91
143,616
+0.45(+3.63%)
Oct 03, 2007
13.04
13.07
12.31
12.46
186,720
-0.69(-5.22%)
Oct 02, 2007
13.62
13.77
13.10
13.15
146,195
-0.42(-3.08%)
Oct 01, 2007
13.24
14.16
13.24
13.57
95,504
+0.29(+2.16%)
Sep 28, 2007
13.91
14.12
13.08
13.28
183,281
-0.44(-3.23%)
Sep 27, 2007
13.21
13.72
13.15
13.72
85,352
+0.55(+4.16%)
Sep 26, 2007
13.08
13.40
13.04
13.18
118,686
+0.12(+0.93%)
Sep 25, 2007
13.64
13.64
12.91
13.05
213,178
-0.70(-5.06%)
Sep 24, 2007
13.51
14.11
13.31
13.75
262,030
+0.17(+1.22%)
Sep 21, 2007
11.91
13.64
11.78
13.58
455,338
+1.83(+15.61%)
Sep 20, 2007
11.91
11.91
11.54
11.75
137,096
-0.24(-2.03%)
Sep 19, 2007
12.05
12.15
11.90
11.99
162,815
+0.06(+0.51%)
Sep 18, 2007
11.73
11.93
11.58
11.93
117,399
+0.21(+1.78%)
Sep 17, 2007
11.32
11.72
11.08
11.72
100,768
+0.34(+2.98%)
Sep 14, 2007
11.21
11.45
10.93
11.38
99,315
+0.15(+1.31%)
Sep 13, 2007
11.45
11.45
11.17
11.24
48,503
-0.07(-0.61%)
Sep 12, 2007
10.98
11.38
10.96
11.31
74,903
+0.25(+2.28%)
Sep 11, 2007
10.98
11.13
10.84
11.05
82,339
+0.15(+1.36%)
Sep 10, 2007
10.94
11.25
10.69
10.91
68,664
+0.20(+1.87%)
Sep 07, 2007
11.20
11.37
10.60
10.71
70,024
-0.67(-5.88%)
Sep 06, 2007
11.22
11.39
10.90
11.38
38,003
+0.13(+1.16%)
Sep 05, 2007
11.30
11.39
11.14
11.25
29,341
-0.17(-1.45%)
Sep 04, 2007
10.92
11.51
10.92
11.41
117,816
+0.42(+3.79%)
Aug 31, 2007
11.21
11.25
10.86
10.99
85,299
-0.11(-1.02%)
Aug 30, 2007
10.74
11.23
10.73
11.11
92,147
+0.24(+2.24%)
Aug 29, 2007
10.85
10.88
10.50
10.86
83,942
+0.02(+0.16%)
Aug 28, 2007
10.78
10.92
10.70
10.85
97,779
+0.07(+0.64%)
Aug 27, 2007
10.67
10.99
10.67
10.78
149,545
+0.05(+0.49%)
Aug 24, 2007
10.33
10.80
10.17
10.72
124,406
+0.47(+4.58%)
Aug 23, 2007
10.47
10.66
10.26
10.26
76,767
-0.18(-1.75%)
Aug 22, 2007
10.42
10.45
10.24
10.44
145,650
+0.04(+0.42%)
Aug 21, 2007
10.38
10.65
10.25
10.39
100,739
+0.06(+0.59%)
Aug 20, 2007
10.42
10.43
10.19
10.33
182,041
+0.04(+0.42%)
Aug 17, 2007
9.655
10.90
9.655
10.29
158,365
+0.56(+5.71%)
Aug 16, 2007
10.13
10.13
9.264
9.734
209,447
-0.47(-4.60%)
Aug 15, 2007
10.35
10.48
10.10
10.20
77,887
-0.17(-1.67%)
Aug 14, 2007
10.84
10.85
10.08
10.38
176,254
-0.37(-3.48%)
Aug 13, 2007
10.34
10.88
10.14
10.75
108,861
+0.52(+5.10%)
Aug 10, 2007
11.43
11.48
9.647
10.23
602,442
-1.13(-9.95%)
Aug 09, 2007
11.38
12.05
11.03
11.36
420,262
+0.28(+2.51%)
Aug 08, 2007
10.09
11.56
10.09
11.08
722,309
+0.93(+9.16%)
Aug 07, 2007
9.968
10.20
9.716
10.15
98,532
+0.02(+0.17%)
Aug 06, 2007
10.15
10.34
9.655
10.13
189,691
+0.13(+1.30%)
Aug 03, 2007
9.960
10.48
9.864
10.00
128,767
-0.37(-3.52%)
Aug 02, 2007
10.00
10.37
9.803
10.37
154,390
+0.37(+3.65%)
Aug 01, 2007
9.925
10.33
9.560
10.00
153,831
+0.03(+0.26%)
Jul 31, 2007
9.994
10.13
9.716
9.977
121,147
-0.07(-0.69%)
Jul 30, 2007
10.09
10.17
9.661
10.05
124,174
+0.14(+1.40%)
Jul 27, 2007
9.751
10.16
9.203
9.907
213,921
+0.17(+1.69%)
Jul 26, 2007
10.49
10.49
9.664
9.742
226,827
-0.75(-7.13%)
Jul 25, 2007
11.30
11.30
10.32
10.49
233,888
-0.68(-6.07%)
Jul 24, 2007
11.56
11.56
11.13
11.17
150,361
-0.39(-3.38%)
Jul 23, 2007
11.08
11.65
11.02
11.56
273,359
+0.50(+4.48%)
Jul 20, 2007
11.13
11.31
10.73
11.06
86,111
-0.13(-1.16%)
Jul 19, 2007
11.06
11.56
10.97
11.19
236,851
+0.14(+1.26%)
Jul 18, 2007
11.04
11.08
10.65
11.05
77,701
-0.05(-0.47%)
Jul 17, 2007
10.84
11.17
10.66
11.11
163,378
+0.27(+2.49%)
Jul 16, 2007
11.30
11.30
10.73
10.84
105,126
-0.30(-2.73%)
Jul 13, 2007
11.30
11.45
10.94
11.14
130,426
-0.25(-2.21%)
Jul 12, 2007
10.65
11.48
10.56
11.39
341,223
+0.86(+8.17%)
Jul 11, 2007
10.57
10.62
10.30
10.53
120,532
+0.08(+0.75%)
Jul 10, 2007
10.00
10.77
9.951
10.45
274,415
+0.50(+4.97%)
Jul 09, 2007
9.829
10.31
9.820
9.960
147,403
+0.10(+1.06%)
Jul 06, 2007
10.17
10.19
9.855
9.855
83,658
-0.32(-3.16%)
Jul 05, 2007
10.39
10.39
10.02
10.18
156,290
-0.13(-1.27%)
Jul 03, 2007
10.03
10.34
10.03
10.31
138,257
+0.26(+2.60%)
Jul 02, 2007
9.968
10.17
9.751
10.05
103,699
+0.07(+0.70%)
Jun 29, 2007
9.873
10.12
9.832
9.977
86,273
+0.10(+0.97%)
Jun 28, 2007
9.812
9.986
9.621
9.881
76,173
+0.10(+0.98%)
Jun 27, 2007
10.07
10.10
9.777
9.786
67,892
-0.36(-3.60%)
Jun 26, 2007
10.48
10.57
10.13
10.15
77,602
-0.32(-3.07%)
Jun 25, 2007
10.39
10.64
10.30
10.47
113,752
+0.17(+1.69%)
Jun 22, 2007
10.53
10.55
10.22
10.30
104,611
-0.24(-2.31%)
Jun 21, 2007
10.58
10.60
10.43
10.54
98,749
+0.02(+0.17%)
Jun 20, 2007
10.47
10.55
10.40
10.52
123,925
+0.07(+0.66%)
Jun 19, 2007
10.45
10.51
10.35
10.45
107,701
-0.07(-0.66%)
Jun 18, 2007
10.52
10.57
10.39
10.52
108,046
+0.10(+1.00%)
Jun 15, 2007
10.57
10.64
10.41
10.42
45,681
-0.08(-0.74%)
Jun 14, 2007
10.42
10.56
10.35
10.50
76,748
+0.03(+0.33%)
Jun 13, 2007
10.26
10.56
10.26
10.46
101,487
+0.22(+2.12%)
Jun 12, 2007
10.50
10.51
9.994
10.25
112,879
-0.17(-1.59%)
Jun 11, 2007
10.57
10.57
10.34
10.41
89,013
+0.11(+1.10%)
Jun 08, 2007
10.64
10.64
10.24
10.30
104,267
-0.10(-1.00%)
Jun 07, 2007
10.60
10.60
10.34
10.40
102,047
-0.17(-1.64%)
Jun 06, 2007
10.95
11.12
10.53
10.58
130,067
-0.45(-4.10%)
Jun 05, 2007
11.30
11.30
10.95
11.03
108,972
-0.23(-2.01%)
Jun 04, 2007
11.12
11.54
10.97
11.25
336,555
+0.05(+0.47%)
Jun 01, 2007
10.73
11.34
10.66
11.20
355,918
+0.60(+5.66%)
May 31, 2007
10.51
10.77
10.43
10.60
174,641
+0.17(+1.58%)
May 30, 2007
10.67
10.67
10.39
10.44
164,861
-0.26(-2.44%)
May 29, 2007
10.91
10.92
10.55
10.70
182,571
-0.20(-1.83%)
May 25, 2007
10.22
10.95
10.22
10.90
365,832
+0.86(+8.57%)
May 24, 2007
10.48
10.48
9.960
10.04
152,300
-0.48(-4.54%)
May 23, 2007
10.14
10.77
10.14
10.52
665,682
+0.42(+4.13%)
May 22, 2007
10.21
10.24
9.986
10.10
301,408
+0.17(+1.66%)
May 21, 2007
10.39
10.39
9.855
9.933
309,523
-0.46(-4.43%)
May 18, 2007
10.09
10.52
9.803
10.39
609,922
+0.40(+4.00%)
May 17, 2007
9.664
10.12
9.560
9.994
405,950
+0.34(+3.51%)
May 16, 2007
9.786
9.786
9.473
9.655
469,319
-0.13(-1.33%)
May 15, 2007
9.890
10.02
9.621
9.786
1,064,017
-0.24(-2.43%)
May 14, 2007
10.45
10.59
9.873
10.03
421,134
-0.42(-3.99%)
May 11, 2007
10.42
10.55
10.11
10.45
314,787
+0.10(+1.01%)
May 10, 2007
10.88
11.22
10.01
10.34
528,301
-0.31(-2.94%)
May 09, 2007
11.27
11.38
10.42
10.65
788,223
-0.26(-2.39%)
May 08, 2007
11.73
11.84
10.81
10.92
317,294
-0.77(-6.62%)
May 07, 2007
11.63
11.78
11.45
11.69
145,139
-0.11(-0.96%)
May 04, 2007
12.15
12.35
11.14
11.80
347,813
-0.18(-1.52%)
May 03, 2007
11.89
12.33
11.78
11.98
62,610
+0.07(+0.58%)
May 02, 2007
12.08
12.18
11.82
11.91
141,141
-0.09(-0.72%)
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.