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 29, 2011
4.928
5.084
4.841
4.910
126,810
+0.01(+0.18%)
Apr 28, 2011
4.806
5.110
4.736
4.902
175,420
+0.12(+2.55%)
Apr 27, 2011
4.898
4.898
4.771
4.780
39,284
-0.09(-1.79%)
Apr 26, 2011
4.884
4.939
4.867
4.867
10,796
-0.02(-0.36%)
Apr 25, 2011
4.928
4.928
4.884
4.884
2,849
-0.10(-1.92%)
Apr 21, 2011
5.006
5.006
4.832
4.980
35,083
-0.03(-0.69%)
Apr 20, 2011
4.945
5.093
4.945
5.014
5,983
+0.05(+1.05%)
Apr 19, 2011
4.893
4.971
4.884
4.962
5,879
+0.13(+2.70%)
Apr 18, 2011
4.841
4.857
4.806
4.832
4,884
-0.03(-0.54%)
Apr 15, 2011
4.884
4.884
4.797
4.858
8,399
-0.06(-1.24%)
Apr 14, 2011
5.023
5.023
4.902
4.919
15,129
-0.08(-1.57%)
Apr 13, 2011
5.075
5.214
4.997
4.997
19,444
-0.03(-0.69%)
Apr 12, 2011
5.093
5.093
4.928
5.032
5,983
+0.10(+2.12%)
Apr 11, 2011
5.006
5.006
4.884
4.928
6,113
-0.08(-1.62%)
Apr 08, 2011
5.084
5.084
4.868
5.009
19,517
-0.09(-1.81%)
Apr 07, 2011
5.145
5.171
5.082
5.101
7,200
-0.08(-1.51%)
Apr 06, 2011
5.084
5.180
5.075
5.180
46,099
+0.08(+1.53%)
Apr 05, 2011
5.075
5.188
5.067
5.101
30,021
+0.04(+0.86%)
Apr 04, 2011
5.049
5.067
5.049
5.058
5,091
-0.02(-0.34%)
Apr 01, 2011
5.041
5.084
5.032
5.075
10,493
-0.05(-1.02%)
Mar 31, 2011
5.093
5.136
5.061
5.128
42,103
+0.09(+1.72%)
Mar 30, 2011
5.041
5.188
4.997
5.041
11,980
-0.02(-0.34%)
Mar 29, 2011
5.093
5.258
5.049
5.058
9,895
-0.30(-5.67%)
Mar 28, 2011
5.345
5.423
5.267
5.362
61,283
+0.04(+0.82%)
Mar 25, 2011
5.249
5.380
5.214
5.319
30,559
+0.11(+2.17%)
Mar 24, 2011
4.889
5.214
4.815
5.206
50,895
+0.17(+3.28%)
Mar 23, 2011
4.945
5.074
4.945
5.041
39,688
-0.02(-0.34%)
Mar 22, 2011
4.893
5.067
4.771
5.058
27,385
+0.14(+2.92%)
Mar 21, 2011
4.810
5.075
4.780
4.915
60,246
-0.15(-3.00%)
Mar 18, 2011
5.058
5.067
5.023
5.067
1,869
-0.01(-0.17%)
Mar 17, 2011
5.197
5.197
5.049
5.075
6,154
+0.02(+0.35%)
Mar 16, 2011
5.041
5.058
5.041
5.058
1,360
-0.02(-0.34%)
Mar 15, 2011
4.928
5.075
4.928
5.075
39,976
+0.08(+1.57%)
Mar 14, 2011
5.032
5.032
4.954
4.997
2,284
+0.03(+0.52%)
Mar 11, 2011
5.041
5.041
4.893
4.971
11,787
-0.07(-1.38%)
Mar 10, 2011
4.971
5.214
4.962
5.041
80,036
+0.04(+0.87%)
Mar 09, 2011
4.936
5.006
4.910
4.997
4,297
+0.07(+1.41%)
Mar 08, 2011
4.997
5.084
4.928
4.928
22,465
-0.03(-0.53%)
Mar 07, 2011
5.128
5.144
4.954
4.954
12,389
-0.14(-2.73%)
Mar 04, 2011
5.136
5.267
5.093
5.093
47,996
-0.08(-1.51%)
Mar 03, 2011
4.988
5.171
4.954
5.171
25,920
+0.17(+3.48%)
Mar 02, 2011
5.110
5.110
4.963
4.997
3,567
-0.10(-2.04%)
Mar 01, 2011
5.128
5.171
5.101
5.101
8,083
-0.02(-0.34%)
Feb 28, 2011
5.101
5.154
5.084
5.119
8,270
-0.01(-0.17%)
Feb 25, 2011
5.032
5.128
5.006
5.128
7,519
+0.13(+2.61%)
Feb 24, 2011
5.136
5.154
4.997
4.997
46,693
-0.17(-3.36%)
Feb 23, 2011
5.345
5.345
5.145
5.171
15,491
-0.20(-3.72%)
Feb 22, 2011
5.397
5.423
5.232
5.371
15,731
-0.04(-0.80%)
Feb 18, 2011
5.432
5.432
5.310
5.414
19,458
-0.02(-0.32%)
Feb 17, 2011
5.345
5.449
5.301
5.432
11,126
+0.03(+0.64%)
Feb 16, 2011
5.397
5.466
5.327
5.397
6,783
+0.03(+0.49%)
Feb 15, 2011
5.414
5.466
5.371
5.371
6,846
-0.02(-0.32%)
Feb 14, 2011
5.353
5.606
5.310
5.388
54,119
+0.10(+1.97%)
Feb 11, 2011
5.423
5.432
5.226
5.284
13,059
-0.03(-0.49%)
Feb 10, 2011
5.162
5.406
5.162
5.310
91,633
+0.14(+2.69%)
Feb 09, 2011
4.962
5.353
4.962
5.171
23,182
+0.21(+4.20%)
Feb 08, 2011
4.910
4.980
4.858
4.962
17,043
+0.14(+2.88%)
Feb 07, 2011
4.693
4.849
4.693
4.823
13,532
+0.13(+2.78%)
Feb 04, 2011
4.650
4.754
4.641
4.693
12,652
-0.01(-0.18%)
Feb 03, 2011
4.650
4.780
4.632
4.702
19,182
+0.00(+0.00%)
Feb 02, 2011
4.789
4.867
4.623
4.702
39,973
-0.08(-1.64%)
Feb 01, 2011
4.780
4.858
4.754
4.780
70,916
-0.04(-0.90%)
Jan 31, 2011
4.884
4.884
4.710
4.823
23,318
-0.09(-1.77%)
Jan 28, 2011
4.936
4.980
4.902
4.910
25,241
-0.07(-1.40%)
Jan 27, 2011
4.902
4.980
4.780
4.980
234,558
+0.07(+1.42%)
Jan 26, 2011
5.041
5.067
4.849
4.910
72,746
-0.15(-2.92%)
Jan 25, 2011
5.093
5.293
5.058
5.058
25,259
-0.06(-1.19%)
Jan 24, 2011
5.345
5.380
5.041
5.119
56,339
-0.17(-3.12%)
Jan 21, 2011
5.432
5.432
5.171
5.284
83,821
-0.10(-1.94%)
Jan 20, 2011
5.380
5.423
5.353
5.388
32,497
+0.01(+0.16%)
Jan 19, 2011
5.362
5.380
5.240
5.380
6,272
+0.02(+0.32%)
Jan 18, 2011
5.432
5.448
5.349
5.362
10,091
-0.13(-2.37%)
Jan 14, 2011
5.484
5.562
5.410
5.493
4,487
+0.07(+1.28%)
Jan 13, 2011
5.380
5.527
5.340
5.423
8,005
+0.03(+0.65%)
Jan 12, 2011
5.310
5.388
5.301
5.388
7,322
+0.09(+1.64%)
Jan 11, 2011
5.154
5.314
5.049
5.301
23,339
+0.10(+2.01%)
Jan 10, 2011
5.258
5.267
5.041
5.197
46,510
-0.20(-3.70%)
Jan 07, 2011
5.579
5.675
5.388
5.397
10,493
-0.16(-2.82%)
Jan 06, 2011
5.388
5.571
5.388
5.553
36,573
+0.17(+3.23%)
Jan 05, 2011
5.249
5.397
5.180
5.380
51,940
+0.06(+1.14%)
Jan 04, 2011
5.049
5.449
5.049
5.319
111,133
+0.24(+4.79%)
Jan 03, 2011
5.180
5.180
5.041
5.075
51,780
-0.10(-2.01%)
Dec 31, 2010
5.093
5.180
5.028
5.180
21,390
+0.10(+1.88%)
Dec 30, 2010
5.004
5.084
4.989
5.084
5,948
+0.05(+1.04%)
Dec 29, 2010
4.971
5.041
4.771
5.032
13,736
+0.03(+0.70%)
Dec 28, 2010
4.954
5.093
4.954
4.997
20,460
+0.07(+1.41%)
Dec 27, 2010
4.702
4.971
4.680
4.928
39,444
+0.18(+3.85%)
Dec 23, 2010
4.650
4.797
4.650
4.745
17,755
+0.07(+1.49%)
Dec 22, 2010
4.554
4.702
4.528
4.676
10,750
+0.11(+2.48%)
Dec 21, 2010
4.676
4.789
4.554
4.563
42,846
-0.06(-1.32%)
Dec 20, 2010
4.684
4.684
4.623
4.623
15,461
-0.03(-0.75%)
Dec 17, 2010
4.754
4.841
4.606
4.658
15,329
-0.10(-2.19%)
Dec 16, 2010
4.754
4.849
4.650
4.763
20,267
+0.03(+0.55%)
Dec 15, 2010
4.806
4.806
4.736
4.736
2,646
-0.07(-1.45%)
Dec 14, 2010
4.893
4.893
4.764
4.806
14,689
+0.00(+0.00%)
Dec 13, 2010
4.823
4.893
4.776
4.806
20,622
+0.02(+0.36%)
Dec 10, 2010
4.789
4.867
4.746
4.789
7,616
-0.03(-0.54%)
Dec 09, 2010
4.606
4.815
4.606
4.815
19,718
+0.21(+4.53%)
Dec 08, 2010
4.702
4.715
4.589
4.606
29,085
-0.12(-2.57%)
Dec 07, 2010
4.658
4.736
4.658
4.728
19,045
+0.03(+0.55%)
Dec 06, 2010
4.684
4.719
4.615
4.702
18,079
-0.06(-1.28%)
Dec 03, 2010
4.719
4.780
4.676
4.763
34,989
+0.00(+0.00%)
Dec 02, 2010
4.650
4.797
4.639
4.763
28,232
+0.04(+0.92%)
Dec 01, 2010
4.702
4.736
4.519
4.719
145,624
-0.05(-1.09%)
Nov 30, 2010
4.632
4.815
4.632
4.771
16,216
+0.06(+1.29%)
Nov 29, 2010
4.719
4.780
4.693
4.710
27,282
-0.02(-0.37%)
Nov 26, 2010
4.693
4.780
4.693
4.728
2,899
-0.04(-0.91%)
Nov 24, 2010
4.728
4.771
4.771
4.771
11,703
+0.01(+0.18%)
Nov 23, 2010
4.528
4.841
4.528
4.763
3,940
-0.01(-0.18%)
Nov 22, 2010
4.650
4.780
4.450
4.771
7,651
+0.07(+1.48%)
Nov 19, 2010
4.780
4.815
4.650
4.702
17,717
-0.06(-1.28%)
Nov 18, 2010
4.676
4.823
4.545
4.763
35,222
+0.22(+4.78%)
Nov 17, 2010
4.510
4.632
4.484
4.545
14,184
-0.13(-2.79%)
Nov 16, 2010
4.632
4.815
4.528
4.676
20,619
+0.03(+0.56%)
Nov 15, 2010
4.771
4.832
4.580
4.650
21,126
+0.06(+1.21%)
Nov 12, 2010
4.450
4.606
4.380
4.594
110,651
-0.02(-0.45%)
Nov 11, 2010
4.841
4.902
4.450
4.615
68,828
-0.09(-1.85%)
Nov 10, 2010
4.945
4.954
4.623
4.702
14,284
-0.11(-2.35%)
Nov 09, 2010
4.606
4.919
4.606
4.815
25,198
+0.21(+4.53%)
Nov 08, 2010
4.615
4.641
4.567
4.606
5,852
-0.04(-0.93%)
Nov 05, 2010
4.528
4.650
4.528
4.650
13,232
+0.13(+2.88%)
Nov 04, 2010
4.597
4.650
4.502
4.519
40,819
-0.11(-2.44%)
Nov 03, 2010
4.867
4.867
4.510
4.632
20,534
-0.11(-2.38%)
Nov 02, 2010
4.519
4.771
4.519
4.745
109,197
+0.26(+5.81%)
Nov 01, 2010
4.684
4.771
4.450
4.484
34,286
-0.27(-5.67%)
Oct 29, 2010
4.789
4.936
4.597
4.754
16,760
-0.08(-1.62%)
Oct 28, 2010
4.945
4.945
4.597
4.832
37,726
-0.08(-1.59%)
Oct 27, 2010
4.980
4.980
4.884
4.910
5,868
-0.14(-2.75%)
Oct 25, 2010
4.902
5.110
4.832
5.049
42,118
+0.15(+3.01%)
Oct 22, 2010
4.954
4.954
4.797
4.902
47,592
+0.00(+0.00%)
Oct 21, 2010
5.119
5.119
4.823
4.902
32,120
-0.21(-4.08%)
Oct 20, 2010
4.988
5.248
4.954
5.110
11,740
+0.12(+2.44%)
Oct 19, 2010
4.789
5.006
4.789
4.988
13,688
+0.07(+1.41%)
Oct 18, 2010
5.067
5.096
4.884
4.919
48,825
-0.17(-3.41%)
Oct 15, 2010
5.110
5.154
5.084
5.093
8,018
-0.05(-1.01%)
Oct 14, 2010
5.188
5.240
5.119
5.145
9,136
-0.08(-1.50%)
Oct 13, 2010
5.162
5.345
5.162
5.223
19,172
+0.03(+0.67%)
Oct 12, 2010
5.240
5.257
5.114
5.188
5,748
-0.07(-1.32%)
Oct 11, 2010
5.225
5.267
5.180
5.258
13,272
+0.03(+0.67%)
Oct 08, 2010
5.414
5.475
5.214
5.223
32,545
-0.23(-4.30%)
Oct 07, 2010
5.397
5.475
5.380
5.458
25,567
+0.08(+1.45%)
Oct 06, 2010
5.162
5.475
5.162
5.380
75,522
+0.23(+4.56%)
Oct 05, 2010
5.101
5.214
5.075
5.145
10,603
+0.10(+2.07%)
Oct 04, 2010
5.154
5.214
5.041
5.041
25,105
-0.15(-2.85%)
Oct 01, 2010
5.197
5.214
5.110
5.188
20,955
+0.00(+0.00%)
Sep 30, 2010
4.928
5.205
4.919
5.188
18,755
+0.03(+0.67%)
Sep 29, 2010
5.097
5.171
5.097
5.154
2,721
-0.03(-0.67%)
Sep 28, 2010
5.206
5.206
5.084
5.188
14,047
-0.03(-0.50%)
Sep 27, 2010
5.197
5.214
5.067
5.214
39,171
+0.00(+0.00%)
Sep 24, 2010
5.214
5.214
5.154
5.214
28,145
+0.01(+0.17%)
Sep 23, 2010
5.101
5.214
5.041
5.206
38,891
+0.11(+2.22%)
Sep 22, 2010
5.015
5.110
4.885
5.093
18,608
+0.01(+0.17%)
Sep 21, 2010
4.954
5.171
4.884
5.084
33,825
+0.04(+0.86%)
Sep 20, 2010
5.067
5.075
4.936
5.041
16,880
-0.03(-0.51%)
Sep 17, 2010
4.858
5.090
4.858
5.067
47,907
+0.13(+2.64%)
Sep 15, 2010
5.101
5.101
4.910
4.936
6,725
-0.03(-0.53%)
Sep 14, 2010
5.084
5.084
4.962
4.962
19,846
-0.01(-0.17%)
Sep 13, 2010
5.058
5.058
4.808
4.971
44,506
-0.08(-1.55%)
Sep 10, 2010
4.988
5.075
4.980
5.049
6,750
+0.10(+1.93%)
Sep 09, 2010
4.832
5.049
4.780
4.954
57,455
+0.10(+2.15%)
Sep 08, 2010
4.849
4.875
4.780
4.849
54,786
-0.05(-1.06%)
Sep 07, 2010
4.841
4.910
4.815
4.902
12,550
-0.03(-0.53%)
Sep 03, 2010
5.180
5.180
4.928
4.928
9,062
-0.11(-2.28%)
Sep 02, 2010
5.023
5.042
4.997
5.042
3,273
-0.03(-0.65%)
Sep 01, 2010
4.945
5.128
4.945
5.075
29,953
+0.03(+0.69%)
Aug 31, 2010
5.049
5.049
4.941
5.041
11,828
-0.01(-0.17%)
Aug 30, 2010
5.084
5.084
4.980
5.049
4,763
-0.06(-1.19%)
Aug 27, 2010
5.006
5.119
4.823
5.110
24,030
+0.16(+3.16%)
Aug 26, 2010
4.789
5.023
4.749
4.954
38,788
+0.17(+3.64%)
Aug 25, 2010
4.945
4.945
4.667
4.780
90,411
-0.17(-3.34%)
Aug 24, 2010
4.884
4.997
4.884
4.945
28,979
-0.05(-1.04%)
Aug 23, 2010
4.954
5.093
4.954
4.997
25,412
+0.04(+0.88%)
Aug 20, 2010
5.003
5.008
4.789
4.954
41,720
-0.07(-1.38%)
Aug 19, 2010
5.110
5.110
4.954
5.023
22,906
-0.06(-1.20%)
Aug 18, 2010
5.049
5.206
5.006
5.084
27,120
-0.02(-0.34%)
Aug 17, 2010
4.754
5.154
4.702
5.101
78,668
+0.30(+6.15%)
Aug 16, 2010
4.458
4.887
4.450
4.806
154,103
-0.37(-7.06%)
Aug 13, 2010
5.162
5.240
5.128
5.171
16,914
+0.00(+0.00%)
Aug 12, 2010
5.067
5.206
4.589
5.171
57,139
+0.24(+4.94%)
Aug 11, 2010
5.119
5.119
4.876
4.928
47,358
-0.25(-4.87%)
Aug 10, 2010
5.275
5.275
4.936
5.180
19,760
-0.06(-1.16%)
Aug 09, 2010
5.284
5.293
4.962
5.240
63,917
-0.02(-0.33%)
Aug 06, 2010
5.223
5.293
5.197
5.258
64,766
+0.04(+0.83%)
Aug 05, 2010
5.380
5.380
5.119
5.214
39,676
-0.10(-1.80%)
Aug 04, 2010
5.353
5.353
5.068
5.310
18,896
+0.02(+0.33%)
Aug 03, 2010
5.258
5.345
5.084
5.293
98,552
+0.07(+1.33%)
Aug 02, 2010
5.171
5.249
5.046
5.223
52,173
+0.05(+1.01%)
Jul 30, 2010
5.214
5.275
5.167
5.171
54,886
-0.06(-1.16%)
Jul 29, 2010
5.271
5.275
5.136
5.232
53,299
-0.02(-0.33%)
Jul 28, 2010
5.275
5.379
5.171
5.249
32,012
-0.01(-0.17%)
Jul 27, 2010
5.128
5.258
4.962
5.258
92,439
+0.13(+2.54%)
Jul 26, 2010
4.841
5.128
4.780
5.128
18,828
+0.24(+4.98%)
Jul 23, 2010
4.832
4.884
4.563
4.884
24,040
+0.01(+0.18%)
Jul 22, 2010
4.867
5.128
4.780
4.875
106,327
-0.07(-1.41%)
Jul 21, 2010
4.936
5.041
4.781
4.945
42,030
+0.10(+1.97%)
Jul 20, 2010
4.658
4.893
4.650
4.849
54,449
+0.15(+3.14%)
Jul 19, 2010
4.632
4.763
4.549
4.702
14,590
+0.16(+3.44%)
Jul 16, 2010
4.493
4.593
4.484
4.545
7,387
-0.02(-0.38%)
Jul 15, 2010
4.432
4.676
4.432
4.563
17,148
+0.13(+2.94%)
Jul 14, 2010
4.406
4.432
4.345
4.432
30,505
+0.06(+1.39%)
Jul 13, 2010
4.424
4.432
4.371
4.371
12,633
-0.05(-1.18%)
Jul 12, 2010
4.432
4.432
4.424
4.424
5,463
-0.02(-0.39%)
Jul 09, 2010
4.380
4.476
4.380
4.441
7,855
+0.03(+0.79%)
Jul 08, 2010
4.363
4.415
4.354
4.406
16,339
+0.10(+2.42%)
Jul 07, 2010
4.267
4.432
4.167
4.302
28,344
+0.05(+1.23%)
Jul 06, 2010
4.032
4.285
4.032
4.250
25,744
+0.18(+4.49%)
Jul 02, 2010
4.102
4.137
3.989
4.067
54,826
-0.04(-1.06%)
Jul 01, 2010
4.154
4.154
3.911
4.111
73,488
+0.03(+0.64%)
Jun 30, 2010
4.093
4.154
4.032
4.085
60,661
+0.05(+1.29%)
Jun 29, 2010
4.267
4.302
4.032
4.032
46,946
-0.27(-6.26%)
Jun 25, 2010
4.172
4.363
4.145
4.302
9,720
+0.13(+3.12%)
Jun 24, 2010
4.215
4.493
3.980
4.172
63,206
+0.03(+0.84%)
Jun 23, 2010
4.215
4.328
3.989
4.137
42,209
-0.07(-1.65%)
Jun 22, 2010
4.354
4.432
4.180
4.206
35,121
-0.19(-4.35%)
Jun 21, 2010
4.397
4.450
4.293
4.397
30,048
-0.03(-0.78%)
Jun 18, 2010
4.250
4.432
4.250
4.432
16,389
+0.08(+1.80%)
Jun 17, 2010
4.406
4.424
4.311
4.354
16,324
-0.02(-0.40%)
Jun 16, 2010
4.380
4.502
4.276
4.371
48,802
+0.01(+0.20%)
Jun 15, 2010
4.345
4.406
4.319
4.363
29,875
+0.10(+2.45%)
Jun 14, 2010
4.119
4.302
3.946
4.258
17,891
+0.14(+3.38%)
Jun 11, 2010
4.145
4.145
4.050
4.119
19,122
-0.03(-0.63%)
Jun 10, 2010
4.041
4.180
4.032
4.145
19,138
+0.15(+3.70%)
Jun 09, 2010
3.911
4.162
3.850
3.998
44,349
+0.09(+2.22%)
Jun 08, 2010
4.102
4.102
3.911
3.911
62,370
-0.23(-5.66%)
Jun 07, 2010
4.180
4.207
4.093
4.145
37,296
-0.05(-1.24%)
Jun 04, 2010
4.319
4.337
4.189
4.198
14,024
-0.17(-3.98%)
Jun 03, 2010
4.397
4.397
4.302
4.371
44,167
-0.01(-0.20%)
Jun 02, 2010
4.563
4.693
4.293
4.380
48,750
-0.11(-2.51%)
Jun 01, 2010
4.389
4.493
4.389
4.493
19,382
+0.04(+0.98%)
May 28, 2010
4.345
4.450
4.267
4.450
58,643
+0.10(+2.40%)
May 27, 2010
4.337
4.432
4.328
4.345
58,502
+0.00(+0.00%)
May 26, 2010
4.328
4.597
4.267
4.345
189,831
+0.15(+3.52%)
May 25, 2010
3.885
4.206
3.746
4.198
39,120
+0.08(+1.90%)
May 24, 2010
4.467
4.597
4.085
4.119
62,930
-0.33(-7.42%)
May 21, 2010
4.206
4.563
4.206
4.450
40,862
+0.23(+5.35%)
May 20, 2010
4.189
4.398
4.119
4.224
64,200
-0.17(-3.95%)
May 19, 2010
4.606
4.606
4.363
4.397
53,032
-0.10(-2.13%)
May 18, 2010
4.276
4.655
4.172
4.493
62,807
+0.24(+5.73%)
May 17, 2010
4.450
4.450
3.998
4.250
59,599
-0.16(-3.55%)
May 14, 2010
4.510
4.510
4.311
4.406
24,637
-0.19(-4.16%)
May 13, 2010
4.484
4.606
4.458
4.597
26,676
+0.03(+0.76%)
May 12, 2010
4.354
4.563
4.348
4.563
17,626
+0.15(+3.35%)
May 11, 2010
4.328
4.623
4.215
4.415
83,842
-0.23(-5.05%)
May 10, 2010
4.728
4.902
4.350
4.650
69,350
+0.12(+2.69%)
May 07, 2010
4.606
4.658
4.441
4.528
128,257
-0.03(-0.57%)
May 06, 2010
4.684
4.789
4.319
4.554
98,187
-0.10(-2.24%)
May 05, 2010
4.650
4.667
4.554
4.658
27,316
+0.04(+0.94%)
May 04, 2010
4.519
4.650
4.441
4.615
46,470
-0.05(-1.12%)
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.