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
Lawson Products IN
(NQ:
LAWS
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 6, 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, 2013
14.79
14.79
13.90
14.15
0
-0.28(-1.94%)
Apr 29, 2013
14.50
14.86
13.90
14.43
54,181
-0.60(-3.99%)
Apr 26, 2013
15.14
15.23
14.63
15.03
18,483
-0.20(-1.31%)
Apr 25, 2013
15.05
15.80
15.01
15.23
29,866
+0.16(+1.06%)
Apr 24, 2013
14.90
15.30
14.31
15.07
0
+0.18(+1.21%)
Apr 23, 2013
14.29
15.29
14.29
14.89
21,305
+0.61(+4.27%)
Apr 22, 2013
14.21
14.55
13.77
14.28
29,175
-0.01(-0.07%)
Apr 19, 2013
14.57
14.70
14.02
14.29
12,495
-0.37(-2.52%)
Apr 18, 2013
14.09
14.80
14.02
14.66
8,374
+0.42(+2.95%)
Apr 17, 2013
14.42
14.76
14.12
14.24
27,849
-0.78(-5.19%)
Apr 16, 2013
15.06
15.45
14.84
15.02
6,145
-0.11(-0.73%)
Apr 15, 2013
15.21
15.21
14.22
15.13
6,872
-0.24(-1.56%)
Apr 12, 2013
15.16
15.38
14.28
15.37
31,132
+0.02(+0.13%)
Apr 11, 2013
15.59
15.74
15.07
15.35
37,900
-0.34(-2.17%)
Apr 10, 2013
15.65
15.87
15.53
15.69
19,504
+0.07(+0.45%)
Apr 09, 2013
15.96
15.96
15.07
15.62
30,970
-0.23(-1.45%)
Apr 08, 2013
15.77
16.05
15.73
15.85
12,439
+0.25(+1.60%)
Apr 05, 2013
15.67
16.04
15.06
15.60
21,412
-0.43(-2.68%)
Apr 04, 2013
15.65
16.27
15.41
16.03
9,517
+0.28(+1.78%)
Apr 03, 2013
16.64
16.95
14.68
15.75
49,872
-0.95(-5.69%)
Apr 02, 2013
17.42
17.62
16.41
16.70
35,220
-0.67(-3.86%)
Apr 01, 2013
17.67
17.67
17.01
17.37
17,802
-0.21(-1.19%)
Mar 28, 2013
16.62
19.02
16.61
17.58
49,159
+0.85(+5.08%)
Mar 27, 2013
16.66
16.86
16.49
16.73
73,488
+0.20(+1.21%)
Mar 26, 2013
16.64
16.79
16.48
16.53
42,607
+0.23(+1.41%)
Mar 25, 2013
15.90
16.61
15.90
16.30
27,149
+0.36(+2.26%)
Mar 22, 2013
15.92
16.03
15.75
15.94
6,729
+0.16(+1.01%)
Mar 21, 2013
15.85
16.03
15.40
15.78
12,281
-0.30(-1.87%)
Mar 20, 2013
15.91
16.09
15.46
16.08
8,147
+0.12(+0.75%)
Mar 19, 2013
16.10
16.17
15.60
15.96
28,141
-0.20(-1.24%)
Mar 18, 2013
15.58
16.16
15.17
16.16
31,208
+0.28(+1.76%)
Mar 15, 2013
15.52
15.88
15.52
15.88
37,957
+0.20(+1.28%)
Mar 14, 2013
15.36
15.70
14.89
15.68
8,660
+0.34(+2.22%)
Mar 13, 2013
15.39
15.60
15.28
15.34
15,519
-0.15(-0.97%)
Mar 12, 2013
15.00
15.54
14.92
15.49
26,486
+0.25(+1.64%)
Mar 11, 2013
15.34
15.49
15.19
15.24
18,467
-0.02(-0.13%)
Mar 08, 2013
15.38
15.83
14.92
15.26
42,259
+0.01(+0.07%)
Mar 07, 2013
14.67
15.58
14.44
15.25
136,326
+0.65(+4.45%)
Mar 06, 2013
14.47
14.74
14.08
14.60
26,625
+0.23(+1.60%)
Mar 05, 2013
14.61
14.75
14.30
14.37
112,871
-0.14(-0.96%)
Mar 04, 2013
14.53
14.71
14.24
14.51
16,053
-0.01(-0.07%)
Mar 01, 2013
14.39
14.54
13.88
14.52
33,368
+0.28(+1.97%)
Feb 28, 2013
13.97
14.25
13.81
14.24
43,172
+0.24(+1.71%)
Feb 27, 2013
13.99
14.37
13.77
14.00
23,649
+0.03(+0.21%)
Feb 26, 2013
13.45
14.04
13.05
13.97
24,487
+0.51(+3.79%)
Feb 25, 2013
13.72
13.78
13.46
13.46
26,789
-0.29(-2.11%)
Feb 22, 2013
13.69
13.75
13.27
13.75
35,665
+0.11(+0.81%)
Feb 21, 2013
12.52
13.68
12.52
13.64
118,676
+1.29(+10.45%)
Feb 20, 2013
12.40
12.58
12.32
12.35
45,538
+0.06(+0.49%)
Feb 19, 2013
12.28
12.45
12.25
12.29
10,490
+0.12(+0.99%)
Feb 15, 2013
11.99
12.29
11.84
12.17
3,316
+0.11(+0.91%)
Feb 14, 2013
11.67
12.11
11.67
12.06
3,028
+0.35(+2.99%)
Feb 13, 2013
11.63
11.80
11.42
11.71
9,858
-0.01(-0.09%)
Feb 12, 2013
11.52
11.72
11.49
11.72
5,625
+0.17(+1.47%)
Feb 11, 2013
11.46
11.75
11.35
11.55
22,219
+0.09(+0.79%)
Feb 08, 2013
11.61
11.90
11.30
11.46
8,800
-0.12(-1.04%)
Feb 07, 2013
11.59
11.78
11.51
11.58
24,946
-0.12(-1.03%)
Feb 06, 2013
11.65
11.76
11.54
11.70
94,240
+0.07(+0.60%)
Feb 04, 2013
11.64
11.69
11.40
11.63
6,753
-0.03(-0.26%)
Feb 01, 2013
10.99
11.66
10.88
11.66
40,711
+0.68(+6.19%)
Jan 31, 2013
11.48
11.58
10.69
10.98
12,045
-0.59(-5.10%)
Jan 30, 2013
11.71
11.87
11.26
11.57
10,608
-0.03(-0.26%)
Jan 29, 2013
11.82
11.98
11.52
11.60
6,447
-0.24(-2.03%)
Jan 28, 2013
11.96
11.96
11.80
11.84
2,660
-0.15(-1.25%)
Jan 25, 2013
11.90
12.03
11.82
11.99
2,814
+0.02(+0.17%)
Jan 24, 2013
12.27
12.30
11.96
11.97
13,022
-0.23(-1.89%)
Jan 23, 2013
12.18
12.24
11.83
12.20
9,327
+0.02(+0.16%)
Jan 22, 2013
12.19
12.30
11.85
12.18
18,455
-0.06(-0.49%)
Jan 18, 2013
12.30
12.35
12.22
12.24
16,138
-0.05(-0.41%)
Jan 17, 2013
12.19
12.60
12.18
12.29
55,416
+0.12(+0.99%)
Jan 16, 2013
12.09
12.51
11.82
12.17
29,623
+0.16(+1.33%)
Jan 15, 2013
11.27
12.11
11.18
12.01
18,336
+0.58(+5.07%)
Jan 14, 2013
10.97
11.43
10.56
11.43
25,447
+0.55(+5.06%)
Jan 11, 2013
11.03
11.17
10.88
10.88
5,710
-0.23(-2.07%)
Jan 10, 2013
11.46
11.46
11.02
11.11
6,714
-0.13(-1.16%)
Jan 09, 2013
11.24
11.42
11.11
11.24
119,327
+0.12(+1.08%)
Jan 08, 2013
10.75
11.26
10.41
11.12
17,728
+0.51(+4.81%)
Jan 07, 2013
10.64
11.27
10.40
10.61
32,536
-0.15(-1.39%)
Jan 04, 2013
10.90
11.01
10.65
10.76
9,610
-0.16(-1.47%)
Jan 03, 2013
11.27
11.35
10.78
10.92
8,521
+0.12(+1.11%)
Jan 02, 2013
10.65
10.80
9.990
10.80
23,030
+0.81(+8.11%)
Dec 31, 2012
9.480
10.20
9.150
9.990
37,714
+0.69(+7.42%)
Dec 28, 2012
9.700
10.03
9.300
9.300
15,170
-0.29(-3.02%)
Dec 27, 2012
9.730
9.750
9.575
9.590
8,547
-0.14(-1.44%)
Dec 26, 2012
9.650
9.920
9.430
9.730
14,174
+0.06(+0.62%)
Dec 24, 2012
9.610
10.03
9.610
9.670
2,700
+0.13(+1.36%)
Dec 21, 2012
9.740
10.10
9.380
9.540
31,727
-0.24(-2.45%)
Dec 20, 2012
9.940
9.980
9.613
9.780
5,116
-0.10(-1.01%)
Dec 19, 2012
9.980
10.12
9.800
9.880
19,253
-0.15(-1.50%)
Dec 18, 2012
9.250
10.32
9.250
10.03
29,576
+0.81(+8.79%)
Dec 17, 2012
8.730
9.230
8.730
9.220
34,285
+0.47(+5.37%)
Dec 14, 2012
8.750
8.808
8.630
8.750
40,604
-0.02(-0.23%)
Dec 13, 2012
8.750
8.775
8.510
8.770
15,862
-0.01(-0.11%)
Dec 12, 2012
8.700
8.800
8.570
8.780
16,224
+0.12(+1.39%)
Dec 11, 2012
8.730
9.150
8.510
8.660
23,952
+0.12(+1.41%)
Dec 10, 2012
8.470
8.810
8.450
8.540
20,308
+0.15(+1.79%)
Dec 07, 2012
8.300
8.890
8.290
8.390
13,945
+0.18(+2.19%)
Dec 06, 2012
8.400
8.470
8.150
8.210
12,871
-0.23(-2.73%)
Dec 05, 2012
8.550
8.550
8.250
8.440
1,800
-0.09(-1.06%)
Dec 04, 2012
8.645
8.770
8.450
8.530
24,592
+0.25(+3.02%)
Nov 30, 2012
8.420
8.420
8.080
8.280
6,085
-0.02(-0.24%)
Nov 29, 2012
8.270
8.420
8.210
8.300
37,364
-0.10(-1.19%)
Nov 28, 2012
8.440
8.450
8.130
8.400
25,539
-0.03(-0.36%)
Nov 27, 2012
8.450
8.450
8.240
8.430
3,688
-0.07(-0.82%)
Nov 26, 2012
8.480
8.520
8.442
8.500
63,445
+0.03(+0.35%)
Nov 23, 2012
8.490
8.510
8.370
8.470
1,648
-0.01(-0.12%)
Nov 21, 2012
8.310
8.670
8.180
8.480
19,972
-0.02(-0.24%)
Nov 20, 2012
8.510
8.690
8.500
8.500
14,087
-0.01(-0.12%)
Nov 19, 2012
8.710
8.890
8.500
8.510
11,245
+0.01(+0.12%)
Nov 16, 2012
8.810
8.810
8.340
8.500
11,222
-0.26(-2.97%)
Nov 15, 2012
8.450
8.920
7.720
8.760
34,448
+0.27(+3.18%)
Nov 14, 2012
8.440
8.550
8.200
8.490
32,692
+0.03(+0.35%)
Nov 13, 2012
8.000
8.610
8.000
8.460
3,574
-0.32(-3.64%)
Nov 12, 2012
8.870
9.020
8.740
8.780
2,688
-0.10(-1.13%)
Nov 09, 2012
8.500
9.060
8.440
8.880
16,921
+0.31(+3.62%)
Nov 08, 2012
8.800
8.800
8.190
8.570
23,360
-0.22(-2.50%)
Nov 07, 2012
8.580
8.910
8.580
8.790
21,243
+0.00(+0.00%)
Nov 06, 2012
8.030
9.100
8.030
8.790
34,095
+0.22(+2.57%)
Nov 05, 2012
7.890
8.700
7.890
8.570
30,306
+0.61(+7.66%)
Nov 02, 2012
7.910
8.070
7.630
7.960
31,245
-0.04(-0.50%)
Nov 01, 2012
7.270
8.060
7.270
8.000
48,290
+0.89(+12.52%)
Oct 31, 2012
6.650
7.460
6.650
7.110
97,304
+0.54(+8.22%)
Oct 26, 2012
6.440
6.570
6.570
6.570
394,600
+0.09(+1.39%)
Oct 25, 2012
6.680
6.740
6.480
6.480
77,709
-0.24(-3.57%)
Oct 24, 2012
6.780
7.530
6.590
6.720
26,837
+0.01(+0.15%)
Oct 23, 2012
6.390
6.850
6.390
6.710
88,883
-0.87(-11.48%)
Oct 19, 2012
7.330
7.810
7.320
7.580
25,684
+0.25(+3.41%)
Oct 18, 2012
7.230
7.380
7.050
7.330
8,319
+0.08(+1.10%)
Oct 17, 2012
7.320
7.320
6.990
7.250
6,707
+0.08(+1.12%)
Oct 16, 2012
7.340
7.350
7.070
7.170
10,384
-0.09(-1.24%)
Oct 15, 2012
7.330
7.360
6.960
7.260
5,617
-0.09(-1.22%)
Oct 12, 2012
7.370
7.370
7.100
7.350
11,894
-0.05(-0.68%)
Oct 11, 2012
7.040
7.580
6.832
7.400
18,376
+0.25(+3.50%)
Oct 10, 2012
7.310
7.710
7.040
7.150
16,083
-0.15(-2.05%)
Oct 09, 2012
7.180
7.440
7.090
7.300
18,628
+0.07(+0.97%)
Oct 08, 2012
7.230
7.340
7.130
7.230
21,356
-0.09(-1.23%)
Oct 05, 2012
7.200
7.320
7.000
7.320
15,692
+0.13(+1.81%)
Oct 04, 2012
7.070
7.200
7.005
7.190
9,147
+0.11(+1.55%)
Oct 03, 2012
6.990
7.100
6.890
7.080
23,226
+0.07(+1.00%)
Oct 02, 2012
7.080
7.140
6.890
7.010
24,310
-0.06(-0.85%)
Oct 01, 2012
6.910
7.360
6.910
7.070
28,931
+0.15(+2.17%)
Sep 28, 2012
6.380
6.970
6.380
6.920
70,826
+0.47(+7.29%)
Sep 27, 2012
6.270
6.520
6.085
6.450
18,209
+0.20(+3.20%)
Sep 26, 2012
6.100
6.510
6.000
6.250
75,899
+0.17(+2.80%)
Sep 25, 2012
6.020
6.100
5.900
6.080
80,967
+0.12(+2.01%)
Sep 24, 2012
5.910
6.110
5.910
5.960
95,665
-0.01(-0.17%)
Sep 21, 2012
5.970
6.000
5.920
5.970
38,241
+0.00(+0.00%)
Sep 20, 2012
5.930
6.000
5.850
5.970
73,747
-0.03(-0.50%)
Sep 19, 2012
6.000
6.090
5.890
6.000
85,428
-0.08(-1.32%)
Sep 18, 2012
6.070
6.140
5.950
6.080
53,643
+0.08(+1.33%)
Sep 17, 2012
6.180
6.190
5.840
6.000
112,588
-0.15(-2.44%)
Sep 14, 2012
6.740
6.740
5.970
6.150
93,267
-0.22(-3.45%)
Sep 13, 2012
6.500
6.860
6.310
6.370
29,577
-0.14(-2.15%)
Sep 12, 2012
6.900
6.900
6.310
6.510
35,643
-0.74(-10.21%)
Sep 11, 2012
7.340
7.440
6.950
7.250
76,622
-0.04(-0.55%)
Sep 10, 2012
7.360
7.480
7.280
7.290
207,943
-0.07(-0.95%)
Sep 07, 2012
7.270
7.375
7.121
7.360
7,974
+0.20(+2.79%)
Sep 06, 2012
7.340
7.340
7.070
7.160
6,280
-0.18(-2.45%)
Sep 05, 2012
7.610
7.610
7.300
7.340
11,838
-0.27(-3.55%)
Sep 04, 2012
8.000
8.010
7.420
7.610
6,837
-0.39(-4.87%)
Aug 31, 2012
7.890
8.030
7.662
8.000
5,177
+0.12(+1.52%)
Aug 30, 2012
8.050
8.140
7.540
7.880
13,520
-0.25(-3.08%)
Aug 29, 2012
8.040
8.360
7.950
8.130
7,561
+0.08(+0.99%)
Aug 27, 2012
7.960
8.140
7.960
8.050
131,427
+0.18(+2.29%)
Aug 24, 2012
8.250
8.250
7.850
7.870
33,682
-0.43(-5.18%)
Aug 23, 2012
8.390
8.490
8.090
8.300
19,423
-0.14(-1.66%)
Aug 22, 2012
8.240
8.440
8.240
8.440
9,581
+0.20(+2.43%)
Aug 21, 2012
8.970
9.100
8.030
8.240
467,638
-0.84(-9.25%)
Aug 20, 2012
9.310
9.310
8.800
9.080
4,401
-0.23(-2.47%)
Aug 17, 2012
9.200
9.370
9.170
9.310
4,274
-0.06(-0.64%)
Aug 16, 2012
9.030
9.630
8.880
9.370
42,680
+0.38(+4.23%)
Aug 15, 2012
8.990
8.990
8.650
8.990
8,752
-0.01(-0.11%)
Aug 14, 2012
9.290
9.290
8.790
9.000
41,096
-0.26(-2.81%)
Aug 13, 2012
9.710
9.860
9.260
9.260
5,850
-0.71(-7.12%)
Aug 10, 2012
9.570
10.00
9.570
9.970
13,742
+0.33(+3.42%)
Aug 09, 2012
9.980
10.07
9.000
9.640
31,430
-0.42(-4.17%)
Aug 08, 2012
9.580
10.49
9.580
10.06
11,625
+0.48(+5.01%)
Aug 07, 2012
9.750
9.970
9.470
9.580
46,743
-0.20(-2.04%)
Aug 06, 2012
9.970
10.28
9.740
9.780
8,715
-0.12(-1.21%)
Aug 03, 2012
9.520
10.33
9.409
9.900
15,358
+0.50(+5.32%)
Aug 02, 2012
9.810
10.21
9.400
9.400
15,910
-0.50(-5.05%)
Aug 01, 2012
9.800
10.67
9.800
9.900
28,188
+0.18(+1.85%)
Jul 31, 2012
9.760
9.980
9.680
9.720
53,996
-0.23(-2.36%)
Jul 30, 2012
9.371
9.970
9.370
9.955
15,796
+0.46(+4.79%)
Jul 27, 2012
9.390
9.500
9.230
9.500
9,389
+0.12(+1.28%)
Jul 26, 2012
9.340
9.460
9.200
9.380
7,416
+0.10(+1.08%)
Jul 25, 2012
9.220
9.450
9.058
9.280
22,166
+0.04(+0.43%)
Jul 24, 2012
9.400
9.460
9.130
9.240
33,689
-0.09(-0.96%)
Jul 23, 2012
9.580
9.580
9.200
9.330
38,692
-0.37(-3.81%)
Jul 20, 2012
9.860
9.940
9.550
9.700
33,120
-0.29(-2.90%)
Jul 19, 2012
10.05
10.05
9.790
9.990
14,378
-0.10(-0.99%)
Jul 18, 2012
9.400
10.13
9.400
10.09
24,442
+0.64(+6.77%)
Jul 17, 2012
9.460
9.490
9.230
9.450
36,783
+0.07(+0.75%)
Jul 16, 2012
9.620
9.620
9.300
9.380
19,094
-0.30(-3.10%)
Jul 13, 2012
9.750
10.19
9.560
9.680
61,056
-0.01(-0.10%)
Jul 12, 2012
10.00
10.00
9.570
9.690
24,175
-0.30(-3.00%)
Jul 11, 2012
9.700
10.17
9.690
9.990
83,439
+0.29(+2.99%)
Jul 10, 2012
10.00
10.13
9.670
9.700
46,930
-0.18(-1.82%)
Jul 09, 2012
9.800
10.06
9.670
9.880
14,789
+0.01(+0.10%)
Jul 06, 2012
9.680
9.920
9.680
9.870
46,743
+0.05(+0.51%)
Jul 05, 2012
9.760
9.820
9.630
9.820
14,669
+0.18(+1.87%)
Jul 03, 2012
9.330
9.830
9.330
9.640
5,461
+0.28(+2.99%)
Jul 02, 2012
9.210
9.410
9.110
9.360
31,474
+0.11(+1.19%)
Jun 29, 2012
9.060
9.330
8.560
9.250
40,265
+0.30(+3.35%)
Jun 28, 2012
8.905
9.177
8.812
8.950
47,856
+0.12(+1.34%)
Jun 27, 2012
8.772
8.881
8.595
8.832
24,137
+0.03(+0.34%)
Jun 26, 2012
8.841
8.989
8.792
8.802
105,579
-0.04(-0.45%)
Jun 25, 2012
8.703
8.970
8.639
8.841
35,343
+0.05(+0.56%)
Jun 22, 2012
8.723
8.980
8.684
8.792
685,825
+0.10(+1.14%)
Jun 21, 2012
8.999
8.999
8.496
8.693
30,405
-0.28(-3.08%)
Jun 20, 2012
8.812
9.215
8.703
8.970
70,010
+0.12(+1.34%)
Jun 19, 2012
8.970
8.999
8.565
8.851
99,678
-0.06(-0.66%)
Jun 18, 2012
8.654
9.019
8.565
8.911
36,426
+0.29(+3.32%)
Jun 15, 2012
8.536
8.743
8.269
8.624
30,795
+0.11(+1.27%)
Jun 14, 2012
8.466
8.644
8.309
8.516
30,244
+0.08(+0.94%)
Jun 13, 2012
8.901
9.029
8.368
8.437
40,352
-0.56(-6.25%)
Jun 12, 2012
9.019
9.355
8.871
8.999
30,380
+0.10(+1.11%)
Jun 11, 2012
9.246
9.355
8.881
8.901
45,022
-0.18(-1.96%)
Jun 08, 2012
9.286
9.424
9.029
9.078
20,732
-0.16(-1.71%)
Jun 07, 2012
9.325
9.552
9.108
9.236
41,195
+0.00(+0.00%)
Jun 06, 2012
9.493
9.512
9.098
9.236
76,941
-0.11(-1.16%)
Jun 05, 2012
9.118
9.680
8.955
9.345
86,192
+0.16(+1.72%)
Jun 04, 2012
8.841
9.246
8.832
9.187
49,888
+0.44(+5.08%)
Jun 01, 2012
9.463
9.651
8.733
8.743
44,584
-0.94(-9.68%)
May 31, 2012
9.710
9.838
9.216
9.680
53,650
-0.05(-0.51%)
May 30, 2012
9.414
9.966
9.414
9.730
65,696
+0.15(+1.54%)
May 29, 2012
9.197
9.789
9.098
9.582
75,463
+0.39(+4.30%)
May 25, 2012
9.434
9.700
9.187
9.187
16,970
-0.30(-3.12%)
May 24, 2012
9.868
9.947
9.374
9.483
24,426
-0.37(-3.71%)
May 23, 2012
10.04
10.39
9.552
9.848
109,757
-0.41(-4.04%)
May 22, 2012
10.93
10.95
10.17
10.26
38,400
-0.60(-5.54%)
May 21, 2012
10.72
10.97
10.43
10.86
42,518
+0.24(+2.23%)
May 18, 2012
10.74
10.90
10.46
10.63
28,945
-0.09(-0.83%)
May 17, 2012
10.84
11.01
10.71
10.72
16,708
-0.13(-1.18%)
May 16, 2012
10.93
10.99
10.65
10.84
24,164
+0.04(+0.37%)
May 15, 2012
10.73
11.12
10.61
10.81
171,580
+0.07(+0.64%)
May 14, 2012
10.98
11.11
10.64
10.74
227,198
-0.39(-3.55%)
May 11, 2012
11.61
11.81
10.59
11.13
22,141
-0.57(-4.89%)
May 10, 2012
12.10
12.21
11.38
11.70
35,716
-0.23(-1.90%)
May 09, 2012
12.54
12.90
11.89
11.93
55,011
-0.71(-5.62%)
May 08, 2012
12.48
12.81
12.48
12.64
23,134
+0.13(+1.03%)
May 07, 2012
12.54
12.69
12.26
12.51
21,852
+0.02(+0.16%)
May 04, 2012
13.44
13.45
12.33
12.49
36,061
-1.07(-7.86%)
May 03, 2012
13.87
13.88
13.45
13.56
25,033
-0.49(-3.51%)
May 02, 2012
14.10
14.36
13.83
14.05
19,719
+0.05(+0.35%)
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.