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
Micron Technology
(NQ:
MU
)
99.65
-4.43 (-4.26%)
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
9.234
9.283
9.018
9.244
28,322,010
+0.07(+0.75%)
Apr 29, 2013
9.302
9.322
9.165
9.175
17,514,576
-0.08(-0.85%)
Apr 26, 2013
9.322
9.351
9.234
9.253
20,954,428
-0.10(-1.05%)
Apr 25, 2013
9.185
9.459
9.145
9.351
0
+0.11(+1.22%)
Apr 24, 2013
9.224
9.322
9.136
9.239
21,670,310
-0.00(-0.05%)
Apr 23, 2013
9.224
9.312
9.096
9.244
24,760,248
+0.11(+1.18%)
Apr 22, 2013
9.185
9.253
8.969
9.136
25,497,938
-0.04(-0.43%)
Apr 19, 2013
9.087
9.293
8.930
9.175
33,397,202
+0.12(+1.30%)
Apr 18, 2013
9.351
9.401
8.939
9.057
35,383,164
-0.16(-1.70%)
Apr 17, 2013
9.558
9.577
9.175
9.214
38,222,984
-0.47(-4.86%)
Apr 16, 2013
9.597
9.705
9.518
9.685
28,552,498
+0.30(+3.24%)
Apr 15, 2013
9.744
9.773
9.381
9.381
28,885,312
-0.44(-4.50%)
Apr 12, 2013
9.734
9.896
9.646
9.823
19,859,726
+0.03(+0.30%)
Apr 11, 2013
9.724
9.960
9.587
9.793
29,292,912
-0.10(-1.04%)
Apr 10, 2013
9.459
10.03
9.450
9.896
50,747,340
+0.51(+5.38%)
Apr 09, 2013
9.273
9.489
9.214
9.391
21,713,532
+0.18(+1.92%)
Apr 08, 2013
9.116
9.234
8.890
9.214
27,580,346
+0.08(+0.86%)
Apr 05, 2013
8.979
9.410
8.949
9.136
42,479,760
+0.00(+0.00%)
Apr 04, 2013
8.920
9.155
8.871
9.136
31,067,014
+0.21(+2.31%)
Apr 03, 2013
9.175
9.273
8.880
8.930
31,579,778
-0.20(-2.15%)
Apr 02, 2013
9.332
9.528
9.072
9.126
36,701,416
-0.08(-0.85%)
Apr 01, 2013
9.783
9.793
9.165
9.204
45,578,720
-0.58(-5.96%)
Mar 28, 2013
9.823
9.842
9.685
9.788
22,207,506
+0.01(+0.15%)
Mar 27, 2013
9.577
9.852
9.499
9.773
28,099,958
+0.04(+0.40%)
Mar 26, 2013
9.734
9.911
9.616
9.734
30,477,530
+0.04(+0.40%)
Mar 25, 2013
9.823
9.940
9.597
9.695
40,119,408
-0.16(-1.59%)
Mar 22, 2013
9.567
10.08
9.548
9.852
101,712,680
+0.95(+10.69%)
Mar 21, 2013
9.175
9.194
8.900
8.900
40,114,588
-0.24(-2.58%)
Mar 20, 2013
9.155
9.302
9.018
9.136
32,135,368
+0.07(+0.76%)
Mar 19, 2013
9.096
9.229
8.920
9.067
27,172,022
+0.06(+0.65%)
Mar 18, 2013
8.880
9.145
8.812
9.008
29,610,160
-0.19(-2.03%)
Mar 15, 2013
9.557
9.567
9.096
9.194
44,226,292
-0.31(-3.25%)
Mar 14, 2013
9.440
9.558
9.401
9.504
25,673,600
+0.17(+1.84%)
Mar 13, 2013
9.175
9.479
9.175
9.332
42,282,896
+0.19(+2.04%)
Mar 12, 2013
9.185
9.273
9.028
9.145
35,917,700
-0.02(-0.27%)
Mar 11, 2013
8.979
9.224
8.831
9.170
44,334,316
+0.14(+1.58%)
Mar 08, 2013
8.861
9.067
8.753
9.028
35,487,440
+0.26(+2.91%)
Mar 07, 2013
8.606
8.777
8.547
8.773
26,646,352
+0.28(+3.35%)
Mar 06, 2013
8.655
8.714
8.478
8.488
20,309,452
-0.08(-0.92%)
Mar 05, 2013
8.390
8.625
8.360
8.566
37,401,492
+0.32(+3.93%)
Mar 04, 2013
8.076
8.380
8.046
8.243
41,762,928
+0.15(+1.82%)
Mar 01, 2013
8.164
8.203
8.046
8.095
19,581,910
-0.12(-1.49%)
Feb 28, 2013
8.123
8.336
8.076
8.218
44,880,324
+0.19(+2.38%)
Feb 27, 2013
7.821
8.076
7.801
8.027
22,000,478
+0.22(+2.83%)
Feb 26, 2013
7.831
7.929
7.703
7.806
26,468,504
+0.02(+0.32%)
Feb 25, 2013
7.968
8.066
7.732
7.781
36,990,244
-0.09(-1.12%)
Feb 22, 2013
7.615
7.880
7.575
7.870
29,270,274
+0.33(+4.43%)
Feb 21, 2013
7.674
7.732
7.497
7.536
38,588,476
-0.19(-2.48%)
Feb 20, 2013
8.046
8.095
7.713
7.728
33,066,954
-0.24(-3.02%)
Feb 19, 2013
7.752
7.968
7.732
7.968
25,178,484
+0.21(+2.65%)
Feb 15, 2013
7.958
8.066
7.742
7.762
40,913,292
-0.17(-2.10%)
Feb 14, 2013
7.752
7.938
7.713
7.929
25,003,868
+0.13(+1.64%)
Feb 13, 2013
7.801
7.831
7.703
7.801
15,664,518
+0.03(+0.38%)
Feb 12, 2013
7.762
7.831
7.703
7.772
20,247,786
+0.01(+0.13%)
Feb 11, 2013
7.615
7.796
7.575
7.762
20,606,700
+0.16(+2.06%)
Feb 08, 2013
7.634
7.664
7.517
7.605
25,205,744
+0.02(+0.26%)
Feb 07, 2013
7.831
7.889
7.487
7.585
60,100,436
-0.22(-2.77%)
Feb 06, 2013
7.556
7.909
7.556
7.801
47,433,716
+0.19(+2.45%)
Feb 04, 2013
7.654
7.860
7.585
7.615
27,544,042
-0.07(-0.89%)
Feb 01, 2013
7.507
7.693
7.507
7.683
19,070,230
+0.26(+3.57%)
Jan 31, 2013
7.497
7.556
7.399
7.418
26,170,946
-0.09(-1.18%)
Jan 30, 2013
7.438
7.585
7.409
7.507
21,579,126
+0.07(+0.92%)
Jan 29, 2013
7.664
7.674
7.399
7.438
35,810,696
-0.24(-3.07%)
Jan 28, 2013
7.742
7.840
7.634
7.674
21,031,928
-0.05(-0.64%)
Jan 25, 2013
7.742
7.929
7.683
7.723
30,657,452
+0.04(+0.51%)
Jan 24, 2013
7.575
7.742
7.556
7.683
19,175,092
+0.05(+0.64%)
Jan 23, 2013
7.732
7.752
7.536
7.634
24,283,460
-0.06(-0.77%)
Jan 22, 2013
7.693
7.781
7.556
7.693
23,731,664
-0.04(-0.57%)
Jan 18, 2013
7.664
7.840
7.644
7.737
33,789,900
+0.07(+0.96%)
Jan 17, 2013
7.556
7.718
7.556
7.664
29,189,432
+0.14(+1.83%)
Jan 16, 2013
7.487
7.600
7.448
7.526
19,340,218
+0.07(+0.92%)
Jan 15, 2013
7.399
7.477
7.293
7.458
21,190,660
+0.00(+0.00%)
Jan 14, 2013
7.360
7.546
7.320
7.458
32,089,192
+0.06(+0.80%)
Jan 11, 2013
7.252
7.418
7.163
7.399
26,330,316
+0.12(+1.62%)
Jan 10, 2013
7.232
7.301
7.144
7.281
19,041,806
+0.11(+1.50%)
Jan 09, 2013
7.114
7.242
7.099
7.173
21,041,022
+0.08(+1.11%)
Jan 08, 2013
7.006
7.153
6.928
7.095
31,379,450
+0.05(+0.70%)
Jan 07, 2013
6.928
7.144
6.898
7.046
31,726,686
+0.22(+3.16%)
Jan 04, 2013
6.820
6.830
6.722
6.830
19,161,516
+0.06(+0.87%)
Jan 03, 2013
6.516
6.839
6.486
6.771
39,837,608
+0.26(+4.07%)
Jan 02, 2013
6.383
6.525
6.329
6.506
30,119,674
+0.28(+4.57%)
Dec 31, 2012
6.025
6.241
5.996
6.221
18,845,730
+0.21(+3.43%)
Dec 28, 2012
6.045
6.162
5.996
6.015
15,416,360
-0.09(-1.45%)
Dec 27, 2012
6.064
6.143
5.956
6.104
18,793,364
+0.04(+0.73%)
Dec 26, 2012
6.113
6.221
6.054
6.059
10,539,700
-0.05(-0.88%)
Dec 24, 2012
6.261
6.261
6.064
6.113
6,980,292
-0.09(-1.42%)
Dec 21, 2012
6.359
6.368
6.064
6.202
59,260,976
-0.46(-6.92%)
Dec 20, 2012
6.712
6.741
6.604
6.663
20,362,654
-0.03(-0.44%)
Dec 19, 2012
6.584
6.741
6.575
6.692
26,064,170
+0.12(+1.79%)
Dec 18, 2012
6.496
6.584
6.427
6.575
29,342,500
+0.09(+1.44%)
Dec 17, 2012
6.722
6.771
6.418
6.481
35,435,100
-0.24(-3.58%)
Dec 14, 2012
6.614
6.757
6.565
6.722
23,816,386
+0.19(+2.85%)
Dec 13, 2012
6.614
6.673
6.491
6.535
24,506,398
-0.05(-0.74%)
Dec 12, 2012
6.732
6.732
6.516
6.584
28,894,838
-0.06(-0.89%)
Dec 11, 2012
6.575
6.712
6.506
6.643
24,908,870
+0.10(+1.50%)
Dec 10, 2012
6.329
6.604
6.310
6.545
33,077,568
+0.23(+3.65%)
Dec 07, 2012
6.300
6.388
6.231
6.314
22,468,528
+0.02(+0.39%)
Dec 06, 2012
6.035
6.300
5.986
6.290
30,955,922
+0.23(+3.72%)
Dec 05, 2012
5.937
6.084
5.902
6.064
18,999,974
+0.14(+2.40%)
Dec 04, 2012
5.888
5.937
5.809
5.922
21,039,536
+0.07(+1.17%)
Nov 30, 2012
5.770
5.868
5.740
5.853
20,657,280
+0.05(+0.93%)
Nov 29, 2012
5.691
5.809
5.632
5.799
25,489,170
+0.14(+2.43%)
Nov 28, 2012
5.515
5.682
5.475
5.662
24,627,874
+0.09(+1.58%)
Nov 27, 2012
5.603
5.672
5.544
5.574
34,894,348
-0.01(-0.26%)
Nov 26, 2012
5.574
5.682
5.515
5.588
29,992,982
+0.01(+0.26%)
Nov 23, 2012
5.466
5.603
5.438
5.574
13,935,696
+0.16(+2.90%)
Nov 21, 2012
5.426
5.456
5.358
5.417
17,758,714
-0.03(-0.63%)
Nov 20, 2012
5.377
5.485
5.348
5.451
17,679,820
+0.02(+0.36%)
Nov 19, 2012
5.456
5.564
5.407
5.431
28,642,108
+0.06(+1.19%)
Nov 16, 2012
5.377
5.412
5.230
5.368
26,389,568
+0.00(+0.00%)
Nov 15, 2012
5.534
5.534
5.309
5.368
19,994,438
-0.08(-1.53%)
Nov 14, 2012
5.682
5.711
5.417
5.451
21,669,234
-0.18(-3.22%)
Nov 13, 2012
5.368
5.701
5.358
5.632
29,683,252
+0.17(+3.14%)
Nov 12, 2012
5.525
5.579
5.397
5.461
19,632,916
-0.05(-0.98%)
Nov 09, 2012
5.583
5.691
5.485
5.515
22,525,678
-0.07(-1.23%)
Nov 08, 2012
5.760
5.819
5.554
5.583
31,202,850
-0.22(-3.72%)
Nov 07, 2012
5.829
5.907
5.652
5.799
40,476,200
-0.18(-2.96%)
Nov 06, 2012
5.750
5.976
5.750
5.976
47,377,116
+0.25(+4.28%)
Nov 05, 2012
5.593
5.770
5.520
5.731
20,434,406
+0.13(+2.28%)
Nov 02, 2012
5.711
5.760
5.544
5.603
24,912,210
-0.07(-1.30%)
Nov 01, 2012
5.417
5.691
5.407
5.677
21,153,312
+0.35(+6.64%)
Oct 31, 2012
5.436
5.544
5.274
5.323
18,900,172
-0.04(-0.82%)
Oct 26, 2012
5.495
5.368
5.368
5.368
28,682,524
-0.22(-3.87%)
Oct 25, 2012
5.103
5.603
5.083
5.583
47,062,044
+0.51(+10.06%)
Oct 24, 2012
5.368
5.397
5.063
5.073
36,151,316
-0.24(-4.44%)
Oct 23, 2012
5.250
5.387
5.191
5.309
36,932,036
-0.04(-0.73%)
Oct 19, 2012
5.652
5.662
5.338
5.348
23,794,368
-0.20(-3.54%)
Oct 18, 2012
5.672
5.711
5.544
5.544
17,168,252
-0.13(-2.25%)
Oct 17, 2012
5.642
5.740
5.564
5.672
16,860,126
+0.00(+0.00%)
Oct 16, 2012
5.613
5.691
5.564
5.672
16,774,434
+0.06(+1.05%)
Oct 15, 2012
5.652
5.652
5.534
5.613
15,298,128
+0.05(+0.88%)
Oct 12, 2012
5.652
5.689
5.520
5.564
20,409,270
-0.08(-1.39%)
Oct 11, 2012
5.662
5.682
5.564
5.642
24,100,468
-0.01(-0.17%)
Oct 10, 2012
5.682
5.691
5.534
5.652
17,114,842
+0.00(+0.09%)
Oct 09, 2012
5.721
5.750
5.593
5.647
16,701,500
-0.09(-1.57%)
Oct 08, 2012
5.721
5.789
5.691
5.737
11,355,061
-0.04(-0.73%)
Oct 05, 2012
5.799
5.917
5.740
5.780
17,593,098
+0.01(+0.26%)
Oct 04, 2012
5.731
5.780
5.662
5.765
15,060,958
+0.03(+0.60%)
Oct 03, 2012
5.770
5.789
5.662
5.731
15,065,654
+0.00(+0.00%)
Oct 02, 2012
5.701
5.740
5.632
5.731
20,526,828
+0.07(+1.21%)
Oct 01, 2012
5.956
5.986
5.613
5.662
41,433,400
-0.21(-3.51%)
Sep 28, 2012
5.937
6.123
5.858
5.868
41,810,800
-0.03(-0.58%)
Sep 27, 2012
5.897
5.956
5.789
5.902
39,376,676
+0.07(+1.26%)
Sep 26, 2012
5.986
5.986
5.760
5.829
34,293,860
-0.16(-2.70%)
Sep 25, 2012
6.231
6.241
5.976
5.991
36,962,500
-0.15(-2.40%)
Sep 24, 2012
6.133
6.143
5.996
6.138
38,834,280
-0.10(-1.65%)
Sep 21, 2012
6.378
6.398
6.182
6.241
27,407,772
-0.09(-1.40%)
Sep 20, 2012
6.457
6.476
6.270
6.329
38,208,332
-0.20(-3.01%)
Sep 19, 2012
6.427
6.594
6.427
6.525
25,256,732
+0.17(+2.62%)
Sep 18, 2012
6.418
6.447
6.280
6.359
18,644,198
-0.09(-1.37%)
Sep 17, 2012
6.565
6.614
6.388
6.447
20,827,124
-0.13(-1.94%)
Sep 14, 2012
6.516
6.673
6.496
6.575
20,917,176
+0.10(+1.52%)
Sep 13, 2012
6.349
6.535
6.300
6.476
31,094,722
+0.13(+2.01%)
Sep 12, 2012
6.261
6.359
6.251
6.349
17,042,184
+0.11(+1.73%)
Sep 11, 2012
6.319
6.354
6.172
6.241
29,636,228
-0.05(-0.78%)
Sep 10, 2012
6.300
6.368
6.231
6.290
21,570,430
-0.01(-0.16%)
Sep 07, 2012
6.427
6.447
6.133
6.300
65,043,076
-0.25(-3.82%)
Sep 06, 2012
6.280
6.575
6.270
6.550
46,760,604
+0.48(+7.84%)
Sep 05, 2012
5.996
6.094
5.907
6.074
29,705,328
+0.10(+1.64%)
Sep 04, 2012
6.094
6.104
5.956
5.976
19,063,910
-0.12(-1.93%)
Aug 31, 2012
6.104
6.182
6.054
6.094
21,044,226
+0.03(+0.49%)
Aug 30, 2012
6.094
6.143
6.005
6.064
18,841,128
-0.02(-0.32%)
Aug 29, 2012
6.104
6.172
6.054
6.084
16,405,213
-0.03(-0.48%)
Aug 27, 2012
6.182
6.192
6.035
6.113
13,473,646
-0.07(-1.11%)
Aug 24, 2012
6.113
6.192
5.956
6.182
19,441,304
+0.04(+0.72%)
Aug 23, 2012
6.172
6.182
6.047
6.138
18,528,240
-0.06(-1.03%)
Aug 22, 2012
6.319
6.359
6.143
6.202
26,538,194
-0.14(-2.17%)
Aug 21, 2012
6.349
6.506
6.290
6.339
24,948,544
-0.03(-0.46%)
Aug 20, 2012
6.418
6.476
6.280
6.368
16,327,615
-0.08(-1.22%)
Aug 17, 2012
6.486
6.565
6.388
6.447
15,244,359
-0.04(-0.61%)
Aug 16, 2012
6.427
6.545
6.388
6.486
16,140,203
+0.12(+1.85%)
Aug 15, 2012
6.437
6.467
6.300
6.368
35,214,116
-0.06(-0.92%)
Aug 14, 2012
6.643
6.653
6.344
6.427
28,047,130
-0.16(-2.46%)
Aug 13, 2012
6.633
6.653
6.476
6.589
16,303,961
-0.04(-0.67%)
Aug 10, 2012
6.624
6.722
6.525
6.633
22,423,146
-0.05(-0.73%)
Aug 09, 2012
6.692
6.790
6.575
6.682
20,922,260
-0.08(-1.16%)
Aug 08, 2012
6.624
6.810
6.516
6.761
32,456,536
+0.07(+1.03%)
Aug 07, 2012
6.575
6.849
6.545
6.692
43,880,352
+0.25(+3.81%)
Aug 06, 2012
6.270
6.516
6.202
6.447
27,410,274
+0.24(+3.79%)
Aug 03, 2012
6.202
6.329
6.123
6.211
22,902,256
+0.17(+2.76%)
Aug 02, 2012
6.074
6.182
5.956
6.045
17,968,462
-0.11(-1.75%)
Aug 01, 2012
6.192
6.300
6.054
6.153
23,842,960
+0.06(+0.97%)
Jul 31, 2012
6.104
6.378
6.064
6.094
52,557,812
+0.10(+1.64%)
Jul 30, 2012
6.084
6.123
5.897
5.996
28,059,324
-0.16(-2.63%)
Jul 27, 2012
5.927
6.182
5.878
6.157
24,408,656
+0.31(+5.37%)
Jul 26, 2012
5.809
5.966
5.780
5.843
23,005,112
+0.11(+1.97%)
Jul 25, 2012
5.603
5.819
5.603
5.731
28,167,262
+0.11(+2.01%)
Jul 24, 2012
5.574
5.652
5.456
5.618
32,900,230
+0.10(+1.87%)
Jul 23, 2012
5.603
5.691
5.466
5.515
43,023,456
-0.20(-3.52%)
Jul 20, 2012
5.868
6.015
5.691
5.716
45,333,196
+0.05(+0.87%)
Jul 19, 2012
5.789
5.897
5.652
5.667
24,118,382
-0.06(-1.11%)
Jul 18, 2012
5.593
5.848
5.574
5.731
25,390,112
+0.07(+1.21%)
Jul 17, 2012
5.907
5.966
5.632
5.662
36,195,476
-0.23(-3.83%)
Jul 16, 2012
5.976
5.986
5.740
5.888
28,011,554
-0.13(-2.12%)
Jul 13, 2012
6.015
6.123
5.927
6.015
26,174,606
+0.00(+0.00%)
Jul 12, 2012
6.025
6.064
5.829
6.015
39,278,328
-0.08(-1.29%)
Jul 11, 2012
6.084
6.133
5.902
6.094
33,995,288
+0.05(+0.81%)
Jul 10, 2012
6.310
6.359
5.947
6.045
37,066,500
-0.32(-5.08%)
Jul 09, 2012
6.584
6.692
6.295
6.368
20,220,706
-0.22(-3.35%)
Jul 06, 2012
6.575
6.624
6.427
6.589
23,138,452
-0.09(-1.39%)
Jul 05, 2012
6.712
6.781
6.535
6.682
22,332,766
-0.08(-1.16%)
Jul 03, 2012
6.457
6.800
6.447
6.761
47,286,180
+0.33(+5.19%)
Jul 02, 2012
6.604
6.692
6.329
6.427
52,115,648
+0.24(+3.80%)
Jun 29, 2012
5.986
6.202
5.956
6.192
32,868,472
+0.33(+5.70%)
Jun 28, 2012
5.525
5.868
5.495
5.858
35,200,052
+0.25(+4.37%)
Jun 27, 2012
5.525
5.632
5.456
5.613
14,100,109
+0.09(+1.60%)
Jun 26, 2012
5.505
5.583
5.417
5.525
18,006,432
+0.04(+0.72%)
Jun 25, 2012
5.554
5.623
5.446
5.485
20,173,744
-0.15(-2.61%)
Jun 22, 2012
5.574
5.642
5.426
5.632
34,125,608
+0.09(+1.68%)
Jun 21, 2012
5.809
5.858
5.505
5.539
52,212,472
-0.47(-7.76%)
Jun 20, 2012
6.005
6.084
5.888
6.005
30,794,340
+0.02(+0.33%)
Jun 19, 2012
5.907
6.035
5.868
5.986
23,073,186
+0.16(+2.69%)
Jun 18, 2012
5.701
5.888
5.701
5.829
19,748,226
+0.05(+0.85%)
Jun 15, 2012
5.662
5.789
5.583
5.780
28,080,122
+0.13(+2.35%)
Jun 14, 2012
5.740
5.780
5.544
5.647
33,220,082
-0.10(-1.71%)
Jun 13, 2012
5.799
5.878
5.701
5.745
31,799,570
-0.06(-1.10%)
Jun 12, 2012
5.613
5.829
5.613
5.809
21,688,674
+0.21(+3.77%)
Jun 11, 2012
5.858
5.927
5.593
5.598
21,871,660
-0.17(-2.98%)
Jun 08, 2012
5.544
5.789
5.534
5.770
19,385,352
+0.21(+3.70%)
Jun 07, 2012
5.760
5.780
5.534
5.564
33,810,392
-0.08(-1.39%)
Jun 06, 2012
5.564
5.701
5.534
5.642
35,751,016
+0.15(+2.77%)
Jun 05, 2012
5.309
5.544
5.289
5.490
31,852,992
+0.20(+3.80%)
Jun 04, 2012
5.368
5.456
5.201
5.289
19,060,966
-0.06(-1.10%)
Jun 01, 2012
5.593
5.642
5.299
5.348
30,910,846
-0.38(-6.68%)
May 31, 2012
5.878
5.878
5.632
5.731
31,293,944
-0.15(-2.50%)
May 30, 2012
5.927
5.937
5.780
5.878
25,701,894
-0.13(-2.12%)
May 29, 2012
5.927
6.035
5.907
6.005
21,390,920
+0.16(+2.68%)
May 25, 2012
5.652
5.897
5.642
5.848
21,582,278
+0.22(+3.83%)
May 24, 2012
5.642
5.721
5.564
5.632
22,613,450
-0.01(-0.17%)
May 23, 2012
5.525
5.691
5.485
5.642
26,103,596
+0.04(+0.70%)
May 22, 2012
5.701
5.731
5.525
5.603
25,880,118
-0.07(-1.21%)
May 21, 2012
5.544
5.701
5.525
5.672
27,722,722
+0.15(+2.76%)
May 18, 2012
5.888
5.897
5.485
5.520
34,265,008
-0.32(-5.46%)
May 17, 2012
6.045
6.133
5.799
5.839
33,314,294
-0.20(-3.25%)
May 16, 2012
5.996
6.408
5.907
6.035
55,083,056
+0.13(+2.16%)
May 15, 2012
6.054
6.064
5.848
5.907
44,989,048
-0.19(-3.06%)
May 14, 2012
6.094
6.153
5.986
6.094
31,034,346
-0.15(-2.36%)
May 11, 2012
6.123
6.290
6.104
6.241
18,795,178
+0.07(+1.11%)
May 10, 2012
6.329
6.349
6.094
6.172
25,862,518
-0.07(-1.10%)
May 09, 2012
6.015
6.319
5.927
6.241
37,398,640
+0.12(+1.92%)
May 08, 2012
6.310
6.310
5.976
6.123
36,533,744
-0.26(-4.00%)
May 07, 2012
6.476
6.624
6.280
6.378
37,289,320
-0.05(-0.76%)
May 04, 2012
6.525
6.761
6.427
6.427
35,181,928
+0.08(+1.24%)
May 03, 2012
6.781
6.839
6.300
6.349
35,183,384
-0.34(-5.13%)
May 02, 2012
6.525
6.741
6.525
6.692
28,709,304
+0.14(+2.10%)
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.