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
Neogen Cp
(NQ:
NEOG
)
16.01
+0.11 (+0.69%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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, 2009
3.929
3.996
3.778
3.779
420,428
-0.14(-3.45%)
Apr 29, 2009
3.914
3.986
3.844
3.914
412,114
+0.02(+0.38%)
Apr 28, 2009
3.749
3.986
3.749
3.899
1,016,247
+0.11(+2.86%)
Apr 27, 2009
3.784
3.928
3.738
3.791
756,248
+0.01(+0.18%)
Apr 24, 2009
3.754
3.834
3.724
3.784
554,561
+0.07(+1.89%)
Apr 23, 2009
3.773
3.819
3.673
3.714
984,143
-0.07(-1.76%)
Apr 22, 2009
3.858
3.914
3.769
3.781
624,227
-0.11(-2.91%)
Apr 21, 2009
3.709
3.954
3.641
3.894
1,130,903
+0.16(+4.33%)
Apr 20, 2009
3.596
3.796
3.520
3.733
614,600
+0.06(+1.68%)
Apr 17, 2009
3.553
3.739
3.441
3.671
475,699
+0.14(+3.87%)
Apr 16, 2009
3.551
3.556
3.431
3.534
643,201
+0.00(+0.00%)
Apr 15, 2009
3.563
3.608
3.384
3.534
403,087
-0.04(-1.03%)
Apr 14, 2009
3.618
3.658
3.501
3.571
288,617
-0.10(-2.81%)
Apr 13, 2009
3.621
3.684
3.561
3.674
316,306
-0.00(-0.09%)
Apr 09, 2009
3.578
3.678
3.518
3.678
402,979
+0.16(+4.50%)
Apr 08, 2009
3.496
3.519
3.369
3.519
224,457
+0.06(+1.59%)
Apr 07, 2009
3.629
3.629
3.464
3.464
468,866
-0.20(-5.33%)
Apr 06, 2009
3.713
3.713
3.576
3.659
406,722
-0.06(-1.66%)
Apr 03, 2009
3.768
3.801
3.648
3.721
396,806
-0.04(-0.98%)
Apr 02, 2009
3.743
3.879
3.648
3.758
823,300
+0.07(+1.99%)
Apr 01, 2009
3.634
3.694
3.493
3.684
588,476
+0.05(+1.24%)
Mar 31, 2009
3.464
3.693
3.379
3.639
670,776
+0.20(+5.77%)
Mar 30, 2009
3.337
3.443
3.277
3.441
469,868
-0.10(-2.78%)
Mar 26, 2009
3.416
3.551
3.373
3.539
436,816
+0.18(+5.26%)
Mar 25, 2009
3.299
3.468
3.259
3.363
876,752
+0.10(+2.91%)
Mar 24, 2009
3.316
3.424
3.238
3.267
400,105
-0.10(-3.07%)
Mar 23, 2009
3.311
3.458
3.212
3.371
939,952
+0.20(+6.36%)
Mar 20, 2009
3.127
3.201
3.084
3.169
802,251
+0.07(+2.09%)
Mar 19, 2009
3.254
3.254
2.751
3.104
1,677,396
-0.19(-5.72%)
Mar 18, 2009
3.401
3.481
3.242
3.292
538,581
-0.10(-3.04%)
Mar 17, 2009
3.231
3.396
3.201
3.396
657,885
+0.18(+5.60%)
Mar 16, 2009
3.229
3.322
3.197
3.216
403,986
+0.02(+0.63%)
Mar 13, 2009
3.189
3.257
3.144
3.196
492,200
+0.03(+0.89%)
Mar 12, 2009
2.987
3.177
2.979
3.167
501,528
+0.18(+5.97%)
Mar 11, 2009
3.159
3.219
2.982
2.989
537,177
-0.17(-5.38%)
Mar 10, 2009
3.161
3.279
3.047
3.159
729,705
+0.13(+4.18%)
Mar 09, 2009
3.134
3.141
3.009
3.032
446,432
-0.12(-3.76%)
Mar 06, 2009
3.129
3.159
3.042
3.151
656,037
+0.04(+1.12%)
Mar 05, 2009
3.349
3.406
3.111
3.116
623,136
-0.28(-8.25%)
Mar 04, 2009
3.468
3.533
3.355
3.396
927,416
+0.05(+1.55%)
Mar 02, 2009
3.516
3.529
3.336
3.344
667,081
-0.20(-5.60%)
Feb 27, 2009
3.568
3.623
3.518
3.543
455,646
-0.04(-1.21%)
Feb 26, 2009
3.691
3.738
3.586
3.586
327,284
-0.07(-1.87%)
Feb 25, 2009
3.704
3.751
3.594
3.654
516,890
-0.08(-2.06%)
Feb 24, 2009
3.856
3.956
3.678
3.731
1,334,708
-0.08(-2.10%)
Feb 23, 2009
4.068
4.068
3.808
3.811
544,393
-0.27(-6.50%)
Feb 20, 2009
4.136
4.136
4.023
4.076
773,182
-0.11(-2.59%)
Feb 19, 2009
4.088
4.204
3.991
4.184
492,290
+0.12(+2.95%)
Feb 18, 2009
4.133
4.206
4.034
4.064
595,908
-0.16(-3.71%)
Feb 17, 2009
4.296
4.323
4.218
4.221
300,134
-0.15(-3.40%)
Feb 13, 2009
4.379
4.379
4.334
4.369
593,281
+0.00(+0.04%)
Feb 12, 2009
4.318
4.384
4.301
4.368
694,002
-0.03(-0.57%)
Feb 11, 2009
4.366
4.399
4.279
4.393
626,861
+0.03(+0.73%)
Feb 10, 2009
4.424
4.436
4.338
4.361
432,053
-0.10(-2.21%)
Feb 09, 2009
4.409
4.473
4.359
4.459
529,721
+0.02(+0.53%)
Feb 06, 2009
4.413
4.488
4.363
4.436
491,313
-0.00(-0.08%)
Feb 05, 2009
4.434
4.471
4.288
4.439
367,018
-0.02(-0.34%)
Feb 04, 2009
4.491
4.528
4.353
4.454
835,111
-0.04(-0.78%)
Feb 03, 2009
4.388
4.534
4.318
4.489
1,489,943
+0.11(+2.43%)
Feb 02, 2009
4.346
4.433
4.261
4.383
9,664,567
+0.02(+0.46%)
Jan 30, 2009
4.478
4.478
4.219
4.363
3,125,896
+0.43(+10.84%)
Jan 29, 2009
4.076
4.106
3.909
3.936
246,586
-0.17(-4.02%)
Jan 28, 2009
4.119
4.173
4.058
4.101
256,297
+0.03(+0.78%)
Jan 27, 2009
4.001
4.101
4.001
4.069
184,231
+0.08(+1.96%)
Jan 26, 2009
3.806
4.031
3.804
3.991
250,215
+0.18(+4.59%)
Jan 23, 2009
3.813
3.899
3.768
3.816
297,693
-0.03(-0.65%)
Jan 22, 2009
3.883
3.948
3.784
3.841
164,364
-0.11(-2.83%)
Jan 21, 2009
3.719
3.976
3.651
3.953
309,144
+0.26(+6.90%)
Jan 20, 2009
3.813
3.839
3.691
3.698
350,954
-0.17(-4.40%)
Jan 16, 2009
4.016
4.016
3.788
3.868
311,022
-0.05(-1.28%)
Jan 15, 2009
3.904
3.988
3.763
3.918
445,034
+0.00(+0.00%)
Jan 14, 2009
4.079
4.079
3.918
3.918
256,177
-0.22(-5.20%)
Jan 13, 2009
4.061
4.234
4.028
4.133
252,944
+0.06(+1.39%)
Jan 12, 2009
3.941
4.114
3.941
4.076
391,684
+0.12(+2.99%)
Jan 09, 2009
4.133
4.133
3.956
3.958
464,241
-0.16(-3.93%)
Jan 08, 2009
4.101
4.126
3.984
4.119
271,072
+0.02(+0.45%)
Jan 07, 2009
4.283
4.349
4.036
4.101
450,871
-0.26(-5.89%)
Jan 06, 2009
4.419
4.594
4.206
4.358
456,677
+0.02(+0.54%)
Jan 05, 2009
4.393
4.393
4.191
4.334
520,909
-0.02(-0.46%)
Jan 02, 2009
4.181
4.373
4.081
4.354
582,082
+0.19(+4.56%)
Dec 31, 2008
4.039
4.176
3.946
4.164
498,571
+0.14(+3.48%)
Dec 30, 2008
3.904
4.053
3.796
4.024
302,438
+0.16(+4.10%)
Dec 29, 2008
3.869
3.898
3.744
3.866
262,314
-0.02(-0.60%)
Dec 26, 2008
3.878
3.889
3.704
3.889
142,404
+0.04(+1.13%)
Dec 24, 2008
3.879
3.918
3.746
3.846
132,650
-0.03(-0.77%)
Dec 23, 2008
3.999
4.029
3.816
3.876
307,219
-0.09(-2.19%)
Dec 22, 2008
3.771
3.990
3.739
3.963
558,274
+0.21(+5.64%)
Dec 19, 2008
4.023
4.023
3.686
3.751
843,611
-0.16(-4.05%)
Dec 18, 2008
3.604
4.028
3.604
3.909
741,186
+0.18(+4.73%)
Dec 17, 2008
3.686
3.793
3.668
3.733
558,262
+0.02(+0.49%)
Dec 16, 2008
3.706
3.751
3.669
3.714
474,829
+0.08(+2.06%)
Dec 15, 2008
3.694
3.748
3.598
3.639
706,485
-0.03(-0.77%)
Dec 12, 2008
3.471
3.668
3.341
3.668
977,419
+0.22(+6.49%)
Dec 11, 2008
3.342
3.581
3.337
3.444
602,369
+0.06(+1.82%)
Dec 10, 2008
3.346
3.438
3.342
3.383
298,995
+0.05(+1.50%)
Dec 09, 2008
3.386
3.479
3.277
3.333
581,626
-0.06(-1.77%)
Dec 08, 2008
3.543
3.626
3.383
3.393
937,289
-0.11(-3.10%)
Dec 05, 2008
3.483
3.641
3.394
3.501
1,091,097
-0.03(-0.76%)
Dec 04, 2008
3.606
3.749
3.463
3.528
407,814
-0.11(-2.98%)
Dec 03, 2008
3.611
3.754
3.569
3.636
919,893
-0.03(-0.73%)
Dec 02, 2008
3.633
3.749
3.564
3.663
376,759
+0.09(+2.47%)
Dec 01, 2008
3.688
3.714
3.551
3.574
777,555
-0.19(-5.09%)
Nov 28, 2008
3.723
3.766
3.654
3.766
98,975
+0.02(+0.58%)
Nov 26, 2008
3.656
3.782
3.598
3.744
756,956
+0.06(+1.67%)
Nov 25, 2008
3.818
3.888
3.609
3.683
1,176,923
-0.14(-3.54%)
Nov 24, 2008
3.521
3.818
3.459
3.818
1,269,528
+0.34(+9.88%)
Nov 21, 2008
3.668
3.788
3.184
3.474
1,885,478
-0.16(-4.32%)
Nov 20, 2008
3.731
3.816
3.507
3.631
1,403,960
-0.12(-3.16%)
Nov 19, 2008
3.964
3.964
3.641
3.749
2,228,502
-0.20(-4.99%)
Nov 18, 2008
4.139
4.281
3.896
3.946
934,026
-0.19(-4.67%)
Nov 17, 2008
4.131
4.206
4.121
4.139
730,563
-0.02(-0.56%)
Nov 14, 2008
4.311
4.431
4.152
4.163
524,574
-0.19(-4.33%)
Nov 13, 2008
4.154
4.374
4.134
4.351
948,068
+0.18(+4.40%)
Nov 12, 2008
4.374
4.466
4.163
4.168
951,656
-0.24(-5.48%)
Nov 11, 2008
4.648
4.648
4.336
4.409
668,196
-0.25(-5.40%)
Nov 10, 2008
4.775
4.808
4.589
4.661
485,512
-0.05(-1.06%)
Nov 07, 2008
4.678
4.815
4.596
4.711
260,016
+0.08(+1.69%)
Nov 06, 2008
4.581
4.790
4.581
4.633
332,352
+0.04(+0.80%)
Nov 05, 2008
4.753
4.833
4.589
4.596
223,006
-0.19(-3.97%)
Nov 04, 2008
4.858
4.861
4.691
4.786
232,435
-0.04(-0.79%)
Nov 03, 2008
4.923
4.980
4.808
4.825
591,374
-0.09(-1.80%)
Oct 31, 2008
4.880
4.985
4.676
4.913
622,500
+0.03(+0.55%)
Oct 30, 2008
4.561
4.910
4.561
4.886
470,798
+0.40(+8.96%)
Oct 29, 2008
4.543
4.581
4.396
4.484
564,164
-0.02(-0.48%)
Oct 28, 2008
4.334
4.516
4.263
4.506
835,824
+0.22(+5.01%)
Oct 27, 2008
4.381
4.501
4.274
4.291
686,930
-0.16(-3.49%)
Oct 24, 2008
4.584
4.628
4.339
4.446
766,854
-0.36(-7.49%)
Oct 23, 2008
4.865
4.950
4.584
4.806
474,523
-0.11(-2.14%)
Oct 22, 2008
5.153
5.168
4.868
4.911
466,677
-0.29(-5.55%)
Oct 21, 2008
4.930
5.255
4.836
5.200
1,219,225
+0.21(+4.21%)
Oct 20, 2008
4.648
4.996
4.586
4.990
661,208
+0.43(+9.35%)
Oct 17, 2008
4.348
4.771
4.334
4.563
745,883
+0.08(+1.71%)
Oct 16, 2008
4.209
4.501
4.143
4.486
753,837
+0.29(+7.00%)
Oct 15, 2008
4.476
4.651
4.168
4.193
1,065,309
-0.34(-7.43%)
Oct 14, 2008
4.543
4.750
4.443
4.529
502,542
+0.08(+1.80%)
Oct 13, 2008
4.333
4.514
4.086
4.449
667,639
+0.32(+7.62%)
Oct 10, 2008
3.938
4.153
3.844
4.134
1,141,472
-0.03(-0.60%)
Oct 09, 2008
4.234
4.433
4.159
4.159
646,260
-0.11(-2.46%)
Oct 08, 2008
4.093
4.411
4.088
4.264
731,583
-0.08(-1.80%)
Oct 07, 2008
4.499
4.584
4.329
4.343
346,263
-0.27(-5.75%)
Oct 06, 2008
4.423
4.614
4.233
4.608
623,688
+0.14(+3.10%)
Oct 03, 2008
4.544
4.751
4.468
4.469
257,419
-0.03(-0.59%)
Oct 02, 2008
4.711
4.836
4.496
4.496
388,306
-0.24(-5.10%)
Oct 01, 2008
4.670
4.871
4.539
4.738
162,109
+0.04(+0.85%)
Sep 30, 2008
4.579
4.766
4.464
4.698
372,518
+0.02(+0.43%)
Sep 29, 2008
4.778
4.906
4.671
4.678
352,087
-0.11(-2.30%)
Sep 26, 2008
4.686
4.926
4.686
4.788
425,083
+0.05(+1.13%)
Sep 25, 2008
4.818
4.986
4.698
4.735
589,622
-0.09(-1.80%)
Sep 24, 2008
4.983
5.001
4.753
4.821
738,049
+0.04(+0.87%)
Sep 23, 2008
4.753
4.901
4.753
4.780
285,168
-0.06(-1.27%)
Sep 22, 2008
5.001
5.041
4.796
4.841
176,223
-0.21(-4.16%)
Sep 19, 2008
5.251
5.326
4.816
5.051
1,827,754
-0.04(-0.79%)
Sep 18, 2008
4.698
5.170
4.683
5.091
1,233,903
+0.54(+11.75%)
Sep 17, 2008
4.536
4.701
4.503
4.556
516,392
-0.11(-2.36%)
Sep 16, 2008
4.423
4.666
4.418
4.666
336,833
+0.21(+4.64%)
Sep 15, 2008
4.521
4.538
4.378
4.459
214,980
-0.09(-1.94%)
Sep 12, 2008
4.514
4.561
4.414
4.548
233,407
-0.01(-0.15%)
Sep 11, 2008
4.309
4.574
4.309
4.554
304,285
+0.20(+4.67%)
Sep 10, 2008
4.396
4.438
4.169
4.351
297,267
+0.10(+2.31%)
Sep 09, 2008
4.374
4.481
4.253
4.253
257,479
-0.15(-3.33%)
Sep 08, 2008
4.334
4.406
4.259
4.399
297,801
+0.09(+2.05%)
Sep 05, 2008
4.184
4.311
4.104
4.311
257,167
+0.10(+2.46%)
Sep 04, 2008
4.236
4.278
4.171
4.208
207,188
-0.10(-2.25%)
Sep 03, 2008
4.348
4.376
4.271
4.304
188,688
+0.02(+0.43%)
Sep 02, 2008
4.349
4.411
4.207
4.286
183,314
-0.06(-1.38%)
Aug 29, 2008
4.433
4.433
4.294
4.346
238,368
-0.06(-1.44%)
Aug 28, 2008
4.188
4.409
4.188
4.409
488,361
+0.19(+4.46%)
Aug 27, 2008
4.253
4.279
4.179
4.221
257,377
-0.06(-1.40%)
Aug 26, 2008
4.334
4.334
4.229
4.281
175,174
+0.01(+0.20%)
Aug 25, 2008
4.374
4.406
4.273
4.273
324,482
-0.13(-3.03%)
Aug 22, 2008
4.363
4.478
4.301
4.406
457,139
+0.06(+1.30%)
Aug 21, 2008
4.334
4.399
4.301
4.349
234,589
-0.03(-0.57%)
Aug 20, 2008
4.469
4.481
4.364
4.374
154,917
-0.10(-2.16%)
Aug 19, 2008
4.513
4.571
4.453
4.471
120,563
-0.07(-1.54%)
Aug 18, 2008
4.529
4.608
4.458
4.541
132,380
-0.01(-0.15%)
Aug 15, 2008
4.751
4.751
4.504
4.548
315,173
-0.16(-3.43%)
Aug 14, 2008
4.686
4.745
4.656
4.710
166,998
-0.01(-0.28%)
Aug 13, 2008
4.676
4.735
4.566
4.723
279,596
+0.05(+1.07%)
Aug 12, 2008
4.688
4.718
4.668
4.673
290,621
-0.04(-0.85%)
Aug 11, 2008
4.649
4.750
4.613
4.713
306,937
+0.05(+1.14%)
Aug 08, 2008
4.474
4.660
4.474
4.660
225,069
+0.18(+3.94%)
Aug 07, 2008
4.564
4.603
4.466
4.483
189,732
-0.12(-2.64%)
Aug 06, 2008
4.488
4.636
4.443
4.604
207,542
+0.08(+1.69%)
Aug 05, 2008
4.523
4.571
4.498
4.528
205,238
+0.02(+0.37%)
Aug 04, 2008
4.499
4.578
4.133
4.511
336,881
-0.01(-0.29%)
Aug 01, 2008
4.579
4.579
4.414
4.524
300,020
-0.06(-1.20%)
Jul 31, 2008
4.416
4.581
4.374
4.579
274,347
+0.12(+2.58%)
Jul 30, 2008
4.518
4.518
4.369
4.464
255,967
-0.08(-1.65%)
Jul 29, 2008
4.539
4.584
4.396
4.539
370,569
+0.20(+4.61%)
Jul 28, 2008
4.376
4.399
4.261
4.339
262,224
-0.05(-1.10%)
Jul 25, 2008
4.281
4.388
4.228
4.388
354,229
+0.14(+3.18%)
Jul 24, 2008
4.254
4.314
4.198
4.253
213,150
+0.02(+0.43%)
Jul 23, 2008
4.259
4.288
4.156
4.234
324,650
-0.04(-0.94%)
Jul 22, 2008
4.168
4.351
4.108
4.274
443,367
+0.36(+9.11%)
Jul 21, 2008
4.014
4.028
3.861
3.918
352,285
-0.01(-0.34%)
Jul 18, 2008
4.084
4.123
3.926
3.931
214,080
-0.15(-3.64%)
Jul 17, 2008
4.033
4.081
3.966
4.079
118,536
+0.08(+1.96%)
Jul 16, 2008
3.936
4.001
3.889
4.001
205,298
+0.09(+2.26%)
Jul 15, 2008
3.786
3.956
3.786
3.913
264,119
+0.06(+1.47%)
Jul 14, 2008
3.904
3.954
3.771
3.856
178,455
-0.02(-0.43%)
Jul 11, 2008
3.789
3.971
3.743
3.873
454,716
+0.04(+1.00%)
Jul 10, 2008
3.823
3.918
3.806
3.834
304,111
-0.01(-0.35%)
Jul 09, 2008
3.928
3.983
3.789
3.848
313,697
-0.10(-2.41%)
Jul 08, 2008
3.838
3.968
3.814
3.943
508,336
+0.12(+3.09%)
Jul 07, 2008
3.801
3.921
3.789
3.824
344,271
+0.03(+0.66%)
Jul 04, 2008
3.846
3.938
3.743
3.799
135,272
+0.00(+0.00%)
Jul 03, 2008
3.846
3.938
3.743
3.799
135,272
-0.05(-1.17%)
Jul 02, 2008
3.998
3.998
3.766
3.844
533,680
-0.01(-0.30%)
Jul 01, 2008
3.834
3.983
3.773
3.856
618,667
+0.04(+1.05%)
Jun 30, 2008
3.768
3.934
3.748
3.816
591,272
-0.04(-0.99%)
Jun 27, 2008
3.946
3.984
3.701
3.854
9,086,809
-0.12(-2.90%)
Jun 26, 2008
3.983
4.083
3.946
3.969
189,384
-0.10(-2.50%)
Jun 25, 2008
4.016
4.291
3.976
4.071
483,952
-0.17(-4.08%)
Jun 24, 2008
4.226
4.256
4.136
4.244
295,977
+0.02(+0.43%)
Jun 23, 2008
4.238
4.311
4.226
4.226
140,844
-0.06(-1.36%)
Jun 20, 2008
4.314
4.321
4.219
4.284
192,335
+0.01(+0.23%)
Jun 19, 2008
4.253
4.348
4.211
4.274
156,464
-0.03(-0.77%)
Jun 18, 2008
4.418
4.418
4.226
4.308
144,743
-0.10(-2.34%)
Jun 17, 2008
4.313
4.411
4.226
4.411
304,663
+0.16(+3.64%)
Jun 16, 2008
4.348
4.389
4.244
4.256
173,722
-0.05(-1.12%)
Jun 13, 2008
4.324
4.329
4.228
4.304
109,556
+0.00(+0.00%)
Jun 12, 2008
4.161
4.313
4.126
4.304
217,691
+0.18(+4.37%)
Jun 11, 2008
4.216
4.223
4.109
4.124
136,171
-0.08(-1.86%)
Jun 10, 2008
4.186
4.253
4.171
4.203
134,384
-0.11(-2.59%)
Jun 09, 2008
4.423
4.423
4.254
4.314
81,405
-0.07(-1.60%)
Jun 06, 2008
4.408
4.436
4.268
4.384
93,906
+0.00(+0.00%)
Jun 05, 2008
4.414
4.418
4.234
4.384
114,955
+0.04(+0.96%)
Jun 04, 2008
4.264
4.343
4.188
4.343
235,813
+0.01(+0.19%)
Jun 03, 2008
4.291
4.344
4.198
4.334
188,034
+0.10(+2.24%)
Jun 02, 2008
4.189
4.318
4.168
4.239
167,532
-0.15(-3.45%)
May 30, 2008
4.244
4.413
4.221
4.391
298,113
+0.09(+2.05%)
May 29, 2008
4.261
4.334
4.136
4.303
253,598
+0.05(+1.14%)
May 28, 2008
4.163
4.258
4.136
4.254
89,737
+0.06(+1.31%)
May 27, 2008
4.178
4.311
4.111
4.199
119,124
-0.08(-1.79%)
May 26, 2008
4.206
4.333
4.179
4.276
105,675
+0.00(+0.00%)
May 23, 2008
4.206
4.333
4.179
4.276
105,675
+0.03(+0.71%)
May 22, 2008
4.159
4.248
4.084
4.246
130,731
+0.09(+2.25%)
May 21, 2008
4.249
4.308
4.146
4.153
222,250
-0.13(-3.07%)
May 20, 2008
4.246
4.284
4.154
4.284
106,119
+0.06(+1.34%)
May 19, 2008
4.178
4.309
4.156
4.228
169,031
+0.05(+1.16%)
May 16, 2008
4.251
4.251
4.084
4.179
112,447
-0.07(-1.61%)
May 15, 2008
4.293
4.293
4.134
4.248
165,828
+0.01(+0.35%)
May 14, 2008
4.319
4.464
4.213
4.233
235,525
-0.11(-2.61%)
May 13, 2008
4.169
4.496
4.084
4.346
556,702
+0.17(+4.03%)
May 12, 2008
4.219
4.284
4.128
4.178
86,084
-0.10(-2.41%)
May 09, 2008
4.226
4.303
4.126
4.281
149,284
+0.03(+0.67%)
May 08, 2008
4.268
4.324
4.154
4.253
67,453
+0.00(+0.04%)
May 07, 2008
4.301
4.334
4.239
4.251
84,896
-0.06(-1.35%)
May 06, 2008
4.203
4.334
4.154
4.309
229,070
+0.06(+1.41%)
May 05, 2008
4.333
4.333
4.188
4.249
127,852
-0.03(-0.74%)
May 02, 2008
4.249
4.334
4.243
4.281
114,469
+0.04(+0.86%)
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.