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 Corp
(NQ:
NEOG
)
14.28
-0.29 (-1.99%)
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 29, 2011
10.48
10.62
10.32
10.48
252,488
-0.09(-0.88%)
Apr 28, 2011
10.49
10.69
10.39
10.57
587,173
+0.17(+1.59%)
Apr 27, 2011
10.26
10.44
10.23
10.41
269,864
+0.17(+1.69%)
Apr 26, 2011
10.16
10.44
10.15
10.23
239,672
+0.13(+1.24%)
Apr 25, 2011
10.12
10.13
9.872
10.11
547,651
-0.02(-0.20%)
Apr 21, 2011
10.18
10.18
10.04
10.13
170,045
-0.01(-0.05%)
Apr 20, 2011
9.960
10.13
9.880
10.13
340,750
+0.33(+3.31%)
Apr 19, 2011
10.05
10.05
9.767
9.807
625,683
-0.17(-1.70%)
Apr 18, 2011
10.00
10.15
9.830
9.977
568,533
-0.22(-2.13%)
Apr 15, 2011
9.975
10.22
9.823
10.20
500,514
+0.17(+1.67%)
Apr 14, 2011
9.702
10.10
9.702
10.03
588,868
+0.19(+1.88%)
Apr 13, 2011
9.912
9.950
9.772
9.842
237,304
-0.01(-0.08%)
Apr 12, 2011
9.992
10.04
9.847
9.850
271,396
-0.20(-1.94%)
Apr 11, 2011
10.13
10.26
9.957
10.04
278,250
-0.12(-1.13%)
Apr 08, 2011
10.51
10.51
10.07
10.16
271,320
-0.26(-2.47%)
Apr 07, 2011
10.58
10.72
10.42
10.42
235,777
-0.16(-1.51%)
Apr 06, 2011
10.68
10.75
10.56
10.58
366,808
-0.03(-0.26%)
Apr 05, 2011
10.49
10.75
10.44
10.61
367,484
+0.07(+0.62%)
Apr 04, 2011
10.34
10.74
10.25
10.54
649,889
+0.20(+1.96%)
Apr 01, 2011
10.37
10.45
10.09
10.34
694,998
-0.01(-0.10%)
Mar 31, 2011
9.827
10.48
9.822
10.35
1,406,964
+0.52(+5.29%)
Mar 30, 2011
9.827
9.875
9.457
9.827
587,956
+0.34(+3.56%)
Mar 29, 2011
9.402
9.527
9.362
9.490
348,624
+0.10(+1.07%)
Mar 28, 2011
9.442
9.517
9.327
9.390
366,784
-0.10(-1.03%)
Mar 25, 2011
9.635
9.635
9.470
9.487
450,211
-0.14(-1.40%)
Mar 24, 2011
9.930
9.960
9.602
9.622
449,495
-0.28(-2.85%)
Mar 23, 2011
10.19
10.21
9.762
9.905
622,728
-0.37(-3.63%)
Mar 22, 2011
10.04
10.38
9.952
10.28
528,735
+0.28(+2.80%)
Mar 21, 2011
9.970
10.00
9.812
9.998
290,943
+0.26(+2.62%)
Mar 18, 2011
9.712
9.764
9.564
9.742
516,250
+0.11(+1.09%)
Mar 17, 2011
9.630
9.750
9.525
9.637
239,892
+0.13(+1.37%)
Mar 16, 2011
9.610
9.715
9.425
9.507
342,714
-0.15(-1.53%)
Mar 15, 2011
9.507
9.832
9.507
9.655
357,058
-0.12(-1.25%)
Mar 14, 2011
9.750
9.900
9.675
9.777
315,869
-0.01(-0.05%)
Mar 11, 2011
9.820
9.897
9.675
9.782
553,773
-0.09(-0.86%)
Mar 10, 2011
10.01
10.02
9.682
9.867
418,603
-0.30(-2.93%)
Mar 09, 2011
10.25
10.30
10.14
10.16
327,506
-0.13(-1.24%)
Mar 08, 2011
10.11
10.33
10.07
10.29
285,460
+0.18(+1.76%)
Mar 07, 2011
10.06
10.20
9.845
10.12
350,852
+0.02(+0.15%)
Mar 04, 2011
9.897
10.22
9.827
10.10
678,190
+0.20(+2.05%)
Mar 03, 2011
9.417
9.975
9.370
9.897
523,673
+0.54(+5.77%)
Mar 02, 2011
9.202
9.385
9.155
9.357
189,108
+0.16(+1.68%)
Mar 01, 2011
9.350
9.350
9.135
9.202
810,113
-0.15(-1.58%)
Feb 28, 2011
9.407
9.422
9.245
9.350
316,464
-0.05(-0.53%)
Feb 25, 2011
9.120
9.400
9.112
9.400
197,142
+0.30(+3.30%)
Feb 24, 2011
9.142
9.232
9.045
9.100
399,931
-0.03(-0.33%)
Feb 23, 2011
9.270
9.285
9.127
9.130
379,992
-0.15(-1.59%)
Feb 22, 2011
9.142
9.320
9.132
9.277
530,875
+0.02(+0.22%)
Feb 18, 2011
9.372
9.372
9.250
9.257
550,490
-0.04(-0.46%)
Feb 17, 2011
9.305
9.360
9.215
9.300
345,141
-0.03(-0.32%)
Feb 16, 2011
9.435
9.497
9.290
9.330
283,849
-0.07(-0.77%)
Feb 15, 2011
9.660
9.700
9.402
9.402
500,134
-0.29(-2.99%)
Feb 14, 2011
9.710
9.727
9.598
9.692
215,926
+0.00(+0.03%)
Feb 11, 2011
9.627
9.730
9.610
9.690
192,151
-0.01(-0.10%)
Feb 10, 2011
9.610
9.795
9.610
9.700
375,790
+0.02(+0.23%)
Feb 09, 2011
9.557
9.702
9.487
9.677
319,304
+0.10(+0.99%)
Feb 08, 2011
9.472
9.587
9.427
9.582
187,897
+0.09(+0.92%)
Feb 07, 2011
9.290
9.632
9.290
9.495
197,634
+0.20(+2.18%)
Feb 04, 2011
9.310
9.355
9.222
9.292
204,240
-0.04(-0.43%)
Feb 03, 2011
9.302
9.340
9.170
9.332
345,029
+0.03(+0.30%)
Feb 02, 2011
9.227
9.365
9.227
9.305
161,211
+0.02(+0.24%)
Feb 01, 2011
9.057
9.317
8.947
9.282
349,100
+0.29(+3.23%)
Jan 31, 2011
9.130
9.137
8.967
8.992
383,192
-0.06(-0.66%)
Jan 28, 2011
9.477
9.477
8.977
9.052
379,713
-0.37(-3.95%)
Jan 27, 2011
9.435
9.477
9.227
9.425
359,586
+0.04(+0.37%)
Jan 26, 2011
8.940
9.455
8.940
9.390
898,799
+0.47(+5.30%)
Jan 25, 2011
8.835
8.937
8.690
8.917
1,015,574
+0.01(+0.08%)
Jan 24, 2011
9.025
9.156
8.895
8.910
336,347
-0.13(-1.47%)
Jan 21, 2011
9.212
9.327
8.930
9.042
1,128,905
-0.10(-1.12%)
Jan 20, 2011
9.655
9.747
9.117
9.145
948,382
-0.61(-6.21%)
Jan 19, 2011
9.952
10.00
9.702
9.750
526,592
-0.19(-1.91%)
Jan 18, 2011
9.995
10.12
9.835
9.940
281,209
-0.06(-0.55%)
Jan 14, 2011
9.812
10.07
9.800
9.995
315,477
+0.18(+1.81%)
Jan 13, 2011
9.905
9.995
9.747
9.817
350,236
-0.06(-0.56%)
Jan 12, 2011
9.915
10.26
9.772
9.873
509,656
+0.03(+0.31%)
Jan 11, 2011
9.872
9.947
9.740
9.842
419,950
+0.05(+0.46%)
Jan 10, 2011
9.717
9.820
9.705
9.797
455,282
+0.06(+0.59%)
Jan 07, 2011
9.792
9.792
9.602
9.740
550,678
-0.01(-0.13%)
Jan 06, 2011
9.985
10.00
9.647
9.752
777,973
-0.23(-2.33%)
Jan 05, 2011
9.945
10.22
9.910
9.985
1,176,393
-0.38(-3.62%)
Jan 04, 2011
10.77
10.79
9.627
10.36
1,828,434
-0.21(-1.96%)
Jan 03, 2011
10.40
10.66
10.36
10.57
884,130
+0.31(+3.00%)
Dec 31, 2010
10.43
10.55
10.26
10.26
342,106
-0.21(-2.05%)
Dec 30, 2010
10.48
10.61
10.41
10.48
181,894
+0.02(+0.17%)
Dec 29, 2010
10.47
10.58
10.38
10.46
229,434
-0.03(-0.26%)
Dec 28, 2010
10.46
10.53
10.34
10.49
256,367
+0.01(+0.10%)
Dec 27, 2010
10.48
10.62
10.42
10.48
286,132
+0.00(+0.02%)
Dec 23, 2010
10.38
10.50
10.38
10.47
337,335
+0.08(+0.75%)
Dec 22, 2010
10.33
10.49
10.19
10.40
512,743
+0.12(+1.14%)
Dec 21, 2010
10.36
10.39
10.10
10.28
465,891
+0.01(+0.12%)
Dec 20, 2010
10.49
10.49
10.25
10.27
293,002
-0.13(-1.27%)
Dec 17, 2010
10.30
10.44
10.03
10.40
1,033,429
+0.09(+0.82%)
Dec 16, 2010
10.39
10.47
10.25
10.31
617,961
-0.03(-0.27%)
Dec 15, 2010
10.00
10.47
9.988
10.34
650,265
+0.35(+3.45%)
Dec 14, 2010
9.972
10.00
9.927
9.995
290,375
+0.09(+0.93%)
Dec 13, 2010
9.927
10.07
9.878
9.902
531,723
-0.02(-0.23%)
Dec 10, 2010
9.795
9.927
9.787
9.925
235,956
+0.18(+1.80%)
Dec 09, 2010
9.797
9.862
9.695
9.750
336,811
+0.05(+0.46%)
Dec 08, 2010
9.690
9.735
9.632
9.705
343,142
+0.04(+0.41%)
Dec 07, 2010
9.592
9.680
9.537
9.665
306,519
+0.14(+1.42%)
Dec 06, 2010
9.500
9.735
9.404
9.530
220,744
+0.04(+0.42%)
Dec 03, 2010
9.502
9.542
9.402
9.490
302,964
-0.09(-0.91%)
Dec 02, 2010
9.647
9.745
9.408
9.577
277,598
-0.03(-0.29%)
Dec 01, 2010
9.482
9.722
9.447
9.605
570,377
+0.32(+3.39%)
Nov 30, 2010
9.252
9.387
9.187
9.290
529,167
-0.10(-1.04%)
Nov 29, 2010
9.252
9.432
9.210
9.387
144,763
+0.07(+0.72%)
Nov 26, 2010
9.316
9.494
9.225
9.320
48,471
-0.08(-0.82%)
Nov 24, 2010
9.165
9.397
9.397
9.397
212,002
+0.27(+2.93%)
Nov 23, 2010
9.027
9.155
8.942
9.130
205,352
+0.05(+0.50%)
Nov 22, 2010
8.972
9.115
8.956
9.085
158,240
+0.05(+0.58%)
Nov 19, 2010
8.980
9.167
8.865
9.032
315,829
+0.07(+0.73%)
Nov 18, 2010
8.685
9.030
8.640
8.967
300,880
+0.36(+4.12%)
Nov 17, 2010
8.777
8.852
8.592
8.612
287,484
-0.16(-1.82%)
Nov 16, 2010
8.955
9.080
8.655
8.772
236,844
-0.26(-2.88%)
Nov 15, 2010
9.015
9.212
9.012
9.032
121,937
+0.04(+0.47%)
Nov 12, 2010
9.015
9.155
8.990
8.990
161,271
-0.13(-1.45%)
Nov 11, 2010
9.102
9.225
8.965
9.122
142,548
-0.11(-1.14%)
Nov 10, 2010
8.925
9.227
8.882
9.227
297,389
+0.28(+3.07%)
Nov 09, 2010
9.107
9.107
8.882
8.952
310,970
-0.15(-1.68%)
Nov 08, 2010
9.067
9.177
9.012
9.105
192,343
-0.02(-0.19%)
Nov 05, 2010
9.125
9.172
9.038
9.122
248,173
+0.03(+0.36%)
Nov 04, 2010
8.930
9.102
8.892
9.090
503,206
+0.27(+3.09%)
Nov 03, 2010
8.727
8.862
8.657
8.817
339,063
+0.07(+0.83%)
Nov 02, 2010
8.465
8.745
8.401
8.745
355,039
+0.39(+4.61%)
Nov 01, 2010
8.362
8.487
8.232
8.360
318,236
+0.00(+0.03%)
Oct 29, 2010
8.385
8.495
8.345
8.357
254,600
-0.13(-1.47%)
Oct 28, 2010
8.552
8.645
8.372
8.482
174,104
+0.01(+0.09%)
Oct 27, 2010
8.565
8.645
8.322
8.475
275,631
-0.16(-1.85%)
Oct 25, 2010
8.715
8.917
8.620
8.635
610,191
-0.00(-0.06%)
Oct 22, 2010
8.615
8.684
8.587
8.640
139,489
+0.05(+0.55%)
Oct 21, 2010
8.715
8.847
8.380
8.592
353,419
-0.10(-1.09%)
Oct 20, 2010
8.610
8.850
8.602
8.687
192,095
+0.10(+1.14%)
Oct 19, 2010
8.875
8.915
8.515
8.590
353,423
-0.46(-5.08%)
Oct 18, 2010
8.905
9.062
8.887
9.050
200,821
+0.16(+1.80%)
Oct 15, 2010
9.095
9.095
8.820
8.890
372,498
-0.09(-0.98%)
Oct 14, 2010
8.800
9.062
8.800
8.977
555,749
+0.15(+1.67%)
Oct 13, 2010
8.595
8.877
8.542
8.830
456,157
+0.25(+2.91%)
Oct 12, 2010
8.610
8.687
8.525
8.580
152,013
-0.07(-0.81%)
Oct 11, 2010
8.520
8.707
8.485
8.650
474,301
+0.15(+1.74%)
Oct 08, 2010
8.437
8.562
8.292
8.502
170,569
+0.09(+1.10%)
Oct 07, 2010
8.502
8.540
8.342
8.410
228,546
-0.02(-0.27%)
Oct 06, 2010
8.470
8.525
8.295
8.432
284,220
-0.07(-0.77%)
Oct 05, 2010
8.372
8.545
8.337
8.497
358,042
+0.21(+2.53%)
Oct 04, 2010
8.152
8.310
8.097
8.287
321,139
+0.12(+1.44%)
Oct 01, 2010
8.465
8.492
8.152
8.170
607,560
-0.30(-3.49%)
Sep 30, 2010
8.590
8.627
8.365
8.465
361,301
-0.10(-1.17%)
Sep 29, 2010
8.622
8.667
8.555
8.565
336,131
-0.11(-1.24%)
Sep 28, 2010
8.465
8.692
8.342
8.672
440,905
+0.21(+2.45%)
Sep 27, 2010
8.350
8.470
8.300
8.465
303,784
+0.15(+1.74%)
Sep 24, 2010
8.210
8.370
8.110
8.320
459,457
+0.26(+3.16%)
Sep 23, 2010
8.275
8.417
8.052
8.065
806,286
-0.04(-0.46%)
Sep 22, 2010
8.127
8.152
8.047
8.102
436,486
-0.03(-0.31%)
Sep 21, 2010
8.167
8.240
8.120
8.127
605,732
-0.08(-1.01%)
Sep 20, 2010
7.957
8.230
7.947
8.210
457,485
+0.24(+2.95%)
Sep 17, 2010
7.869
8.075
7.844
7.974
557,248
+0.13(+1.63%)
Sep 15, 2010
7.927
7.962
7.767
7.847
243,643
-0.09(-1.07%)
Sep 14, 2010
7.962
8.055
7.909
7.932
196,098
-0.04(-0.47%)
Sep 13, 2010
7.879
8.000
7.872
7.969
293,718
+0.18(+2.31%)
Sep 10, 2010
7.817
7.974
7.702
7.789
207,472
+0.01(+0.13%)
Sep 09, 2010
8.065
8.107
7.682
7.779
247,933
-0.22(-2.75%)
Sep 08, 2010
7.882
8.035
7.832
8.000
355,195
+0.15(+1.85%)
Sep 07, 2010
7.939
7.982
7.832
7.854
461,284
-0.09(-1.13%)
Sep 03, 2010
7.777
7.952
7.732
7.944
330,645
+0.26(+3.38%)
Sep 02, 2010
7.679
7.799
7.519
7.684
2,642,731
-0.03(-0.36%)
Sep 01, 2010
7.422
7.794
7.384
7.712
838,302
+0.41(+5.54%)
Aug 31, 2010
7.122
7.329
7.109
7.307
657,423
+0.16(+2.24%)
Aug 30, 2010
7.322
7.344
7.134
7.147
325,534
-0.23(-3.05%)
Aug 27, 2010
7.257
7.399
7.064
7.372
352,175
+0.21(+2.90%)
Aug 26, 2010
7.254
7.269
7.104
7.164
239,088
-0.08(-1.14%)
Aug 25, 2010
6.952
7.267
6.892
7.247
334,964
+0.24(+3.43%)
Aug 24, 2010
7.037
7.099
6.962
7.007
184,953
-0.14(-1.89%)
Aug 23, 2010
7.154
7.232
7.097
7.142
314,417
+0.05(+0.67%)
Aug 20, 2010
6.902
7.094
6.902
7.094
332,700
+0.16(+2.23%)
Aug 19, 2010
7.009
7.031
6.909
6.939
329,661
-0.10(-1.42%)
Aug 18, 2010
7.074
7.147
6.937
7.039
212,198
-0.03(-0.39%)
Aug 17, 2010
7.002
7.124
6.944
7.067
203,996
+0.12(+1.65%)
Aug 16, 2010
6.877
6.969
6.779
6.952
178,379
+0.08(+1.09%)
Aug 13, 2010
6.847
6.989
6.822
6.877
340,682
-0.01(-0.15%)
Aug 12, 2010
6.759
6.989
6.754
6.887
252,980
+0.01(+0.15%)
Aug 11, 2010
6.942
7.002
6.852
6.877
484,970
-0.19(-2.69%)
Aug 10, 2010
7.257
7.259
7.032
7.067
350,216
-0.26(-3.52%)
Aug 09, 2010
7.227
7.337
7.134
7.324
345,853
+0.17(+2.41%)
Aug 06, 2010
7.254
7.254
7.102
7.152
364,380
-0.13(-1.72%)
Aug 05, 2010
7.407
7.434
7.277
7.277
168,525
-0.20(-2.71%)
Aug 04, 2010
7.384
7.574
7.334
7.479
167,406
+0.12(+1.56%)
Aug 03, 2010
7.387
7.487
7.357
7.364
177,467
-0.06(-0.84%)
Aug 02, 2010
7.599
7.599
7.377
7.427
392,385
-0.04(-0.54%)
Jul 30, 2010
7.122
7.564
7.122
7.467
700,024
+0.25(+3.43%)
Jul 29, 2010
7.377
7.377
7.127
7.219
222,376
-0.09(-1.20%)
Jul 28, 2010
7.277
7.354
7.127
7.307
335,828
-0.02(-0.27%)
Jul 27, 2010
7.302
7.478
7.272
7.327
439,814
+0.03(+0.45%)
Jul 26, 2010
7.119
7.297
7.079
7.294
412,968
+0.22(+3.04%)
Jul 23, 2010
6.884
7.094
6.834
7.079
461,436
+0.18(+2.61%)
Jul 22, 2010
6.742
6.907
6.709
6.899
944,815
+0.25(+3.76%)
Jul 21, 2010
6.752
6.837
6.607
6.649
386,371
-0.09(-1.37%)
Jul 20, 2010
6.389
6.747
6.362
6.742
337,843
+0.30(+4.66%)
Jul 19, 2010
6.212
6.499
6.212
6.442
241,171
+0.06(+0.90%)
Jul 16, 2010
6.557
6.564
6.377
6.384
311,941
-0.24(-3.62%)
Jul 15, 2010
6.757
6.764
6.552
6.624
141,540
-0.15(-2.14%)
Jul 14, 2010
6.737
6.814
6.687
6.769
143,404
-0.04(-0.55%)
Jul 13, 2010
6.669
6.814
6.582
6.807
239,164
+0.24(+3.58%)
Jul 12, 2010
6.697
6.699
6.569
6.572
90,109
-0.13(-1.98%)
Jul 09, 2010
6.582
6.717
6.547
6.704
315,901
+0.11(+1.63%)
Jul 08, 2010
6.622
6.624
6.487
6.597
227,375
+0.03(+0.42%)
Jul 07, 2010
6.394
6.572
6.377
6.569
233,529
+0.22(+3.38%)
Jul 06, 2010
6.504
6.624
6.314
6.354
266,761
-0.07(-1.05%)
Jul 02, 2010
6.482
6.522
6.279
6.422
170,181
-0.02(-0.31%)
Jul 01, 2010
6.547
6.572
6.202
6.442
554,201
-0.07(-1.11%)
Jun 30, 2010
6.672
6.687
6.509
6.514
267,321
-0.14(-2.07%)
Jun 29, 2010
6.807
6.812
6.612
6.652
437,770
-0.22(-3.24%)
Jun 25, 2010
6.652
6.877
6.547
6.874
1,464,277
+0.24(+3.66%)
Jun 24, 2010
6.637
6.739
6.622
6.632
139,729
-0.06(-0.86%)
Jun 23, 2010
6.694
6.749
6.654
6.689
154,409
-0.02(-0.30%)
Jun 22, 2010
6.757
6.829
6.677
6.709
314,001
-0.01(-0.11%)
Jun 21, 2010
6.672
6.752
6.464
6.717
321,359
+0.14(+2.09%)
Jun 18, 2010
6.677
6.677
6.509
6.579
439,718
-0.05(-0.72%)
Jun 17, 2010
6.664
6.707
6.602
6.627
102,794
-0.02(-0.26%)
Jun 16, 2010
6.682
6.737
6.557
6.644
163,599
-0.07(-1.04%)
Jun 15, 2010
6.507
6.744
6.434
6.714
430,900
+0.24(+3.71%)
Jun 14, 2010
6.509
6.634
6.459
6.474
269,932
+0.00(+0.08%)
Jun 11, 2010
6.302
6.477
6.259
6.469
334,492
+0.09(+1.33%)
Jun 10, 2010
6.409
6.409
6.302
6.384
325,286
+0.08(+1.23%)
Jun 09, 2010
6.489
6.584
6.272
6.307
612,458
-0.08(-1.18%)
Jun 08, 2010
6.279
6.459
6.229
6.382
497,131
+0.12(+1.84%)
Jun 07, 2010
6.592
6.657
6.267
6.267
550,866
-0.32(-4.82%)
Jun 04, 2010
6.752
6.872
6.569
6.584
452,498
-0.31(-4.46%)
Jun 03, 2010
6.809
6.944
6.652
6.892
679,010
+0.12(+1.81%)
Jun 02, 2010
6.547
6.797
6.387
6.769
837,254
+0.24(+3.60%)
Jun 01, 2010
6.464
6.817
6.457
6.534
496,147
+0.11(+1.63%)
May 28, 2010
6.527
6.559
6.409
6.429
258,159
-0.10(-1.49%)
May 27, 2010
6.399
6.547
6.367
6.527
360,389
+0.23(+3.61%)
May 26, 2010
6.059
6.360
6.037
6.299
551,894
+0.28(+4.70%)
May 25, 2010
6.022
6.059
5.929
6.016
380,892
-0.15(-2.47%)
May 24, 2010
6.309
6.402
6.152
6.169
121,397
-0.13(-1.99%)
May 21, 2010
6.117
6.314
6.014
6.294
384,011
+0.12(+1.94%)
May 20, 2010
6.267
6.502
6.164
6.174
306,859
-0.43(-6.48%)
May 19, 2010
6.559
6.724
6.507
6.602
187,517
+0.03(+0.42%)
May 18, 2010
6.732
6.792
6.539
6.574
212,310
-0.12(-1.79%)
May 17, 2010
6.729
6.752
6.542
6.694
293,538
+0.01(+0.22%)
May 14, 2010
6.752
6.792
6.532
6.679
553,325
-0.12(-1.80%)
May 13, 2010
6.729
6.849
6.689
6.802
307,587
+0.07(+1.08%)
May 12, 2010
6.462
6.737
6.437
6.729
217,857
+0.26(+4.06%)
May 11, 2010
6.397
6.554
6.189
6.467
109,096
+0.13(+1.97%)
May 10, 2010
6.253
6.372
5.876
6.342
299,301
+0.22(+3.59%)
May 07, 2010
6.242
6.264
6.016
6.122
399,224
-0.13(-2.12%)
May 06, 2010
6.429
6.429
6.172
6.254
294,838
-0.18(-2.84%)
May 05, 2010
6.529
6.567
6.409
6.437
182,518
-0.12(-1.83%)
May 04, 2010
6.622
6.679
6.529
6.557
275,055
-0.15(-2.16%)
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.