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
Apple
(NQ:
AAPL
)
225.91
-4.19 (-1.82%)
Official Closing Price
Updated: 4:15 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, 2008
5.987
6.116
5.876
5.911
4,088,974,848
-0.04(-0.63%)
Apr 29, 2008
5.814
5.969
5.785
5.948
2,499,422,720
+0.10(+1.63%)
Apr 28, 2008
5.768
5.904
5.747
5.853
1,496,887,808
+0.09(+1.48%)
Apr 25, 2008
5.800
5.814
5.655
5.767
3,007,066,112
+0.03(+0.47%)
Apr 24, 2008
5.618
5.776
5.409
5.740
3,888,713,728
+0.21(+3.71%)
Apr 23, 2008
5.574
5.601
5.473
5.535
2,477,006,848
+0.09(+1.68%)
Apr 22, 2008
5.688
5.709
5.372
5.444
2,001,582,080
-0.27(-4.73%)
Apr 21, 2008
5.512
5.726
5.497
5.714
3,350,500,864
+0.24(+4.42%)
Apr 18, 2008
5.407
5.513
5.382
5.472
3,259,362,816
+0.22(+4.24%)
Apr 17, 2008
5.239
5.301
5.211
5.249
886,611,968
+0.03(+0.51%)
Apr 16, 2008
5.155
5.236
5.118
5.223
1,559,864,320
+0.18(+3.59%)
Apr 15, 2008
5.077
5.087
4.951
5.042
840,775,168
+0.02(+0.41%)
Apr 14, 2008
4.987
5.071
4.911
5.021
1,922,684,416
+0.02(+0.44%)
Apr 11, 2008
5.189
5.209
4.975
5.000
313,084,928
-0.25(-4.79%)
Apr 10, 2008
5.135
5.281
5.117
5.252
2,736,969,728
+0.11(+2.05%)
Apr 09, 2008
5.209
5.229
5.113
5.146
2,130,978,816
-0.05(-0.92%)
Apr 08, 2008
5.218
5.316
5.176
5.193
3,167,607,296
-0.10(-1.96%)
Apr 07, 2008
5.305
5.426
5.271
5.297
4,227,309,056
+0.10(+1.84%)
Apr 04, 2008
5.171
5.257
5.122
5.202
1,991,326,208
+0.05(+0.97%)
Apr 03, 2008
4.997
5.220
4.995
5.152
3,441,844,736
+0.14(+2.79%)
Apr 02, 2008
5.055
5.138
4.956
5.012
3,393,288,704
-0.07(-1.36%)
Apr 01, 2008
4.971
5.085
4.880
5.081
3,302,047,744
+0.20(+4.20%)
Mar 31, 2008
4.868
4.951
4.843
4.876
1,355,999,744
+0.02(+0.34%)
Mar 28, 2008
4.818
4.915
4.811
4.859
962,711,040
+0.09(+1.97%)
Mar 27, 2008
4.925
4.938
4.757
4.766
3,061,184,512
-0.16(-3.32%)
Mar 26, 2008
4.787
4.952
4.779
4.929
107,139,072
+0.14(+2.89%)
Mar 25, 2008
4.756
4.862
4.666
4.790
3,447,900,672
+0.05(+1.04%)
Mar 24, 2008
4.554
4.786
4.541
4.741
3,554,798,080
+0.21(+4.70%)
Mar 20, 2008
4.455
4.529
4.389
4.528
2,391,351,296
+0.12(+2.78%)
Mar 19, 2008
4.523
4.563
4.406
4.406
3,139,961,344
-0.11(-2.37%)
Mar 18, 2008
4.389
4.519
4.372
4.513
276,621,312
+0.21(+4.81%)
Mar 17, 2008
4.164
4.369
4.164
4.306
3,596,576,256
+0.00(+0.09%)
Mar 14, 2008
4.413
4.428
4.220
4.302
4,214,907,392
-0.05(-1.04%)
Mar 13, 2008
4.217
4.400
4.179
4.347
695,867,392
+0.06(+1.52%)
Mar 12, 2008
4.317
4.372
4.253
4.282
3,501,153,792
-0.04(-1.04%)
Mar 11, 2008
4.217
4.332
4.145
4.327
4,268,634,112
+0.26(+6.40%)
Mar 10, 2008
4.145
4.195
4.056
4.067
3,059,412,480
-0.09(-2.09%)
Mar 07, 2008
4.091
4.179
4.045
4.154
463,079,424
+0.04(+1.09%)
Mar 06, 2008
4.234
4.332
4.105
4.109
2,252,664,832
-0.12(-2.86%)
Mar 05, 2008
4.199
4.252
4.154
4.230
399,607,808
-0.00(-0.10%)
Mar 04, 2008
4.145
4.243
4.091
4.235
250,888,192
+0.10(+2.37%)
Mar 03, 2008
4.228
4.281
4.010
4.136
3,130,729,472
-0.11(-2.63%)
Feb 29, 2008
4.393
4.424
4.241
4.248
647,146,496
-0.17(-3.76%)
Feb 28, 2008
4.322
4.492
4.274
4.414
3,316,217,856
+0.24(+5.65%)
Feb 27, 2008
4.017
4.181
4.013
4.178
2,263,254,016
+0.13(+3.20%)
Feb 26, 2008
3.997
4.115
3.923
4.049
2,482,136,064
-0.02(-0.49%)
Feb 25, 2008
4.030
4.083
3.964
4.069
656,663,552
+0.01(+0.23%)
Feb 22, 2008
4.162
4.163
3.937
4.059
2,665,997,312
-0.07(-1.71%)
Feb 21, 2008
4.283
4.297
4.107
4.130
2,607,123,456
-0.08(-1.84%)
Feb 20, 2008
4.152
4.234
4.135
4.207
2,822,875,136
+0.06(+1.34%)
Feb 19, 2008
4.281
4.307
4.126
4.152
3,099,563,520
-0.08(-1.97%)
Feb 15, 2008
4.291
4.318
4.215
4.235
946,808,704
-0.10(-2.22%)
Feb 14, 2008
4.397
4.444
4.316
4.331
1,002,525,888
-0.07(-1.50%)
Feb 13, 2008
4.305
4.410
4.269
4.397
1,016,707,008
+0.15(+3.64%)
Feb 12, 2008
4.441
4.451
4.201
4.243
1,287,582,336
-0.16(-3.55%)
Feb 11, 2008
4.350
4.417
4.322
4.399
1,262,157,824
+0.13(+3.16%)
Feb 08, 2008
4.148
4.271
4.132
4.264
1,424,753,408
+0.14(+3.50%)
Feb 07, 2008
4.077
4.240
3.985
4.120
2,189,579,264
-0.03(-0.62%)
Feb 06, 2008
4.446
4.483
4.138
4.145
1,650,775,936
-0.25(-5.69%)
Feb 05, 2008
4.432
4.553
4.380
4.396
1,198,462,848
-0.08(-1.74%)
Feb 04, 2008
4.560
4.618
4.466
4.473
944,593,024
-0.07(-1.57%)
Feb 01, 2008
4.629
4.641
4.491
4.545
1,061,881,472
-0.05(-1.19%)
Jan 31, 2008
4.399
4.643
4.397
4.599
1,412,934,912
+0.11(+2.41%)
Jan 30, 2008
4.464
4.603
4.417
4.491
1,305,544,192
+0.02(+0.49%)
Jan 29, 2008
4.456
4.512
4.385
4.470
1,155,740,672
+0.05(+1.18%)
Jan 28, 2008
4.355
4.526
4.297
4.418
1,548,987,776
+0.00(+0.00%)
Jan 25, 2008
4.723
4.726
4.404
4.418
1,633,200,768
-0.19(-4.12%)
Jan 24, 2008
4.757
4.781
4.486
4.608
2,106,689,664
-0.12(-2.50%)
Jan 23, 2008
4.628
4.757
4.286
4.726
3,543,613,696
-0.56(-10.65%)
Jan 22, 2008
5.031
5.436
4.961
5.289
2,545,089,792
-0.19(-3.54%)
Jan 21, 2008
5.604
5.632
5.423
5.483
1,812,383,488
+0.00(+0.00%)
Jan 18, 2008
5.604
5.632
5.423
5.483
1,811,042,560
+0.02(+0.29%)
Jan 17, 2008
5.488
5.619
5.383
5.467
1,847,948,032
+0.04(+0.78%)
Jan 16, 2008
5.617
5.743
5.325
5.424
2,327,663,616
-0.32(-5.56%)
Jan 15, 2008
6.039
6.090
5.595
5.744
2,464,443,904
-0.33(-5.45%)
Jan 14, 2008
6.032
6.097
5.952
6.075
1,155,256,448
+0.21(+3.53%)
Jan 11, 2008
5.980
6.043
5.776
5.868
1,293,865,216
-0.18(-2.99%)
Jan 10, 2008
6.034
6.150
5.960
6.049
1,557,288,832
-0.05(-0.77%)
Jan 09, 2008
5.821
6.099
5.719
6.096
1,906,914,944
+0.28(+4.76%)
Jan 08, 2008
6.121
6.200
5.804
5.819
1,599,557,120
-0.22(-3.60%)
Jan 07, 2008
6.159
6.239
5.784
6.036
2,177,088,512
-0.08(-1.34%)
Jan 04, 2008
6.505
6.558
6.079
6.118
1,529,181,824
-0.51(-7.63%)
Jan 03, 2008
6.640
6.707
6.547
6.624
884,442,176
+0.00(+0.05%)
Jan 02, 2008
6.771
6.805
6.543
6.621
1,133,828,736
-0.11(-1.64%)
Jan 01, 2008
6.779
6.813
6.719
6.731
566,868,672
+0.00(+0.00%)
Dec 31, 2007
6.779
6.813
6.719
6.731
564,891,776
-0.06(-0.88%)
Dec 28, 2007
6.816
6.849
6.690
6.790
728,857,280
+0.04(+0.63%)
Dec 27, 2007
6.760
6.896
6.721
6.747
835,448,192
-0.01(-0.19%)
Dec 26, 2007
6.762
6.828
6.688
6.760
739,057,344
+0.01(+0.08%)
Dec 24, 2007
6.627
6.773
6.619
6.755
504,788,928
+0.17(+2.52%)
Dec 21, 2007
6.460
6.589
6.452
6.589
1,044,936,960
+0.23(+3.58%)
Dec 20, 2007
6.301
6.382
6.229
6.361
811,728,640
+0.14(+2.23%)
Dec 19, 2007
6.218
6.274
6.147
6.222
868,246,528
+0.00(+0.08%)
Dec 18, 2007
6.338
6.365
6.069
6.218
1,284,447,872
-0.05(-0.77%)
Dec 17, 2007
6.481
6.546
6.218
6.266
1,075,928,064
-0.20(-3.15%)
Dec 14, 2007
6.469
6.796
6.440
6.469
708,711,744
-0.05(-0.75%)
Dec 13, 2007
6.463
6.528
6.382
6.518
908,889,152
+0.03(+0.51%)
Dec 12, 2007
6.573
6.608
6.312
6.485
1,286,074,880
+0.08(+1.23%)
Dec 11, 2007
6.617
6.688
6.367
6.406
1,165,670,016
-0.19(-2.92%)
Dec 10, 2007
6.578
6.648
6.547
6.599
758,641,024
-0.00(-0.05%)
Dec 07, 2007
6.474
6.626
6.389
6.602
1,120,023,168
+0.15(+2.29%)
Dec 06, 2007
6.327
6.459
6.324
6.454
945,797,760
+0.15(+2.40%)
Dec 05, 2007
6.214
6.320
6.198
6.303
937,009,216
+0.19(+3.16%)
Dec 04, 2007
6.019
6.147
6.014
6.110
812,970,432
+0.03(+0.53%)
Dec 03, 2007
6.179
6.257
6.038
6.078
1,009,744,512
-0.11(-1.84%)
Nov 30, 2007
6.366
6.378
6.106
6.192
1,247,896,960
-0.07(-1.12%)
Nov 29, 2007
6.097
6.292
6.087
6.262
1,101,070,464
+0.14(+2.26%)
Nov 28, 2007
6.008
6.137
5.958
6.124
1,208,662,784
+0.18(+3.09%)
Nov 27, 2007
5.954
5.973
5.777
5.940
1,383,236,224
+0.08(+1.31%)
Nov 26, 2007
5.898
6.024
5.856
5.863
1,371,688,704
+0.03(+0.58%)
Nov 23, 2007
5.844
5.846
5.768
5.829
489,536,512
+0.10(+1.83%)
Nov 21, 2007
5.635
5.856
5.595
5.724
1,280,098,048
-0.01(-0.23%)
Nov 20, 2007
5.629
5.837
5.557
5.737
1,621,158,144
+0.17(+2.99%)
Nov 19, 2007
5.644
5.715
5.508
5.571
1,212,444,672
-0.08(-1.47%)
Nov 16, 2007
5.617
5.675
5.414
5.654
1,453,660,160
+0.07(+1.27%)
Nov 15, 2007
5.654
5.763
5.447
5.583
1,562,594,176
-0.06(-1.09%)
Nov 14, 2007
6.020
6.034
5.564
5.644
1,522,152,192
-0.13(-2.27%)
Nov 13, 2007
5.466
5.810
5.441
5.775
1,826,115,712
+0.55(+10.54%)
Nov 12, 2007
5.616
5.698
5.118
5.225
1,856,804,224
-0.39(-7.02%)
Nov 09, 2007
5.816
5.950
5.614
5.619
1,602,924,800
-0.34(-5.75%)
Nov 08, 2007
6.343
6.351
5.701
5.962
1,985,363,840
-0.37(-5.82%)
Nov 07, 2007
6.477
6.547
6.325
6.330
1,044,014,848
-0.19(-2.86%)
Nov 06, 2007
6.356
6.524
6.295
6.517
1,002,787,968
+0.19(+3.01%)
Nov 05, 2007
6.296
6.421
6.260
6.326
844,879,936
-0.06(-0.90%)
Nov 02, 2007
6.429
6.437
6.235
6.384
1,052,764,160
+0.01(+0.23%)
Nov 01, 2007
6.409
6.459
6.116
6.369
845,527,808
-0.09(-1.32%)
Oct 31, 2007
6.376
6.460
6.284
6.454
874,700,096
+0.10(+1.58%)
Oct 30, 2007
6.326
6.435
6.277
6.354
986,523,520
+0.06(+1.03%)
Oct 29, 2007
6.301
6.340
6.276
6.289
567,846,720
+0.01(+0.21%)
Oct 26, 2007
6.296
6.299
6.214
6.276
742,357,696
+0.07(+1.05%)
Oct 25, 2007
6.282
6.317
6.173
6.211
1,021,984,512
-0.11(-1.69%)
Oct 24, 2007
6.314
6.361
6.090
6.318
1,352,790,912
-0.01(-0.12%)
Oct 23, 2007
6.407
6.409
6.210
6.326
1,884,696,960
+0.40(+6.77%)
Oct 22, 2007
5.788
5.943
5.775
5.925
1,733,716,608
+0.13(+2.31%)
Oct 19, 2007
5.921
5.934
5.776
5.791
1,356,185,344
-0.10(-1.78%)
Oct 18, 2007
5.827
5.919
5.812
5.895
865,298,944
+0.03(+0.43%)
Oct 17, 2007
5.868
5.880
5.749
5.870
1,184,399,488
+0.11(+1.87%)
Oct 16, 2007
5.625
5.783
5.612
5.762
1,120,761,472
+0.09(+1.56%)
Oct 15, 2007
5.708
5.762
5.556
5.674
1,132,434,688
-0.01(-0.16%)
Oct 12, 2007
5.539
5.684
5.498
5.683
1,037,440,512
+0.17(+3.10%)
Oct 11, 2007
5.759
5.840
5.206
5.512
1,724,600,064
-0.15(-2.73%)
Oct 10, 2007
5.693
5.704
5.627
5.667
700,237,888
-0.04(-0.64%)
Oct 09, 2007
5.783
5.814
5.664
5.704
1,160,911,232
-0.00(-0.03%)
Oct 08, 2007
5.555
5.705
5.538
5.705
877,337,152
+0.22(+4.00%)
Oct 05, 2007
5.381
5.490
5.359
5.486
989,345,344
+0.18(+3.33%)
Oct 04, 2007
5.369
5.371
5.216
5.309
689,563,584
-0.06(-1.06%)
Oct 03, 2007
5.361
5.409
5.335
5.366
726,931,200
-0.02(-0.33%)
Oct 02, 2007
5.319
5.389
5.297
5.384
831,611,968
+0.07(+1.35%)
Oct 01, 2007
5.254
5.349
5.196
5.312
878,753,664
+0.10(+1.87%)
Sep 28, 2007
5.214
5.253
5.190
5.215
645,051,264
-0.04(-0.67%)
Sep 27, 2007
5.225
5.250
5.176
5.250
689,476,544
+0.06(+1.13%)
Sep 26, 2007
5.249
5.267
5.139
5.191
1,024,069,184
-0.01(-0.27%)
Sep 25, 2007
4.990
5.206
4.989
5.205
1,250,602,752
+0.17(+3.30%)
Sep 24, 2007
4.986
5.092
4.983
5.038
1,103,701,120
+0.14(+2.86%)
Sep 21, 2007
4.796
4.915
4.768
4.898
1,196,531,840
+0.13(+2.74%)
Sep 20, 2007
4.762
4.818
4.734
4.768
726,343,680
-0.02(-0.33%)
Sep 19, 2007
4.860
4.864
4.737
4.783
1,078,314,496
-0.01(-0.11%)
Sep 18, 2007
4.725
4.854
4.683
4.788
1,117,097,344
+0.09(+1.81%)
Sep 17, 2007
4.723
4.777
4.676
4.703
833,019,648
-0.01(-0.29%)
Sep 14, 2007
4.641
4.722
4.628
4.717
637,445,952
+0.05(+1.17%)
Sep 13, 2007
4.717
4.723
4.643
4.662
688,881,536
+0.01(+0.26%)
Sep 12, 2007
4.621
4.737
4.613
4.650
1,074,990,336
+0.05(+1.00%)
Sep 11, 2007
4.686
4.699
4.545
4.604
1,020,264,640
-0.04(-0.89%)
Sep 10, 2007
4.655
4.691
4.552
4.645
1,562,147,840
+0.17(+3.75%)
Sep 07, 2007
4.486
4.495
4.417
4.477
1,502,480,128
-0.11(-2.40%)
Sep 06, 2007
4.606
4.675
4.509
4.588
1,996,893,184
-0.06(-1.28%)
Sep 05, 2007
4.926
4.956
4.625
4.647
2,442,465,792
-0.25(-5.13%)
Sep 04, 2007
4.755
4.952
4.752
4.898
1,379,624,064
+0.19(+4.10%)
Aug 31, 2007
4.740
4.745
4.669
4.705
920,068,224
+0.08(+1.64%)
Aug 30, 2007
4.508
4.698
4.495
4.630
1,508,051,712
+0.07(+1.62%)
Aug 29, 2007
4.413
4.559
4.402
4.556
1,225,429,504
+0.25(+5.72%)
Aug 28, 2007
4.451
4.499
4.303
4.309
1,237,547,648
-0.18(-4.11%)
Aug 27, 2007
4.533
4.576
4.489
4.494
742,887,296
-0.10(-2.25%)
Aug 24, 2007
4.435
4.600
4.411
4.597
957,055,616
+0.14(+3.23%)
Aug 23, 2007
4.522
4.531
4.409
4.454
910,232,384
-0.05(-1.09%)
Aug 22, 2007
4.459
4.511
4.429
4.503
1,111,771,904
+0.17(+3.87%)
Aug 21, 2007
4.153
4.382
4.112
4.335
1,367,446,656
+0.18(+4.38%)
Aug 20, 2007
4.212
4.230
4.095
4.153
844,203,776
+0.01(+0.13%)
Aug 17, 2007
4.146
4.196
4.071
4.148
1,255,339,520
+0.17(+4.28%)
Aug 16, 2007
3.976
4.027
3.793
3.977
1,960,945,024
-0.10(-2.38%)
Aug 15, 2007
4.171
4.243
4.066
4.074
1,042,211,840
-0.14(-3.33%)
Aug 14, 2007
4.359
4.360
4.204
4.214
776,539,264
-0.13(-2.94%)
Aug 13, 2007
4.360
4.395
4.298
4.342
791,253,632
+0.09(+2.23%)
Aug 10, 2007
4.184
4.341
4.088
4.247
1,481,508,096
-0.05(-1.10%)
Aug 09, 2007
4.455
4.519
4.250
4.295
1,182,511,360
-0.26(-5.69%)
Aug 08, 2007
4.647
4.650
4.485
4.554
849,214,784
-0.03(-0.76%)
Aug 07, 2007
4.585
4.663
4.507
4.588
999,171,904
-0.01(-0.16%)
Aug 06, 2007
4.516
4.596
4.360
4.596
971,996,800
+0.12(+2.58%)
Aug 03, 2007
4.541
4.620
4.468
4.480
713,035,776
-0.16(-3.40%)
Aug 02, 2007
4.643
4.654
4.558
4.638
896,006,848
+0.05(+1.10%)
Aug 01, 2007
4.541
4.600
4.342
4.587
1,839,405,312
+0.11(+2.46%)
Jul 31, 2007
4.858
4.875
4.469
4.477
1,851,169,152
-0.33(-6.84%)
Jul 30, 2007
4.904
4.942
4.742
4.806
1,164,630,016
-0.08(-1.68%)
Jul 27, 2007
4.967
5.060
4.886
4.888
1,218,959,360
-0.07(-1.47%)
Jul 26, 2007
4.958
5.046
4.654
4.961
2,298,782,464
+0.30(+6.37%)
Jul 25, 2007
4.667
4.701
4.587
4.664
1,677,689,600
+0.08(+1.76%)
Jul 24, 2007
4.719
4.791
4.558
4.583
1,886,970,240
-0.30(-6.13%)
Jul 23, 2007
4.870
4.934
4.789
4.883
1,087,675,008
-0.00(-0.03%)
Jul 20, 2007
4.814
4.899
4.757
4.885
1,223,916,544
+0.13(+2.68%)
Jul 19, 2007
4.767
4.785
4.745
4.757
769,859,712
+0.06(+1.36%)
Jul 18, 2007
4.696
4.704
4.623
4.693
795,622,848
-0.03(-0.57%)
Jul 17, 2007
4.699
4.744
4.672
4.720
745,601,536
+0.03(+0.59%)
Jul 16, 2007
4.702
4.756
4.672
4.693
983,589,568
+0.01(+0.27%)
Jul 13, 2007
4.588
4.684
4.571
4.680
953,552,576
+0.12(+2.73%)
Jul 12, 2007
4.548
4.561
4.499
4.556
740,228,992
+0.06(+1.27%)
Jul 11, 2007
4.488
4.543
4.462
4.499
862,693,312
+0.00(+0.03%)
Jul 10, 2007
4.379
4.570
4.377
4.497
1,318,268,032
+0.07(+1.55%)
Jul 09, 2007
4.498
4.516
4.389
4.429
1,045,707,264
-0.07(-1.49%)
Jul 06, 2007
4.524
4.531
4.431
4.495
918,942,912
-0.02(-0.34%)
Jul 05, 2007
4.377
4.518
4.373
4.511
1,525,685,248
+0.19(+4.39%)
Jul 03, 2007
4.145
4.329
4.128
4.321
1,221,835,264
+0.20(+4.87%)
Jul 02, 2007
4.113
4.149
4.054
4.120
1,046,590,144
-0.03(-0.64%)
Jun 29, 2007
4.144
4.213
4.115
4.147
1,192,681,984
+0.05(+1.23%)
Jun 28, 2007
4.158
4.162
4.078
4.097
883,988,096
-0.05(-1.09%)
Jun 27, 2007
4.098
4.147
4.052
4.142
1,024,628,480
+0.08(+1.87%)
Jun 26, 2007
4.213
4.213
4.034
4.066
1,410,128,768
-0.09(-2.20%)
Jun 25, 2007
4.220
4.250
4.114
4.157
1,015,133,696
-0.02(-0.54%)
Jun 22, 2007
4.208
4.229
4.158
4.179
666,564,352
-0.03(-0.73%)
Jun 21, 2007
4.135
4.223
4.102
4.210
911,491,456
+0.08(+1.93%)
Jun 20, 2007
4.209
4.236
4.128
4.130
944,143,424
-0.07(-1.71%)
Jun 19, 2007
4.237
4.248
4.176
4.202
992,925,952
-0.05(-1.14%)
Jun 18, 2007
4.189
4.254
4.164
4.250
958,443,264
+0.16(+3.81%)
Jun 15, 2007
4.099
4.100
4.073
4.095
853,417,792
+0.06(+1.47%)
Jun 14, 2007
3.982
4.059
3.956
4.035
1,023,785,856
+0.04(+1.06%)
Jun 13, 2007
4.116
4.118
3.921
3.993
1,810,904,576
-0.10(-2.39%)
Jun 12, 2007
4.055
4.136
4.020
4.090
1,500,801,792
+0.01(+0.16%)
Jun 11, 2007
4.281
4.287
4.062
4.084
1,961,795,456
-0.15(-3.45%)
Jun 08, 2007
4.275
4.276
4.155
4.230
1,307,117,696
+0.01(+0.34%)
Jun 07, 2007
4.247
4.336
4.186
4.216
2,014,061,952
+0.01(+0.35%)
Jun 06, 2007
4.156
4.215
4.144
4.201
1,169,723,392
+0.03(+0.79%)
Jun 05, 2007
4.125
4.169
4.095
4.168
968,338,944
+0.05(+1.10%)
Jun 04, 2007
4.031
4.136
4.006
4.123
932,549,888
+0.10(+2.47%)
Jun 01, 2007
4.115
4.118
4.019
4.023
930,516,736
-0.09(-2.30%)
May 31, 2007
4.080
4.151
4.062
4.118
1,363,578,624
+0.08(+2.04%)
May 30, 2007
3.884
4.039
3.858
4.036
1,556,662,016
+0.15(+3.87%)
May 29, 2007
3.889
3.903
3.829
3.886
678,861,056
+0.02(+0.64%)
May 25, 2007
3.806
3.866
3.789
3.861
665,226,048
+0.10(+2.65%)
May 24, 2007
3.833
3.889
3.750
3.761
933,145,920
-0.07(-1.95%)
May 23, 2007
3.874
3.908
3.826
3.836
957,972,864
-0.02(-0.57%)
May 22, 2007
3.822
3.865
3.806
3.858
601,895,296
+0.05(+1.39%)
May 21, 2007
3.748
3.821
3.739
3.805
673,603,712
+0.07(+1.78%)
May 18, 2007
3.746
3.759
3.730
3.738
653,073,792
+0.02(+0.53%)
May 17, 2007
3.641
3.733
3.641
3.719
775,147,520
+0.07(+1.96%)
May 16, 2007
3.688
3.698
3.514
3.647
1,184,920,192
-0.01(-0.17%)
May 15, 2007
3.723
3.745
3.618
3.653
1,003,358,912
-0.06(-1.68%)
May 14, 2007
3.725
3.738
3.678
3.716
685,344,640
+0.02(+0.57%)
May 11, 2007
3.661
3.708
3.628
3.695
684,747,840
+0.05(+1.30%)
May 10, 2007
3.623
3.698
3.599
3.647
1,258,540,032
+0.02(+0.43%)
May 09, 2007
3.565
3.634
3.564
3.632
754,645,248
+0.06(+1.73%)
May 08, 2007
3.516
3.573
3.514
3.570
824,389,568
+0.04(+1.10%)
May 07, 2007
3.435
3.546
3.432
3.531
905,738,688
+0.11(+3.09%)
May 04, 2007
3.425
3.452
3.415
3.425
401,505,184
+0.01(+0.41%)
May 03, 2007
3.423
3.447
3.398
3.412
605,924,544
+0.00(+0.01%)
May 02, 2007
3.386
3.416
3.380
3.411
531,297,536
+0.03(+0.92%)
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.