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
Valero Energy
(NY:
VLO
)
164.29
-1.77 (-1.07%)
Streaming Delayed Price
Updated: 10:59 AM EDT, May 20, 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, 2005
9.957
9.978
9.678
9.839
30,316,306
+0.15(+1.51%)
Apr 28, 2005
9.896
9.971
9.511
9.692
34,618,400
-0.20(-2.05%)
Apr 27, 2005
10.48
10.51
9.842
9.895
46,353,824
-0.62(-5.91%)
Apr 26, 2005
10.89
10.96
10.51
10.52
23,813,884
-0.38(-3.45%)
Apr 25, 2005
10.66
11.33
10.66
10.89
54,207,852
+0.12(+1.11%)
Apr 22, 2005
10.79
10.97
10.54
10.77
19,678,608
-0.01(-0.12%)
Apr 21, 2005
10.07
10.82
9.985
10.79
33,179,028
+0.24(+2.23%)
Apr 20, 2005
10.67
11.02
10.44
10.55
36,727,832
-0.08(-0.72%)
Apr 19, 2005
10.28
10.67
10.25
10.63
29,774,756
+0.55(+5.46%)
Apr 18, 2005
9.590
10.12
9.368
10.08
29,291,020
+0.37(+3.82%)
Apr 15, 2005
10.21
10.33
9.547
9.707
39,181,692
-0.66(-6.33%)
Apr 14, 2005
10.56
10.69
10.34
10.36
22,355,708
-0.13(-1.20%)
Apr 13, 2005
10.56
10.87
10.44
10.49
25,672,216
-0.20(-1.89%)
Apr 12, 2005
10.97
11.03
10.54
10.69
28,653,350
-0.29(-2.64%)
Apr 11, 2005
11.03
11.11
10.77
10.98
29,607,938
-0.10(-0.92%)
Apr 08, 2005
11.27
11.40
11.06
11.08
25,694,854
-0.19(-1.71%)
Apr 07, 2005
11.61
11.77
11.15
11.28
40,492,208
-0.23(-2.03%)
Apr 06, 2005
10.83
11.51
10.75
11.51
34,853,128
+0.69(+6.35%)
Apr 05, 2005
11.01
11.16
10.73
10.82
22,216,750
-0.18(-1.66%)
Apr 04, 2005
11.40
11.44
10.84
11.00
37,313,260
-0.16(-1.43%)
Apr 01, 2005
10.72
11.20
10.72
11.16
34,775,468
+0.64(+6.13%)
Mar 31, 2005
10.25
10.62
10.23
10.52
26,271,926
+0.41(+4.08%)
Mar 30, 2005
9.941
10.11
9.735
10.11
22,683,422
+0.21(+2.09%)
Mar 29, 2005
10.17
10.26
9.870
9.901
21,685,648
-0.27(-2.68%)
Mar 28, 2005
10.35
10.47
10.16
10.17
19,152,034
-0.20(-1.88%)
Mar 24, 2005
10.48
10.59
10.23
10.37
26,552,626
+0.04(+0.36%)
Mar 23, 2005
9.835
10.35
9.835
10.33
35,790,652
+0.42(+4.24%)
Mar 22, 2005
9.885
10.22
9.789
9.911
20,291,900
+0.05(+0.52%)
Mar 21, 2005
9.978
9.981
9.692
9.859
15,213,527
-0.12(-1.19%)
Mar 18, 2005
10.04
10.08
9.919
9.978
15,590,347
-0.06(-0.59%)
Mar 17, 2005
9.906
10.07
9.849
10.04
28,740,416
+0.32(+3.31%)
Mar 16, 2005
9.454
9.790
9.247
9.715
28,490,710
+0.20(+2.05%)
Mar 15, 2005
9.691
9.791
9.497
9.520
18,594,116
-0.17(-1.72%)
Mar 14, 2005
9.906
9.921
9.451
9.687
26,487,850
-0.21(-2.12%)
Mar 11, 2005
9.905
9.995
9.777
9.896
29,299,378
-0.01(-0.09%)
Mar 10, 2005
10.34
10.37
9.718
9.905
40,074,292
-0.48(-4.66%)
Mar 09, 2005
10.59
11.08
10.39
10.39
34,403,172
-0.15(-1.42%)
Mar 08, 2005
10.45
10.64
10.30
10.54
18,145,554
+0.09(+0.82%)
Mar 07, 2005
10.60
10.66
10.32
10.45
18,203,366
-0.15(-1.44%)
Mar 04, 2005
10.43
10.68
10.27
10.60
14,542,772
+0.22(+2.09%)
Mar 03, 2005
10.15
10.42
10.07
10.39
16,209,908
+0.37(+3.70%)
Mar 02, 2005
9.771
10.11
9.763
10.02
21,993,862
+0.25(+2.51%)
Mar 01, 2005
10.12
10.14
9.730
9.771
24,157,272
-0.46(-4.46%)
Feb 28, 2005
10.52
10.75
9.404
10.23
39,524,036
-0.24(-2.28%)
Feb 25, 2005
9.885
10.58
9.835
10.47
19,795,276
+0.58(+5.90%)
Feb 24, 2005
9.763
9.911
9.634
9.883
16,999,768
+0.24(+2.52%)
Feb 23, 2005
9.547
9.662
9.418
9.641
12,327,818
+0.10(+1.02%)
Feb 22, 2005
9.612
9.806
9.519
9.543
23,945,528
+0.17(+1.84%)
Feb 18, 2005
9.015
9.494
9.006
9.371
18,664,118
+0.41(+4.53%)
Feb 17, 2005
9.140
9.279
8.964
8.964
14,165,255
-0.14(-1.53%)
Feb 16, 2005
8.937
9.131
8.880
9.104
13,233,303
+0.19(+2.11%)
Feb 15, 2005
8.863
9.009
8.838
8.916
10,007,341
+0.05(+0.60%)
Feb 14, 2005
8.830
8.972
8.798
8.863
11,952,391
+0.04(+0.49%)
Feb 11, 2005
8.809
8.911
8.718
8.819
10,105,203
+0.03(+0.31%)
Feb 10, 2005
8.498
8.812
8.452
8.792
11,708,955
+0.36(+4.26%)
Feb 09, 2005
8.499
8.624
8.354
8.433
10,573,269
-0.09(-1.03%)
Feb 08, 2005
8.376
8.540
8.277
8.521
16,551,902
+0.15(+1.73%)
Feb 07, 2005
8.722
8.746
8.318
8.376
21,269,822
-0.34(-3.95%)
Feb 04, 2005
8.788
8.832
8.634
8.720
15,914,580
-0.07(-0.77%)
Feb 03, 2005
8.471
8.861
8.372
8.788
20,055,430
+0.30(+3.54%)
Feb 02, 2005
8.251
8.643
8.234
8.488
23,144,872
+0.31(+3.79%)
Feb 01, 2005
7.753
8.188
7.703
8.178
29,096,340
+0.71(+9.48%)
Jan 31, 2005
7.265
7.491
7.189
7.470
8,985,189
+0.19(+2.66%)
Jan 28, 2005
7.349
7.372
7.206
7.276
5,555,145
-0.07(-1.00%)
Jan 27, 2005
7.164
7.351
7.133
7.349
9,673,705
+0.22(+3.06%)
Jan 26, 2005
7.025
7.147
6.967
7.131
10,019,182
+0.17(+2.50%)
Jan 25, 2005
7.049
7.127
6.906
6.957
9,335,193
-0.06(-0.82%)
Jan 24, 2005
7.171
7.174
7.015
7.015
8,154,233
+0.03(+0.39%)
Jan 21, 2005
6.980
7.105
6.962
6.988
9,749,626
+0.08(+1.14%)
Jan 20, 2005
6.963
7.028
6.820
6.909
9,352,955
-0.08(-1.13%)
Jan 19, 2005
7.035
7.173
6.969
6.988
9,024,194
-0.04(-0.55%)
Jan 18, 2005
6.977
7.213
6.970
7.026
17,820,972
+0.13(+1.92%)
Jan 14, 2005
6.742
6.910
6.690
6.894
14,574,464
+0.15(+2.24%)
Jan 13, 2005
6.453
6.825
6.453
6.743
18,220,082
+0.23(+3.55%)
Jan 12, 2005
6.366
6.532
6.280
6.512
11,101,236
+0.15(+2.30%)
Jan 11, 2005
6.316
6.396
6.297
6.366
8,307,120
+0.08(+1.23%)
Jan 10, 2005
6.285
6.415
6.247
6.288
9,253,351
+0.07(+1.20%)
Jan 07, 2005
6.238
6.245
6.066
6.214
8,816,629
-0.02(-0.32%)
Jan 06, 2005
6.054
6.264
6.031
6.234
11,436,961
+0.18(+2.99%)
Jan 05, 2005
6.219
6.304
6.041
6.053
12,419,063
-0.13(-2.11%)
Jan 04, 2005
6.209
6.293
6.178
6.184
9,119,618
+0.00(+0.02%)
Jan 03, 2005
6.501
6.502
6.156
6.182
10,254,608
-0.34(-5.15%)
Dec 31, 2004
6.432
6.560
6.418
6.518
4,620,755
+0.10(+1.59%)
Dec 30, 2004
6.429
6.451
6.389
6.416
3,264,967
-0.01(-0.18%)
Dec 29, 2004
6.392
6.455
6.339
6.428
4,696,676
+0.05(+0.81%)
Dec 28, 2004
6.298
6.432
6.294
6.376
5,153,249
+0.08(+1.30%)
Dec 27, 2004
6.481
6.497
6.281
6.294
6,367,295
-0.19(-2.86%)
Dec 23, 2004
6.504
6.563
6.439
6.479
4,807,772
+0.03(+0.45%)
Dec 22, 2004
6.604
6.673
6.248
6.451
10,698,643
-0.14(-2.11%)
Dec 21, 2004
6.524
6.590
6.374
6.590
8,224,582
+0.12(+1.84%)
Dec 20, 2004
6.491
6.540
6.403
6.471
5,566,986
+0.02(+0.24%)
Dec 17, 2004
6.436
6.524
6.430
6.455
9,288,526
-0.02(-0.38%)
Dec 16, 2004
6.574
6.621
6.433
6.479
7,962,688
-0.09(-1.44%)
Dec 15, 2004
6.290
6.574
6.271
6.574
13,234,347
+0.30(+4.78%)
Dec 14, 2004
6.408
6.458
6.235
6.274
10,608,095
-0.10(-1.62%)
Dec 13, 2004
6.229
6.389
6.221
6.377
9,331,362
+0.20(+3.30%)
Dec 10, 2004
6.349
6.349
6.102
6.173
8,315,479
-0.01(-0.14%)
Dec 09, 2004
6.198
6.260
6.089
6.182
8,847,973
-0.01(-0.19%)
Dec 08, 2004
6.063
6.207
5.915
6.194
10,513,716
+0.13(+2.15%)
Dec 07, 2004
6.257
6.260
6.062
6.063
10,368,142
-0.22(-3.43%)
Dec 06, 2004
6.308
6.377
6.199
6.278
8,611,851
+0.03(+0.55%)
Dec 03, 2004
6.051
6.339
6.043
6.244
14,339,735
+0.08(+1.23%)
Dec 02, 2004
6.274
6.303
5.929
6.168
27,707,466
-0.24(-3.76%)
Dec 01, 2004
6.720
6.720
6.396
6.409
14,392,671
-0.31(-4.59%)
Nov 30, 2004
6.748
6.775
6.591
6.718
10,076,297
-0.03(-0.45%)
Nov 29, 2004
6.863
6.865
6.642
6.748
7,462,930
-0.09(-1.32%)
Nov 26, 2004
6.733
6.863
6.726
6.838
3,559,249
+0.14(+2.04%)
Nov 24, 2004
6.784
6.784
6.583
6.702
9,691,466
+0.03(+0.50%)
Nov 23, 2004
6.662
6.818
6.633
6.669
11,276,064
+0.03(+0.48%)
Nov 22, 2004
6.547
6.654
6.484
6.637
11,505,917
+0.17(+2.69%)
Nov 19, 2004
6.446
6.548
6.422
6.463
12,830,710
+0.06(+0.96%)
Nov 18, 2004
6.300
6.418
6.204
6.402
11,945,077
+0.13(+2.08%)
Nov 17, 2004
6.102
6.291
6.051
6.271
15,938,611
+0.25(+4.15%)
Nov 16, 2004
6.066
6.112
6.001
6.021
7,174,917
+0.04(+0.65%)
Nov 15, 2004
6.067
6.069
5.919
5.983
7,499,498
-0.08(-1.40%)
Nov 12, 2004
5.974
6.083
5.911
6.067
7,169,693
+0.11(+1.90%)
Nov 11, 2004
5.954
6.026
5.872
5.954
6,479,784
+0.00(+0.02%)
Nov 10, 2004
5.892
5.993
5.817
5.952
9,157,579
+0.09(+1.59%)
Nov 09, 2004
5.872
5.929
5.786
5.859
8,948,621
-0.03(-0.46%)
Nov 08, 2004
6.034
6.044
5.836
5.886
12,284,982
-0.24(-3.89%)
Nov 05, 2004
6.084
6.173
6.059
6.125
10,151,870
+0.04(+0.64%)
Nov 04, 2004
6.021
6.092
5.919
6.086
14,280,182
+0.06(+1.07%)
Nov 03, 2004
6.125
6.125
5.901
6.021
15,563,531
+0.04(+0.65%)
Nov 02, 2004
6.102
6.151
5.945
5.983
12,947,727
-0.09(-1.56%)
Nov 01, 2004
6.310
6.310
6.033
6.077
12,636,380
-0.09(-1.49%)
Oct 29, 2004
6.030
6.173
6.016
6.169
9,350,865
+0.16(+2.73%)
Oct 28, 2004
6.159
6.201
5.921
6.006
13,042,803
-0.16(-2.65%)
Oct 27, 2004
6.281
6.386
6.090
6.169
20,553,794
-0.04(-0.65%)
Oct 26, 2004
6.254
6.280
6.073
6.209
11,608,655
+0.07(+1.19%)
Oct 25, 2004
6.242
6.242
6.066
6.136
9,274,944
-0.02(-0.28%)
Oct 22, 2004
6.195
6.281
6.133
6.153
9,108,474
-0.03(-0.44%)
Oct 21, 2004
6.102
6.207
6.057
6.181
15,510,595
+0.15(+2.50%)
Oct 20, 2004
5.823
6.063
5.787
6.030
14,719,690
+0.22(+3.75%)
Oct 19, 2004
5.674
5.850
5.635
5.812
12,162,393
+0.07(+1.23%)
Oct 18, 2004
5.889
5.944
5.718
5.741
11,307,756
-0.13(-2.25%)
Oct 15, 2004
5.973
5.977
5.783
5.873
10,915,611
-0.05(-0.85%)
Oct 14, 2004
5.809
5.984
5.800
5.924
13,431,116
+0.14(+2.36%)
Oct 13, 2004
5.886
5.888
5.575
5.787
18,152,172
-0.19(-3.15%)
Oct 12, 2004
6.016
6.097
5.865
5.975
10,634,911
-0.02(-0.26%)
Oct 11, 2004
6.123
6.129
5.937
5.991
11,271,188
-0.04(-0.60%)
Oct 08, 2004
6.105
6.217
5.984
6.027
14,761,829
+2.96(+96.40%)
Oct 07, 2004
3.133
3.166
3.044
3.069
22,710,936
-0.03(-1.12%)
Oct 06, 2004
3.013
3.109
2.969
3.104
20,249,412
+0.10(+3.31%)
Oct 05, 2004
2.943
3.021
2.943
3.004
22,999,298
+0.10(+3.59%)
Oct 04, 2004
2.918
2.943
2.894
2.900
13,369,822
-0.02(-0.55%)
Oct 01, 2004
2.921
2.921
2.861
2.916
12,493,592
+0.04(+1.30%)
Sep 30, 2004
2.828
2.914
2.822
2.879
17,255,046
+0.06(+2.11%)
Sep 29, 2004
2.860
2.860
2.790
2.819
17,530,870
-0.02(-0.68%)
Sep 28, 2004
2.818
2.868
2.802
2.839
25,827,890
+0.07(+2.65%)
Sep 27, 2004
2.797
2.801
2.746
2.766
13,043,847
-0.02(-0.80%)
Sep 24, 2004
2.722
2.802
2.717
2.788
24,967,680
+0.07(+2.75%)
Sep 23, 2004
2.715
2.740
2.660
2.713
12,481,054
-0.00(-0.08%)
Sep 22, 2004
2.723
2.744
2.709
2.715
17,405,494
-0.02(-0.88%)
Sep 21, 2004
2.633
2.748
2.615
2.739
18,398,742
+0.14(+5.28%)
Sep 20, 2004
2.609
2.619
2.589
2.602
10,588,592
+0.01(+0.54%)
Sep 17, 2004
2.568
2.602
2.567
2.588
13,559,277
+0.03(+0.98%)
Sep 16, 2004
2.575
2.575
2.549
2.563
10,182,517
-0.02(-0.64%)
Sep 15, 2004
2.620
2.645
2.575
2.579
18,696,854
-0.02(-0.88%)
Sep 14, 2004
2.548
2.617
2.548
2.602
19,841,944
+0.05(+2.01%)
Sep 13, 2004
2.493
2.552
2.484
2.551
16,461,702
+0.09(+3.46%)
Sep 10, 2004
2.494
2.494
2.452
2.465
16,080,702
-0.04(-1.53%)
Sep 09, 2004
2.389
2.509
2.388
2.504
20,522,450
+0.11(+4.59%)
Sep 08, 2004
2.401
2.432
2.388
2.394
13,376,090
-0.03(-1.26%)
Sep 07, 2004
2.358
2.428
2.308
2.425
26,800,242
+0.05(+2.04%)
Sep 03, 2004
2.410
2.413
2.369
2.376
11,043,424
-0.03(-1.40%)
Sep 02, 2004
2.425
2.447
2.384
2.410
12,772,202
-0.01(-0.42%)
Sep 01, 2004
2.373
2.434
2.372
2.420
17,288,478
+0.05(+2.11%)
Aug 31, 2004
2.331
2.376
2.318
2.370
9,817,538
+0.04(+1.82%)
Aug 30, 2004
2.364
2.385
2.313
2.328
8,745,584
-0.04(-1.80%)
Aug 27, 2004
2.353
2.379
2.336
2.370
8,005,176
+0.01(+0.38%)
Aug 26, 2004
2.328
2.366
2.299
2.361
12,286,723
+0.03(+1.45%)
Aug 25, 2004
2.356
2.357
2.291
2.328
13,663,756
+0.01(+0.39%)
Aug 24, 2004
2.312
2.338
2.282
2.319
17,122,008
+0.01(+0.31%)
Aug 23, 2004
2.364
2.376
2.307
2.311
14,413,915
-0.05(-1.96%)
Aug 20, 2004
2.363
2.408
2.347
2.358
14,924,468
-0.00(-0.06%)
Aug 19, 2004
2.381
2.387
2.343
2.359
17,612,364
+0.02(+0.97%)
Aug 18, 2004
2.315
2.355
2.286
2.337
30,468,846
+0.03(+1.15%)
Aug 17, 2004
2.440
2.440
2.304
2.310
28,935,790
-0.13(-5.31%)
Aug 16, 2004
2.387
2.456
2.372
2.440
15,444,077
+0.05(+2.10%)
Aug 13, 2004
2.342
2.428
2.342
2.389
11,638,257
+0.05(+2.23%)
Aug 12, 2004
2.367
2.390
2.332
2.337
16,688,073
-0.01(-0.34%)
Aug 11, 2004
2.454
2.454
2.320
2.345
36,649,124
-0.11(-4.42%)
Aug 10, 2004
2.495
2.500
2.448
2.454
22,359,886
-0.05(-1.92%)
Aug 09, 2004
2.441
2.519
2.435
2.502
17,400,620
+0.07(+2.95%)
Aug 06, 2004
2.423
2.448
2.396
2.430
26,070,282
+0.01(+0.30%)
Aug 05, 2004
2.596
2.615
2.410
2.423
48,529,772
-0.17(-6.68%)
Aug 04, 2004
2.691
2.697
2.591
2.596
21,806,148
-0.10(-3.82%)
Aug 03, 2004
2.687
2.715
2.678
2.699
9,800,821
+0.03(+1.01%)
Aug 02, 2004
2.696
2.696
2.652
2.672
14,476,602
-0.02(-0.63%)
Jul 30, 2004
2.728
2.733
2.685
2.689
13,196,387
-0.01(-0.27%)
Jul 29, 2004
2.674
2.724
2.643
2.696
38,513,724
+0.06(+2.15%)
Jul 28, 2004
2.643
2.663
2.607
2.640
17,770,474
+0.01(+0.34%)
Jul 27, 2004
2.584
2.642
2.540
2.631
18,647,402
+0.03(+1.27%)
Jul 26, 2004
2.657
2.659
2.579
2.598
11,480,146
-0.05(-1.92%)
Jul 23, 2004
2.632
2.651
2.613
2.648
9,375,940
+0.02(+0.61%)
Jul 22, 2004
2.663
2.682
2.602
2.632
15,318,006
-0.03(-1.04%)
Jul 21, 2004
2.775
2.783
2.645
2.660
18,645,312
-0.11(-4.00%)
Jul 20, 2004
2.796
2.798
2.759
2.771
10,333,664
-0.02(-0.64%)
Jul 19, 2004
2.813
2.820
2.778
2.789
11,648,009
-0.02(-0.85%)
Jul 16, 2004
2.809
2.830
2.795
2.813
18,972,678
+0.07(+2.48%)
Jul 15, 2004
2.760
2.762
2.719
2.745
13,780,076
-0.01(-0.30%)
Jul 14, 2004
2.723
2.780
2.719
2.753
14,584,564
+0.02(+0.78%)
Jul 13, 2004
2.722
2.742
2.706
2.732
8,018,410
+0.01(+0.37%)
Jul 12, 2004
2.754
2.768
2.703
2.722
11,525,420
-0.01(-0.51%)
Jul 09, 2004
2.735
2.759
2.733
2.736
8,521,999
+0.01(+0.32%)
Jul 08, 2004
2.785
2.803
2.724
2.727
16,015,228
-0.06(-2.06%)
Jul 07, 2004
2.720
2.785
2.698
2.785
11,586,714
+0.06(+2.39%)
Jul 06, 2004
2.721
2.764
2.713
2.720
11,845,822
+0.02(+0.84%)
Jul 02, 2004
2.683
2.714
2.666
2.697
7,392,930
+0.01(+0.44%)
Jul 01, 2004
2.651
2.687
2.640
2.685
10,192,965
+0.04(+1.42%)
Jun 30, 2004
2.607
2.657
2.599
2.647
9,743,706
+0.06(+2.22%)
Jun 29, 2004
2.573
2.604
2.570
2.590
9,982,614
+0.01(+0.50%)
Jun 28, 2004
2.638
2.643
2.563
2.577
13,209,621
-0.05(-1.87%)
Jun 25, 2004
2.624
2.660
2.614
2.626
8,033,734
-0.01(-0.48%)
Jun 24, 2004
2.665
2.688
2.638
2.639
11,517,062
-0.03(-1.04%)
Jun 23, 2004
2.566
2.669
2.566
2.666
20,977,978
+0.10(+4.00%)
Jun 22, 2004
2.520
2.566
2.520
2.564
13,087,032
+0.04(+1.77%)
Jun 21, 2004
2.571
2.581
2.517
2.519
19,469,302
+0.00(+0.07%)
Jun 18, 2004
2.493
2.523
2.487
2.517
14,914,717
+0.02(+0.92%)
Jun 17, 2004
2.447
2.498
2.434
2.495
14,219,584
+0.05(+2.04%)
Jun 16, 2004
2.422
2.472
2.417
2.445
13,424,151
+0.04(+1.60%)
Jun 15, 2004
2.367
2.421
2.367
2.406
13,530,023
+0.06(+2.62%)
Jun 14, 2004
2.354
2.374
2.331
2.345
11,349,199
-0.01(-0.37%)
Jun 10, 2004
2.382
2.387
2.339
2.353
14,330,331
-0.02(-0.97%)
Jun 09, 2004
2.324
2.387
2.292
2.376
30,382,476
+0.06(+2.43%)
Jun 08, 2004
2.403
2.437
2.317
2.320
20,043,936
-0.08(-3.44%)
Jun 07, 2004
2.337
2.404
2.317
2.403
12,828,621
+0.07(+3.05%)
Jun 04, 2004
2.386
2.386
2.305
2.332
20,926,436
-0.05(-1.93%)
Jun 03, 2004
2.410
2.437
2.374
2.378
16,738,919
-0.03(-1.13%)
Jun 02, 2004
2.468
2.475
2.403
2.405
12,795,884
-0.06(-2.38%)
Jun 01, 2004
2.390
2.466
2.383
2.463
16,548,768
+0.09(+3.81%)
May 28, 2004
2.332
2.375
2.329
2.373
9,494,350
+0.04(+1.74%)
May 27, 2004
2.378
2.380
2.322
2.332
15,891,943
-0.04(-1.58%)
May 26, 2004
2.369
2.383
2.344
2.370
15,135,516
+0.02(+0.86%)
May 25, 2004
2.334
2.358
2.328
2.350
18,305,406
+0.02(+0.71%)
May 24, 2004
2.297
2.334
2.274
2.333
18,114,558
+0.05(+2.27%)
May 21, 2004
2.270
2.295
2.263
2.281
10,892,974
+0.03(+1.27%)
May 20, 2004
2.285
2.296
2.253
2.253
8,527,571
-0.03(-1.35%)
May 19, 2004
2.295
2.313
2.272
2.283
15,334,722
+0.00(+0.00%)
May 18, 2004
2.359
2.359
2.276
2.283
15,161,984
-0.08(-3.21%)
May 17, 2004
2.382
2.412
2.356
2.359
10,671,479
-0.01(-0.32%)
May 14, 2004
2.325
2.377
2.315
2.367
10,502,920
+0.04(+1.82%)
May 13, 2004
2.328
2.346
2.306
2.324
7,466,065
-0.01(-0.37%)
May 12, 2004
2.328
2.342
2.284
2.333
10,453,466
+0.02(+0.92%)
May 11, 2004
2.247
2.314
2.247
2.312
11,411,886
+0.06(+2.89%)
May 10, 2004
2.281
2.281
2.227
2.247
13,947,938
-0.07(-2.87%)
May 07, 2004
2.338
2.347
2.303
2.313
11,357,557
-0.03(-1.07%)
May 06, 2004
2.376
2.383
2.322
2.338
11,273,278
-0.03(-1.30%)
May 05, 2004
2.358
2.383
2.330
2.369
14,554,613
+0.01(+0.50%)
May 04, 2004
2.333
2.371
2.326
2.357
14,211,225
+0.03(+1.14%)
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.