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
Wabtec Corp
(NY:
WAB
)
160.32
-3.11 (-1.90%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
May 31, 2005
9.549
9.723
9.540
9.704
598,560
+0.15(+1.57%)
May 27, 2005
9.676
9.676
9.371
9.554
376,713
-0.12(-1.26%)
May 26, 2005
9.423
9.685
9.423
9.676
483,797
+0.30(+3.15%)
May 25, 2005
9.376
9.531
9.287
9.381
479,957
-0.09(-0.94%)
May 24, 2005
9.563
9.582
9.376
9.470
226,753
-0.19(-1.94%)
May 23, 2005
9.479
9.704
9.479
9.657
524,540
+0.17(+1.78%)
May 20, 2005
9.563
9.596
9.381
9.488
206,701
-0.15(-1.51%)
May 19, 2005
9.657
9.821
9.456
9.634
334,050
-0.09(-0.96%)
May 18, 2005
9.446
9.816
9.432
9.727
971,007
+0.38(+4.01%)
May 17, 2005
9.301
9.381
9.109
9.352
629,704
+0.00(+0.05%)
May 16, 2005
8.837
9.366
8.818
9.348
614,132
+0.54(+6.12%)
May 13, 2005
9.193
9.329
8.705
8.809
591,520
-0.42(-4.57%)
May 12, 2005
9.362
9.456
9.179
9.231
383,965
-0.07(-0.71%)
May 11, 2005
9.235
9.423
9.090
9.296
326,797
+0.07(+0.71%)
May 10, 2005
9.254
9.282
9.118
9.231
751,933
-0.12(-1.25%)
May 09, 2005
9.376
9.381
9.202
9.348
393,778
-0.07(-0.75%)
May 06, 2005
9.423
9.545
9.249
9.418
369,673
+0.00(+0.05%)
May 05, 2005
9.606
9.793
9.362
9.413
428,335
-0.22(-2.24%)
May 04, 2005
9.516
9.732
9.493
9.629
488,916
+0.11(+1.13%)
May 03, 2005
9.516
9.629
9.395
9.521
406,790
-0.07(-0.78%)
May 02, 2005
9.423
9.606
9.376
9.596
280,508
+0.22(+2.35%)
Apr 29, 2005
9.470
9.531
9.155
9.376
621,384
-0.00(-0.05%)
Apr 28, 2005
9.713
9.807
9.348
9.381
471,851
-0.33(-3.43%)
Apr 27, 2005
9.582
9.845
9.512
9.713
721,642
+0.08(+0.88%)
Apr 26, 2005
9.563
9.962
9.516
9.629
896,986
+0.06(+0.59%)
Apr 25, 2005
9.376
9.594
9.324
9.573
537,978
+0.30(+3.24%)
Apr 22, 2005
9.329
9.423
9.141
9.273
482,730
-0.10(-1.10%)
Apr 21, 2005
9.399
9.470
9.291
9.376
543,738
+0.13(+1.37%)
Apr 20, 2005
9.366
9.432
9.174
9.249
706,710
+0.00(+0.00%)
Apr 19, 2005
9.118
9.306
9.062
9.249
558,457
+0.19(+2.12%)
Apr 18, 2005
9.024
9.104
8.907
9.057
725,268
+0.03(+0.36%)
Apr 15, 2005
9.245
9.427
9.024
9.024
1,047,160
-0.20(-2.18%)
Apr 14, 2005
9.540
9.587
9.147
9.226
629,277
-0.24(-2.57%)
Apr 13, 2005
9.798
9.802
9.409
9.470
675,993
-0.36(-3.63%)
Apr 12, 2005
9.690
9.887
9.446
9.826
400,604
+0.14(+1.40%)
Apr 11, 2005
9.756
9.985
9.502
9.690
686,019
-0.06(-0.63%)
Apr 08, 2005
10.07
10.08
9.652
9.751
885,467
-0.32(-3.21%)
Apr 07, 2005
9.882
10.08
9.845
10.07
449,880
+0.19(+1.94%)
Apr 06, 2005
9.835
10.17
9.793
9.882
777,744
+0.05(+0.48%)
Apr 05, 2005
9.648
9.840
9.601
9.835
505,341
+0.18(+1.89%)
Apr 04, 2005
9.634
9.713
9.516
9.652
477,824
-0.02(-0.24%)
Apr 01, 2005
9.652
9.727
9.559
9.676
604,959
+0.07(+0.73%)
Mar 31, 2005
9.666
9.798
9.554
9.606
761,319
-0.10(-1.06%)
Mar 30, 2005
9.371
9.713
9.371
9.709
709,910
+0.33(+3.50%)
Mar 29, 2005
9.610
9.695
9.366
9.381
648,262
-0.30(-3.15%)
Mar 28, 2005
9.910
9.910
9.516
9.685
875,655
-0.23(-2.27%)
Mar 24, 2005
9.770
9.962
9.770
9.910
693,911
+0.08(+0.76%)
Mar 23, 2005
9.704
9.929
9.704
9.835
596,213
+0.12(+1.25%)
Mar 22, 2005
9.704
9.849
9.659
9.713
838,965
+0.06(+0.58%)
Mar 21, 2005
9.563
9.770
9.526
9.657
392,925
+0.07(+0.68%)
Mar 18, 2005
9.704
9.723
9.493
9.591
816,567
+0.08(+0.79%)
Mar 17, 2005
9.821
9.859
9.329
9.516
1,169,389
-0.33(-3.33%)
Mar 16, 2005
9.910
10.08
9.741
9.845
834,912
-0.07(-0.66%)
Mar 15, 2005
9.699
10.03
9.277
9.910
2,834,094
+0.96(+10.68%)
Mar 14, 2005
8.954
9.085
8.813
8.954
370,313
+0.05(+0.53%)
Mar 11, 2005
8.837
9.001
8.827
8.907
373,300
+0.06(+0.69%)
Mar 10, 2005
8.860
9.015
8.743
8.846
699,244
-0.03(-0.32%)
Mar 09, 2005
8.907
9.001
8.771
8.874
411,696
-0.10(-1.15%)
Mar 08, 2005
9.024
9.076
8.907
8.977
1,340,894
-0.08(-0.88%)
Mar 07, 2005
8.959
9.071
8.954
9.057
517,927
+0.04(+0.47%)
Mar 04, 2005
8.748
9.118
8.743
9.015
642,076
+0.31(+3.61%)
Mar 03, 2005
8.649
8.813
8.570
8.701
519,633
+0.09(+1.09%)
Mar 02, 2005
8.710
8.790
8.527
8.607
624,584
-0.12(-1.40%)
Mar 01, 2005
8.602
8.752
8.532
8.729
1,121,393
+0.10(+1.14%)
Feb 28, 2005
8.480
8.649
8.462
8.630
1,167,682
+0.16(+1.88%)
Feb 25, 2005
8.101
8.480
8.101
8.471
1,198,186
+0.37(+4.57%)
Feb 24, 2005
8.002
8.124
7.876
8.101
984,445
+0.14(+1.71%)
Feb 23, 2005
7.857
8.082
7.824
7.965
2,814,469
+0.11(+1.43%)
Feb 22, 2005
8.452
8.518
7.749
7.852
1,163,416
-0.68(-7.92%)
Feb 18, 2005
8.649
8.687
8.448
8.527
376,073
-0.07(-0.82%)
Feb 17, 2005
8.555
8.738
8.532
8.598
435,801
+0.04(+0.49%)
Feb 16, 2005
8.513
8.659
8.513
8.555
267,069
+0.04(+0.50%)
Feb 15, 2005
8.602
8.668
8.509
8.513
413,829
-0.14(-1.57%)
Feb 14, 2005
8.415
8.649
8.415
8.649
835,765
+0.21(+2.50%)
Feb 11, 2005
8.344
8.495
8.265
8.438
444,760
+0.07(+0.84%)
Feb 10, 2005
8.330
8.401
8.316
8.368
503,208
+0.03(+0.34%)
Feb 09, 2005
8.584
8.645
8.335
8.340
343,649
-0.24(-2.84%)
Feb 08, 2005
8.607
8.640
8.532
8.584
227,606
-0.02(-0.27%)
Feb 07, 2005
8.509
8.696
8.504
8.607
479,530
+0.07(+0.77%)
Feb 04, 2005
8.602
8.663
8.504
8.541
280,081
-0.12(-1.35%)
Feb 03, 2005
8.696
8.720
8.546
8.659
229,526
-0.06(-0.70%)
Feb 02, 2005
8.785
8.790
8.635
8.720
226,326
-0.09(-1.06%)
Feb 01, 2005
8.720
8.870
8.705
8.813
445,187
+0.08(+0.86%)
Jan 31, 2005
8.607
8.898
8.555
8.738
292,027
+0.18(+2.08%)
Jan 28, 2005
8.537
8.579
8.471
8.560
350,688
+0.02(+0.27%)
Jan 27, 2005
8.555
8.593
8.462
8.537
293,947
-0.06(-0.65%)
Jan 26, 2005
8.555
8.616
8.438
8.593
289,467
+0.13(+1.55%)
Jan 25, 2005
8.626
8.757
8.443
8.462
475,904
-0.08(-0.99%)
Jan 24, 2005
8.907
8.930
8.546
8.546
645,276
-0.33(-3.70%)
Jan 21, 2005
8.771
8.982
8.771
8.874
449,240
+0.11(+1.23%)
Jan 20, 2005
8.813
8.907
8.757
8.766
333,623
-0.13(-1.42%)
Jan 19, 2005
9.160
9.212
8.855
8.893
279,868
-0.27(-2.92%)
Jan 18, 2005
8.907
9.235
8.851
9.160
505,768
+0.25(+2.84%)
Jan 14, 2005
8.766
8.968
8.720
8.907
325,731
+0.07(+0.80%)
Jan 13, 2005
8.884
8.907
8.766
8.837
435,161
-0.09(-1.00%)
Jan 12, 2005
8.977
8.977
8.673
8.926
327,010
-0.03(-0.31%)
Jan 11, 2005
9.127
9.132
8.813
8.954
351,115
-0.23(-2.45%)
Jan 10, 2005
9.155
9.306
9.057
9.179
564,856
+0.12(+1.29%)
Jan 07, 2005
9.282
9.352
9.062
9.062
462,252
-0.25(-2.72%)
Jan 06, 2005
9.254
9.512
9.254
9.315
371,806
+0.06(+0.66%)
Jan 05, 2005
9.423
9.709
9.254
9.254
639,303
-0.22(-2.28%)
Jan 04, 2005
9.774
9.826
9.451
9.470
488,063
-0.30(-3.12%)
Jan 03, 2005
9.962
10.09
9.732
9.774
782,437
-0.22(-2.20%)
Dec 31, 2004
10.08
10.08
9.938
9.995
207,128
-0.08(-0.84%)
Dec 30, 2004
9.976
10.13
9.976
10.08
638,876
+0.08(+0.75%)
Dec 29, 2004
9.915
10.02
9.859
10.00
467,158
+0.06(+0.57%)
Dec 28, 2004
9.741
9.962
9.606
9.948
562,296
+0.21(+2.17%)
Dec 27, 2004
9.727
9.784
9.582
9.737
186,223
+0.02(+0.24%)
Dec 23, 2004
9.774
9.831
9.704
9.713
186,650
-0.06(-0.62%)
Dec 22, 2004
9.845
9.868
9.610
9.774
327,010
-0.05(-0.48%)
Dec 21, 2004
9.559
9.821
9.540
9.821
732,521
+0.32(+3.35%)
Dec 20, 2004
9.446
9.502
9.357
9.502
514,727
+0.05(+0.55%)
Dec 17, 2004
9.254
9.545
9.231
9.451
773,904
+0.20(+2.13%)
Dec 16, 2004
9.376
9.399
9.254
9.254
313,572
-0.12(-1.30%)
Dec 15, 2004
9.352
9.456
9.282
9.376
430,255
+0.02(+0.20%)
Dec 14, 2004
9.071
9.437
8.963
9.357
1,071,691
+0.31(+3.42%)
Dec 13, 2004
8.954
9.066
8.912
9.048
810,807
+0.07(+0.78%)
Dec 10, 2004
9.080
9.109
8.898
8.977
448,173
-0.13(-1.44%)
Dec 09, 2004
9.048
9.141
8.884
9.109
494,249
+0.00(+0.00%)
Dec 08, 2004
9.113
9.188
9.001
9.109
326,584
-0.03(-0.36%)
Dec 07, 2004
9.245
9.338
9.052
9.141
411,696
-0.10(-1.12%)
Dec 06, 2004
9.362
9.362
9.212
9.245
464,812
-0.12(-1.25%)
Dec 03, 2004
9.634
9.634
9.348
9.362
360,501
-0.30(-3.15%)
Dec 02, 2004
9.516
9.676
9.446
9.666
605,172
+0.14(+1.43%)
Dec 01, 2004
9.540
9.826
9.287
9.531
1,082,143
-0.11(-1.17%)
Nov 30, 2004
9.985
10.02
9.643
9.643
1,317,429
-0.34(-3.43%)
Nov 29, 2004
10.18
10.20
9.967
9.985
529,232
-0.23(-2.25%)
Nov 26, 2004
10.15
10.28
10.15
10.21
91,298
+0.09(+0.88%)
Nov 24, 2004
10.10
10.20
9.985
10.13
417,242
+0.04(+0.42%)
Nov 23, 2004
10.19
10.22
9.915
10.08
1,014,736
-0.11(-1.10%)
Nov 22, 2004
9.985
10.20
9.948
10.20
1,123,526
+0.23(+2.35%)
Nov 19, 2004
10.13
10.13
9.934
9.962
772,838
-0.21(-2.07%)
Nov 18, 2004
10.45
10.50
10.13
10.17
676,633
-0.32(-3.04%)
Nov 17, 2004
10.43
10.64
10.32
10.49
616,905
+0.12(+1.13%)
Nov 16, 2004
10.44
10.46
10.32
10.37
540,325
-0.07(-0.63%)
Nov 15, 2004
10.31
10.44
10.29
10.44
570,402
+0.17(+1.64%)
Nov 12, 2004
10.22
10.29
10.19
10.27
535,632
+0.05(+0.46%)
Nov 11, 2004
10.06
10.29
10.06
10.22
533,925
+0.17(+1.68%)
Nov 10, 2004
9.920
10.09
9.882
10.06
410,203
+0.10(+1.04%)
Nov 09, 2004
9.845
9.971
9.779
9.952
376,286
+0.08(+0.81%)
Nov 08, 2004
9.802
9.906
9.657
9.873
265,363
+0.07(+0.77%)
Nov 05, 2004
9.709
9.877
9.573
9.798
398,684
+0.18(+1.90%)
Nov 04, 2004
9.493
9.615
9.404
9.615
292,880
+0.10(+1.08%)
Nov 03, 2004
9.526
9.587
9.381
9.512
285,841
+0.00(+0.05%)
Nov 02, 2004
9.521
9.568
9.423
9.507
303,333
-0.01(-0.15%)
Nov 01, 2004
9.601
9.601
9.399
9.521
326,371
+0.02(+0.20%)
Oct 29, 2004
9.488
9.606
9.296
9.502
464,598
+0.10(+1.10%)
Oct 28, 2004
9.291
9.498
9.263
9.399
713,749
+0.06(+0.60%)
Oct 27, 2004
9.141
9.376
9.076
9.343
482,090
+0.21(+2.26%)
Oct 26, 2004
9.141
9.226
8.921
9.137
661,274
-0.05(-0.56%)
Oct 25, 2004
8.724
9.249
8.720
9.188
445,613
+0.31(+3.48%)
Oct 22, 2004
9.362
9.366
8.865
8.879
373,513
-0.48(-5.16%)
Oct 21, 2004
8.720
9.366
8.668
9.362
922,158
+0.64(+7.37%)
Oct 20, 2004
8.626
8.818
8.588
8.720
410,843
+0.02(+0.22%)
Oct 19, 2004
9.141
9.174
8.673
8.701
403,804
-0.38(-4.13%)
Oct 18, 2004
9.099
9.118
8.982
9.076
548,857
-0.02(-0.21%)
Oct 15, 2004
8.879
9.160
8.818
9.095
413,189
+0.22(+2.43%)
Oct 14, 2004
8.907
8.977
8.795
8.879
253,204
-0.03(-0.32%)
Oct 13, 2004
8.982
9.090
8.874
8.907
417,669
-0.01(-0.16%)
Oct 12, 2004
8.954
8.977
8.813
8.921
265,149
-0.13(-1.40%)
Oct 11, 2004
8.860
9.048
8.813
9.048
242,325
+0.19(+2.12%)
Oct 08, 2004
9.020
9.020
8.762
8.860
514,514
-0.15(-1.67%)
Oct 07, 2004
9.259
9.282
9.005
9.010
361,354
-0.25(-2.73%)
Oct 06, 2004
8.954
9.263
8.949
9.263
462,038
+0.36(+4.05%)
Oct 05, 2004
8.729
8.926
8.696
8.902
329,357
+0.07(+0.74%)
Oct 04, 2004
8.959
8.973
8.832
8.837
324,451
-0.12(-1.31%)
Oct 01, 2004
8.715
8.996
8.710
8.954
419,589
+0.19(+2.19%)
Sep 30, 2004
8.541
8.865
8.504
8.762
519,847
+0.16(+1.91%)
Sep 29, 2004
8.649
8.790
8.593
8.598
498,942
-0.09(-1.03%)
Sep 28, 2004
8.448
8.715
8.438
8.687
750,866
+0.36(+4.28%)
Sep 27, 2004
8.415
8.434
8.321
8.330
229,952
-0.11(-1.33%)
Sep 24, 2004
8.391
8.560
8.382
8.443
606,239
+0.11(+1.35%)
Sep 23, 2004
8.344
8.396
8.260
8.330
184,943
-0.01(-0.17%)
Sep 22, 2004
8.321
8.391
8.251
8.344
354,528
+0.03(+0.34%)
Sep 21, 2004
8.298
8.340
8.241
8.316
301,626
+0.02(+0.23%)
Sep 20, 2004
8.087
8.344
8.087
8.298
1,209,279
+0.19(+2.31%)
Sep 17, 2004
8.251
8.251
8.059
8.110
470,144
-0.09(-1.09%)
Sep 16, 2004
8.213
8.279
8.148
8.199
220,353
-0.01(-0.17%)
Sep 15, 2004
8.180
8.232
8.162
8.213
251,284
+0.01(+0.11%)
Sep 14, 2004
8.354
8.359
8.157
8.204
354,101
-0.10(-1.24%)
Sep 13, 2004
8.344
8.429
8.255
8.307
192,196
+0.01(+0.11%)
Sep 10, 2004
8.288
8.377
8.176
8.298
562,723
+0.01(+0.11%)
Sep 09, 2004
8.251
8.405
8.246
8.288
839,605
+0.15(+1.84%)
Sep 08, 2004
8.391
8.443
8.129
8.138
385,032
-0.30(-3.50%)
Sep 07, 2004
8.321
8.551
8.321
8.434
556,537
+0.23(+2.74%)
Sep 03, 2004
8.241
8.340
8.016
8.209
137,587
-0.03(-0.40%)
Sep 02, 2004
7.857
8.251
7.857
8.241
245,098
+0.38(+4.89%)
Sep 01, 2004
7.979
7.984
7.758
7.857
364,980
-0.16(-2.05%)
Aug 31, 2004
8.251
8.269
7.951
8.021
292,240
-0.18(-2.23%)
Aug 30, 2004
8.204
8.302
8.110
8.204
182,597
-0.07(-0.85%)
Aug 27, 2004
7.969
8.316
7.969
8.274
850,484
+0.35(+4.44%)
Aug 26, 2004
8.040
8.082
7.890
7.923
338,529
-0.13(-1.63%)
Aug 25, 2004
8.035
8.129
7.979
8.054
303,972
+0.02(+0.23%)
Aug 24, 2004
8.134
8.213
7.984
8.035
385,032
-0.05(-0.64%)
Aug 23, 2004
8.199
8.209
7.993
8.087
162,332
-0.11(-1.37%)
Aug 20, 2004
7.965
8.237
7.965
8.199
162,758
+0.24(+3.06%)
Aug 19, 2004
8.180
8.246
7.876
7.955
129,908
-0.29(-3.52%)
Aug 18, 2004
7.946
8.246
7.923
8.246
144,200
+0.23(+2.93%)
Aug 17, 2004
8.204
8.204
7.918
8.012
117,322
-0.12(-1.44%)
Aug 16, 2004
7.965
8.185
7.965
8.129
119,882
+0.21(+2.66%)
Aug 13, 2004
7.969
8.021
7.824
7.918
111,990
+0.02(+0.24%)
Aug 12, 2004
7.993
8.087
7.876
7.899
269,629
-0.21(-2.60%)
Aug 11, 2004
8.110
8.199
7.988
8.110
169,584
-0.06(-0.75%)
Aug 10, 2004
8.016
8.255
7.998
8.171
122,229
+0.19(+2.41%)
Aug 09, 2004
8.016
8.026
7.852
7.979
337,036
-0.00(-0.06%)
Aug 06, 2004
8.260
8.298
7.960
7.984
382,259
-0.30(-3.57%)
Aug 05, 2004
8.532
8.565
8.260
8.279
257,043
-0.28(-3.23%)
Aug 04, 2004
8.391
8.574
8.204
8.555
657,008
+0.12(+1.39%)
Aug 03, 2004
8.419
8.579
8.330
8.438
292,667
-0.00(-0.06%)
Aug 02, 2004
8.485
8.504
8.293
8.443
161,478
-0.09(-1.04%)
Jul 30, 2004
8.518
8.532
8.396
8.532
212,674
+0.01(+0.17%)
Jul 29, 2004
8.532
8.551
8.415
8.518
249,151
-0.01(-0.16%)
Jul 28, 2004
8.509
8.579
8.396
8.532
325,944
-0.04(-0.49%)
Jul 27, 2004
8.621
8.626
8.555
8.574
595,360
-0.00(-0.05%)
Jul 26, 2004
8.598
8.630
8.541
8.579
593,867
+0.02(+0.27%)
Jul 23, 2004
8.485
8.626
8.438
8.555
486,996
+0.09(+1.11%)
Jul 22, 2004
8.391
8.509
8.274
8.462
681,539
+0.05(+0.56%)
Jul 21, 2004
8.649
8.649
8.415
8.415
401,457
-0.23(-2.71%)
Jul 20, 2004
8.663
8.673
8.626
8.649
334,476
-0.02(-0.27%)
Jul 19, 2004
8.720
8.799
8.673
8.673
443,907
-0.05(-0.54%)
Jul 16, 2004
8.705
8.748
8.621
8.720
410,630
+0.01(+0.16%)
Jul 15, 2004
8.743
8.851
8.701
8.705
548,857
-0.05(-0.59%)
Jul 14, 2004
8.363
8.823
8.344
8.757
1,135,472
+0.40(+4.77%)
Jul 13, 2004
8.344
8.415
8.344
8.359
207,341
+0.01(+0.17%)
Jul 12, 2004
8.316
8.405
8.316
8.344
185,370
+0.03(+0.39%)
Jul 09, 2004
8.251
8.326
8.166
8.312
279,868
+0.08(+1.03%)
Jul 08, 2004
8.302
8.457
8.227
8.227
447,960
-0.08(-0.90%)
Jul 07, 2004
8.157
8.302
8.157
8.302
253,630
+0.15(+1.78%)
Jul 06, 2004
8.157
8.246
8.087
8.157
215,447
-0.04(-0.46%)
Jul 02, 2004
8.316
8.316
8.157
8.194
248,297
-0.13(-1.58%)
Jul 01, 2004
8.457
8.462
8.255
8.326
405,723
-0.13(-1.55%)
Jun 30, 2004
8.555
8.560
8.387
8.457
361,994
-0.12(-1.42%)
Jun 29, 2004
8.415
8.579
8.415
8.579
424,068
+0.12(+1.44%)
Jun 28, 2004
8.523
8.532
8.387
8.457
717,376
-0.05(-0.61%)
Jun 25, 2004
8.509
8.616
8.387
8.509
691,778
-0.02(-0.22%)
Jun 24, 2004
8.532
8.593
8.495
8.527
329,997
-0.00(-0.05%)
Jun 23, 2004
8.509
8.551
8.326
8.532
580,215
+0.05(+0.61%)
Jun 22, 2004
8.476
8.626
8.438
8.480
987,005
+0.00(+0.00%)
Jun 21, 2004
8.438
8.541
8.405
8.480
843,871
+0.04(+0.50%)
Jun 18, 2004
8.241
8.438
8.157
8.438
829,153
+0.20(+2.39%)
Jun 17, 2004
8.105
8.255
7.946
8.241
323,811
+0.14(+1.68%)
Jun 16, 2004
8.091
8.152
7.993
8.105
166,598
+0.02(+0.23%)
Jun 15, 2004
7.819
8.134
7.819
8.087
211,607
+0.25(+3.23%)
Jun 14, 2004
7.941
8.007
7.819
7.834
222,486
-0.10(-1.30%)
Jun 10, 2004
8.087
8.110
7.871
7.937
264,083
-0.16(-2.03%)
Jun 09, 2004
7.969
8.148
7.941
8.101
834,272
+0.13(+1.65%)
Jun 08, 2004
7.946
7.974
7.880
7.969
376,286
+0.00(+0.00%)
Jun 07, 2004
7.829
8.035
7.782
7.969
297,573
+0.23(+2.91%)
Jun 04, 2004
7.712
7.782
7.641
7.744
1,174,722
+0.06(+0.79%)
Jun 03, 2004
8.012
8.012
7.674
7.684
246,378
-0.33(-4.10%)
Jun 02, 2004
7.876
8.012
7.834
8.012
167,878
+0.09(+1.12%)
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.