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
Petrobras - Petroleo Brasileiro S.A.
(NY:
PBR
)
15.55
+0.22 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
May 30, 2014
5.041
5.048
4.932
4.936
75,223,976
-0.17(-3.29%)
May 29, 2014
5.202
5.232
5.097
5.104
37,778,204
-0.07(-1.35%)
May 28, 2014
5.125
5.205
5.048
5.174
51,343,484
+0.06(+1.09%)
May 27, 2014
5.289
5.303
5.100
5.118
38,596,256
-0.10(-1.95%)
May 23, 2014
5.226
5.219
5.219
5.219
32,103,596
+0.03(+0.61%)
May 22, 2014
5.282
5.328
5.156
5.188
39,551,544
-0.06(-1.07%)
May 21, 2014
5.118
5.300
5.118
5.244
56,195,908
+0.09(+1.70%)
May 20, 2014
5.310
5.447
5.104
5.156
82,060,440
-0.17(-3.16%)
May 19, 2014
5.307
5.349
5.244
5.324
39,848,888
-0.02(-0.46%)
May 16, 2014
5.422
5.426
5.293
5.349
39,897,152
+0.00(+0.07%)
May 15, 2014
5.422
5.454
5.321
5.345
46,555,944
-0.11(-2.05%)
May 14, 2014
5.391
5.482
5.335
5.457
44,200,412
+0.06(+1.10%)
May 13, 2014
5.387
5.496
5.352
5.398
41,749,860
+0.02(+0.39%)
May 12, 2014
5.317
5.394
5.300
5.377
34,546,272
+0.09(+1.72%)
May 09, 2014
5.289
5.401
5.251
5.286
59,025,504
-0.03(-0.53%)
May 08, 2014
5.534
5.548
5.247
5.314
75,174,128
-0.17(-3.07%)
May 07, 2014
5.363
5.529
5.268
5.482
116,078,984
+0.13(+2.35%)
May 06, 2014
5.083
5.422
5.076
5.356
115,025,616
+0.26(+5.08%)
May 05, 2014
5.097
5.174
5.034
5.097
59,499,812
-0.02(-0.34%)
May 02, 2014
4.943
5.146
4.918
5.114
91,376,984
+0.30(+6.18%)
May 01, 2014
4.845
4.876
4.775
4.817
32,221,074
-0.04(-0.86%)
Apr 30, 2014
4.911
4.950
4.848
4.859
57,383,328
-0.09(-1.84%)
Apr 29, 2014
4.922
5.104
4.918
4.950
76,176,216
+0.06(+1.22%)
Apr 28, 2014
4.694
4.911
4.635
4.890
86,758,320
+0.16(+3.48%)
Apr 25, 2014
4.757
4.764
4.626
4.726
60,125,344
-0.08(-1.68%)
Apr 24, 2014
4.841
4.848
4.733
4.806
50,617,860
+0.03(+0.66%)
Apr 23, 2014
4.736
4.796
4.684
4.775
54,509,636
+0.01(+0.29%)
Apr 22, 2014
4.859
4.897
4.722
4.761
81,779,384
-0.13(-2.65%)
Apr 21, 2014
4.943
4.953
4.796
4.890
37,457,032
-0.01(-0.29%)
Apr 17, 2014
4.694
4.904
4.904
4.904
97,459,744
+0.18(+3.85%)
Apr 16, 2014
4.694
4.771
4.624
4.722
50,379,104
+0.06(+1.20%)
Apr 15, 2014
4.862
4.866
4.544
4.666
113,455,440
-0.19(-3.96%)
Apr 14, 2014
4.936
4.955
4.820
4.859
54,814,592
-0.05(-1.07%)
Apr 11, 2014
4.719
4.918
4.715
4.911
66,117,312
+0.12(+2.41%)
Apr 10, 2014
4.880
4.901
4.782
4.796
59,290,952
-0.05(-0.94%)
Apr 09, 2014
4.778
4.911
4.701
4.841
103,766,992
-0.03(-0.65%)
Apr 08, 2014
5.135
5.205
4.796
4.873
164,085,312
-0.11(-2.11%)
Apr 07, 2014
4.785
5.027
4.754
4.978
139,323,424
+0.32(+6.84%)
Apr 04, 2014
4.754
4.785
4.645
4.659
75,886,720
+0.06(+1.29%)
Apr 03, 2014
4.652
4.673
4.495
4.600
87,324,480
-0.03(-0.68%)
Apr 02, 2014
4.486
4.712
4.459
4.631
100,374,864
+0.17(+3.71%)
Apr 01, 2014
4.452
4.489
4.388
4.466
79,046,320
+0.02(+0.53%)
Mar 31, 2014
4.466
4.466
4.391
4.442
55,766,420
-0.01(-0.23%)
Mar 28, 2014
4.385
4.466
4.327
4.452
106,527,776
+0.09(+2.01%)
Mar 27, 2014
4.179
4.402
4.172
4.364
171,965,536
+0.31(+7.67%)
Mar 26, 2014
4.104
4.155
4.026
4.054
60,663,336
-0.06(-1.40%)
Mar 25, 2014
4.054
4.135
4.043
4.111
79,997,336
+0.07(+1.67%)
Mar 24, 2014
3.939
4.067
3.922
4.043
82,578,600
+0.13(+3.28%)
Mar 21, 2014
3.800
3.967
3.800
3.915
90,076,520
+0.01(+0.17%)
Mar 20, 2014
3.699
3.937
3.663
3.908
124,569,832
+0.23(+6.15%)
Mar 19, 2014
3.591
3.767
3.574
3.682
75,977,544
+0.11(+3.22%)
Mar 18, 2014
3.459
3.614
3.459
3.567
90,856,520
+0.10(+2.82%)
Mar 17, 2014
3.506
3.536
3.446
3.469
46,308,196
-0.03(-0.96%)
Mar 14, 2014
3.510
3.544
3.479
3.503
59,113,568
-0.06(-1.61%)
Mar 13, 2014
3.665
3.679
3.537
3.560
63,273,940
-0.05(-1.40%)
Mar 12, 2014
3.611
3.652
3.581
3.611
56,707,168
+0.05(+1.42%)
Mar 11, 2014
3.603
3.642
3.547
3.560
73,924,224
-0.05(-1.31%)
Mar 10, 2014
3.689
3.689
3.554
3.608
78,170,368
-0.07(-2.02%)
Mar 07, 2014
3.767
3.773
3.645
3.682
75,886,808
-0.09(-2.50%)
Mar 06, 2014
3.753
3.834
3.753
3.777
47,152,464
+0.05(+1.45%)
Mar 05, 2014
3.763
3.814
3.716
3.723
50,849,360
-0.02(-0.63%)
Mar 04, 2014
3.760
3.777
3.716
3.746
37,548,188
+0.05(+1.28%)
Mar 03, 2014
3.750
3.777
3.665
3.699
57,483,384
-0.08(-2.23%)
Feb 28, 2014
3.841
3.868
3.739
3.783
67,064,236
-0.11(-2.78%)
Feb 27, 2014
3.750
3.905
3.716
3.891
89,080,168
+0.15(+4.07%)
Feb 26, 2014
3.794
3.821
3.716
3.739
92,540,480
-0.09(-2.29%)
Feb 25, 2014
3.993
4.000
3.810
3.827
55,236,564
-0.11(-2.91%)
Feb 24, 2014
3.875
3.959
3.827
3.942
52,912,144
+0.08(+2.10%)
Feb 21, 2014
3.841
3.875
3.822
3.861
45,514,644
+0.05(+1.33%)
Feb 20, 2014
3.804
3.864
3.753
3.810
50,943,436
+0.05(+1.35%)
Feb 19, 2014
3.719
3.797
3.719
3.760
54,748,752
-0.02(-0.63%)
Feb 18, 2014
3.804
3.875
3.758
3.783
50,699,332
-0.10(-2.69%)
Feb 14, 2014
3.881
3.888
3.888
3.888
35,676,156
-0.02(-0.43%)
Feb 13, 2014
3.794
3.915
3.787
3.905
38,001,280
+0.03(+0.87%)
Feb 12, 2014
3.959
3.983
3.854
3.871
36,727,776
-0.07(-1.72%)
Feb 11, 2014
3.841
3.973
3.832
3.939
55,804,452
+0.12(+3.19%)
Feb 10, 2014
3.854
3.878
3.783
3.817
42,506,988
-0.01(-0.35%)
Feb 07, 2014
3.861
3.871
3.746
3.831
48,991,556
+0.04(+1.07%)
Feb 06, 2014
3.709
3.817
3.706
3.790
52,636,816
+0.15(+4.08%)
Feb 05, 2014
3.733
3.745
3.591
3.642
74,091,752
-0.08(-2.27%)
Feb 04, 2014
3.709
3.756
3.655
3.726
52,692,872
+0.05(+1.47%)
Feb 03, 2014
3.767
3.777
3.631
3.672
100,386,096
-0.11(-3.03%)
Jan 31, 2014
3.814
3.946
3.767
3.787
91,766,632
-0.04(-1.15%)
Jan 30, 2014
3.891
3.929
3.807
3.831
52,299,864
+0.00(+0.00%)
Jan 29, 2014
3.804
3.878
3.794
3.831
81,722,848
-0.11(-2.74%)
Jan 28, 2014
3.986
3.989
3.902
3.939
41,947,180
-0.05(-1.19%)
Jan 27, 2014
3.949
3.996
3.885
3.986
66,079,768
+0.01(+0.34%)
Jan 24, 2014
4.043
4.050
3.919
3.973
74,345,472
-0.14(-3.29%)
Jan 23, 2014
4.226
4.229
4.071
4.108
55,131,960
-0.11(-2.72%)
Jan 22, 2014
4.158
4.239
4.155
4.223
36,559,836
+0.09(+2.12%)
Jan 21, 2014
4.172
4.185
4.087
4.135
64,050,740
-0.08(-1.92%)
Jan 17, 2014
4.233
4.216
4.216
4.216
46,111,836
-0.02(-0.48%)
Jan 16, 2014
4.300
4.324
4.206
4.236
60,921,564
-0.06(-1.34%)
Jan 15, 2014
4.196
4.371
4.226
4.293
101,948,944
+0.10(+2.33%)
Jan 14, 2014
4.206
4.239
4.192
4.196
54,255,200
-0.01(-0.32%)
Jan 13, 2014
4.327
4.344
4.189
4.209
63,435,108
-0.13(-2.96%)
Jan 10, 2014
4.300
4.361
4.273
4.337
64,966,680
+0.11(+2.56%)
Jan 09, 2014
4.273
4.300
4.165
4.229
62,495,636
-0.05(-1.26%)
Jan 08, 2014
4.368
4.378
4.277
4.283
52,385,368
-0.07(-1.67%)
Jan 07, 2014
4.520
4.520
4.331
4.356
57,124,764
-0.09(-2.01%)
Jan 06, 2014
4.381
4.459
4.354
4.445
36,930,476
+0.01(+0.30%)
Jan 03, 2014
4.479
4.516
4.391
4.432
59,197,220
-0.07(-1.50%)
Jan 02, 2014
4.543
4.560
4.459
4.500
53,929,940
-0.16(-3.34%)
Dec 31, 2013
4.614
4.655
4.655
4.655
20,535,066
+0.04(+0.88%)
Dec 30, 2013
4.614
4.675
4.587
4.614
33,894,984
-0.00(-0.07%)
Dec 27, 2013
4.527
4.625
4.520
4.618
34,158,640
+0.06(+1.26%)
Dec 26, 2013
4.570
4.591
4.527
4.560
33,363,696
-0.05(-1.17%)
Dec 24, 2013
4.554
4.621
4.484
4.614
17,899,206
+0.03(+0.66%)
Dec 23, 2013
4.513
4.608
4.510
4.584
30,567,994
+0.08(+1.72%)
Dec 20, 2013
4.500
4.537
4.462
4.506
53,898,584
-0.08(-1.69%)
Dec 19, 2013
4.547
4.638
4.500
4.584
38,151,636
-0.05(-1.02%)
Dec 18, 2013
4.567
4.658
4.503
4.631
45,862,484
+0.05(+1.18%)
Dec 17, 2013
4.625
4.635
4.543
4.577
31,768,096
-0.05(-1.17%)
Dec 16, 2013
4.685
4.729
4.628
4.631
32,523,310
+0.01(+0.15%)
Dec 13, 2013
4.565
4.639
4.547
4.625
39,109,276
+0.08(+1.86%)
Dec 12, 2013
4.547
4.581
4.513
4.540
44,617,836
+0.00(+0.00%)
Dec 11, 2013
4.685
4.699
4.503
4.540
57,123,620
-0.19(-3.93%)
Dec 10, 2013
4.746
4.770
4.712
4.726
36,183,444
+0.04(+0.87%)
Dec 09, 2013
4.756
4.763
4.672
4.685
40,776,804
-0.01(-0.22%)
Dec 06, 2013
4.760
4.797
4.648
4.695
55,685,648
-0.01(-0.22%)
Dec 05, 2013
4.719
4.827
4.685
4.706
46,542,516
-0.03(-0.64%)
Dec 04, 2013
4.729
4.760
4.682
4.736
57,588,520
-0.04(-0.78%)
Dec 03, 2013
4.682
4.891
4.679
4.773
76,702,344
-0.02(-0.49%)
Dec 02, 2013
4.891
4.908
4.722
4.797
157,062,224
-0.59(-10.92%)
Nov 29, 2013
5.310
5.456
5.305
5.385
47,353,332
+0.05(+1.01%)
Nov 27, 2013
5.344
5.401
5.283
5.331
47,802,148
-0.06(-1.19%)
Nov 26, 2013
5.543
5.567
5.358
5.395
77,428,616
-0.35(-6.11%)
Nov 25, 2013
5.888
5.915
5.739
5.746
37,660,460
-0.17(-2.80%)
Nov 22, 2013
5.925
5.972
5.864
5.912
39,081,880
+0.09(+1.51%)
Nov 21, 2013
5.776
5.886
5.763
5.824
42,964,288
+0.12(+2.07%)
Nov 20, 2013
5.942
5.942
5.705
5.705
51,911,588
-0.25(-4.14%)
Nov 19, 2013
5.999
6.034
5.861
5.952
44,619,024
-0.09(-1.56%)
Nov 18, 2013
5.908
6.070
5.888
6.047
67,319,392
+0.21(+3.65%)
Nov 15, 2013
5.760
5.881
5.743
5.834
32,964,132
+0.08(+1.41%)
Nov 14, 2013
5.614
5.766
5.565
5.753
43,843,092
+0.21(+3.71%)
Nov 13, 2013
5.354
5.564
5.354
5.547
44,290,584
+0.13(+2.37%)
Nov 12, 2013
5.530
5.557
5.368
5.418
42,082,188
-0.15(-2.61%)
Nov 11, 2013
5.506
5.608
5.486
5.564
27,791,484
+0.06(+1.17%)
Nov 08, 2013
5.557
5.567
5.415
5.499
47,416,836
-0.09(-1.63%)
Nov 07, 2013
5.783
5.827
5.570
5.591
44,717,956
-0.17(-2.99%)
Nov 06, 2013
5.733
5.790
5.726
5.763
35,375,392
+0.05(+0.89%)
Nov 05, 2013
5.733
5.773
5.685
5.712
30,041,716
-0.13(-2.20%)
Nov 04, 2013
5.800
5.874
5.793
5.841
36,860,732
+0.11(+1.89%)
Nov 01, 2013
5.748
5.841
5.655
5.733
69,903,968
-0.16(-2.64%)
Oct 31, 2013
5.952
6.060
5.854
5.888
60,723,456
-0.01(-0.11%)
Oct 30, 2013
5.685
5.901
5.658
5.895
58,593,616
+0.04(+0.69%)
Oct 29, 2013
5.827
5.859
5.743
5.854
47,804,576
-0.01(-0.12%)
Oct 28, 2013
5.628
5.895
5.587
5.861
136,701,920
+0.49(+9.05%)
Oct 25, 2013
5.368
5.408
5.297
5.374
49,545,864
+0.11(+2.12%)
Oct 24, 2013
5.290
5.297
5.192
5.263
42,445,240
-0.04(-0.69%)
Oct 23, 2013
5.459
5.466
5.280
5.300
33,185,782
-0.16(-2.91%)
Oct 22, 2013
5.523
5.574
5.428
5.459
51,993,176
-0.03(-0.49%)
Oct 21, 2013
5.263
5.540
5.151
5.486
99,431,432
+0.24(+4.57%)
Oct 18, 2013
5.374
5.412
5.219
5.246
50,806,504
-0.10(-1.96%)
Oct 17, 2013
5.324
5.405
5.310
5.351
32,771,338
+0.04(+0.83%)
Oct 16, 2013
5.347
5.385
5.284
5.307
57,324,720
+0.01(+0.13%)
Oct 15, 2013
5.283
5.331
5.249
5.300
49,072,568
-0.01(-0.19%)
Oct 14, 2013
5.222
5.344
5.212
5.310
45,715,260
+0.04(+0.70%)
Oct 11, 2013
5.256
5.324
5.216
5.273
34,806,216
-0.00(-0.06%)
Oct 10, 2013
5.248
5.314
5.236
5.276
37,742,960
+0.10(+1.96%)
Oct 09, 2013
5.199
5.266
5.111
5.175
32,982,394
-0.03(-0.58%)
Oct 08, 2013
5.331
5.334
5.162
5.206
38,772,480
-0.09(-1.66%)
Oct 07, 2013
5.297
5.356
5.276
5.293
32,014,898
-0.01(-0.19%)
Oct 04, 2013
5.216
5.314
5.165
5.303
32,478,230
-0.01(-0.13%)
Oct 03, 2013
5.320
5.331
5.263
5.310
27,111,548
-0.03(-0.57%)
Oct 02, 2013
5.283
5.381
5.276
5.341
32,178,298
+0.06(+1.15%)
Oct 01, 2013
5.253
5.297
5.226
5.280
27,032,918
+0.05(+0.90%)
Sep 30, 2013
5.317
5.388
5.202
5.233
66,093,764
+0.03(+0.58%)
Sep 27, 2013
5.280
5.307
5.199
5.202
38,950,436
-0.07(-1.35%)
Sep 26, 2013
5.297
5.337
5.226
5.273
33,259,174
+0.00(+0.00%)
Sep 25, 2013
5.341
5.351
5.253
5.273
38,940,068
-0.09(-1.70%)
Sep 24, 2013
5.391
5.425
5.364
5.364
27,019,244
-0.04(-0.81%)
Sep 23, 2013
5.398
5.513
5.393
5.408
42,073,784
+0.02(+0.44%)
Sep 20, 2013
5.533
5.543
5.351
5.385
43,079,956
-0.15(-2.63%)
Sep 19, 2013
5.506
5.631
5.439
5.530
72,499,872
+0.01(+0.24%)
Sep 18, 2013
5.280
5.550
5.175
5.516
80,165,888
+0.25(+4.75%)
Sep 17, 2013
5.219
5.270
5.192
5.266
34,431,996
+0.07(+1.43%)
Sep 16, 2013
5.243
5.253
5.162
5.192
41,841,160
+0.09(+1.79%)
Sep 13, 2013
5.057
5.155
5.023
5.101
31,417,252
+0.08(+1.55%)
Sep 12, 2013
5.206
5.206
5.013
5.023
57,083,648
-0.18(-3.38%)
Sep 11, 2013
5.175
5.229
5.118
5.199
38,699,464
+0.01(+0.20%)
Sep 10, 2013
5.233
5.239
5.145
5.189
58,686,992
+0.03(+0.59%)
Sep 09, 2013
5.040
5.172
5.018
5.158
53,494,796
+0.20(+4.09%)
Sep 06, 2013
4.969
5.010
4.895
4.956
41,241,092
+0.04(+0.76%)
Sep 05, 2013
4.668
4.966
4.662
4.918
75,165,496
+0.27(+5.89%)
Sep 04, 2013
4.567
4.679
4.550
4.645
29,027,846
+0.05(+1.10%)
Sep 03, 2013
4.570
4.679
4.564
4.594
45,742,624
+0.03(+0.59%)
Aug 30, 2013
4.611
4.618
4.503
4.567
55,164,020
-0.05(-1.17%)
Aug 29, 2013
4.706
4.750
4.581
4.621
48,826,992
-0.09(-2.01%)
Aug 28, 2013
4.783
4.827
4.702
4.716
52,062,836
-0.07(-1.48%)
Aug 27, 2013
4.807
4.864
4.756
4.787
53,802,100
-0.13(-2.68%)
Aug 26, 2013
5.074
5.081
4.905
4.918
44,763,940
-0.14(-2.80%)
Aug 23, 2013
4.964
5.084
4.905
5.060
68,129,200
+0.21(+4.32%)
Aug 22, 2013
4.746
4.908
4.709
4.851
75,315,504
+0.24(+5.28%)
Aug 21, 2013
4.628
4.699
4.564
4.608
54,194,956
-0.04(-0.80%)
Aug 20, 2013
4.760
4.804
4.645
4.645
54,081,832
-0.13(-2.69%)
Aug 19, 2013
4.844
4.861
4.750
4.773
48,477,244
-0.10(-2.08%)
Aug 16, 2013
5.006
5.006
4.814
4.874
55,571,064
-0.09(-1.90%)
Aug 15, 2013
4.733
5.020
4.716
4.969
88,998,472
+0.25(+5.37%)
Aug 14, 2013
4.675
4.793
4.652
4.716
58,102,612
+0.03(+0.65%)
Aug 13, 2013
4.689
4.716
4.604
4.685
54,464,724
-0.03(-0.64%)
Aug 12, 2013
4.888
4.983
4.695
4.716
69,147,304
-0.11(-2.24%)
Aug 09, 2013
4.733
4.837
4.695
4.824
45,889,612
+0.11(+2.44%)
Aug 08, 2013
4.608
4.746
4.533
4.709
43,616,680
+0.19(+4.11%)
Aug 07, 2013
4.510
4.604
4.500
4.523
30,215,076
-0.02(-0.52%)
Aug 06, 2013
4.628
4.655
4.520
4.547
40,815,892
-0.08(-1.75%)
Aug 05, 2013
4.750
4.753
4.621
4.628
39,101,124
-0.14(-2.97%)
Aug 02, 2013
4.750
4.858
4.712
4.770
36,761,288
+0.01(+0.14%)
Aug 01, 2013
4.746
4.797
4.695
4.763
43,119,412
+0.16(+3.37%)
Jul 31, 2013
4.614
4.665
4.527
4.608
52,477,788
-0.03(-0.66%)
Jul 30, 2013
4.763
4.773
4.614
4.638
38,169,972
-0.13(-2.69%)
Jul 29, 2013
4.871
4.885
4.716
4.766
45,323,192
-0.12(-2.42%)
Jul 26, 2013
4.932
4.932
4.817
4.885
40,508,816
-0.02(-0.41%)
Jul 25, 2013
4.817
4.912
4.793
4.905
59,442,140
+0.07(+1.47%)
Jul 24, 2013
4.945
4.984
4.770
4.834
57,714,516
-0.11(-2.25%)
Jul 23, 2013
4.861
4.972
4.851
4.945
62,568,112
+0.11(+2.23%)
Jul 22, 2013
4.753
4.885
4.739
4.837
53,646,896
+0.12(+2.58%)
Jul 19, 2013
4.746
4.806
4.699
4.716
48,896,444
-0.07(-1.41%)
Jul 18, 2013
4.706
4.824
4.706
4.783
73,062,272
+0.08(+1.80%)
Jul 17, 2013
4.641
4.733
4.628
4.699
74,944,264
+0.17(+3.64%)
Jul 16, 2013
4.530
4.540
4.456
4.533
47,642,004
+0.01(+0.22%)
Jul 15, 2013
4.425
4.547
4.408
4.523
48,663,084
+0.11(+2.61%)
Jul 12, 2013
4.415
4.547
4.378
4.408
83,225,096
-0.05(-1.14%)
Jul 11, 2013
4.310
4.489
4.248
4.459
101,154,496
+0.31(+7.40%)
Jul 10, 2013
4.148
4.226
4.135
4.152
53,578,780
+0.00(+0.00%)
Jul 09, 2013
4.175
4.168
4.098
4.152
42,173,444
+0.05(+1.32%)
Jul 08, 2013
4.165
4.182
4.084
4.098
58,648,452
-0.04(-0.98%)
Jul 05, 2013
4.351
4.375
4.064
4.138
121,614,120
-0.27(-6.13%)
Jul 03, 2013
4.233
4.500
4.226
4.408
123,096,664
+0.08(+1.87%)
Jul 02, 2013
4.473
4.506
4.236
4.327
86,558,632
-0.16(-3.61%)
Jul 01, 2013
4.516
4.543
4.429
4.489
45,594,532
-0.04(-0.89%)
Jun 28, 2013
4.516
4.557
4.432
4.530
65,282,804
-0.11(-2.40%)
Jun 27, 2013
4.638
4.679
4.594
4.641
38,840,920
+0.02(+0.51%)
Jun 26, 2013
4.591
4.685
4.567
4.618
53,168,240
+0.08(+1.79%)
Jun 25, 2013
4.628
4.635
4.476
4.537
62,175,512
+0.04(+0.83%)
Jun 24, 2013
4.543
4.564
4.375
4.500
68,092,488
-0.16(-3.48%)
Jun 21, 2013
4.709
4.719
4.614
4.662
68,319,312
-0.09(-1.92%)
Jun 20, 2013
4.756
4.891
4.689
4.753
111,974,768
-0.23(-4.61%)
Jun 19, 2013
5.158
5.222
4.959
4.983
68,451,576
-0.21(-4.10%)
Jun 18, 2013
5.175
5.256
5.145
5.195
48,956,232
-0.09(-1.66%)
Jun 17, 2013
5.347
5.388
5.216
5.283
55,708,440
+0.00(+0.00%)
Jun 14, 2013
5.496
5.503
5.263
5.283
43,659,728
-0.24(-4.40%)
Jun 13, 2013
5.297
5.552
5.287
5.526
47,510,052
+0.23(+4.34%)
Jun 12, 2013
5.516
5.540
5.260
5.297
49,817,772
-0.17(-3.15%)
Jun 11, 2013
5.445
5.543
5.368
5.469
46,702,436
-0.16(-2.76%)
Jun 10, 2013
5.618
5.655
5.562
5.624
31,281,714
+0.00(+0.00%)
Jun 07, 2013
5.658
5.739
5.591
5.624
46,409,884
-0.19(-3.31%)
Jun 06, 2013
5.733
5.820
5.719
5.817
31,174,848
+0.05(+0.82%)
Jun 05, 2013
6.013
6.033
5.770
5.770
48,112,984
-0.23(-3.88%)
Jun 04, 2013
6.084
6.091
5.961
6.003
29,315,862
-0.08(-1.39%)
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.