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
Asbury Automotive Group Inc
(NY:
ABG
)
233.36
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 29, 2009
9.370
9.860
9.260
9.500
365,719
+0.15(+1.60%)
May 28, 2009
9.300
9.720
8.730
9.350
406,192
+0.13(+1.41%)
May 27, 2009
9.810
10.33
9.160
9.220
317,978
-0.66(-6.68%)
May 26, 2009
9.170
10.00
9.060
9.880
585,692
+0.62(+6.70%)
May 22, 2009
9.980
10.05
9.140
9.260
323,124
-0.67(-6.75%)
May 21, 2009
9.850
10.11
9.380
9.930
506,618
-0.13(-1.29%)
May 20, 2009
10.26
11.06
9.980
10.06
486,133
-0.12(-1.18%)
May 19, 2009
10.70
10.73
10.08
10.18
498,078
-0.68(-6.26%)
May 18, 2009
8.740
11.00
8.740
10.86
912,395
+2.31(+27.02%)
May 15, 2009
8.850
9.200
8.440
8.550
233,957
-0.27(-3.06%)
May 14, 2009
8.360
9.170
8.080
8.820
356,689
+0.49(+5.88%)
May 13, 2009
9.260
9.260
8.270
8.330
416,095
-1.09(-11.57%)
May 12, 2009
9.520
9.710
9.110
9.420
570,958
-0.05(-0.53%)
May 11, 2009
9.400
9.980
9.030
9.470
429,771
-0.20(-2.07%)
May 08, 2009
10.07
10.54
9.460
9.670
575,102
-0.18(-1.83%)
May 07, 2009
10.32
10.74
9.540
9.850
404,073
-0.55(-5.29%)
May 06, 2009
11.13
11.22
9.950
10.40
558,062
-0.41(-3.79%)
May 05, 2009
10.04
10.89
9.880
10.81
743,430
+0.66(+6.50%)
May 04, 2009
9.980
10.18
9.850
10.15
819,442
-0.12(-1.17%)
May 01, 2009
9.670
10.82
9.640
10.27
941,033
+0.60(+6.20%)
Apr 30, 2009
9.500
10.33
9.370
9.670
859,887
+0.58(+6.38%)
Apr 29, 2009
8.600
9.510
8.400
9.090
1,169,944
+1.18(+14.92%)
Apr 28, 2009
7.450
8.440
7.140
7.910
423,640
+0.45(+6.03%)
Apr 27, 2009
7.590
7.860
7.100
7.460
466,172
-0.34(-4.36%)
Apr 24, 2009
8.200
8.290
7.570
7.800
563,957
-0.26(-3.23%)
Apr 23, 2009
7.350
8.120
7.210
8.060
677,128
+0.76(+10.41%)
Apr 22, 2009
6.580
7.510
6.540
7.300
569,794
+0.60(+8.96%)
Apr 21, 2009
5.980
6.930
5.980
6.700
359,014
+0.66(+10.93%)
Apr 20, 2009
6.800
6.980
6.010
6.040
542,243
-0.99(-14.08%)
Apr 17, 2009
6.380
7.130
5.930
7.030
768,525
+0.31(+4.61%)
Apr 16, 2009
5.920
7.070
5.920
6.720
1,143,867
+0.95(+16.46%)
Apr 15, 2009
5.870
5.870
5.500
5.770
544,766
-0.12(-2.04%)
Apr 14, 2009
5.590
6.240
5.570
5.890
1,236,432
+0.21(+3.70%)
Apr 13, 2009
5.730
6.040
5.600
5.680
408,969
-0.12(-2.07%)
Apr 09, 2009
5.590
5.980
5.550
5.800
1,094,144
+0.42(+7.81%)
Apr 08, 2009
4.920
5.510
4.920
5.380
730,240
+0.47(+9.57%)
Apr 07, 2009
5.130
5.250
4.900
4.910
329,513
-0.33(-6.30%)
Apr 06, 2009
5.700
5.700
5.060
5.240
423,228
-0.56(-9.66%)
Apr 03, 2009
5.590
5.840
5.420
5.800
415,479
+0.21(+3.76%)
Apr 02, 2009
4.990
6.120
4.900
5.590
694,602
+0.85(+17.93%)
Apr 01, 2009
4.180
4.980
3.940
4.740
351,340
+0.43(+9.98%)
Mar 31, 2009
4.590
4.670
4.080
4.310
202,392
-0.16(-3.58%)
Mar 30, 2009
4.760
4.940
4.320
4.470
260,679
-0.24(-5.10%)
Mar 26, 2009
4.290
4.780
4.290
4.710
613,775
+0.51(+12.14%)
Mar 25, 2009
4.240
4.450
3.940
4.200
517,598
+0.06(+1.45%)
Mar 24, 2009
4.640
4.650
4.130
4.140
620,073
-0.56(-11.91%)
Mar 23, 2009
4.230
4.840
4.225
4.700
728,436
+0.77(+19.59%)
Mar 20, 2009
3.950
4.200
3.700
3.930
664,323
-0.07(-1.75%)
Mar 19, 2009
4.140
4.560
3.910
4.000
601,924
+0.35(+9.59%)
Mar 18, 2009
3.790
3.790
3.380
3.650
487,736
-0.07(-1.88%)
Mar 17, 2009
2.880
3.750
2.800
3.720
640,432
+0.90(+31.91%)
Mar 16, 2009
2.010
3.080
0.0100
2.820
1,578,215
+0.53(+23.14%)
Mar 13, 2009
2.150
2.370
2.090
2.290
0
+0.16(+7.51%)
Mar 12, 2009
2.010
2.180
2.000
2.130
236,564
+0.12(+5.97%)
Mar 11, 2009
2.220
2.300
2.010
2.010
257,831
-0.16(-7.37%)
Mar 10, 2009
2.130
2.280
2.040
2.170
727,873
+0.15(+7.43%)
Mar 09, 2009
2.380
2.460
2.000
2.020
267,128
-0.38(-15.83%)
Mar 06, 2009
2.180
2.580
2.170
2.400
0
+0.20(+9.09%)
Mar 05, 2009
2.370
2.420
2.190
2.200
87,683
-0.25(-10.20%)
Mar 04, 2009
2.630
2.690
2.410
2.450
199,172
-0.27(-9.93%)
Mar 02, 2009
2.780
2.950
2.700
2.720
244,973
-0.13(-4.56%)
Feb 27, 2009
3.060
3.120
2.830
2.850
0
-0.19(-6.25%)
Feb 26, 2009
3.350
3.450
3.040
3.040
135,668
-0.29(-8.71%)
Feb 25, 2009
3.910
3.910
3.180
3.330
162,934
-0.58(-14.83%)
Feb 24, 2009
3.940
4.050
3.810
3.910
222,301
+0.05(+1.30%)
Feb 23, 2009
3.590
3.990
3.590
3.860
181,385
+0.31(+8.73%)
Feb 20, 2009
3.330
3.870
3.250
3.550
171,819
+0.14(+4.11%)
Feb 19, 2009
3.210
3.460
3.060
3.410
223,529
+0.23(+7.23%)
Feb 18, 2009
3.630
3.630
3.180
3.180
156,798
-0.42(-11.67%)
Feb 17, 2009
3.670
3.810
3.400
3.600
205,373
-0.28(-7.22%)
Feb 13, 2009
3.800
3.980
3.650
3.880
117,672
+0.08(+2.11%)
Feb 12, 2009
3.880
3.880
3.490
3.800
153,801
-0.06(-1.55%)
Feb 11, 2009
4.110
4.130
3.670
3.860
155,031
-0.21(-5.16%)
Feb 10, 2009
4.380
4.480
4.000
4.070
127,745
-0.35(-7.92%)
Feb 09, 2009
4.290
4.450
4.160
4.420
155,443
+0.01(+0.23%)
Feb 06, 2009
3.700
4.420
3.700
4.410
326,865
+0.66(+17.60%)
Feb 05, 2009
3.240
3.880
3.030
3.750
384,980
+0.47(+14.33%)
Feb 04, 2009
3.490
3.610
3.250
3.280
139,176
-0.22(-6.29%)
Feb 03, 2009
3.610
3.690
3.330
3.500
212,334
-0.08(-2.23%)
Feb 02, 2009
3.500
3.650
3.330
3.580
162,754
+0.00(+0.00%)
Jan 30, 2009
3.750
3.840
3.340
3.580
0
-0.06(-1.65%)
Jan 29, 2009
4.090
4.110
3.620
3.640
180,879
-0.49(-11.86%)
Jan 28, 2009
3.990
4.200
3.820
4.130
260,383
+0.26(+6.72%)
Jan 27, 2009
3.870
4.150
3.680
3.870
265,989
+0.01(+0.26%)
Jan 26, 2009
3.460
4.340
3.460
3.860
325,570
+0.40(+11.56%)
Jan 23, 2009
3.370
3.590
2.890
3.460
178,279
-0.04(-1.14%)
Jan 22, 2009
3.440
3.640
3.250
3.500
217,926
-0.04(-1.13%)
Jan 21, 2009
3.300
3.580
3.170
3.540
314,788
+0.28(+8.59%)
Jan 20, 2009
3.580
3.580
3.100
3.260
300,802
-0.28(-7.91%)
Jan 16, 2009
4.230
4.230
3.399
3.540
437,817
-0.63(-15.11%)
Jan 15, 2009
3.560
4.170
3.450
4.170
346,765
+0.54(+14.88%)
Jan 14, 2009
4.420
4.420
3.615
3.630
395,200
-0.92(-20.22%)
Jan 13, 2009
4.350
4.710
4.230
4.550
212,666
+0.18(+4.12%)
Jan 12, 2009
4.970
5.010
4.370
4.370
266,615
-0.62(-12.42%)
Jan 09, 2009
5.200
5.200
4.800
4.990
267,930
-0.24(-4.59%)
Jan 08, 2009
4.730
5.290
4.520
5.230
334,692
+0.50(+10.57%)
Jan 07, 2009
4.730
5.030
4.520
4.730
384,314
-0.18(-3.67%)
Jan 06, 2009
4.480
5.050
4.480
4.910
466,474
+0.42(+9.35%)
Jan 05, 2009
4.720
4.800
4.290
4.490
521,206
-0.21(-4.47%)
Jan 02, 2009
4.580
4.900
4.350
4.700
0
+0.13(+2.84%)
Jan 01, 2009
4.470
4.700
4.320
4.570
0
+0.00(+0.00%)
Dec 31, 2008
4.470
4.700
4.320
4.570
286,927
+0.06(+1.33%)
Dec 30, 2008
4.430
4.650
4.310
4.510
430,958
+0.08(+1.81%)
Dec 29, 2008
4.260
4.720
4.240
4.430
508,832
+0.14(+3.26%)
Dec 26, 2008
3.890
4.290
3.518
4.290
257,148
+0.41(+10.57%)
Dec 24, 2008
3.700
4.050
3.620
3.880
126,275
+0.20(+5.43%)
Dec 23, 2008
3.900
4.050
3.660
3.680
208,210
-0.19(-4.91%)
Dec 22, 2008
4.550
4.670
3.800
3.870
178,015
-0.80(-17.13%)
Dec 19, 2008
4.610
5.010
4.450
4.670
337,656
+0.22(+4.94%)
Dec 18, 2008
4.860
5.000
4.090
4.450
466,217
-0.49(-9.92%)
Dec 17, 2008
4.300
5.010
4.120
4.940
255,754
+0.49(+11.01%)
Dec 16, 2008
3.860
4.530
3.780
4.450
341,634
+0.65(+17.11%)
Dec 15, 2008
3.940
3.940
3.440
3.800
238,633
-0.11(-2.81%)
Dec 12, 2008
3.810
3.950
3.600
3.910
190,964
-0.08(-2.01%)
Dec 11, 2008
4.310
4.595
3.880
3.990
258,904
-0.40(-9.11%)
Dec 10, 2008
4.350
4.550
4.190
4.390
212,860
+0.15(+3.54%)
Dec 09, 2008
4.330
4.575
4.200
4.240
477,197
-0.17(-3.85%)
Dec 08, 2008
4.200
4.450
3.800
4.410
335,791
+0.43(+10.80%)
Dec 05, 2008
3.050
3.990
3.030
3.980
452,014
+0.88(+28.39%)
Dec 04, 2008
3.040
3.670
2.980
3.100
392,201
+0.11(+3.68%)
Dec 03, 2008
3.010
3.250
2.930
2.990
729,477
-0.37(-11.01%)
Dec 02, 2008
3.650
3.880
3.200
3.360
504,965
-0.31(-8.45%)
Dec 01, 2008
5.020
5.020
3.640
3.670
436,112
-1.36(-27.04%)
Nov 28, 2008
4.120
5.030
4.050
5.030
168,700
+0.85(+20.33%)
Nov 26, 2008
3.450
4.180
3.320
4.180
664,187
+0.72(+20.81%)
Nov 25, 2008
3.500
3.690
3.320
3.460
275,844
+0.07(+2.06%)
Nov 24, 2008
3.710
3.710
3.270
3.390
499,213
-0.26(-7.12%)
Nov 21, 2008
3.560
3.730
3.200
3.650
527,538
+0.19(+5.49%)
Nov 20, 2008
3.710
3.880
3.410
3.460
533,150
-0.28(-7.49%)
Nov 19, 2008
3.520
3.980
3.360
3.740
807,461
+0.20(+5.65%)
Nov 18, 2008
3.100
3.580
3.100
3.540
536,990
+0.43(+13.83%)
Nov 17, 2008
3.790
3.790
3.090
3.110
334,610
-0.61(-16.40%)
Nov 14, 2008
3.180
3.780
3.000
3.720
979,899
+0.45(+13.76%)
Nov 13, 2008
2.800
3.270
2.500
3.270
901,591
+0.50(+18.05%)
Nov 12, 2008
2.870
2.890
2.760
2.770
405,627
-0.10(-3.48%)
Nov 11, 2008
3.100
3.170
2.850
2.870
790,678
-0.33(-10.31%)
Nov 10, 2008
3.660
3.760
3.080
3.200
450,454
-0.31(-8.83%)
Nov 07, 2008
3.500
3.710
3.350
3.510
456,009
+0.08(+2.33%)
Nov 06, 2008
3.500
3.610
3.320
3.430
787,938
-0.11(-3.11%)
Nov 05, 2008
3.760
3.890
3.500
3.540
989,447
-0.28(-7.33%)
Nov 04, 2008
3.320
3.820
3.290
3.820
984,689
+0.65(+20.50%)
Nov 03, 2008
3.240
3.350
3.110
3.170
380,093
-0.08(-2.46%)
Oct 31, 2008
3.070
3.380
2.910
3.250
722,721
+0.26(+8.70%)
Oct 30, 2008
2.990
3.410
2.650
2.990
2,448,201
-0.01(-0.33%)
Oct 29, 2008
2.300
3.160
2.120
3.000
994,052
+0.70(+30.43%)
Oct 28, 2008
2.110
2.320
2.050
2.300
635,136
+0.25(+12.20%)
Oct 27, 2008
2.000
2.170
2.000
2.050
481,092
-0.05(-2.38%)
Oct 24, 2008
1.950
2.130
1.750
2.100
1,770,765
+0.10(+5.00%)
Oct 23, 2008
2.900
2.940
1.950
2.000
2,140,980
-0.84(-29.58%)
Oct 22, 2008
3.160
3.340
2.830
2.840
507,000
-0.51(-15.22%)
Oct 21, 2008
3.760
3.810
3.250
3.350
540,193
-0.50(-12.99%)
Oct 20, 2008
3.860
4.060
3.840
3.850
465,394
-0.07(-1.79%)
Oct 17, 2008
4.010
4.150
3.920
3.920
370,991
-0.30(-7.11%)
Oct 16, 2008
4.150
4.310
3.920
4.220
673,882
+0.13(+3.18%)
Oct 15, 2008
4.950
4.950
4.090
4.090
491,307
-0.76(-15.67%)
Oct 14, 2008
5.040
5.100
4.650
4.850
692,406
+0.03(+0.62%)
Oct 13, 2008
5.360
5.600
4.720
4.820
634,025
-0.33(-6.41%)
Oct 10, 2008
5.600
6.230
4.660
5.150
1,278,610
-1.13(-17.99%)
Oct 09, 2008
7.610
7.950
5.310
6.280
1,138,602
-1.30(-17.15%)
Oct 08, 2008
7.460
8.100
7.440
7.580
586,183
-0.16(-2.07%)
Oct 07, 2008
8.750
8.750
7.580
7.740
710,396
-0.63(-7.53%)
Oct 06, 2008
8.670
8.790
8.130
8.370
383,469
-0.58(-6.48%)
Oct 03, 2008
9.400
9.500
8.610
8.950
0
-0.29(-3.14%)
Oct 02, 2008
10.85
11.05
8.970
9.240
598,763
-1.68(-15.38%)
Oct 01, 2008
11.35
11.44
10.87
10.92
213,906
-0.60(-5.21%)
Sep 30, 2008
11.30
11.63
10.83
11.52
322,429
+0.22(+1.95%)
Sep 29, 2008
12.26
12.54
11.26
11.30
329,362
-1.16(-9.31%)
Sep 26, 2008
12.30
12.61
12.18
12.46
0
-0.07(-0.56%)
Sep 25, 2008
12.60
12.84
12.40
12.53
262,615
-0.01(-0.08%)
Sep 24, 2008
12.40
12.78
12.25
12.54
202,513
+0.20(+1.62%)
Sep 23, 2008
12.75
12.99
12.33
12.34
300,202
-0.41(-3.22%)
Sep 22, 2008
13.53
13.91
12.74
12.75
252,776
-0.96(-7.00%)
Sep 19, 2008
14.02
14.22
13.36
13.71
0
+0.71(+5.46%)
Sep 18, 2008
12.32
13.21
11.98
13.00
782,392
+0.99(+8.24%)
Sep 17, 2008
12.85
12.85
11.82
12.01
333,789
-1.06(-8.11%)
Sep 16, 2008
12.60
13.07
12.37
13.07
292,232
+0.15(+1.16%)
Sep 15, 2008
12.95
13.18
12.74
12.92
246,806
-0.36(-2.71%)
Sep 12, 2008
13.50
13.76
13.16
13.28
310,516
-0.32(-2.35%)
Sep 11, 2008
13.25
13.61
12.79
13.60
394,286
+0.15(+1.12%)
Sep 10, 2008
13.49
13.74
13.11
13.45
401,615
+0.28(+2.13%)
Sep 09, 2008
13.34
14.00
13.17
13.17
496,556
-0.30(-2.23%)
Sep 08, 2008
13.34
13.59
13.13
13.47
370,988
+0.52(+4.02%)
Sep 05, 2008
12.88
13.15
12.43
12.95
0
-0.02(-0.15%)
Sep 04, 2008
13.16
13.29
12.77
12.97
449,810
-0.31(-2.33%)
Sep 03, 2008
12.66
13.40
12.45
13.28
388,440
+0.64(+5.06%)
Sep 02, 2008
12.58
13.10
12.35
12.64
310,922
+0.50(+4.12%)
Aug 29, 2008
12.45
12.56
12.09
12.14
122,831
-0.36(-2.88%)
Aug 28, 2008
12.18
12.51
11.95
12.50
124,613
+0.34(+2.80%)
Aug 27, 2008
11.87
12.34
11.77
12.16
182,250
+0.27(+2.27%)
Aug 26, 2008
12.00
12.31
11.65
11.89
148,041
-0.01(-0.08%)
Aug 25, 2008
12.14
12.22
11.73
11.90
218,060
-0.28(-2.30%)
Aug 22, 2008
11.88
12.34
11.67
12.18
530,701
+0.32(+2.70%)
Aug 21, 2008
12.32
12.36
11.71
11.86
385,145
-0.57(-4.59%)
Aug 20, 2008
12.70
12.92
12.30
12.43
481,395
-0.19(-1.51%)
Aug 19, 2008
12.99
13.06
12.49
12.62
244,979
-0.42(-3.22%)
Aug 18, 2008
13.16
13.28
12.91
13.04
285,262
-0.09(-0.69%)
Aug 15, 2008
13.38
13.58
12.91
13.13
0
-0.05(-0.38%)
Aug 14, 2008
12.23
13.30
12.23
13.18
258,391
+0.42(+3.29%)
Aug 13, 2008
12.68
13.12
12.53
12.76
331,665
-0.01(-0.08%)
Aug 12, 2008
12.93
13.18
12.65
12.77
505,946
-0.19(-1.47%)
Aug 11, 2008
12.24
13.25
12.15
12.96
661,083
+0.74(+6.06%)
Aug 08, 2008
10.93
12.30
10.93
12.22
742,117
+1.39(+12.83%)
Aug 07, 2008
11.70
11.71
10.83
10.83
689,216
-0.87(-7.44%)
Aug 06, 2008
11.44
11.79
10.87
11.70
462,240
+0.30(+2.63%)
Aug 05, 2008
11.02
11.58
10.98
11.40
456,638
+0.57(+5.26%)
Aug 04, 2008
10.22
10.99
9.950
10.83
870,570
+0.69(+6.80%)
Aug 01, 2008
9.840
10.23
9.620
10.14
585,464
+0.23(+2.32%)
Jul 31, 2008
10.15
10.32
9.700
9.910
568,670
-0.22(-2.17%)
Jul 30, 2008
12.40
12.40
9.780
10.13
1,488,969
-2.78(-21.53%)
Jul 29, 2008
12.91
13.05
11.51
12.91
538,596
+1.30(+11.20%)
Jul 28, 2008
12.20
12.27
11.52
11.61
300,178
-0.69(-5.61%)
Jul 25, 2008
12.78
13.07
12.24
12.30
336,502
-0.29(-2.30%)
Jul 24, 2008
12.95
13.31
12.47
12.59
439,827
-0.35(-2.70%)
Jul 23, 2008
12.88
13.74
12.67
12.94
738,089
+0.02(+0.15%)
Jul 22, 2008
11.55
13.00
11.51
12.92
615,206
+1.23(+10.52%)
Jul 21, 2008
11.48
11.96
11.48
11.69
400,894
+0.15(+1.30%)
Jul 18, 2008
11.91
11.91
11.19
11.54
427,629
-0.28(-2.37%)
Jul 17, 2008
11.12
11.91
10.84
11.82
613,369
+0.75(+6.78%)
Jul 16, 2008
10.40
11.20
10.25
11.07
580,957
+0.66(+6.34%)
Jul 15, 2008
10.45
10.54
9.760
10.41
1,296,055
-0.18(-1.70%)
Jul 14, 2008
10.96
10.99
10.41
10.59
695,480
-0.29(-2.67%)
Jul 11, 2008
10.91
11.14
10.45
10.88
408,040
-0.16(-1.45%)
Jul 10, 2008
11.04
11.49
10.85
11.04
318,192
-0.14(-1.25%)
Jul 09, 2008
11.68
11.68
11.16
11.18
419,992
-0.52(-4.44%)
Jul 08, 2008
11.17
11.73
10.99
11.70
395,568
+0.53(+4.74%)
Jul 07, 2008
11.05
11.36
10.88
11.17
434,244
+0.16(+1.45%)
Jul 04, 2008
11.49
11.57
10.96
11.01
283,062
+0.00(+0.00%)
Jul 03, 2008
11.49
11.57
10.96
11.01
283,062
-0.48(-4.18%)
Jul 02, 2008
12.86
12.86
11.32
11.49
1,122,835
-1.42(-11.00%)
Jul 01, 2008
12.70
13.12
12.48
12.91
392,047
+0.06(+0.47%)
Jun 30, 2008
13.24
13.25
12.75
12.85
437,611
-0.44(-3.31%)
Jun 27, 2008
13.26
13.50
12.92
13.29
749,240
+0.05(+0.38%)
Jun 26, 2008
13.47
13.58
13.22
13.24
309,945
-0.42(-3.07%)
Jun 25, 2008
13.23
14.21
13.17
13.66
419,641
+0.49(+3.72%)
Jun 24, 2008
13.17
13.57
12.86
13.17
367,776
-0.12(-0.90%)
Jun 23, 2008
13.73
13.86
13.27
13.29
347,690
-0.41(-2.99%)
Jun 20, 2008
13.71
13.85
13.64
13.70
687,073
-0.11(-0.80%)
Jun 19, 2008
13.74
13.94
13.58
13.81
419,741
+0.03(+0.22%)
Jun 18, 2008
14.05
14.16
13.65
13.78
554,994
-0.46(-3.23%)
Jun 17, 2008
14.38
14.48
14.06
14.24
426,328
-0.20(-1.39%)
Jun 16, 2008
14.39
14.51
14.02
14.44
253,690
+0.05(+0.35%)
Jun 13, 2008
14.20
14.39
13.93
14.39
223,766
+0.17(+1.20%)
Jun 12, 2008
14.03
14.65
14.03
14.22
434,682
+0.16(+1.14%)
Jun 11, 2008
14.39
14.52
13.98
14.06
509,437
-0.34(-2.36%)
Jun 10, 2008
14.45
14.77
13.88
14.40
929,284
-1.00(-6.49%)
Jun 09, 2008
15.82
15.96
15.07
15.40
355,488
-0.27(-1.72%)
Jun 06, 2008
16.55
16.55
15.61
15.67
352,299
-0.92(-5.55%)
Jun 05, 2008
16.33
16.68
16.33
16.59
167,341
+0.29(+1.78%)
Jun 04, 2008
16.09
16.36
16.06
16.30
327,905
+0.18(+1.12%)
Jun 03, 2008
16.58
16.65
16.00
16.12
403,968
-0.38(-2.30%)
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.