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
Dover Downs Entertainment
(NY:
DVD
)
N/A
UNCHANGED
Last Price
Updated:
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
1.163
1.199
1.127
1.141
133,042
-0.01(-1.26%)
May 28, 2009
1.156
1.163
1.134
1.156
30,786
-0.01(-0.63%)
May 27, 2009
1.265
1.265
1.127
1.163
103,223
-0.12(-9.60%)
May 26, 2009
1.148
1.301
1.127
1.287
123,724
+0.12(+10.62%)
May 22, 2009
1.228
1.228
1.163
1.163
68,058
-0.06(-4.76%)
May 21, 2009
1.221
1.228
1.199
1.221
103,919
-0.01(-0.59%)
May 20, 2009
1.199
1.236
1.199
1.228
95,617
+0.03(+2.42%)
May 19, 2009
1.178
1.272
1.163
1.199
78,851
-0.01(-1.20%)
May 18, 2009
1.163
1.214
1.112
1.214
72,873
+0.08(+7.05%)
May 15, 2009
1.163
1.163
1.112
1.134
68,142
-0.02(-1.89%)
May 14, 2009
1.134
1.185
1.134
1.156
55,236
+0.05(+4.61%)
May 13, 2009
1.207
1.236
1.105
1.105
66,970
-0.13(-10.59%)
May 12, 2009
1.265
1.279
1.221
1.236
100,251
-0.04(-2.86%)
May 11, 2009
1.272
1.279
1.236
1.272
97,609
+0.01(+1.16%)
May 08, 2009
1.134
1.258
1.127
1.258
239,425
+0.14(+12.34%)
May 07, 2009
1.141
1.141
1.098
1.119
99,760
-0.01(-0.65%)
May 06, 2009
1.148
1.163
1.112
1.127
73,077
+0.00(+0.00%)
May 05, 2009
1.199
1.214
1.112
1.127
47,070
-0.09(-7.19%)
May 04, 2009
1.141
1.214
1.119
1.214
77,749
+0.08(+7.05%)
May 01, 2009
1.236
1.236
1.127
1.134
74,326
-0.02(-1.89%)
Apr 30, 2009
1.236
1.345
1.156
1.156
58,158
-0.06(-4.79%)
Apr 29, 2009
1.141
1.214
1.090
1.214
83,536
+0.08(+7.05%)
Apr 28, 2009
1.207
1.228
1.105
1.134
31,775
-0.05(-4.29%)
Apr 27, 2009
1.199
1.228
1.163
1.185
28,418
-0.04(-2.98%)
Apr 24, 2009
1.199
1.258
1.148
1.221
85,816
+0.09(+8.39%)
Apr 23, 2009
1.352
1.352
1.127
1.127
50,113
-0.22(-16.22%)
Apr 22, 2009
1.287
1.345
1.243
1.345
27,460
+0.04(+2.78%)
Apr 21, 2009
1.301
1.337
1.287
1.308
14,343
+0.01(+0.56%)
Apr 20, 2009
1.367
1.367
1.287
1.301
21,377
-0.08(-5.79%)
Apr 17, 2009
1.505
1.505
1.374
1.381
70,884
-0.07(-5.00%)
Apr 16, 2009
1.432
1.454
1.415
1.454
18,572
+0.04(+2.56%)
Apr 15, 2009
1.396
1.490
1.388
1.417
8,352
+0.05(+3.72%)
Apr 14, 2009
1.483
1.483
1.316
1.367
35,364
-0.13(-8.74%)
Apr 13, 2009
1.512
1.512
1.454
1.497
29,250
-0.03(-1.91%)
Apr 09, 2009
1.468
1.585
1.425
1.526
58,669
+0.09(+6.06%)
Apr 08, 2009
1.439
1.439
1.417
1.439
7,654
+0.00(+0.00%)
Apr 07, 2009
1.483
1.483
1.439
1.439
14,068
-0.06(-3.88%)
Apr 06, 2009
1.476
1.505
1.454
1.497
25,669
-0.01(-0.48%)
Apr 03, 2009
1.526
1.577
1.454
1.505
28,562
-0.08(-5.05%)
Apr 02, 2009
1.439
1.585
1.417
1.585
45,789
+0.19(+13.54%)
Apr 01, 2009
1.345
1.417
1.330
1.396
18,747
+0.05(+3.78%)
Mar 31, 2009
1.359
1.403
1.228
1.345
35,606
+0.01(+0.54%)
Mar 30, 2009
1.381
1.388
1.294
1.337
25,123
-0.41(-23.33%)
Mar 26, 2009
1.483
1.745
1.396
1.745
74,151
+0.30(+20.60%)
Mar 25, 2009
1.279
1.447
1.236
1.447
45,055
+0.17(+13.71%)
Mar 24, 2009
1.388
1.432
1.243
1.272
29,267
-0.15(-10.26%)
Mar 23, 2009
1.236
1.417
1.236
1.417
60,775
+0.29(+25.81%)
Mar 20, 2009
1.178
1.192
1.127
1.127
54,498
-0.04(-3.12%)
Mar 19, 2009
1.250
1.279
1.119
1.163
16,096
-0.07(-5.33%)
Mar 18, 2009
1.192
1.258
1.156
1.228
32,817
+0.04(+3.05%)
Mar 17, 2009
1.018
1.192
0.9304
1.192
17,822
+0.18(+17.99%)
Mar 16, 2009
1.156
1.330
0.9231
1.010
42,183
-0.18(-15.24%)
Mar 13, 2009
1.207
1.628
1.178
1.192
0
-0.04(-2.96%)
Mar 12, 2009
0.9958
1.308
0.9958
1.228
34,449
+0.20(+19.01%)
Mar 11, 2009
1.054
1.054
0.9482
1.032
14,875
-0.01(-1.39%)
Mar 10, 2009
1.018
1.076
0.9108
1.047
39,092
+0.07(+6.67%)
Mar 09, 2009
0.9813
1.141
0.9813
0.9813
25,109
+0.05(+5.47%)
Mar 06, 2009
0.9086
0.9377
0.8723
0.9304
0
+0.02(+2.40%)
Mar 05, 2009
0.9231
0.9522
0.9013
0.9086
7,159
-0.04(-4.58%)
Mar 04, 2009
0.9377
0.9813
0.8723
0.9522
27,082
+0.01(+1.55%)
Mar 02, 2009
0.9958
1.105
0.9377
0.9377
37,931
-0.08(-7.86%)
Feb 27, 2009
1.214
1.265
1.018
1.018
0
-0.22(-17.65%)
Feb 26, 2009
1.381
1.403
1.192
1.236
22,837
-0.14(-10.05%)
Feb 25, 2009
1.497
1.592
1.374
1.374
21,466
-0.15(-9.57%)
Feb 24, 2009
1.817
1.817
1.439
1.519
40,586
+0.07(+4.50%)
Feb 23, 2009
1.650
1.650
1.454
1.454
28,306
-0.28(-16.32%)
Feb 20, 2009
1.679
1.781
1.592
1.737
41,683
+0.04(+2.57%)
Feb 19, 2009
1.628
1.810
1.628
1.694
26,506
+0.09(+5.91%)
Feb 18, 2009
1.410
1.745
1.374
1.599
26,946
+0.20(+14.58%)
Feb 17, 2009
1.592
1.643
1.301
1.396
33,710
-0.28(-16.88%)
Feb 13, 2009
1.512
1.745
1.512
1.679
32,562
+0.10(+6.45%)
Feb 12, 2009
1.599
1.635
1.519
1.577
65,739
-0.04(-2.69%)
Feb 11, 2009
1.759
1.759
1.621
1.621
17,151
-0.12(-7.08%)
Feb 10, 2009
1.723
1.810
1.694
1.745
67,374
+0.00(+0.00%)
Feb 09, 2009
1.883
1.883
1.701
1.745
26,577
-0.14(-7.34%)
Feb 06, 2009
1.679
1.926
1.679
1.883
47,652
+0.20(+12.12%)
Feb 05, 2009
1.563
1.708
1.563
1.679
67,150
+0.11(+6.94%)
Feb 04, 2009
1.490
1.635
1.119
1.570
30,885
+0.12(+8.00%)
Feb 03, 2009
1.258
1.454
1.119
1.454
110,828
+0.21(+16.96%)
Feb 02, 2009
1.127
1.287
1.112
1.243
22,468
+0.12(+10.32%)
Jan 30, 2009
1.178
1.185
1.069
1.127
0
-0.04(-3.12%)
Jan 29, 2009
1.337
1.337
1.134
1.163
22,801
-0.19(-13.98%)
Jan 28, 2009
1.076
1.374
1.076
1.352
94,046
+0.25(+23.18%)
Jan 27, 2009
0.9086
1.098
0.9086
1.098
40,398
+0.19(+20.80%)
Jan 26, 2009
0.8505
0.9595
0.8432
0.9086
9,756
+0.06(+6.84%)
Jan 23, 2009
0.9086
0.9450
0.8214
0.8505
25,880
-0.07(-7.14%)
Jan 22, 2009
0.9886
1.010
0.9159
0.9159
17,953
-0.10(-10.00%)
Jan 21, 2009
0.9159
1.018
0.9159
1.018
31,839
+0.11(+12.00%)
Jan 20, 2009
0.9813
0.9813
0.9086
0.9086
40,583
-0.07(-6.72%)
Jan 16, 2009
0.9450
0.9813
0.9013
0.9740
48,929
+0.05(+5.51%)
Jan 15, 2009
0.8359
1.010
0.8359
0.9231
55,883
+0.01(+1.60%)
Jan 14, 2009
0.9450
1.076
0.8068
0.9086
81,895
-0.07(-6.72%)
Jan 13, 2009
1.061
1.061
0.9522
0.9740
33,937
-0.09(-8.22%)
Jan 12, 2009
1.134
1.170
1.054
1.061
26,576
-0.07(-6.41%)
Jan 09, 2009
1.228
1.228
1.127
1.134
39,908
-0.05(-4.29%)
Jan 08, 2009
1.054
1.199
1.054
1.185
30,265
+0.07(+5.84%)
Jan 07, 2009
1.083
1.156
1.076
1.119
38,336
+0.01(+1.32%)
Jan 06, 2009
1.199
1.199
1.039
1.105
114,625
-0.05(-4.40%)
Jan 05, 2009
1.163
1.170
1.127
1.156
68,059
+0.08(+7.43%)
Jan 02, 2009
0.9450
1.090
0.8868
1.076
0
+0.13(+13.85%)
Jan 01, 2009
0.8214
0.9522
0.8188
0.9450
0
+0.00(+0.00%)
Dec 31, 2008
0.8214
0.9522
0.8188
0.9450
109,256
+0.13(+16.07%)
Dec 30, 2008
0.7632
0.8359
0.7632
0.8141
31,307
+0.03(+3.70%)
Dec 29, 2008
0.8868
0.9595
0.7632
0.7850
316,367
-0.13(-14.29%)
Dec 26, 2008
0.8650
0.9450
0.8650
0.9159
20,601
+0.05(+5.88%)
Dec 24, 2008
0.8650
0.8723
0.8359
0.8650
9,188
+0.00(+0.00%)
Dec 23, 2008
0.9086
0.9086
0.8505
0.8650
29,188
-0.08(-8.46%)
Dec 22, 2008
0.9086
0.9450
0.9013
0.9450
72,382
+0.04(+4.00%)
Dec 19, 2008
0.9958
1.010
0.9086
0.9086
86,073
-0.02(-2.34%)
Dec 18, 2008
0.9450
1.018
0.9086
0.9304
52,518
-0.01(-0.78%)
Dec 17, 2008
0.8141
0.9450
0.7996
0.9377
126,327
+0.17(+21.70%)
Dec 16, 2008
0.7705
0.7778
0.7560
0.7705
42,600
+0.01(+0.95%)
Dec 15, 2008
0.7850
0.8287
0.7560
0.7632
44,768
-0.02(-2.78%)
Dec 12, 2008
0.7560
0.8141
0.7560
0.7850
100,268
+0.02(+2.86%)
Dec 11, 2008
0.7560
0.8359
0.7560
0.7632
97,020
-0.08(-9.48%)
Dec 10, 2008
0.7996
1.119
0.7996
0.8432
357,339
+0.03(+3.57%)
Dec 09, 2008
1.039
1.039
0.7850
0.8141
88,680
-0.23(-22.22%)
Dec 08, 2008
1.076
1.170
0.9813
1.047
147,985
-0.01(-0.69%)
Dec 05, 2008
1.003
1.112
0.9886
1.054
27,789
+0.04(+4.32%)
Dec 04, 2008
1.061
1.105
1.010
1.010
33,769
-0.06(-5.44%)
Dec 03, 2008
0.9958
1.090
0.8868
1.069
35,770
+0.11(+11.36%)
Dec 02, 2008
0.8650
1.054
0.8577
0.9595
45,903
+0.08(+9.09%)
Dec 01, 2008
1.025
1.069
0.8795
0.8795
27,927
-0.21(-19.33%)
Nov 28, 2008
1.018
1.098
0.9668
1.090
21,260
+0.09(+8.69%)
Nov 26, 2008
0.7850
1.003
0.7487
1.003
95,201
+0.20(+25.46%)
Nov 25, 2008
0.8214
0.8214
0.7414
0.7996
188,896
-0.01(-1.79%)
Nov 24, 2008
0.9450
0.9958
0.7269
0.8141
97,903
-0.03(-3.45%)
Nov 21, 2008
0.9013
0.9013
0.7124
0.8432
116,352
-0.06(-6.45%)
Nov 20, 2008
1.054
1.054
0.8868
0.9013
98,429
-0.15(-14.48%)
Nov 19, 2008
1.185
1.236
1.039
1.054
68,670
-0.14(-11.59%)
Nov 18, 2008
1.323
1.330
1.163
1.192
109,022
-0.10(-7.86%)
Nov 17, 2008
1.258
1.367
1.258
1.294
60,831
+0.04(+3.49%)
Nov 14, 2008
1.417
1.417
1.214
1.250
31,245
-0.17(-12.24%)
Nov 13, 2008
1.417
1.454
1.323
1.425
75,726
-0.04(-2.49%)
Nov 12, 2008
1.483
1.505
1.439
1.461
18,985
-0.03(-1.95%)
Nov 11, 2008
1.447
1.526
1.425
1.490
36,335
+0.04(+2.50%)
Nov 10, 2008
1.461
1.592
1.447
1.454
33,115
+0.01(+1.01%)
Nov 07, 2008
1.447
1.482
1.410
1.439
36,053
+0.00(+0.00%)
Nov 06, 2008
1.381
1.672
1.359
1.439
42,959
+0.06(+4.21%)
Nov 05, 2008
1.454
1.556
1.221
1.381
460,688
-0.08(-5.47%)
Nov 04, 2008
1.461
1.512
1.425
1.461
148,927
+0.04(+2.55%)
Nov 03, 2008
1.556
1.628
1.381
1.425
175,468
-0.13(-8.41%)
Oct 31, 2008
1.585
1.606
1.417
1.556
218,934
-0.03(-1.84%)
Oct 30, 2008
1.563
1.635
1.490
1.585
162,733
+0.10(+6.86%)
Oct 29, 2008
1.788
1.817
1.479
1.483
68,738
-0.09(-5.56%)
Oct 28, 2008
1.468
1.614
1.316
1.570
181,554
+0.12(+8.54%)
Oct 27, 2008
1.534
1.614
1.447
1.447
134,551
-0.04(-2.93%)
Oct 24, 2008
1.614
1.614
1.425
1.490
106,636
-0.12(-7.24%)
Oct 23, 2008
2.384
2.464
1.541
1.606
283,699
-0.78(-32.62%)
Oct 22, 2008
2.471
2.471
2.333
2.384
27,789
-0.12(-4.65%)
Oct 21, 2008
2.617
2.762
2.479
2.501
17,208
-0.15(-5.49%)
Oct 20, 2008
2.486
2.653
2.486
2.646
53,240
+0.20(+8.01%)
Oct 17, 2008
2.777
2.777
2.428
2.450
98,565
-0.46(-15.75%)
Oct 16, 2008
2.399
2.908
2.362
2.908
70,926
+0.52(+21.95%)
Oct 15, 2008
2.624
2.675
2.384
2.384
60,211
-0.18(-7.08%)
Oct 14, 2008
3.671
3.671
2.566
2.566
123,525
-1.04(-28.83%)
Oct 13, 2008
3.504
3.664
3.445
3.605
26,964
+0.39(+12.22%)
Oct 10, 2008
2.544
3.242
2.406
3.213
113,242
+0.56(+21.10%)
Oct 09, 2008
3.329
3.329
2.653
2.653
53,332
-0.67(-20.13%)
Oct 08, 2008
3.271
3.511
3.126
3.322
73,019
+0.00(+0.00%)
Oct 07, 2008
3.664
3.838
3.322
3.322
54,892
-0.32(-8.78%)
Oct 06, 2008
3.714
3.838
3.336
3.642
59,339
-0.12(-3.28%)
Oct 03, 2008
3.838
3.962
3.743
3.765
0
-0.04(-0.96%)
Oct 02, 2008
3.831
3.867
3.707
3.802
37,466
-0.05(-1.32%)
Oct 01, 2008
4.005
4.121
3.853
3.853
28,615
-0.11(-2.75%)
Sep 30, 2008
4.230
4.427
3.962
3.962
95,731
-0.19(-4.55%)
Sep 29, 2008
4.020
4.274
3.976
4.151
68,458
+0.04(+0.88%)
Sep 26, 2008
4.078
4.260
4.078
4.114
0
+0.01(+0.35%)
Sep 25, 2008
4.071
4.143
3.925
4.100
42,808
-0.05(-1.23%)
Sep 24, 2008
4.136
4.238
3.969
4.151
73,146
+0.42(+11.31%)
Sep 23, 2008
3.707
3.882
3.613
3.729
140,324
-0.24(-6.04%)
Sep 22, 2008
4.361
4.572
3.954
3.969
111,330
-0.50(-11.22%)
Sep 19, 2008
4.383
4.558
3.889
4.470
0
+0.54(+13.68%)
Sep 18, 2008
4.049
4.216
3.736
3.932
113,731
+0.01(+0.19%)
Sep 17, 2008
4.114
4.129
3.918
3.925
60,448
-0.22(-5.26%)
Sep 16, 2008
3.867
4.143
3.431
4.143
71,096
+0.07(+1.79%)
Sep 15, 2008
3.845
4.325
3.845
4.071
56,667
-0.10(-2.44%)
Sep 12, 2008
4.260
4.260
3.925
4.172
35,728
-0.03(-0.69%)
Sep 11, 2008
4.143
4.201
4.121
4.201
26,001
+0.05(+1.23%)
Sep 10, 2008
4.020
4.151
3.962
4.151
52,362
+0.20(+5.16%)
Sep 09, 2008
3.831
3.998
3.809
3.947
39,034
+0.12(+3.23%)
Sep 08, 2008
3.780
3.823
3.685
3.823
39,172
+0.07(+1.74%)
Sep 05, 2008
3.634
3.765
3.569
3.758
0
+0.15(+4.23%)
Sep 04, 2008
3.656
3.707
3.562
3.605
42,106
-0.13(-3.50%)
Sep 03, 2008
3.780
3.780
3.634
3.736
30,041
+0.00(+0.00%)
Sep 02, 2008
3.780
3.823
3.722
3.736
23,524
+0.11(+3.01%)
Aug 29, 2008
3.754
3.773
3.620
3.627
15,408
-0.15(-4.04%)
Aug 28, 2008
3.518
3.780
3.467
3.780
52,382
+0.21(+5.91%)
Aug 27, 2008
3.569
3.584
3.518
3.569
16,885
-0.01(-0.20%)
Aug 26, 2008
3.605
3.627
3.562
3.576
20,785
+0.01(+0.41%)
Aug 25, 2008
3.562
3.595
3.547
3.562
16,852
-0.12(-3.35%)
Aug 22, 2008
3.504
3.693
3.438
3.685
31,718
+0.24(+6.96%)
Aug 21, 2008
3.598
3.605
3.416
3.445
52,805
-0.21(-5.77%)
Aug 20, 2008
3.678
3.714
3.627
3.656
41,445
-0.03(-0.79%)
Aug 19, 2008
3.882
3.882
3.671
3.685
30,880
-0.23(-5.76%)
Aug 18, 2008
3.925
3.925
3.838
3.911
17,944
+0.00(+0.00%)
Aug 15, 2008
4.252
4.289
3.758
3.911
0
-0.13(-3.24%)
Aug 14, 2008
4.180
4.180
3.954
4.042
74,426
-0.10(-2.46%)
Aug 13, 2008
3.613
4.180
3.584
4.143
82,842
+0.57(+15.85%)
Aug 12, 2008
3.562
3.634
3.562
3.576
44,526
+0.01(+0.20%)
Aug 11, 2008
3.460
3.569
3.431
3.569
75,561
+0.12(+3.37%)
Aug 08, 2008
3.373
3.467
3.278
3.453
43,417
+0.09(+2.81%)
Aug 07, 2008
3.169
3.387
3.169
3.358
110,428
+0.12(+3.59%)
Aug 06, 2008
3.220
3.264
3.133
3.242
39,658
+0.01(+0.45%)
Aug 05, 2008
3.264
3.307
3.191
3.227
69,714
-0.01(-0.22%)
Aug 04, 2008
3.220
3.264
3.162
3.235
92,660
+0.01(+0.22%)
Aug 01, 2008
3.235
3.249
3.140
3.227
32,212
-0.03(-0.89%)
Jul 31, 2008
3.264
3.271
3.140
3.256
58,634
+0.00(+0.00%)
Jul 30, 2008
3.235
3.264
2.973
3.256
61,609
+0.08(+2.52%)
Jul 29, 2008
3.176
3.198
3.046
3.176
69,322
+0.14(+4.55%)
Jul 28, 2008
3.242
3.264
3.038
3.038
52,545
-0.19(-5.86%)
Jul 25, 2008
3.220
3.329
3.176
3.227
227,131
+0.06(+1.84%)
Jul 24, 2008
3.344
3.445
3.038
3.169
53,792
+0.10(+3.32%)
Jul 23, 2008
3.162
3.206
3.038
3.067
53,903
-0.04(-1.40%)
Jul 22, 2008
3.126
3.176
3.089
3.111
72,700
-0.01(-0.23%)
Jul 21, 2008
3.118
3.118
3.082
3.118
41,472
-0.01(-0.23%)
Jul 18, 2008
3.155
3.191
3.111
3.126
35,746
-0.01(-0.46%)
Jul 17, 2008
3.155
3.155
3.082
3.140
54,857
+0.01(+0.23%)
Jul 16, 2008
3.075
3.198
2.944
3.133
104,300
+0.09(+2.86%)
Jul 15, 2008
2.966
3.169
2.878
3.046
63,652
-0.01(-0.24%)
Jul 14, 2008
3.126
3.126
3.002
3.053
30,458
+0.04(+1.45%)
Jul 11, 2008
2.908
3.075
2.908
3.009
100,441
-0.04(-1.19%)
Jul 10, 2008
2.973
3.046
2.915
3.046
41,812
+0.07(+2.45%)
Jul 09, 2008
3.126
3.155
2.973
2.973
60,185
-0.15(-4.66%)
Jul 08, 2008
3.191
3.191
3.082
3.118
68,571
-0.03(-0.92%)
Jul 07, 2008
3.358
3.358
3.147
3.147
72,553
-0.19(-5.66%)
Jul 04, 2008
3.373
3.373
3.329
3.336
29,421
+0.00(+0.00%)
Jul 03, 2008
3.373
3.373
3.329
3.336
29,421
-0.01(-0.22%)
Jul 02, 2008
3.416
3.445
3.307
3.344
102,524
-0.15(-4.37%)
Jul 01, 2008
3.736
3.736
3.424
3.496
106,251
-0.20(-5.50%)
Jun 30, 2008
3.576
3.765
3.424
3.700
231,156
+0.12(+3.46%)
Jun 27, 2008
3.831
4.056
3.467
3.576
1,703,592
-0.31(-8.04%)
Jun 26, 2008
4.121
4.151
3.860
3.889
31,538
-0.21(-5.14%)
Jun 25, 2008
4.180
4.180
4.100
4.100
26,413
-0.03(-0.70%)
Jun 24, 2008
4.216
4.216
4.034
4.129
19,672
-0.05(-1.22%)
Jun 23, 2008
4.289
4.310
4.114
4.180
49,471
+0.00(+0.00%)
Jun 20, 2008
4.354
4.361
4.042
4.180
47,462
-0.15(-3.36%)
Jun 19, 2008
4.434
4.434
4.296
4.325
45,123
-0.18(-4.03%)
Jun 18, 2008
4.638
4.638
4.507
4.507
16,921
-0.07(-1.59%)
Jun 17, 2008
4.572
4.601
4.507
4.579
27,260
+0.07(+1.61%)
Jun 16, 2008
4.543
4.543
4.470
4.507
11,305
+0.00(+0.00%)
Jun 13, 2008
4.587
4.630
4.434
4.507
32,742
-0.07(-1.43%)
Jun 12, 2008
4.507
4.579
4.485
4.572
23,432
+0.09(+1.94%)
Jun 11, 2008
4.449
4.507
4.419
4.485
14,995
-0.01(-0.16%)
Jun 10, 2008
4.492
4.499
4.434
4.492
6,769
+0.07(+1.48%)
Jun 09, 2008
4.427
4.463
4.405
4.427
18,847
+0.03(+0.66%)
Jun 06, 2008
4.449
4.478
4.398
4.398
26,138
-0.11(-2.42%)
Jun 05, 2008
4.507
4.507
4.398
4.507
23,877
+0.07(+1.64%)
Jun 04, 2008
4.470
4.601
4.376
4.434
43,917
-0.01(-0.16%)
Jun 03, 2008
4.456
4.456
4.361
4.441
48,012
+0.04(+0.99%)
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.