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 31, 2012
0.9086
0.9231
0.8868
0.8941
25,115
-0.01(-1.59%)
May 30, 2012
0.9159
0.9450
0.9085
0.9085
12,084
-0.07(-7.41%)
May 29, 2012
0.9159
1.018
0.9086
0.9813
8,228
+0.04(+3.85%)
May 25, 2012
0.9522
0.9657
0.8505
0.9450
11,377
-0.05(-5.11%)
May 23, 2012
0.9813
0.9958
0.9958
0.9958
2,613
+0.01(+1.48%)
May 22, 2012
0.9813
1.010
0.9813
0.9813
19,194
+0.00(+0.00%)
May 21, 2012
0.9813
1.003
0.9813
0.9813
30,252
+0.00(+0.00%)
May 18, 2012
1.018
1.032
0.9813
0.9813
24,295
-0.04(-3.57%)
May 17, 2012
0.9813
1.032
0.9813
1.018
19,862
+0.04(+3.70%)
May 16, 2012
0.9886
0.9958
0.9377
0.9813
3,700
-0.04(-3.57%)
May 15, 2012
1.018
1.018
1.018
1.018
16,884
+0.00(+0.00%)
May 14, 2012
1.018
1.041
1.018
1.018
11,080
+0.00(+0.00%)
May 11, 2012
1.018
1.047
1.018
1.018
9,492
-0.01(-1.41%)
May 10, 2012
1.032
1.032
1.018
1.032
10,328
-0.01(-0.70%)
May 09, 2012
1.018
1.039
1.010
1.039
8,288
+0.02(+2.14%)
May 08, 2012
1.018
1.032
1.018
1.018
8,529
+0.01(+0.72%)
May 07, 2012
1.010
1.013
1.010
1.010
7,770
+0.00(+0.00%)
May 04, 2012
1.047
1.047
1.010
1.010
13,021
-0.04(-3.47%)
May 03, 2012
1.054
1.054
1.047
1.047
14,101
-0.01(-1.37%)
May 02, 2012
1.054
1.069
1.054
1.061
34,434
+0.01(+0.69%)
May 01, 2012
1.054
1.061
1.054
1.054
2,366
-0.00(-0.01%)
Apr 30, 2012
1.061
1.061
1.054
1.054
19,437
-0.04(-3.89%)
Apr 27, 2012
1.105
1.105
1.054
1.097
4,626
+0.01(+0.59%)
Apr 26, 2012
1.054
1.090
1.054
1.090
4,266
+0.02(+2.03%)
Apr 25, 2012
1.090
1.090
1.069
1.069
550
-0.04(-3.28%)
Apr 24, 2012
1.083
1.105
1.039
1.105
24,650
+0.02(+2.01%)
Apr 23, 2012
1.054
1.083
1.054
1.083
5,022
+0.00(+0.00%)
Apr 19, 2012
1.090
1.083
1.083
1.083
8,804
-0.03(-2.61%)
Apr 18, 2012
1.105
1.119
1.062
1.112
4,270
+0.02(+2.00%)
Apr 17, 2012
1.061
1.112
1.061
1.090
62,632
+0.03(+2.74%)
Apr 16, 2012
1.090
1.090
1.039
1.061
21,060
-0.03(-2.67%)
Apr 13, 2012
1.090
1.112
1.090
1.090
3,604
-0.02(-1.96%)
Apr 12, 2012
1.090
1.112
1.083
1.112
149,337
-0.04(-3.16%)
Apr 11, 2012
1.112
1.148
1.076
1.148
81,466
+0.04(+3.26%)
Apr 10, 2012
1.105
1.119
1.098
1.112
38,040
+0.01(+1.33%)
Apr 09, 2012
1.105
1.127
1.098
1.098
13,358
-0.03(-2.58%)
Apr 05, 2012
1.098
1.134
1.098
1.127
9,741
+0.03(+2.65%)
Apr 04, 2012
1.098
1.098
1.098
1.098
15,215
-0.02(-1.95%)
Apr 03, 2012
1.076
1.119
1.076
1.119
3,021
+0.04(+4.05%)
Apr 02, 2012
1.076
1.090
1.076
1.076
7,277
+0.00(+0.00%)
Mar 30, 2012
1.069
1.090
1.025
1.076
28,253
+0.01(+0.68%)
Mar 29, 2012
1.076
1.076
1.069
1.069
2,751
+0.01(+0.69%)
Mar 28, 2012
1.076
1.076
1.054
1.061
49,476
-0.01(-1.35%)
Mar 27, 2012
1.105
1.105
1.069
1.076
9,143
-0.04(-3.27%)
Mar 26, 2012
1.105
1.112
1.054
1.112
40,103
+0.02(+2.00%)
Mar 23, 2012
1.083
1.090
1.069
1.090
38,291
+0.02(+2.04%)
Mar 22, 2012
1.098
1.105
1.061
1.069
59,431
-0.02(-2.00%)
Mar 21, 2012
1.098
1.127
1.069
1.090
48,157
+0.00(+0.00%)
Mar 20, 2012
1.090
1.127
1.076
1.090
105,731
+0.01(+1.35%)
Mar 19, 2012
1.112
1.125
1.054
1.076
146,011
-0.05(-4.52%)
Mar 16, 2012
1.090
1.127
1.054
1.127
26,070
+0.03(+2.65%)
Mar 15, 2012
1.061
1.098
1.054
1.098
11,018
+0.05(+4.86%)
Mar 14, 2012
1.061
1.061
1.018
1.047
15,683
+0.03(+2.86%)
Mar 13, 2012
1.076
1.090
1.018
1.018
41,681
-0.06(-5.41%)
Mar 12, 2012
1.018
1.090
1.018
1.076
286,614
+0.06(+5.72%)
Mar 09, 2012
1.010
1.018
0.9814
1.018
2,338
+0.01(+1.45%)
Mar 08, 2012
0.9813
1.018
0.9595
1.003
35,136
+0.02(+2.22%)
Mar 07, 2012
0.9522
0.9813
0.9522
0.9813
5,227
+0.01(+0.75%)
Mar 06, 2012
0.9522
0.9958
0.9522
0.9740
10,949
-0.02(-2.19%)
Mar 05, 2012
0.9740
0.9958
0.9450
0.9958
12,809
+0.01(+0.74%)
Mar 02, 2012
0.9813
0.9886
0.9813
0.9886
69,200
-0.01(-1.45%)
Mar 01, 2012
0.9668
1.003
0.9450
1.003
13,538
+0.04(+4.55%)
Feb 29, 2012
0.9958
1.010
0.9159
0.9595
85,260
-0.05(-5.04%)
Feb 28, 2012
0.9595
1.018
0.9595
1.010
7,428
+0.01(+0.72%)
Feb 27, 2012
0.9813
1.003
0.9595
1.003
26,116
+0.01(+1.47%)
Feb 24, 2012
0.9813
1.032
0.9813
0.9886
13,489
+0.01(+0.74%)
Feb 23, 2012
0.9668
1.017
0.9668
0.9813
2,609
+0.01(+0.75%)
Feb 22, 2012
0.9595
1.025
0.9595
0.9740
17,892
+0.02(+2.29%)
Feb 21, 2012
0.9013
1.127
0.9013
0.9522
164,682
+0.07(+8.18%)
Feb 17, 2012
0.9304
0.9304
0.8723
0.8803
24,653
-0.06(-6.12%)
Feb 16, 2012
0.9595
1.010
0.8723
0.9377
67,132
+0.00(+0.00%)
Feb 15, 2012
1.018
1.018
0.9013
0.9377
5,577
-0.08(-7.86%)
Feb 14, 2012
1.098
1.098
0.9958
1.018
10,040
-0.07(-6.67%)
Feb 13, 2012
0.9740
1.178
0.9740
1.090
85,077
+0.10(+10.29%)
Feb 10, 2012
0.9231
0.9886
0.8723
0.9886
28,216
+0.10(+11.37%)
Feb 09, 2012
0.8868
0.8877
0.8686
0.8877
14,800
+0.02(+2.71%)
Feb 08, 2012
0.9013
0.9086
0.8577
0.8643
19,825
-0.04(-4.11%)
Feb 07, 2012
0.9159
0.9159
0.8795
0.9013
5,816
-0.01(-0.80%)
Feb 06, 2012
0.8868
0.9086
0.8868
0.9086
14,952
+0.00(+0.00%)
Feb 03, 2012
0.8941
0.9086
0.8941
0.9086
14,826
+0.01(+1.63%)
Feb 02, 2012
0.8723
0.8941
0.8723
0.8941
2,754
+0.04(+5.13%)
Jan 31, 2012
0.8723
0.8505
0.8505
0.8505
17,334
+0.01(+0.86%)
Jan 30, 2012
0.8723
0.8723
0.8432
0.8432
1,938
-0.06(-6.46%)
Jan 27, 2012
0.9231
0.9231
0.9013
0.9014
3,975
-0.04(-4.61%)
Jan 26, 2012
0.9305
0.9958
0.9305
0.9450
6,980
-0.04(-3.70%)
Jan 25, 2012
0.8287
0.9886
0.8287
0.9813
26,290
+0.15(+17.39%)
Jan 24, 2012
0.7996
0.8505
0.7996
0.8359
4,021
+0.03(+3.60%)
Jan 23, 2012
0.8006
0.8068
0.8006
0.8068
3,301
-0.02(-2.63%)
Jan 20, 2012
0.8214
0.8723
0.7560
0.8287
13,224
+0.01(+0.88%)
Jan 19, 2012
0.8287
0.8330
0.7996
0.8214
10,183
-0.03(-3.42%)
Jan 18, 2012
0.8068
0.8577
0.7778
0.8505
13,262
+0.02(+2.63%)
Jan 17, 2012
0.7705
0.8359
0.7705
0.8287
25,860
+0.09(+11.76%)
Jan 13, 2012
0.7850
0.7850
0.7414
0.7414
8,424
-0.02(-2.86%)
Jan 12, 2012
0.7632
0.7778
0.7632
0.7632
5,745
+0.00(+0.00%)
Jan 11, 2012
0.7632
0.7632
0.7632
0.7632
4,952
-0.01(-0.94%)
Jan 10, 2012
0.7705
0.7705
0.7632
0.7705
22,953
-0.01(-0.93%)
Jan 09, 2012
0.7783
0.7783
0.7778
0.7778
1,959
-0.01(-1.25%)
Jan 06, 2012
0.8068
0.8068
0.7560
0.7876
8,486
-0.01(-1.50%)
Jan 05, 2012
0.7705
0.8287
0.7705
0.7996
1,513
+0.03(+4.56%)
Jan 04, 2012
0.7996
0.7996
0.7632
0.7647
3,095
+0.01(+1.15%)
Dec 30, 2011
0.7996
0.7996
0.7269
0.7560
106,716
-0.04(-5.45%)
Dec 29, 2011
0.7269
0.7996
0.7124
0.7996
88,321
+0.07(+10.00%)
Dec 28, 2011
0.7414
0.7414
0.7269
0.7269
28,247
+0.00(+0.00%)
Dec 27, 2011
0.7269
0.7632
0.7124
0.7269
96,708
-0.01(-0.99%)
Dec 23, 2011
0.7611
0.7705
0.7342
0.7342
39,971
-0.01(-1.94%)
Dec 21, 2011
0.7632
0.7632
0.7487
0.7487
153,657
-0.01(-1.90%)
Dec 20, 2011
0.8141
0.8141
0.7560
0.7632
70,040
-0.04(-4.55%)
Dec 19, 2011
0.8287
0.8505
0.7705
0.7996
104,544
-0.02(-2.65%)
Dec 16, 2011
0.8214
0.8359
0.8214
0.8214
7,218
-0.01(-1.74%)
Dec 15, 2011
0.8285
0.8505
0.8285
0.8359
25,313
+0.01(+1.77%)
Dec 14, 2011
0.8068
0.8287
0.7996
0.8214
9,092
+0.01(+0.89%)
Dec 13, 2011
0.8359
0.8868
0.8141
0.8141
29,536
-0.04(-4.27%)
Dec 12, 2011
0.8795
0.8795
0.8287
0.8505
9,928
-0.01(-0.85%)
Dec 09, 2011
0.8723
0.9013
0.8359
0.8577
23,214
-0.04(-4.84%)
Dec 08, 2011
0.9013
0.9159
0.8650
0.9013
49,985
-0.03(-3.12%)
Dec 07, 2011
0.9304
0.9304
0.8749
0.9304
19,865
-0.01(-1.54%)
Dec 06, 2011
0.9231
0.9527
0.8868
0.9450
24,348
+0.02(+2.36%)
Dec 05, 2011
0.8359
0.9304
0.8359
0.9231
62,806
+0.07(+8.55%)
Dec 02, 2011
0.7632
0.8723
0.7632
0.8505
1,455,838
+0.09(+11.43%)
Dec 01, 2011
0.7632
0.7850
0.7632
0.7632
10,505
+0.00(+0.00%)
Nov 30, 2011
0.7632
0.7996
0.7632
0.7632
45,965
-0.01(-0.94%)
Nov 29, 2011
0.7632
0.7778
0.7632
0.7705
18,277
+0.00(+0.00%)
Nov 28, 2011
0.7778
0.7996
0.7632
0.7705
36,129
-0.03(-3.64%)
Nov 25, 2011
0.7705
0.7996
0.7487
0.7996
5,782
+0.03(+3.77%)
Nov 23, 2011
0.7632
0.7850
0.7632
0.7705
5,612
+0.00(+0.00%)
Nov 22, 2011
0.7778
0.7778
0.7596
0.7705
69,882
+0.00(+0.00%)
Nov 21, 2011
0.7850
0.7850
0.7632
0.7705
31,504
-0.03(-3.64%)
Nov 18, 2011
0.8214
0.8723
0.7632
0.7996
766,554
+0.04(+4.76%)
Nov 17, 2011
0.7705
0.7778
0.7632
0.7632
95,749
-0.01(-1.87%)
Nov 16, 2011
0.7487
0.7778
0.7342
0.7778
112,040
+0.02(+2.88%)
Nov 15, 2011
0.7560
0.7923
0.7523
0.7560
137,125
+0.00(+0.00%)
Nov 14, 2011
0.7850
0.8287
0.7560
0.7560
80,396
-0.01(-0.95%)
Nov 11, 2011
0.7850
0.7850
0.7560
0.7632
14,905
-0.01(-0.94%)
Nov 10, 2011
0.7560
0.7709
0.7487
0.7705
5,051
+0.01(+1.92%)
Nov 09, 2011
0.7632
0.7705
0.7414
0.7560
18,039
-0.01(-0.95%)
Nov 08, 2011
0.7560
0.8068
0.7269
0.7632
188,305
+0.00(+0.00%)
Nov 07, 2011
0.7342
0.7632
0.7124
0.7632
409,249
+0.04(+5.00%)
Nov 04, 2011
0.7009
0.7269
0.6760
0.7269
2,196,913
+0.04(+5.26%)
Nov 03, 2011
0.6905
0.7269
0.6106
0.6905
179,306
-0.04(-5.00%)
Nov 02, 2011
0.7269
0.7560
0.7196
0.7269
215,412
-0.02(-2.82%)
Nov 01, 2011
0.7632
0.7632
0.7269
0.7480
41,249
-0.01(-1.06%)
Oct 31, 2011
0.9595
1.199
0.7124
0.7560
78,892
+0.01(+1.97%)
Oct 28, 2011
0.7487
0.7487
0.7124
0.7414
52,539
-0.02(-2.87%)
Oct 27, 2011
0.7996
0.8214
0.7632
0.7632
67,577
-0.06(-7.08%)
Oct 26, 2011
0.8650
0.8650
0.8214
0.8214
26,001
-0.04(-5.04%)
Oct 25, 2011
0.8795
0.8868
0.8650
0.8650
963
-0.01(-0.83%)
Oct 24, 2011
0.8359
0.8941
0.8141
0.8723
55,317
+0.04(+4.34%)
Oct 21, 2011
0.8068
0.8505
0.8068
0.8360
12,477
+0.04(+4.55%)
Oct 20, 2011
0.8214
0.8214
0.7996
0.7996
11,895
-0.04(-4.35%)
Oct 19, 2011
0.7778
0.8359
0.7778
0.8359
21,531
+0.03(+3.60%)
Oct 18, 2011
0.7923
0.8359
0.7705
0.8068
11,271
+0.00(+0.00%)
Oct 17, 2011
0.8068
0.8141
0.7632
0.8068
10,455
-0.01(-1.77%)
Oct 14, 2011
0.7923
0.8723
0.7923
0.8214
21,323
+0.01(+0.89%)
Oct 13, 2011
0.8359
0.8360
0.8141
0.8141
5,090
-0.04(-4.27%)
Oct 12, 2011
0.8214
0.8505
0.8214
0.8505
1,034
+0.01(+1.74%)
Oct 10, 2011
0.8359
0.8359
0.8359
0.8359
3,714
+0.00(+0.00%)
Oct 07, 2011
0.8359
0.8359
0.8141
0.8359
4,815
-0.01(-1.71%)
Oct 05, 2011
0.8068
0.8505
0.8505
0.8505
7,428
-0.02(-2.50%)
Oct 04, 2011
0.8723
0.8868
0.8359
0.8723
15,408
-0.01(-1.64%)
Oct 03, 2011
0.8723
0.8868
0.8359
0.8868
3,301
-0.02(-2.40%)
Sep 30, 2011
0.8577
0.9086
0.8141
0.9086
16,783
+0.04(+4.17%)
Sep 29, 2011
0.8815
0.8815
0.8287
0.8723
11,073
+0.03(+3.00%)
Sep 28, 2011
0.8432
0.8577
0.8359
0.8468
7,016
+0.02(+2.19%)
Sep 27, 2011
0.8505
0.8505
0.7996
0.8287
5,915
-0.01(-0.87%)
Sep 26, 2011
0.8795
0.8795
0.7996
0.8359
28,697
-0.04(-4.96%)
Sep 23, 2011
0.8723
0.8795
0.8141
0.8795
10,593
+0.01(+0.83%)
Sep 22, 2011
0.8723
0.8795
0.8359
0.8723
3,989
-0.01(-1.64%)
Sep 21, 2011
0.8941
0.9086
0.8359
0.8868
46,345
+0.01(+1.67%)
Sep 20, 2011
0.9377
0.9377
0.8577
0.8723
6,725
-0.07(-7.69%)
Sep 19, 2011
0.9522
1.018
0.9013
0.9450
61,288
-0.02(-2.26%)
Sep 16, 2011
1.047
1.090
0.9668
0.9668
25,907
-0.05(-5.00%)
Sep 15, 2011
1.018
1.069
0.9740
1.018
2,375
-0.04(-4.11%)
Sep 14, 2011
1.061
1.069
1.012
1.061
5,011
-0.02(-2.01%)
Sep 13, 2011
1.061
1.090
1.018
1.083
1,799
-0.01(-1.32%)
Sep 12, 2011
1.032
1.098
1.018
1.098
16,266
+0.04(+4.14%)
Sep 08, 2011
1.025
1.054
1.054
1.054
9,905
-0.01(-1.36%)
Sep 07, 2011
1.047
1.069
0.9798
1.069
4,677
+0.05(+5.00%)
Sep 06, 2011
1.083
1.083
0.9886
1.018
5,003
-0.04(-3.45%)
Sep 02, 2011
1.098
1.098
1.054
1.054
412
+0.02(+2.11%)
Sep 01, 2011
1.032
1.076
1.032
1.032
1,389
-0.01(-1.39%)
Aug 31, 2011
1.010
1.076
1.010
1.047
3,257
-0.02(-2.04%)
Aug 30, 2011
1.025
1.105
0.9231
1.069
22,491
+0.01(+0.69%)
Aug 29, 2011
1.069
1.069
1.018
1.061
24,075
-0.02(-2.01%)
Aug 25, 2011
1.032
1.083
1.083
1.083
9,354
+0.07(+6.43%)
Aug 24, 2011
1.061
1.061
1.018
1.018
3,902
-0.07(-6.67%)
Aug 23, 2011
0.9814
1.090
0.9814
1.090
7,483
+0.07(+7.14%)
Aug 22, 2011
1.090
1.090
1.018
1.018
3,033
-0.08(-7.28%)
Aug 19, 2011
1.134
1.134
1.032
1.098
17,949
-0.05(-4.43%)
Aug 18, 2011
1.185
1.185
1.047
1.148
22,149
-0.05(-4.24%)
Aug 17, 2011
1.178
1.221
1.178
1.199
55,799
+0.01(+1.23%)
Aug 16, 2011
1.236
1.272
1.112
1.185
15,408
-0.07(-5.23%)
Aug 15, 2011
1.272
1.272
1.221
1.250
15,822
-0.02(-1.71%)
Aug 12, 2011
1.301
1.301
1.228
1.272
26,365
-0.03(-2.23%)
Aug 11, 2011
1.337
1.374
1.199
1.301
9,093
-0.01(-0.56%)
Aug 10, 2011
1.199
1.316
1.170
1.308
2,737
+0.12(+9.76%)
Aug 09, 2011
1.178
1.192
0.9813
1.192
51,760
+0.31(+35.54%)
Aug 08, 2011
1.178
1.178
0.8795
0.8795
163,148
-0.32(-26.67%)
Aug 05, 2011
1.250
1.250
0.7196
1.199
172,653
-0.07(-5.17%)
Aug 04, 2011
1.316
1.316
1.250
1.265
47,187
-0.03(-2.25%)
Aug 03, 2011
1.316
1.341
1.185
1.294
65,788
-0.03(-2.20%)
Aug 02, 2011
1.323
1.323
1.316
1.323
7,016
-0.01(-0.55%)
Aug 01, 2011
1.323
1.374
1.323
1.330
5,709
-0.01(-1.08%)
Jul 29, 2011
1.345
1.345
1.279
1.345
37,511
+0.01(+1.09%)
Jul 28, 2011
1.330
1.330
1.316
1.330
3,026
+0.00(+0.00%)
Jul 27, 2011
1.345
1.345
1.323
1.330
14,384
-0.05(-3.68%)
Jul 26, 2011
1.352
1.381
1.337
1.381
12,248
+0.05(+3.82%)
Jul 25, 2011
1.308
1.352
1.308
1.330
2,366
+0.00(+0.00%)
Jul 22, 2011
1.330
1.330
1.323
1.330
8,979
+0.05(+3.98%)
Jul 21, 2011
1.308
1.330
1.178
1.279
52,046
-0.04(-3.30%)
Jul 20, 2011
1.301
1.323
1.272
1.323
23,383
-0.00(-0.27%)
Jul 19, 2011
1.316
1.359
1.308
1.327
29,751
+0.02(+1.39%)
Jul 18, 2011
1.316
1.316
1.308
1.308
2,108
-0.01(-0.55%)
Jul 15, 2011
1.323
1.323
1.308
1.316
5,943
-0.02(-1.63%)
Jul 14, 2011
1.352
1.352
1.337
1.337
463
-0.03(-2.13%)
Jul 13, 2011
1.352
1.367
1.352
1.367
1,133
+0.01(+1.08%)
Jul 12, 2011
1.323
1.352
1.323
1.352
1,524
+0.03(+2.20%)
Jul 11, 2011
1.330
1.337
1.323
1.323
5,266
-0.01(-0.55%)
Jul 08, 2011
1.345
1.345
1.323
1.330
1,166
-0.02(-1.23%)
Jul 07, 2011
1.406
1.406
1.337
1.347
2,613
-0.02(-1.45%)
Jul 06, 2011
1.345
1.374
1.345
1.367
963
+0.03(+2.17%)
Jul 05, 2011
1.308
1.432
1.308
1.337
11,996
+0.00(+0.00%)
Jul 01, 2011
1.337
1.337
1.337
1.337
1,238
-0.03(-2.12%)
Jun 30, 2011
1.345
1.367
1.345
1.366
3,472
+0.04(+3.29%)
Jun 29, 2011
1.333
1.333
1.323
1.323
1,927
-0.01(-1.09%)
Jun 28, 2011
1.345
1.359
1.337
1.337
4,706
-0.00(-0.01%)
Jun 27, 2011
1.374
1.374
1.337
1.338
1,788
-0.06(-4.16%)
Jun 24, 2011
1.330
1.396
1.330
1.396
11,512
+0.06(+4.35%)
Jun 23, 2011
1.352
1.352
1.337
1.337
969
-0.01(-1.07%)
Jun 22, 2011
1.345
1.359
1.316
1.352
2,476
-0.01(-1.06%)
Jun 21, 2011
1.337
1.381
1.337
1.367
4,515
+0.01(+0.53%)
Jun 20, 2011
1.330
1.359
1.330
1.359
3,819
-0.04(-3.11%)
Jun 17, 2011
1.367
1.403
1.367
1.403
2,023
+0.07(+4.89%)
Jun 16, 2011
1.345
1.352
1.316
1.337
6,603
-0.02(-1.50%)
Jun 15, 2011
1.345
1.359
1.316
1.358
3,852
+0.03(+2.08%)
Jun 14, 2011
1.352
1.388
1.323
1.330
22,165
-0.03(-2.14%)
Jun 13, 2011
1.396
1.417
1.308
1.359
14,187
-0.05(-3.61%)
Jun 10, 2011
1.381
1.417
1.381
1.410
4,127
-0.01(-0.51%)
Jun 09, 2011
1.388
1.425
1.367
1.417
11,831
+0.02(+1.56%)
Jun 08, 2011
1.439
1.439
1.308
1.396
34,646
-0.04(-2.54%)
Jun 07, 2011
1.396
1.432
1.381
1.432
4,729
+0.05(+3.68%)
Jun 06, 2011
1.454
1.454
1.381
1.381
57,264
-0.07(-5.00%)
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.