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
Banco Bradesco ADR Reptg 1 Pref Shs
(NY:
BBD
)
2.460
UNCHANGED
Streaming Delayed 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 31, 2012
5.215
5.355
5.194
5.321
35,347,040
+0.07(+1.24%)
May 30, 2012
5.096
5.270
5.096
5.255
40,082,924
-0.01(-0.28%)
May 29, 2012
5.245
5.285
5.201
5.270
40,645,440
+0.05(+1.05%)
May 25, 2012
5.150
5.277
5.114
5.215
35,196,652
+0.12(+2.43%)
May 24, 2012
5.092
5.139
5.008
5.092
38,848,552
+0.01(+0.14%)
May 23, 2012
5.016
5.092
4.832
5.085
37,456,572
+0.02(+0.43%)
May 22, 2012
5.150
5.165
5.028
5.063
41,845,992
-0.10(-1.90%)
May 21, 2012
4.867
5.176
4.856
5.161
68,091,416
+0.31(+6.29%)
May 18, 2012
4.899
4.921
4.787
4.856
37,326,132
-0.02(-0.45%)
May 17, 2012
5.085
5.092
4.874
4.877
56,164,220
-0.22(-4.35%)
May 16, 2012
5.310
5.310
5.045
5.099
47,454,764
-0.11(-2.09%)
May 15, 2012
5.303
5.346
5.183
5.208
28,731,698
-0.06(-1.10%)
May 14, 2012
5.357
5.364
5.230
5.266
26,518,678
-0.21(-3.85%)
May 11, 2012
5.492
5.601
5.466
5.477
21,812,794
-0.02(-0.33%)
May 10, 2012
5.568
5.586
5.479
5.495
23,186,460
+0.04(+0.73%)
May 09, 2012
5.441
5.495
5.401
5.455
27,584,914
-0.08(-1.51%)
May 08, 2012
5.572
5.586
5.506
5.539
26,521,396
-0.08(-1.49%)
May 07, 2012
5.644
5.681
5.539
5.623
21,525,994
-0.01(-0.26%)
May 04, 2012
5.757
5.772
5.608
5.637
44,521,900
-0.09(-1.59%)
May 03, 2012
5.695
5.732
5.626
5.728
41,638,760
-0.00(-0.01%)
May 02, 2012
5.830
5.917
5.710
5.728
43,524,140
-0.14(-2.41%)
May 01, 2012
5.830
5.932
5.816
5.870
14,699,029
+0.05(+0.81%)
Apr 30, 2012
5.819
5.830
5.775
5.823
14,608,518
+0.01(+0.13%)
Apr 27, 2012
5.834
5.841
5.776
5.816
18,776,924
+0.03(+0.57%)
Apr 26, 2012
5.721
5.808
5.703
5.783
24,263,686
+0.00(+0.00%)
Apr 25, 2012
5.877
5.950
5.747
5.783
29,068,002
-0.14(-2.33%)
Apr 24, 2012
5.928
5.983
5.896
5.921
24,009,038
+0.01(+0.25%)
Apr 23, 2012
5.823
5.916
5.779
5.906
31,241,322
-0.02(-0.31%)
Apr 20, 2012
5.965
6.005
5.917
5.925
14,700,166
+0.04(+0.68%)
Apr 19, 2012
5.892
5.954
5.825
5.885
16,725,652
-0.03(-0.49%)
Apr 18, 2012
5.877
5.968
5.837
5.914
27,074,628
-0.10(-1.63%)
Apr 17, 2012
6.070
6.088
5.977
6.012
21,241,226
-0.03(-0.54%)
Apr 16, 2012
6.110
6.115
5.983
6.044
16,610,410
-0.01(-0.18%)
Apr 13, 2012
6.179
6.186
6.034
6.055
17,544,040
-0.18(-2.86%)
Apr 12, 2012
6.143
6.262
6.128
6.233
20,848,972
+0.13(+2.14%)
Apr 11, 2012
6.139
6.201
6.084
6.103
24,185,940
+0.07(+1.08%)
Apr 10, 2012
6.121
6.135
5.932
6.037
32,490,686
-0.06(-0.95%)
Apr 09, 2012
6.034
6.106
6.030
6.095
17,994,316
-0.03(-0.53%)
Apr 05, 2012
6.103
6.201
6.055
6.128
28,578,782
-0.01(-0.18%)
Apr 04, 2012
6.262
6.262
6.139
6.139
41,084,844
-0.18(-2.82%)
Apr 03, 2012
6.390
6.444
6.288
6.317
19,675,660
-0.07(-1.03%)
Apr 02, 2012
6.321
6.412
6.307
6.383
26,499,658
+0.03(+0.51%)
Mar 30, 2012
6.405
6.427
6.278
6.350
19,231,044
-0.04(-0.57%)
Mar 29, 2012
6.343
6.394
6.260
6.387
19,637,156
-0.05(-0.73%)
Mar 28, 2012
6.554
6.554
6.398
6.434
19,256,648
-0.14(-2.10%)
Mar 27, 2012
6.597
6.670
6.557
6.572
12,238,105
-0.07(-1.09%)
Mar 26, 2012
6.626
6.659
6.575
6.644
11,932,741
+0.08(+1.27%)
Mar 23, 2012
6.474
6.579
6.437
6.561
20,354,868
+0.12(+1.80%)
Mar 22, 2012
6.437
6.474
6.350
6.445
28,744,812
-0.03(-0.50%)
Mar 21, 2012
6.474
6.514
6.419
6.477
20,272,974
-0.01(-0.11%)
Mar 20, 2012
6.488
6.508
6.445
6.485
23,288,012
-0.11(-1.60%)
Mar 19, 2012
6.626
6.691
6.583
6.590
16,089,485
-0.11(-1.63%)
Mar 16, 2012
6.688
6.739
6.673
6.699
12,652,332
+0.03(+0.49%)
Mar 15, 2012
6.564
6.677
6.543
6.666
16,990,518
+0.06(+0.93%)
Mar 14, 2012
6.619
6.644
6.525
6.604
17,640,014
-0.08(-1.14%)
Mar 13, 2012
6.539
6.691
6.528
6.681
19,094,336
+0.17(+2.68%)
Mar 12, 2012
6.528
6.532
6.423
6.506
16,234,988
-0.11(-1.70%)
Mar 09, 2012
6.575
6.666
6.561
6.619
19,333,818
+0.01(+0.11%)
Mar 08, 2012
6.568
6.626
6.557
6.612
23,198,698
+0.13(+2.02%)
Mar 07, 2012
6.398
6.501
6.376
6.481
27,061,344
+0.09(+1.42%)
Mar 06, 2012
6.466
6.488
6.354
6.390
19,371,838
-0.22(-3.35%)
Mar 05, 2012
6.699
6.710
6.583
6.612
13,099,458
-0.11(-1.62%)
Mar 02, 2012
6.735
6.822
6.708
6.721
23,794,658
-0.01(-0.17%)
Mar 01, 2012
6.652
6.775
6.645
6.732
18,969,870
+0.15(+2.32%)
Feb 29, 2012
6.612
6.696
6.514
6.580
23,350,128
-0.01(-0.11%)
Feb 28, 2012
6.532
6.601
6.490
6.587
23,463,186
+0.16(+2.43%)
Feb 27, 2012
6.420
6.474
6.380
6.431
22,766,198
-0.06(-0.95%)
Feb 24, 2012
6.482
6.521
6.438
6.492
14,001,194
+0.01(+0.17%)
Feb 23, 2012
6.554
6.561
6.453
6.482
19,520,332
-0.11(-1.60%)
Feb 22, 2012
6.670
6.685
6.529
6.587
20,258,698
-0.06(-0.93%)
Feb 21, 2012
6.674
6.674
6.558
6.648
19,748,702
+0.07(+1.10%)
Feb 17, 2012
6.558
6.583
6.514
6.576
18,303,064
+0.00(+0.00%)
Feb 16, 2012
6.369
6.576
6.355
6.576
21,620,368
+0.12(+1.80%)
Feb 15, 2012
6.569
6.587
6.427
6.460
30,904,890
-0.15(-2.30%)
Feb 14, 2012
6.594
6.612
6.521
6.612
23,308,406
-0.04(-0.60%)
Feb 13, 2012
6.627
6.656
6.592
6.652
26,055,264
+0.07(+1.12%)
Feb 10, 2012
6.535
6.578
6.502
6.578
20,409,570
-0.08(-1.14%)
Feb 09, 2012
6.691
6.723
6.596
6.654
27,980,700
-0.06(-0.92%)
Feb 08, 2012
6.756
6.792
6.674
6.716
19,836,110
-0.01(-0.22%)
Feb 07, 2012
6.716
6.767
6.615
6.731
20,565,926
+0.04(+0.54%)
Feb 06, 2012
6.673
6.714
6.644
6.694
12,312,339
-0.04(-0.59%)
Feb 03, 2012
6.683
6.741
6.651
6.734
22,648,518
+0.11(+1.64%)
Feb 02, 2012
6.575
6.665
6.539
6.625
22,146,308
+0.03(+0.38%)
Feb 01, 2012
6.484
6.626
6.456
6.600
48,799,580
+0.13(+1.96%)
Jan 31, 2012
6.546
6.604
6.456
6.474
40,544,652
-0.25(-3.72%)
Jan 30, 2012
6.691
6.734
6.604
6.723
23,604,750
-0.14(-2.11%)
Jan 27, 2012
6.825
6.914
6.814
6.868
26,192,952
+0.04(+0.64%)
Jan 26, 2012
6.868
6.912
6.751
6.825
29,025,900
-0.04(-0.58%)
Jan 25, 2012
6.684
6.881
6.629
6.865
17,637,398
+0.14(+2.10%)
Jan 24, 2012
6.557
6.734
6.535
6.723
22,868,134
+0.01(+0.22%)
Jan 23, 2012
6.608
6.720
6.582
6.709
21,980,262
+0.03(+0.43%)
Jan 20, 2012
6.644
6.680
6.591
6.680
20,269,644
+0.03(+0.38%)
Jan 19, 2012
6.561
6.662
6.550
6.655
43,586,392
+0.07(+0.99%)
Jan 18, 2012
6.398
6.593
6.390
6.590
19,981,978
+0.23(+3.64%)
Jan 17, 2012
6.499
6.539
6.351
6.358
27,527,284
+0.00(+0.00%)
Jan 13, 2012
6.336
6.390
6.285
6.358
20,082,288
-0.12(-1.90%)
Jan 12, 2012
6.459
6.499
6.423
6.481
17,898,814
+0.04(+0.56%)
Jan 11, 2012
6.361
6.455
6.347
6.445
12,325,360
+0.04(+0.62%)
Jan 10, 2012
6.430
6.506
6.399
6.405
25,862,410
+0.10(+1.55%)
Jan 09, 2012
6.242
6.318
6.209
6.307
24,439,684
+0.11(+1.75%)
Jan 06, 2012
6.195
6.227
6.126
6.198
19,913,702
+0.02(+0.29%)
Jan 05, 2012
6.108
6.191
5.996
6.180
22,328,372
-0.02(-0.29%)
Jan 04, 2012
6.148
6.247
6.148
6.198
11,963,155
+0.16(+2.69%)
Dec 30, 2011
5.960
6.072
5.960
6.036
7,616,736
+0.08(+1.28%)
Dec 29, 2011
5.902
5.960
5.895
5.960
9,375,871
+0.05(+0.86%)
Dec 28, 2011
5.992
6.000
5.864
5.909
15,597,169
-0.14(-2.33%)
Dec 27, 2011
6.018
6.050
5.992
6.050
14,078,480
-0.02(-0.30%)
Dec 23, 2011
6.097
6.119
6.021
6.068
15,720,119
+0.08(+1.33%)
Dec 21, 2011
5.989
6.011
5.895
5.989
30,713,348
+0.01(+0.24%)
Dec 20, 2011
5.971
6.068
5.945
5.974
33,486,384
+0.22(+3.84%)
Dec 19, 2011
5.786
5.855
5.732
5.754
30,632,178
-0.04(-0.62%)
Dec 16, 2011
5.840
5.869
5.725
5.790
29,129,990
+0.03(+0.50%)
Dec 15, 2011
5.913
5.942
5.741
5.761
19,998,290
-0.07(-1.24%)
Dec 14, 2011
5.927
5.942
5.811
5.833
18,899,994
-0.10(-1.77%)
Dec 13, 2011
6.054
6.087
5.873
5.938
20,014,902
-0.07(-1.12%)
Dec 12, 2011
5.995
6.009
5.899
6.005
23,379,182
-0.13(-2.08%)
Dec 09, 2011
6.016
6.165
6.016
6.133
15,375,057
+0.16(+2.61%)
Dec 08, 2011
6.034
6.119
5.938
5.977
26,763,804
-0.14(-2.32%)
Dec 07, 2011
6.108
6.197
6.073
6.119
29,684,546
-0.01(-0.23%)
Dec 06, 2011
6.108
6.204
6.020
6.133
20,301,828
-0.04(-0.57%)
Dec 05, 2011
6.239
6.252
6.126
6.168
30,808,516
+0.09(+1.52%)
Dec 02, 2011
6.151
6.193
5.995
6.076
28,374,674
+0.06(+0.93%)
Dec 01, 2011
5.999
6.112
5.939
6.020
37,789,700
+0.18(+3.03%)
Nov 30, 2011
5.875
6.002
5.765
5.843
44,619,200
+0.39(+7.14%)
Nov 29, 2011
5.507
5.599
5.443
5.453
16,158,334
-0.06(-1.03%)
Nov 28, 2011
5.524
5.560
5.461
5.510
20,939,964
+0.18(+3.46%)
Nov 25, 2011
5.245
5.386
5.237
5.326
17,768,620
+0.01(+0.20%)
Nov 23, 2011
5.432
5.468
5.287
5.315
33,601,440
-0.23(-4.15%)
Nov 22, 2011
5.623
5.644
5.521
5.546
36,406,412
-0.11(-2.00%)
Nov 21, 2011
5.726
5.747
5.597
5.659
46,566,908
-0.18(-3.09%)
Nov 18, 2011
6.041
6.041
5.808
5.839
38,541,352
-0.18(-3.06%)
Nov 17, 2011
6.233
6.240
5.942
6.024
25,086,972
-0.17(-2.74%)
Nov 16, 2011
6.190
6.328
6.162
6.194
18,268,836
-0.09(-1.41%)
Nov 15, 2011
6.194
6.332
6.169
6.282
12,611,449
+0.05(+0.85%)
Nov 14, 2011
6.300
6.346
6.215
6.229
16,544,624
-0.05(-0.79%)
Nov 11, 2011
6.218
6.316
6.199
6.279
14,702,964
+0.16(+2.54%)
Nov 10, 2011
6.293
6.314
6.066
6.123
18,791,120
-0.02(-0.35%)
Nov 09, 2011
6.190
6.247
6.109
6.144
26,975,952
-0.32(-4.88%)
Nov 08, 2011
6.356
6.470
6.314
6.459
18,226,670
+0.10(+1.50%)
Nov 07, 2011
6.353
6.392
6.293
6.364
16,255,422
+0.04(+0.56%)
Nov 04, 2011
6.310
6.349
6.176
6.328
18,534,888
-0.02(-0.33%)
Nov 03, 2011
6.477
6.498
6.339
6.349
37,928,580
-0.09(-1.44%)
Nov 02, 2011
6.417
6.490
6.353
6.442
17,418,758
+0.14(+2.25%)
Nov 01, 2011
6.081
6.378
6.053
6.300
36,224,232
-0.14(-2.20%)
Oct 31, 2011
6.559
6.592
6.442
6.442
25,619,488
-0.25(-3.75%)
Oct 28, 2011
6.591
6.729
6.566
6.693
27,730,142
+0.08(+1.18%)
Oct 27, 2011
6.541
6.764
6.403
6.615
75,427,240
+0.40(+6.44%)
Oct 26, 2011
6.205
6.237
5.978
6.215
36,434,360
+0.07(+1.21%)
Oct 25, 2011
6.215
6.215
5.971
6.141
36,077,588
-0.16(-2.47%)
Oct 24, 2011
6.021
6.318
6.017
6.297
31,659,084
+0.28(+4.59%)
Oct 21, 2011
5.918
6.035
5.886
6.021
26,411,866
+0.19(+3.34%)
Oct 20, 2011
5.822
5.877
5.644
5.826
20,752,078
-0.04(-0.66%)
Oct 19, 2011
5.918
5.982
5.791
5.865
29,791,172
-0.08(-1.31%)
Oct 18, 2011
5.776
5.996
5.684
5.943
24,483,536
+0.18(+3.07%)
Oct 17, 2011
5.854
5.872
5.750
5.766
16,368,905
-0.22(-3.61%)
Oct 14, 2011
5.957
5.996
5.890
5.982
16,787,978
+0.10(+1.68%)
Oct 13, 2011
5.876
5.915
5.738
5.883
24,198,862
-0.05(-0.78%)
Oct 12, 2011
5.808
6.049
5.805
5.929
26,680,780
+0.18(+3.14%)
Oct 11, 2011
5.681
5.822
5.628
5.748
31,289,112
+0.05(+0.93%)
Oct 10, 2011
5.571
5.734
5.564
5.695
26,464,164
+0.29(+5.44%)
Oct 07, 2011
5.628
5.679
5.359
5.401
27,444,298
-0.18(-3.17%)
Oct 06, 2011
5.511
5.582
5.430
5.578
38,231,308
+0.24(+4.51%)
Oct 05, 2011
5.256
5.362
5.180
5.338
28,811,938
+0.12(+2.24%)
Oct 04, 2011
5.033
5.235
4.948
5.221
42,067,380
+0.12(+2.42%)
Oct 03, 2011
5.221
5.292
5.090
5.097
41,105,124
-0.13(-2.57%)
Sep 30, 2011
5.362
5.384
5.117
5.232
54,209,828
-0.24(-4.40%)
Sep 29, 2011
5.511
5.585
5.355
5.472
35,997,712
+0.07(+1.24%)
Sep 28, 2011
5.522
5.617
5.391
5.405
31,586,096
-0.12(-2.18%)
Sep 27, 2011
5.490
5.631
5.488
5.525
39,073,072
+0.18(+3.44%)
Sep 26, 2011
5.278
5.341
5.129
5.341
47,746,844
+0.12(+2.23%)
Sep 23, 2011
5.221
5.306
5.135
5.225
44,543,092
+0.02(+0.48%)
Sep 22, 2011
5.242
5.387
5.125
5.200
44,108,692
-0.35(-6.25%)
Sep 21, 2011
5.730
5.780
5.546
5.546
48,454,484
-0.26(-4.45%)
Sep 20, 2011
5.822
5.904
5.766
5.805
15,304,196
-0.05(-0.85%)
Sep 19, 2011
5.805
5.879
5.776
5.854
21,006,452
-0.22(-3.55%)
Sep 16, 2011
6.088
6.119
5.971
6.070
21,604,754
+0.03(+0.47%)
Sep 15, 2011
6.035
6.098
5.960
6.042
17,983,430
+0.14(+2.34%)
Sep 14, 2011
5.879
5.960
5.695
5.904
23,553,534
+0.06(+0.97%)
Sep 13, 2011
5.950
5.950
5.741
5.847
23,835,228
-0.04(-0.60%)
Sep 12, 2011
5.932
5.996
5.695
5.882
34,817,272
-0.20(-3.26%)
Sep 09, 2011
6.183
6.187
6.013
6.081
31,171,338
-0.31(-4.87%)
Sep 08, 2011
6.406
6.487
6.360
6.392
16,925,580
-0.09(-1.42%)
Sep 07, 2011
6.392
6.484
6.339
6.484
15,733,991
+0.21(+3.33%)
Sep 06, 2011
5.932
6.282
5.660
6.275
34,517,304
-0.10(-1.61%)
Sep 02, 2011
6.477
6.569
6.307
6.378
39,882,652
-0.32(-4.76%)
Sep 01, 2011
6.502
6.757
6.463
6.697
65,992,036
+0.39(+6.11%)
Aug 31, 2011
6.223
6.347
6.184
6.311
25,443,086
+0.15(+2.41%)
Aug 30, 2011
6.050
6.198
6.025
6.163
18,892,596
+0.06(+0.93%)
Aug 29, 2011
6.067
6.113
5.989
6.106
20,464,652
+0.17(+2.86%)
Aug 26, 2011
5.862
5.997
5.745
5.936
29,108,322
+0.04(+0.72%)
Aug 25, 2011
6.057
6.078
5.846
5.894
34,540,076
-0.04(-0.60%)
Aug 24, 2011
5.866
5.993
5.784
5.929
23,880,850
+0.02(+0.30%)
Aug 23, 2011
5.777
5.917
5.615
5.912
36,930,844
+0.06(+1.09%)
Aug 22, 2011
5.947
5.982
5.745
5.848
33,977,932
+0.03(+0.55%)
Aug 19, 2011
5.887
6.011
5.791
5.816
28,519,090
-0.12(-1.97%)
Aug 18, 2011
6.000
6.028
5.813
5.933
37,543,564
-0.34(-5.41%)
Aug 17, 2011
6.166
6.283
6.145
6.272
23,451,444
+0.18(+3.02%)
Aug 16, 2011
6.064
6.131
5.956
6.088
24,219,210
-0.07(-1.20%)
Aug 15, 2011
6.134
6.184
6.106
6.163
29,874,444
+0.15(+2.47%)
Aug 12, 2011
6.028
6.108
5.887
6.014
24,049,096
+0.05(+0.83%)
Aug 11, 2011
5.837
6.032
5.707
5.965
37,957,572
+0.25(+4.46%)
Aug 10, 2011
5.834
5.972
5.646
5.710
62,460,756
-0.26(-4.38%)
Aug 09, 2011
5.961
5.975
5.609
5.972
44,342,996
+0.33(+5.76%)
Aug 08, 2011
5.961
6.050
5.576
5.646
58,535,108
-0.60(-9.57%)
Aug 05, 2011
6.329
6.403
5.931
6.244
61,823,916
+0.10(+1.67%)
Aug 04, 2011
6.336
6.364
6.053
6.141
61,475,552
-0.40(-6.06%)
Aug 03, 2011
6.527
6.559
6.368
6.537
44,061,552
-0.03(-0.43%)
Aug 02, 2011
6.753
6.760
6.534
6.566
33,166,672
-0.27(-3.89%)
Aug 01, 2011
6.920
6.932
6.715
6.831
26,718,012
+0.04(+0.52%)
Jul 29, 2011
6.697
6.874
6.644
6.796
36,697,352
+0.07(+1.00%)
Jul 28, 2011
6.605
6.799
6.605
6.729
37,400,912
+0.08(+1.22%)
Jul 27, 2011
6.658
6.658
6.481
6.648
49,112,760
-0.13(-1.88%)
Jul 26, 2011
6.743
6.807
6.690
6.775
17,348,156
+0.01(+0.10%)
Jul 25, 2011
6.693
6.796
6.672
6.768
15,329,716
-0.03(-0.47%)
Jul 22, 2011
6.849
6.870
6.778
6.799
18,293,496
+0.02(+0.37%)
Jul 21, 2011
6.711
6.867
6.704
6.775
52,902,892
+0.14(+2.19%)
Jul 20, 2011
6.584
6.669
6.549
6.630
42,728,796
+0.13(+2.07%)
Jul 19, 2011
6.432
6.524
6.414
6.496
29,077,128
+0.15(+2.40%)
Jul 18, 2011
6.404
6.443
6.259
6.344
55,211,352
-0.19(-2.92%)
Jul 15, 2011
6.679
6.693
6.499
6.534
33,283,350
-0.06(-0.86%)
Jul 14, 2011
6.739
6.754
6.570
6.591
51,732,656
-0.14(-2.05%)
Jul 13, 2011
6.679
6.886
6.598
6.729
55,652,044
+0.12(+1.87%)
Jul 12, 2011
6.775
6.800
6.591
6.605
55,357,076
-0.12(-1.79%)
Jul 11, 2011
6.902
6.930
6.725
6.725
43,573,456
-0.34(-4.80%)
Jul 08, 2011
7.132
7.132
7.008
7.065
22,802,028
-0.12(-1.72%)
Jul 07, 2011
7.308
7.337
7.181
7.188
24,742,680
-0.07(-0.97%)
Jul 06, 2011
7.284
7.344
7.202
7.259
16,416,360
-0.06(-0.77%)
Jul 05, 2011
7.312
7.354
7.280
7.315
16,739,148
-0.00(-0.05%)
Jul 01, 2011
7.206
7.361
7.153
7.319
18,242,956
+0.08(+1.12%)
Jun 30, 2011
7.262
7.284
7.209
7.238
14,287,473
+0.04(+0.49%)
Jun 29, 2011
7.107
7.216
7.089
7.202
17,006,754
+0.13(+1.90%)
Jun 28, 2011
6.881
7.093
6.856
7.068
17,626,700
+0.23(+3.35%)
Jun 27, 2011
6.741
6.864
6.716
6.839
17,445,214
+0.05(+0.78%)
Jun 24, 2011
6.832
6.832
6.742
6.786
11,673,735
-0.02(-0.31%)
Jun 23, 2011
6.681
6.825
6.681
6.808
24,368,814
-0.04(-0.62%)
Jun 22, 2011
6.776
6.962
6.769
6.850
18,969,056
+0.05(+0.78%)
Jun 21, 2011
6.776
6.818
6.755
6.797
18,239,028
+0.01(+0.16%)
Jun 20, 2011
6.802
6.808
6.783
6.786
20,960,900
+0.05(+0.78%)
Jun 17, 2011
6.744
6.776
6.667
6.734
25,394,284
+0.02(+0.31%)
Jun 16, 2011
6.790
6.811
6.611
6.713
29,858,804
-0.15(-2.15%)
Jun 15, 2011
6.801
6.885
6.762
6.860
21,689,470
+0.02(+0.26%)
Jun 14, 2011
6.874
6.938
6.829
6.843
29,386,094
+0.00(+0.05%)
Jun 13, 2011
6.755
6.885
6.748
6.839
30,875,384
+0.08(+1.25%)
Jun 10, 2011
6.843
6.850
6.699
6.755
25,623,290
-0.13(-1.94%)
Jun 09, 2011
6.923
6.934
6.826
6.888
20,010,058
-0.04(-0.51%)
Jun 08, 2011
6.976
7.001
6.867
6.923
18,108,100
-0.06(-0.86%)
Jun 07, 2011
6.934
7.046
6.927
6.983
31,037,438
+0.14(+2.00%)
Jun 06, 2011
6.931
6.969
6.815
6.846
24,893,530
-0.16(-2.26%)
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.