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
Extra Space Storage Inc
(NY:
EXR
)
144.77
+3.09 (+2.18%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
8.490
8.744
8.490
8.683
1,321,371
+0.13(+1.55%)
May 27, 2005
8.382
8.563
8.297
8.551
201,820
+0.20(+2.38%)
May 26, 2005
8.261
8.370
8.201
8.352
258,536
+0.14(+1.69%)
May 25, 2005
8.249
8.285
8.177
8.213
240,128
-0.02(-0.22%)
May 24, 2005
8.201
8.285
8.165
8.231
226,530
+0.07(+0.89%)
May 23, 2005
8.002
8.316
8.002
8.159
194,690
+0.19(+2.42%)
May 20, 2005
7.899
8.014
7.863
7.966
337,307
+0.04(+0.46%)
May 19, 2005
7.839
7.990
7.839
7.930
57,876
+0.05(+0.69%)
May 18, 2005
7.809
7.930
7.803
7.875
136,979
+0.08(+1.08%)
May 17, 2005
7.779
7.809
7.719
7.791
111,109
+0.03(+0.39%)
May 16, 2005
7.700
7.839
7.700
7.761
164,176
+0.01(+0.16%)
May 13, 2005
7.568
7.749
7.351
7.749
288,884
+0.14(+1.82%)
May 12, 2005
7.731
7.731
7.538
7.610
225,203
-0.11(-1.48%)
May 11, 2005
7.779
7.779
7.592
7.725
631,996
-0.05(-0.70%)
May 10, 2005
7.809
7.809
7.598
7.779
317,573
-0.03(-0.39%)
May 09, 2005
7.737
7.869
7.719
7.809
137,311
+0.07(+0.94%)
May 06, 2005
7.688
7.791
7.610
7.737
732,823
-0.04(-0.47%)
May 05, 2005
7.797
7.869
7.688
7.773
236,480
-0.01(-0.08%)
May 04, 2005
7.839
7.869
7.767
7.779
121,391
-0.07(-0.85%)
May 03, 2005
7.881
7.930
7.821
7.845
133,165
+0.01(+0.08%)
May 02, 2005
7.899
7.899
7.779
7.839
58,705
+0.00(+0.00%)
Apr 29, 2005
7.839
7.863
7.749
7.839
114,094
+0.05(+0.62%)
Apr 28, 2005
7.821
7.869
7.749
7.791
49,252
-0.07(-0.92%)
Apr 27, 2005
7.809
7.942
7.779
7.863
52,403
+0.06(+0.77%)
Apr 26, 2005
7.960
7.990
7.725
7.803
250,244
-0.14(-1.75%)
Apr 25, 2005
7.731
7.948
7.719
7.942
196,348
+0.21(+2.73%)
Apr 22, 2005
7.875
7.881
7.688
7.731
200,494
-0.17(-2.14%)
Apr 21, 2005
7.960
7.990
7.839
7.899
74,293
-0.01(-0.15%)
Apr 20, 2005
7.918
7.996
7.869
7.911
296,180
-0.02(-0.23%)
Apr 19, 2005
7.930
8.219
7.839
7.930
117,411
+0.01(+0.15%)
Apr 18, 2005
7.869
7.960
7.839
7.918
87,892
+0.03(+0.38%)
Apr 15, 2005
8.008
8.068
7.887
7.887
59,037
-0.12(-1.51%)
Apr 14, 2005
8.026
8.056
7.911
8.008
299,497
-0.02(-0.23%)
Apr 13, 2005
7.930
8.050
7.851
8.026
845,259
+0.13(+1.60%)
Apr 12, 2005
7.851
7.954
7.725
7.899
80,761
+0.05(+0.69%)
Apr 11, 2005
7.899
7.960
7.779
7.845
45,770
-0.03(-0.38%)
Apr 08, 2005
8.020
8.080
7.688
7.875
85,239
-0.14(-1.80%)
Apr 07, 2005
7.930
8.177
7.911
8.020
502,479
+0.07(+0.83%)
Apr 06, 2005
7.936
8.123
7.899
7.954
77,444
+0.02(+0.23%)
Apr 05, 2005
7.833
7.984
7.827
7.936
49,418
+0.10(+1.31%)
Apr 04, 2005
7.869
7.899
7.749
7.833
99,832
+0.00(+0.00%)
Apr 01, 2005
8.177
8.225
7.785
7.833
175,784
-0.31(-3.78%)
Mar 31, 2005
8.020
8.141
7.785
8.141
263,345
+0.08(+1.05%)
Mar 30, 2005
7.779
8.074
7.773
8.056
123,712
+0.34(+4.37%)
Mar 29, 2005
7.640
7.719
7.568
7.719
146,763
+0.02(+0.23%)
Mar 28, 2005
7.839
7.863
7.610
7.700
54,891
-0.12(-1.54%)
Mar 24, 2005
7.839
7.899
7.773
7.821
89,550
-0.05(-0.69%)
Mar 23, 2005
7.990
7.990
7.737
7.875
305,633
-0.13(-1.66%)
Mar 22, 2005
8.080
8.165
7.984
8.008
100,495
-0.10(-1.19%)
Mar 21, 2005
8.231
8.261
8.068
8.104
227,193
-0.10(-1.25%)
Mar 18, 2005
8.201
8.285
8.020
8.207
445,763
+0.07(+0.81%)
Mar 17, 2005
8.110
8.165
7.990
8.141
90,214
+0.07(+0.90%)
Mar 16, 2005
8.147
8.147
7.972
8.068
82,419
-0.08(-0.96%)
Mar 15, 2005
8.291
8.394
8.098
8.147
51,408
-0.11(-1.39%)
Mar 14, 2005
8.328
8.328
8.171
8.261
40,795
-0.03(-0.36%)
Mar 11, 2005
8.322
8.406
8.141
8.291
116,913
-0.14(-1.65%)
Mar 10, 2005
8.502
8.533
8.297
8.430
68,489
-0.04(-0.50%)
Mar 09, 2005
8.472
8.557
8.261
8.472
151,241
-0.03(-0.35%)
Mar 08, 2005
8.533
8.623
8.454
8.502
60,198
+0.03(+0.36%)
Mar 07, 2005
8.490
8.521
8.394
8.472
222,550
-0.02(-0.21%)
Mar 04, 2005
8.502
8.527
8.418
8.490
173,463
+0.11(+1.29%)
Mar 03, 2005
8.502
8.527
8.382
8.382
85,736
-0.08(-1.00%)
Mar 02, 2005
8.533
8.587
8.382
8.466
100,661
+0.02(+0.29%)
Mar 01, 2005
8.502
8.563
8.358
8.442
164,176
+0.06(+0.72%)
Feb 28, 2005
8.442
8.442
8.261
8.382
169,980
-0.06(-0.71%)
Feb 25, 2005
8.291
8.593
8.291
8.442
185,734
+0.12(+1.45%)
Feb 24, 2005
8.334
8.394
8.225
8.322
376,776
+0.00(+0.00%)
Feb 23, 2005
8.328
8.412
8.291
8.322
100,164
+0.05(+0.66%)
Feb 22, 2005
8.430
8.430
8.231
8.267
125,039
-0.16(-1.93%)
Feb 18, 2005
8.521
8.521
8.297
8.430
382,083
-0.03(-0.36%)
Feb 17, 2005
8.521
8.521
8.231
8.460
170,643
+0.00(+0.00%)
Feb 16, 2005
8.291
8.533
8.261
8.460
224,208
+0.23(+2.78%)
Feb 15, 2005
8.322
8.502
8.171
8.231
137,311
-0.08(-1.02%)
Feb 14, 2005
8.406
8.533
8.201
8.316
112,767
-0.03(-0.36%)
Feb 11, 2005
8.153
8.412
8.153
8.346
139,467
+0.19(+2.37%)
Feb 10, 2005
8.074
8.189
8.020
8.153
149,582
+0.14(+1.73%)
Feb 09, 2005
8.062
8.117
7.960
8.014
144,773
-0.04(-0.45%)
Feb 08, 2005
8.002
8.050
7.990
8.050
108,124
+0.05(+0.60%)
Feb 07, 2005
8.014
8.062
7.972
8.002
108,290
+0.04(+0.53%)
Feb 04, 2005
7.779
8.026
7.767
7.960
291,537
+0.12(+1.54%)
Feb 03, 2005
7.887
7.942
7.767
7.839
127,361
+0.02(+0.31%)
Feb 02, 2005
7.881
7.954
7.725
7.815
269,149
-0.05(-0.69%)
Feb 01, 2005
7.821
7.893
7.809
7.869
469,312
+0.05(+0.62%)
Jan 31, 2005
7.827
7.875
7.688
7.821
345,268
+0.02(+0.23%)
Jan 28, 2005
7.899
7.899
7.719
7.803
190,378
-0.04(-0.46%)
Jan 27, 2005
7.809
7.875
7.803
7.839
101,988
+0.03(+0.39%)
Jan 26, 2005
7.960
7.960
7.719
7.809
154,558
-0.10(-1.22%)
Jan 25, 2005
7.978
8.020
7.809
7.905
408,451
-0.07(-0.91%)
Jan 24, 2005
7.942
7.990
7.918
7.978
268,652
+0.03(+0.38%)
Jan 21, 2005
7.948
7.960
7.881
7.948
106,963
+0.02(+0.23%)
Jan 20, 2005
8.080
8.080
7.899
7.930
379,761
-0.09(-1.13%)
Jan 19, 2005
7.960
8.104
7.719
8.020
2,700,121
+0.03(+0.38%)
Jan 18, 2005
8.110
8.110
7.809
7.990
1,311,255
-0.37(-4.40%)
Jan 14, 2005
7.990
8.358
7.954
8.358
871,959
+0.49(+6.21%)
Jan 13, 2005
8.080
8.098
7.839
7.869
466,161
-0.27(-3.33%)
Jan 12, 2005
8.171
8.183
7.905
8.141
199,333
+0.02(+0.30%)
Jan 11, 2005
8.080
8.135
7.899
8.117
69,318
+0.03(+0.37%)
Jan 10, 2005
8.237
8.273
8.080
8.086
204,308
-0.21(-2.54%)
Jan 07, 2005
8.141
8.412
8.008
8.297
113,762
+0.19(+2.30%)
Jan 06, 2005
7.899
8.189
7.839
8.110
100,827
+0.27(+3.46%)
Jan 05, 2005
8.141
8.141
7.815
7.839
129,682
-0.25(-3.13%)
Jan 04, 2005
8.080
8.322
8.080
8.092
123,878
+0.08(+0.98%)
Jan 03, 2005
8.050
8.129
7.731
8.014
261,189
-0.02(-0.30%)
Dec 31, 2004
8.141
8.141
7.996
8.038
72,469
-0.04(-0.52%)
Dec 30, 2004
8.080
8.219
8.038
8.080
163,513
+0.03(+0.37%)
Dec 29, 2004
8.231
8.237
7.960
8.050
97,510
-0.15(-1.84%)
Dec 28, 2004
8.098
8.243
8.050
8.201
83,580
+0.10(+1.27%)
Dec 27, 2004
8.171
8.243
8.032
8.098
52,237
-0.07(-0.89%)
Dec 23, 2004
8.231
8.316
8.141
8.171
73,133
-0.01(-0.07%)
Dec 22, 2004
8.056
8.201
7.996
8.177
118,074
+0.12(+1.50%)
Dec 21, 2004
8.020
8.062
7.990
8.056
186,232
+0.05(+0.60%)
Dec 20, 2004
7.960
8.080
7.954
8.008
105,470
-0.01(-0.08%)
Dec 17, 2004
8.123
8.123
7.972
8.014
223,545
-0.06(-0.75%)
Dec 16, 2004
8.056
8.201
7.996
8.074
319,563
+0.02(+0.22%)
Dec 15, 2004
8.147
8.249
8.050
8.056
124,376
-0.09(-1.11%)
Dec 14, 2004
8.189
8.261
8.110
8.147
230,676
-0.11(-1.31%)
Dec 13, 2004
8.291
8.370
8.002
8.255
163,513
+0.01(+0.07%)
Dec 10, 2004
8.291
8.316
8.189
8.249
138,140
-0.04(-0.51%)
Dec 09, 2004
8.352
8.358
8.231
8.291
140,462
-0.18(-2.14%)
Dec 08, 2004
8.448
8.533
8.442
8.472
1,029,834
+0.03(+0.36%)
Dec 07, 2004
8.533
8.563
8.376
8.442
541,948
-0.09(-1.06%)
Dec 06, 2004
8.713
8.713
8.442
8.533
157,211
-0.12(-1.39%)
Dec 03, 2004
8.563
8.683
8.563
8.653
126,531
+0.09(+1.06%)
Dec 02, 2004
8.472
8.593
8.472
8.563
77,113
+0.12(+1.43%)
Dec 01, 2004
8.352
8.508
8.267
8.442
241,952
+0.06(+0.72%)
Nov 30, 2004
8.502
8.502
8.267
8.382
138,306
-0.06(-0.71%)
Nov 29, 2004
8.412
8.502
8.352
8.442
191,539
+0.06(+0.72%)
Nov 26, 2004
8.430
8.442
8.358
8.382
42,122
-0.05(-0.57%)
Nov 24, 2004
8.527
8.563
8.382
8.430
134,160
-0.10(-1.13%)
Nov 23, 2004
8.683
8.683
8.261
8.527
180,096
-0.02(-0.28%)
Nov 22, 2004
8.472
8.551
8.322
8.551
118,737
+0.08(+0.93%)
Nov 19, 2004
8.478
8.533
8.388
8.472
36,649
+0.00(+0.00%)
Nov 18, 2004
8.502
8.593
8.340
8.472
72,635
-0.09(-1.06%)
Nov 17, 2004
8.533
8.677
8.502
8.563
200,162
+0.06(+0.71%)
Nov 16, 2004
8.563
8.563
8.231
8.502
124,210
-0.15(-1.74%)
Nov 15, 2004
8.502
8.774
8.352
8.653
221,223
+0.15(+1.77%)
Nov 12, 2004
8.533
8.569
8.466
8.502
64,841
-0.03(-0.35%)
Nov 11, 2004
8.521
8.563
8.442
8.533
74,293
+0.01(+0.14%)
Nov 10, 2004
8.484
8.726
8.261
8.521
98,340
+0.03(+0.36%)
Nov 09, 2004
8.472
8.587
8.322
8.490
214,092
+0.02(+0.21%)
Nov 08, 2004
8.502
8.551
8.412
8.472
105,305
+0.00(+0.00%)
Nov 05, 2004
8.442
8.533
8.322
8.472
92,369
+0.03(+0.36%)
Nov 04, 2004
8.382
8.587
8.322
8.442
78,771
+0.06(+0.72%)
Nov 03, 2004
8.382
8.472
8.201
8.382
141,457
+0.02(+0.29%)
Nov 02, 2004
8.346
8.502
8.322
8.358
155,055
+0.07(+0.87%)
Nov 01, 2004
8.297
8.418
8.195
8.285
99,832
-0.07(-0.87%)
Oct 29, 2004
8.412
8.418
8.141
8.358
387,555
-0.04(-0.43%)
Oct 28, 2004
8.442
8.599
8.322
8.394
178,106
+0.01(+0.14%)
Oct 27, 2004
8.141
8.442
8.080
8.382
288,220
+0.21(+2.58%)
Oct 26, 2004
7.990
8.261
7.960
8.171
227,525
+0.15(+1.88%)
Oct 25, 2004
8.002
8.135
7.960
8.020
166,000
+0.00(+0.00%)
Oct 22, 2004
8.068
8.141
8.014
8.020
124,707
-0.05(-0.60%)
Oct 21, 2004
7.869
8.080
7.779
8.068
82,751
+0.17(+2.14%)
Oct 20, 2004
7.809
7.899
7.749
7.899
95,189
+0.03(+0.38%)
Oct 19, 2004
7.899
8.141
7.869
7.869
93,199
-0.04(-0.53%)
Oct 18, 2004
7.869
8.080
7.785
7.911
86,234
+0.08(+1.08%)
Oct 15, 2004
7.863
7.942
7.761
7.827
122,054
-0.05(-0.61%)
Oct 14, 2004
7.815
7.875
7.797
7.875
73,133
+0.06(+0.77%)
Oct 13, 2004
7.930
8.020
7.809
7.815
125,205
-0.08(-1.07%)
Oct 12, 2004
7.899
7.990
7.821
7.899
114,426
+0.00(+0.00%)
Oct 11, 2004
7.972
7.990
7.839
7.899
149,748
-0.07(-0.91%)
Oct 08, 2004
7.869
7.972
7.839
7.972
196,016
+0.12(+1.54%)
Oct 07, 2004
7.839
8.074
7.815
7.851
265,667
-0.05(-0.61%)
Oct 06, 2004
7.755
7.930
7.755
7.899
742,276
+0.14(+1.87%)
Oct 05, 2004
7.779
7.857
7.731
7.755
212,766
-0.05(-0.62%)
Oct 04, 2004
7.845
7.869
7.779
7.803
203,147
-0.04(-0.46%)
Oct 01, 2004
7.694
7.875
7.598
7.839
362,349
+0.15(+1.96%)
Sep 30, 2004
7.749
7.749
7.417
7.688
1,993,002
-0.08(-1.01%)
Sep 29, 2004
7.905
7.911
7.598
7.767
265,169
-0.02(-0.23%)
Sep 28, 2004
7.875
7.924
7.616
7.785
336,478
-0.08(-1.07%)
Sep 27, 2004
8.171
8.171
7.797
7.869
302,150
-0.27(-3.33%)
Sep 24, 2004
8.020
8.171
7.990
8.141
112,104
+0.13(+1.58%)
Sep 23, 2004
8.080
8.231
7.972
8.014
349,911
-0.13(-1.56%)
Sep 22, 2004
7.960
8.213
7.869
8.141
755,874
+0.02(+0.22%)
Sep 21, 2004
8.020
8.201
8.008
8.123
404,139
+0.07(+0.90%)
Sep 20, 2004
8.165
8.225
7.918
8.050
186,232
-0.17(-2.13%)
Sep 17, 2004
7.568
8.225
7.568
8.225
663,670
+0.19(+2.33%)
Sep 16, 2004
8.050
8.129
7.899
8.038
209,449
-0.01(-0.15%)
Sep 15, 2004
8.020
8.171
7.893
8.050
230,344
-0.10(-1.18%)
Sep 14, 2004
8.231
8.231
8.020
8.147
215,585
-0.12(-1.46%)
Sep 13, 2004
7.899
8.291
7.803
8.267
370,972
+0.07(+0.81%)
Sep 10, 2004
8.080
8.279
7.990
8.201
232,002
+0.07(+0.82%)
Sep 09, 2004
8.231
8.267
8.086
8.135
188,885
-0.10(-1.17%)
Sep 08, 2004
8.322
8.340
8.207
8.231
155,553
-0.09(-1.09%)
Sep 07, 2004
8.171
8.352
8.117
8.322
167,658
+0.09(+1.10%)
Sep 03, 2004
8.171
8.346
8.141
8.231
146,929
-0.08(-1.02%)
Sep 02, 2004
8.231
8.370
7.899
8.316
247,425
+0.08(+1.03%)
Sep 01, 2004
8.623
8.671
8.092
8.231
283,411
-0.09(-1.09%)
Aug 31, 2004
8.165
8.322
7.839
8.322
434,321
+0.19(+2.37%)
Aug 30, 2004
8.110
8.195
8.050
8.129
197,509
+0.02(+0.22%)
Aug 27, 2004
8.080
8.219
7.966
8.110
1,151,390
+0.04(+0.52%)
Aug 26, 2004
7.869
8.110
7.809
8.068
721,712
+0.23(+2.92%)
Aug 25, 2004
7.688
7.893
7.688
7.839
829,505
+0.01(+0.15%)
Aug 24, 2004
7.568
7.833
7.568
7.827
634,981
+0.26(+3.43%)
Aug 23, 2004
7.568
7.592
7.538
7.568
106,797
+0.00(+0.00%)
Aug 20, 2004
7.556
7.592
7.538
7.568
240,294
+0.01(+0.16%)
Aug 19, 2004
7.538
7.568
7.538
7.556
210,444
+0.01(+0.16%)
Aug 18, 2004
7.538
7.628
7.538
7.544
248,420
+0.00(+0.00%)
Aug 17, 2004
7.538
7.562
7.538
7.544
254,722
+0.01(+0.08%)
Aug 16, 2004
7.538
7.556
7.538
7.538
313,096
+0.00(+0.00%)
Aug 13, 2004
7.538
7.550
7.538
7.538
1,109,932
+0.00(+0.00%)
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.