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
HudBay Minerals
(NY:
HBM
)
9.020
-0.040 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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, 2013
8.043
8.043
7.576
7.585
64,627
-0.52(-6.47%)
May 30, 2013
7.881
8.206
7.881
8.110
32,770
+0.19(+2.41%)
May 29, 2013
7.776
7.948
7.662
7.919
25,431
+0.00(+0.00%)
May 28, 2013
7.709
8.043
7.623
7.919
32,508
+0.45(+6.00%)
May 24, 2013
7.375
7.585
7.356
7.471
15,966
+0.03(+0.38%)
May 23, 2013
7.395
7.499
7.232
7.442
25,615
-0.11(-1.52%)
May 22, 2013
7.356
7.719
7.356
7.557
38,842
+0.17(+2.33%)
May 21, 2013
7.423
7.480
7.328
7.385
16,817
-0.13(-1.78%)
May 20, 2013
7.347
7.580
7.318
7.519
8,794
+0.21(+2.87%)
May 17, 2013
7.318
7.433
7.261
7.309
42,142
-0.06(-0.78%)
May 16, 2013
7.519
7.557
7.366
7.366
17,893
-0.17(-2.28%)
May 15, 2013
7.690
7.690
7.388
7.538
20,474
-0.31(-3.89%)
May 13, 2013
8.005
8.024
7.795
7.843
7,825
-0.16(-2.03%)
May 10, 2013
7.767
8.034
7.671
8.005
27,981
+0.11(+1.45%)
May 09, 2013
7.929
8.196
7.881
7.891
21,869
-0.18(-2.24%)
May 08, 2013
7.852
8.110
7.795
8.072
18,865
+0.29(+3.68%)
May 07, 2013
7.748
7.872
7.604
7.786
27,595
+0.00(+0.00%)
May 06, 2013
7.843
7.843
7.668
7.786
12,256
-0.01(-0.12%)
May 03, 2013
7.662
7.805
7.461
7.795
43,804
+0.33(+4.48%)
May 02, 2013
7.480
7.528
7.175
7.461
99,474
+0.14(+1.96%)
May 01, 2013
7.452
7.480
7.166
7.318
20,653
-0.28(-3.64%)
Apr 30, 2013
7.461
7.662
7.395
7.595
23,084
+0.10(+1.27%)
Apr 29, 2013
7.623
7.633
7.452
7.499
10,376
-0.01(-0.13%)
Apr 26, 2013
7.948
7.862
7.471
7.509
36,077
-0.35(-4.49%)
Apr 25, 2013
7.738
8.158
7.709
7.862
41,818
+0.22(+2.87%)
Apr 24, 2013
7.251
7.690
7.204
7.643
32,670
+0.44(+6.09%)
Apr 23, 2013
7.347
7.499
7.146
7.204
14,658
-0.13(-1.82%)
Apr 22, 2013
7.547
7.547
7.270
7.337
19,325
-0.05(-0.65%)
Apr 19, 2013
7.328
7.385
7.260
7.385
41,401
+0.12(+1.71%)
Apr 18, 2013
7.204
7.270
7.041
7.261
60,071
+0.19(+2.70%)
Apr 17, 2013
7.728
7.738
7.003
7.070
26,411
-0.74(-9.52%)
Apr 16, 2013
7.757
7.881
7.643
7.814
25,104
+0.26(+3.41%)
Apr 15, 2013
8.272
8.368
7.491
7.557
87,410
-1.03(-12.00%)
Apr 12, 2013
8.788
8.845
8.528
8.587
30,059
-0.31(-3.43%)
Apr 11, 2013
8.893
8.988
8.816
8.893
45,050
-0.03(-0.32%)
Apr 10, 2013
8.873
8.950
8.816
8.921
57,887
+0.10(+1.08%)
Apr 09, 2013
8.826
8.978
8.788
8.826
9,442
+0.08(+0.87%)
Apr 08, 2013
8.530
8.759
8.530
8.749
16,294
+0.18(+2.12%)
Apr 05, 2013
8.320
8.788
8.320
8.568
55,212
+0.12(+1.47%)
Apr 04, 2013
8.377
8.492
8.320
8.444
25,338
+0.06(+0.68%)
Apr 03, 2013
8.854
8.893
8.291
8.387
44,937
-0.39(-4.46%)
Apr 02, 2013
9.036
9.036
8.768
8.778
24,424
-0.25(-2.75%)
Apr 01, 2013
9.150
9.160
8.988
9.026
6,911
-0.13(-1.46%)
Mar 28, 2013
8.988
9.188
8.988
9.160
57,577
+0.13(+1.48%)
Mar 27, 2013
9.055
9.098
8.931
9.026
8,804
-0.03(-0.32%)
Mar 26, 2013
9.017
9.083
8.873
9.055
48,271
+0.05(+0.53%)
Mar 25, 2013
9.293
9.312
8.921
9.007
33,532
-0.28(-2.98%)
Mar 22, 2013
9.207
9.284
9.141
9.284
296,589
+0.05(+0.52%)
Mar 21, 2013
9.284
9.322
9.179
9.236
233,457
-0.07(-0.72%)
Mar 20, 2013
9.226
9.312
9.188
9.303
33,646
+0.20(+2.16%)
Mar 19, 2013
9.322
9.322
8.931
9.106
42,319
-0.20(-2.11%)
Mar 18, 2013
9.312
9.484
9.303
9.303
14,483
-0.17(-1.81%)
Mar 15, 2013
9.293
9.484
9.275
9.475
31,793
+0.20(+2.16%)
Mar 14, 2013
9.331
9.350
9.255
9.274
28,497
-0.06(-0.61%)
Mar 13, 2013
9.436
9.465
9.274
9.331
11,758
-0.02(-0.20%)
Mar 12, 2013
9.350
9.570
9.293
9.350
11,214
+0.10(+1.03%)
Mar 11, 2013
9.312
9.360
9.236
9.255
7,384
-0.05(-0.51%)
Mar 08, 2013
9.446
9.742
9.274
9.303
13,630
-0.03(-0.31%)
Mar 07, 2013
9.045
9.379
9.045
9.331
19,547
+0.26(+2.87%)
Mar 06, 2013
8.835
9.131
8.759
9.071
18,361
+0.23(+2.56%)
Mar 05, 2013
8.893
8.969
8.768
8.845
35,212
+0.01(+0.11%)
Mar 04, 2013
9.007
9.007
8.635
8.835
39,839
-0.11(-1.28%)
Mar 01, 2013
9.083
9.093
8.902
8.950
29,156
-0.11(-1.26%)
Feb 28, 2013
9.217
9.293
9.064
9.064
19,699
-0.19(-2.06%)
Feb 27, 2013
9.055
9.274
9.017
9.255
11,902
+0.15(+1.68%)
Feb 26, 2013
9.007
9.121
8.912
9.102
22,166
+0.05(+0.53%)
Feb 25, 2013
8.978
9.160
8.921
9.055
129,449
-0.01(-0.11%)
Feb 22, 2013
8.749
9.064
8.730
9.064
87,220
+0.35(+4.05%)
Feb 21, 2013
8.988
9.045
8.549
8.711
137,945
-0.70(-7.40%)
Feb 20, 2013
10.02
10.02
9.293
9.408
57,124
-0.65(-6.45%)
Feb 19, 2013
10.31
10.31
9.971
10.06
25,048
-0.31(-2.95%)
Feb 15, 2013
10.43
10.47
10.29
10.36
4,349
-0.12(-1.18%)
Feb 14, 2013
10.42
10.60
10.42
10.49
4,506
+0.07(+0.64%)
Feb 13, 2013
10.37
10.50
10.35
10.42
10,597
-0.04(-0.37%)
Feb 12, 2013
10.49
10.56
10.39
10.46
15,207
-0.10(-0.99%)
Feb 11, 2013
10.58
10.61
10.40
10.56
19,744
-0.10(-0.98%)
Feb 08, 2013
10.65
10.72
10.64
10.67
14,251
-0.07(-0.62%)
Feb 07, 2013
10.79
10.80
10.60
10.73
23,131
-0.36(-3.27%)
Feb 06, 2013
10.80
11.14
10.77
11.10
8,077
+0.36(+3.38%)
Feb 04, 2013
11.01
11.01
10.73
10.73
7,078
-0.38(-3.43%)
Feb 01, 2013
11.14
11.25
11.08
11.12
51,474
+0.03(+0.26%)
Jan 31, 2013
11.10
11.14
10.96
11.09
10,662
-0.02(-0.17%)
Jan 30, 2013
10.95
11.29
10.95
11.11
6,210
+0.11(+0.95%)
Jan 29, 2013
11.02
11.06
10.87
11.00
10,568
+0.02(+0.17%)
Jan 28, 2013
11.10
11.13
10.92
10.98
9,890
-0.09(-0.78%)
Jan 25, 2013
11.07
11.14
10.91
11.07
10,538
-0.01(-0.09%)
Jan 24, 2013
11.38
11.45
11.08
11.08
23,496
-0.41(-3.57%)
Jan 23, 2013
11.28
11.49
11.13
11.49
33,057
+0.15(+1.35%)
Jan 22, 2013
10.76
11.34
10.76
11.34
15,483
+0.54(+5.04%)
Jan 18, 2013
10.93
11.05
10.78
10.79
29,982
-0.13(-1.22%)
Jan 17, 2013
10.86
11.02
10.85
10.92
12,496
+0.09(+0.79%)
Jan 16, 2013
10.63
10.84
10.53
10.84
18,787
+0.14(+1.34%)
Jan 15, 2013
10.56
10.71
10.49
10.70
24,009
-0.01(-0.09%)
Jan 14, 2013
10.59
10.81
10.49
10.71
46,149
+0.20(+1.91%)
Jan 11, 2013
10.67
10.75
10.47
10.51
10,675
-0.23(-2.13%)
Jan 10, 2013
10.58
10.77
10.58
10.73
22,732
+0.27(+2.55%)
Jan 09, 2013
11.15
11.19
10.30
10.47
63,707
-0.54(-4.94%)
Jan 08, 2013
10.82
11.04
10.78
11.01
37,513
+0.17(+1.59%)
Jan 07, 2013
10.40
10.95
10.35
10.84
37,809
+0.33(+3.18%)
Jan 04, 2013
9.932
10.52
9.828
10.51
40,360
+0.27(+2.61%)
Jan 03, 2013
10.22
10.36
10.19
10.24
49,704
+0.03(+0.28%)
Jan 02, 2013
10.18
10.31
9.608
10.21
40,557
+0.60(+6.26%)
Dec 31, 2012
9.503
9.751
9.446
9.608
47,667
+0.14(+1.51%)
Dec 28, 2012
9.502
9.532
9.436
9.465
13,722
-0.13(-1.39%)
Dec 27, 2012
9.494
9.627
9.455
9.599
63,767
+0.07(+0.70%)
Dec 26, 2012
9.551
9.551
9.370
9.532
16,007
+0.04(+0.40%)
Dec 24, 2012
9.541
9.579
9.484
9.494
14,076
-0.06(-0.60%)
Dec 21, 2012
9.579
9.723
9.551
9.551
36,877
-0.15(-1.57%)
Dec 20, 2012
9.723
9.847
9.627
9.704
70,204
-0.17(-1.74%)
Dec 19, 2012
9.627
9.894
9.570
9.875
25,141
+0.31(+3.29%)
Dec 18, 2012
10.05
10.05
9.417
9.560
126,855
-0.49(-4.84%)
Dec 17, 2012
10.30
10.30
9.980
10.05
56,961
-0.31(-3.04%)
Dec 14, 2012
10.04
10.56
10.04
10.36
35,053
+0.35(+3.53%)
Dec 13, 2012
10.13
10.13
9.894
10.01
22,413
-0.15(-1.50%)
Dec 12, 2012
9.961
10.31
9.904
10.16
33,975
+0.17(+1.72%)
Dec 11, 2012
10.01
10.07
9.904
9.990
21,961
-0.08(-0.76%)
Dec 10, 2012
9.522
10.07
9.475
10.07
55,591
+0.59(+6.24%)
Dec 07, 2012
9.589
9.589
9.265
9.475
25,697
-0.02(-0.20%)
Dec 06, 2012
9.541
9.589
9.417
9.494
29,912
-0.07(-0.70%)
Dec 05, 2012
9.255
9.608
9.207
9.560
47,566
+0.35(+3.83%)
Dec 04, 2012
9.179
9.398
9.169
9.207
25,663
+0.02(+0.21%)
Nov 30, 2012
9.265
9.322
9.169
9.188
61,792
-0.05(-0.52%)
Nov 29, 2012
9.398
9.637
9.226
9.236
20,111
-0.05(-0.51%)
Nov 28, 2012
8.893
9.398
8.854
9.284
19,486
+0.35(+3.91%)
Nov 27, 2012
8.864
8.988
8.816
8.934
6,078
+0.07(+0.79%)
Nov 26, 2012
8.931
8.978
8.826
8.864
16,919
-0.11(-1.27%)
Nov 23, 2012
8.921
8.988
8.921
8.978
7,137
+0.11(+1.28%)
Nov 21, 2012
8.711
8.864
8.692
8.864
11,136
+0.08(+0.87%)
Nov 20, 2012
8.683
8.788
8.635
8.788
20,814
+0.10(+1.21%)
Nov 19, 2012
8.835
8.835
8.664
8.683
24,974
-0.02(-0.22%)
Nov 16, 2012
8.559
8.721
8.549
8.702
3,647
+0.20(+2.36%)
Nov 15, 2012
8.463
8.530
8.368
8.501
28,318
-0.01(-0.11%)
Nov 14, 2012
8.778
8.797
8.482
8.511
16,620
-0.27(-3.04%)
Nov 13, 2012
9.083
9.179
8.702
8.778
18,681
-0.43(-4.66%)
Nov 12, 2012
9.160
9.284
9.160
9.207
10,744
+0.09(+0.94%)
Nov 09, 2012
9.074
9.169
9.055
9.121
9,909
+0.10(+1.16%)
Nov 08, 2012
9.131
9.141
9.017
9.017
15,430
-0.12(-1.32%)
Nov 07, 2012
9.274
9.274
9.064
9.137
7,698
-0.21(-2.29%)
Nov 06, 2012
9.255
9.446
9.217
9.350
13,145
+0.12(+1.34%)
Nov 05, 2012
8.969
9.293
8.969
9.226
24,289
+0.23(+2.55%)
Nov 02, 2012
9.017
9.055
8.931
8.997
9,223
+0.04(+0.43%)
Nov 01, 2012
8.940
9.083
8.807
8.959
11,633
+0.10(+1.08%)
Oct 31, 2012
8.768
8.940
8.664
8.864
26,396
+0.11(+1.31%)
Oct 26, 2012
8.845
8.749
8.749
8.749
12,681
-0.19(-2.13%)
Oct 25, 2012
8.902
8.940
8.826
8.940
6,393
+0.17(+1.96%)
Oct 24, 2012
8.921
8.940
8.683
8.768
17,325
-0.13(-1.50%)
Oct 23, 2012
9.036
9.036
8.826
8.902
10,455
-0.14(-1.58%)
Oct 19, 2012
9.217
9.312
8.988
9.045
39,918
-0.28(-2.97%)
Oct 18, 2012
9.322
9.417
9.236
9.322
17,939
-0.05(-0.51%)
Oct 17, 2012
9.389
9.417
9.284
9.370
28,437
+0.02(+0.20%)
Oct 16, 2012
9.207
9.360
9.169
9.350
27,267
+0.11(+1.24%)
Oct 15, 2012
9.226
9.322
9.141
9.236
35,564
+0.05(+0.52%)
Oct 12, 2012
9.255
9.274
9.150
9.188
15,616
-0.13(-1.43%)
Oct 11, 2012
9.312
9.379
9.255
9.322
34,586
+0.09(+0.93%)
Oct 10, 2012
9.160
9.265
9.160
9.236
28,216
+0.04(+0.41%)
Oct 09, 2012
9.274
9.274
9.150
9.198
14,508
-0.12(-1.33%)
Oct 08, 2012
9.303
9.379
9.169
9.322
9,820
-0.05(-0.51%)
Oct 05, 2012
9.541
9.541
9.303
9.370
16,868
-0.12(-1.31%)
Oct 04, 2012
9.169
9.532
9.141
9.494
33,330
+0.41(+4.52%)
Oct 03, 2012
9.160
9.246
9.074
9.083
25,991
-0.14(-1.55%)
Oct 02, 2012
9.198
9.322
9.112
9.226
29,085
-0.08(-0.82%)
Oct 01, 2012
9.427
9.484
9.255
9.303
23,636
-0.10(-1.02%)
Sep 28, 2012
9.522
9.541
9.341
9.398
23,247
-0.19(-1.99%)
Sep 27, 2012
9.303
9.589
9.284
9.589
22,199
+0.39(+4.25%)
Sep 26, 2012
9.265
9.322
8.997
9.198
47,578
-0.20(-2.13%)
Sep 25, 2012
9.704
9.828
9.379
9.398
43,884
-0.19(-1.99%)
Sep 24, 2012
9.656
9.837
9.589
9.589
51,915
-0.19(-1.95%)
Sep 21, 2012
9.875
10.05
9.751
9.780
33,011
+0.02(+0.20%)
Sep 20, 2012
9.656
9.828
9.570
9.761
37,091
-0.07(-0.68%)
Sep 19, 2012
9.465
9.980
9.465
9.828
67,477
+0.47(+4.99%)
Sep 18, 2012
9.303
9.570
9.236
9.360
60,597
-0.25(-2.58%)
Sep 17, 2012
9.751
9.808
9.513
9.608
26,584
-0.19(-1.95%)
Sep 14, 2012
9.618
10.17
9.618
9.799
68,273
+0.38(+4.05%)
Sep 13, 2012
9.007
9.513
9.007
9.417
31,843
+0.26(+2.81%)
Sep 12, 2012
9.217
9.303
9.112
9.160
21,459
-0.10(-1.13%)
Sep 11, 2012
8.950
9.322
8.950
9.265
22,704
+0.42(+4.75%)
Sep 10, 2012
8.873
9.198
8.845
8.845
121,391
-0.01(-0.11%)
Sep 07, 2012
8.425
8.902
8.425
8.854
438,596
+0.57(+6.91%)
Sep 06, 2012
8.148
8.320
8.148
8.282
11,633
+0.23(+2.84%)
Sep 05, 2012
8.158
8.206
8.053
8.053
8,269
-0.06(-0.71%)
Sep 04, 2012
8.272
8.282
8.110
8.110
17,461
-0.04(-0.47%)
Aug 31, 2012
7.900
8.167
7.881
8.148
16,631
+0.31(+4.02%)
Aug 30, 2012
8.015
8.072
7.719
7.833
14,656
-0.27(-3.30%)
Aug 29, 2012
8.215
8.244
8.072
8.101
33,455
-0.27(-3.19%)
Aug 27, 2012
8.320
8.377
8.234
8.368
21,612
+0.06(+0.69%)
Aug 24, 2012
8.215
8.358
8.186
8.310
21,235
+0.07(+0.81%)
Aug 23, 2012
8.406
8.406
8.225
8.244
7,074
-0.15(-1.82%)
Aug 22, 2012
8.396
8.520
8.320
8.396
18,095
-0.01(-0.11%)
Aug 21, 2012
8.473
8.578
8.406
8.406
24,978
+0.07(+0.80%)
Aug 20, 2012
8.396
8.473
8.320
8.339
21,409
+0.00(+0.00%)
Aug 17, 2012
8.167
8.444
8.053
8.339
47,110
+0.11(+1.39%)
Aug 16, 2012
8.110
8.225
7.938
8.225
21,075
+0.20(+2.50%)
Aug 15, 2012
8.272
8.272
7.872
8.024
36,197
-0.18(-2.21%)
Aug 14, 2012
8.597
8.616
8.186
8.206
114,687
-0.28(-3.26%)
Aug 13, 2012
8.644
8.644
8.473
8.482
19,554
-0.17(-1.98%)
Aug 10, 2012
8.358
8.683
8.320
8.654
30,378
+0.19(+2.25%)
Aug 09, 2012
8.530
8.588
8.425
8.463
42,690
-0.01(-0.11%)
Aug 08, 2012
8.893
9.188
8.387
8.473
186,461
-0.10(-1.22%)
Aug 07, 2012
8.148
8.673
8.148
8.578
13,034
+0.43(+5.27%)
Aug 06, 2012
7.996
8.148
7.900
8.148
6,403
+0.19(+2.40%)
Aug 03, 2012
8.024
8.148
7.852
7.957
78,953
+0.09(+1.09%)
Aug 02, 2012
7.862
8.081
7.862
7.872
14,324
-0.06(-0.72%)
Aug 01, 2012
8.158
8.158
7.919
7.929
12,514
-0.16(-2.00%)
Jul 31, 2012
8.120
8.148
7.996
8.091
34,292
+0.04(+0.47%)
Jul 30, 2012
8.139
8.234
7.996
8.053
90,547
-0.05(-0.59%)
Jul 27, 2012
8.043
8.177
7.986
8.101
34,043
+0.12(+1.56%)
Jul 26, 2012
8.053
8.062
7.843
7.977
6,361
+0.11(+1.46%)
Jul 25, 2012
7.633
7.995
7.595
7.862
14,825
+0.37(+4.97%)
Jul 24, 2012
7.671
7.738
7.480
7.490
13,077
-0.11(-1.51%)
Jul 23, 2012
7.690
7.690
7.452
7.604
13,572
-0.27(-3.39%)
Jul 20, 2012
7.538
8.244
7.538
7.872
58,975
+0.20(+2.61%)
Jul 19, 2012
7.309
7.681
7.261
7.671
26,244
+0.50(+6.91%)
Jul 18, 2012
7.194
7.414
7.118
7.175
7,336
+0.01(+0.13%)
Jul 17, 2012
7.118
7.175
7.070
7.166
9,054
+0.06(+0.81%)
Jul 16, 2012
7.127
7.146
7.099
7.108
3,039
-0.11(-1.59%)
Jul 13, 2012
7.194
7.337
7.137
7.223
8,803
+0.10(+1.34%)
Jul 12, 2012
7.213
7.213
7.089
7.127
3,877
-0.15(-2.10%)
Jul 11, 2012
7.251
7.299
7.185
7.280
34,874
+0.05(+0.66%)
Jul 10, 2012
7.633
7.633
7.213
7.232
8,214
-0.32(-4.29%)
Jul 09, 2012
7.633
7.681
7.519
7.557
5,456
-0.18(-2.34%)
Jul 06, 2012
7.929
7.929
7.719
7.738
4,925
-0.38(-4.70%)
Jul 05, 2012
7.872
8.225
7.852
8.120
42,573
+0.39(+5.06%)
Jul 03, 2012
7.452
7.738
7.423
7.728
17,555
+0.29(+3.85%)
Jul 02, 2012
7.442
7.499
7.337
7.442
4,502
+0.10(+1.30%)
Jun 29, 2012
7.499
7.528
7.337
7.347
25,279
+0.25(+3.49%)
Jun 28, 2012
7.013
7.135
6.965
7.099
23,151
+0.08(+1.09%)
Jun 27, 2012
7.156
7.204
6.994
7.022
40,103
-0.11(-1.60%)
Jun 26, 2012
7.070
7.194
6.984
7.137
35,267
+0.13(+1.91%)
Jun 25, 2012
7.061
7.089
6.965
7.003
12,891
-0.12(-1.74%)
Jun 22, 2012
7.375
7.442
7.127
7.127
26,673
-0.17(-2.35%)
Jun 21, 2012
7.499
7.518
7.299
7.299
17,039
-0.23(-3.04%)
Jun 20, 2012
7.719
7.719
7.490
7.528
13,695
-0.11(-1.50%)
Jun 19, 2012
7.299
7.776
7.280
7.643
36,671
+0.46(+6.37%)
Jun 18, 2012
7.061
7.185
7.013
7.185
7,231
+0.11(+1.62%)
Jun 15, 2012
7.156
7.185
6.984
7.070
16,075
-0.11(-1.59%)
Jun 14, 2012
7.061
7.194
6.937
7.185
13,994
+0.20(+2.87%)
Jun 13, 2012
7.127
7.175
6.984
6.984
30,510
-0.26(-3.56%)
Jun 12, 2012
7.061
7.242
7.013
7.242
22,129
+0.24(+3.41%)
Jun 11, 2012
7.251
7.251
6.898
7.003
18,352
-0.06(-0.81%)
Jun 08, 2012
7.270
7.270
7.061
7.061
27,099
-0.27(-3.65%)
Jun 07, 2012
7.471
7.528
7.290
7.328
21,158
+0.08(+1.05%)
Jun 06, 2012
7.099
7.366
7.099
7.251
47,688
+0.32(+4.68%)
Jun 05, 2012
6.860
7.032
6.860
6.927
28,868
+0.05(+0.69%)
Jun 04, 2012
6.851
6.956
6.827
6.879
20,796
+0.09(+1.26%)
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.