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
Cai International
(NY:
CAI
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2009
4.629
4.715
4.523
4.715
47,351
+0.03(+0.62%)
May 28, 2009
4.879
4.898
4.638
4.686
58,766
-0.17(-3.56%)
May 27, 2009
4.715
4.946
4.715
4.860
20,333
+0.13(+2.64%)
May 26, 2009
4.475
4.773
4.475
4.734
27,197
+0.15(+3.36%)
May 22, 2009
4.706
4.715
4.427
4.581
58,045
-0.09(-1.86%)
May 21, 2009
4.783
4.908
4.657
4.667
51,834
-0.14(-3.00%)
May 20, 2009
4.677
5.081
4.677
4.811
51,485
+0.18(+3.95%)
May 19, 2009
4.157
4.638
4.157
4.629
42,818
+0.47(+11.34%)
May 18, 2009
4.013
4.196
4.013
4.157
11,685
+0.18(+4.60%)
May 15, 2009
4.138
4.157
3.945
3.974
29,072
-0.20(-4.84%)
May 14, 2009
3.984
4.205
3.859
4.176
32,398
+0.13(+3.33%)
May 13, 2009
4.196
4.273
4.042
4.042
84,779
-0.24(-5.62%)
May 12, 2009
4.398
4.504
4.147
4.282
45,454
-0.08(-1.77%)
May 11, 2009
4.119
4.590
4.119
4.359
42,251
-0.08(-1.74%)
May 08, 2009
3.368
4.590
3.368
4.436
123,091
+0.30(+7.21%)
May 07, 2009
4.301
4.301
3.763
4.138
63,844
-0.05(-1.15%)
May 06, 2009
4.109
4.378
4.109
4.186
57,336
+0.12(+2.84%)
May 05, 2009
3.936
4.138
3.811
4.071
44,445
+0.13(+3.17%)
May 04, 2009
3.859
3.945
3.849
3.945
63,874
+0.19(+5.13%)
May 01, 2009
3.560
3.763
3.426
3.753
54,532
+0.23(+6.56%)
Apr 30, 2009
3.195
3.609
3.156
3.522
79,754
+0.41(+13.31%)
Apr 29, 2009
3.002
3.118
2.973
3.108
128,996
+0.04(+1.25%)
Apr 28, 2009
3.127
3.195
2.887
3.070
210,570
-0.06(-1.85%)
Apr 27, 2009
3.272
3.330
3.118
3.127
108,288
-0.07(-2.11%)
Apr 24, 2009
3.233
3.339
3.137
3.195
115,147
+0.01(+0.30%)
Apr 23, 2009
3.378
3.387
3.060
3.185
71,041
-0.14(-4.34%)
Apr 22, 2009
3.079
3.512
3.079
3.330
129,676
+0.15(+4.85%)
Apr 21, 2009
3.089
3.310
2.916
3.176
37,349
-0.03(-0.90%)
Apr 20, 2009
3.589
3.589
3.185
3.204
25,055
-0.44(-12.14%)
Apr 17, 2009
3.637
3.686
3.532
3.647
44,529
+0.02(+0.53%)
Apr 16, 2009
3.609
3.657
3.512
3.628
13,545
+0.07(+1.89%)
Apr 15, 2009
3.609
3.657
3.541
3.560
10,166
+0.01(+0.27%)
Apr 14, 2009
3.570
3.657
3.522
3.551
24,788
-0.05(-1.34%)
Apr 13, 2009
3.301
3.599
3.195
3.599
44,484
+0.32(+9.68%)
Apr 09, 2009
3.031
3.291
2.945
3.281
75,087
+0.30(+10.00%)
Apr 08, 2009
2.964
3.012
2.925
2.983
4,381
+0.04(+1.31%)
Apr 07, 2009
3.022
3.070
2.877
2.945
26,603
-0.16(-5.26%)
Apr 06, 2009
3.137
3.185
3.002
3.108
18,788
-0.07(-2.12%)
Apr 03, 2009
3.137
3.281
3.060
3.176
19,328
+0.04(+1.23%)
Apr 02, 2009
2.829
3.185
2.829
3.137
39,989
+0.38(+13.59%)
Apr 01, 2009
2.666
2.810
2.666
2.762
52,402
+0.04(+1.41%)
Mar 31, 2009
2.733
2.829
2.714
2.723
21,945
-0.05(-1.74%)
Mar 30, 2009
2.887
2.906
2.694
2.771
45,318
-0.22(-7.40%)
Mar 26, 2009
2.993
3.041
2.887
2.993
49,767
+0.04(+1.30%)
Mar 25, 2009
3.233
3.368
2.935
2.954
41,453
-0.22(-6.97%)
Mar 24, 2009
3.166
3.291
3.166
3.176
14,028
-0.05(-1.49%)
Mar 23, 2009
3.214
3.233
3.185
3.224
46,536
-0.04(-1.18%)
Mar 20, 2009
3.156
3.272
3.060
3.262
80,020
-0.07(-2.02%)
Mar 19, 2009
3.397
3.493
3.185
3.330
19,640
-0.01(-0.29%)
Mar 18, 2009
3.455
3.503
3.291
3.339
41,454
-0.12(-3.34%)
Mar 17, 2009
3.387
3.522
3.310
3.455
24,632
+0.14(+4.36%)
Mar 16, 2009
3.522
3.609
3.281
3.310
35,997
-0.16(-4.71%)
Mar 13, 2009
3.079
3.493
3.079
3.474
0
+0.42(+13.88%)
Mar 12, 2009
3.041
3.060
2.848
3.050
54,286
-0.02(-0.63%)
Mar 11, 2009
2.973
3.166
2.839
3.070
50,244
+0.38(+14.34%)
Mar 10, 2009
2.531
2.714
2.406
2.685
56,386
+0.25(+10.28%)
Mar 09, 2009
2.512
2.675
2.435
2.435
20,290
-0.10(-3.80%)
Mar 06, 2009
2.473
2.579
2.473
2.531
0
+0.01(+0.38%)
Mar 05, 2009
2.887
2.954
2.406
2.521
85,499
-0.50(-16.56%)
Mar 04, 2009
2.829
3.070
2.800
3.022
52,018
+0.34(+12.54%)
Mar 02, 2009
2.608
2.829
2.550
2.685
83,913
+0.02(+0.72%)
Feb 27, 2009
2.694
2.791
2.646
2.666
0
-0.09(-3.15%)
Feb 26, 2009
2.897
3.031
2.752
2.752
20,013
-0.13(-4.67%)
Feb 25, 2009
3.012
3.022
2.839
2.887
52,238
-0.14(-4.76%)
Feb 24, 2009
2.791
3.060
2.743
3.031
49,932
+0.26(+9.38%)
Feb 23, 2009
3.253
3.253
2.771
2.771
92,536
-0.38(-12.20%)
Feb 20, 2009
3.253
3.310
2.983
3.156
129,694
-0.16(-4.93%)
Feb 19, 2009
3.050
3.349
2.983
3.320
118,668
+0.30(+9.87%)
Feb 18, 2009
2.848
3.060
2.800
3.022
62,839
+0.19(+6.80%)
Feb 17, 2009
2.791
2.897
2.791
2.829
61,187
-0.01(-0.34%)
Feb 13, 2009
2.858
2.887
2.810
2.839
26,450
-0.01(-0.34%)
Feb 12, 2009
2.810
2.887
2.791
2.848
43,139
+0.00(+0.00%)
Feb 11, 2009
2.983
3.070
2.810
2.848
78,056
-0.11(-3.58%)
Feb 10, 2009
3.137
3.176
2.916
2.954
101,749
-0.19(-6.12%)
Feb 09, 2009
3.127
3.262
3.079
3.147
112,765
+0.12(+3.81%)
Feb 06, 2009
3.127
3.272
2.887
3.031
48,475
-0.09(-2.78%)
Feb 05, 2009
2.791
3.127
2.791
3.118
93,360
+0.32(+11.34%)
Feb 04, 2009
2.512
2.916
2.512
2.800
184,313
+0.29(+11.49%)
Feb 03, 2009
2.261
2.540
2.261
2.512
89,008
+0.27(+12.02%)
Feb 02, 2009
2.040
2.338
2.040
2.242
70,204
+0.08(+3.56%)
Jan 30, 2009
2.242
2.290
2.165
2.165
0
-0.08(-3.43%)
Jan 29, 2009
2.425
2.425
2.242
2.242
75,646
-0.13(-5.67%)
Jan 28, 2009
2.184
2.377
2.184
2.377
53,685
+0.22(+10.27%)
Jan 27, 2009
2.194
2.213
2.156
2.156
16,836
-0.04(-1.75%)
Jan 26, 2009
2.069
2.252
2.069
2.194
34,524
+0.13(+6.05%)
Jan 23, 2009
2.165
2.194
2.040
2.069
80,697
-0.13(-5.70%)
Jan 22, 2009
2.233
2.300
2.107
2.194
43,022
-0.10(-4.20%)
Jan 21, 2009
2.290
2.329
2.088
2.290
82,605
-0.02(-0.83%)
Jan 20, 2009
2.598
2.608
2.309
2.309
36,024
-0.26(-10.11%)
Jan 16, 2009
2.810
2.868
2.473
2.569
42,062
-0.19(-6.97%)
Jan 15, 2009
2.829
2.829
2.608
2.762
40,777
-0.07(-2.38%)
Jan 14, 2009
2.935
3.002
2.829
2.829
50,368
-0.16(-5.47%)
Jan 13, 2009
3.031
3.118
2.935
2.993
74,041
-0.06(-1.89%)
Jan 12, 2009
3.368
3.397
2.973
3.050
38,449
-0.28(-8.38%)
Jan 09, 2009
3.609
3.647
3.224
3.330
35,004
-0.27(-7.49%)
Jan 08, 2009
3.618
3.743
3.503
3.599
33,327
+0.02(+0.54%)
Jan 07, 2009
3.734
3.801
3.541
3.580
129,497
-0.13(-3.63%)
Jan 06, 2009
3.724
3.849
3.609
3.714
79,133
+0.10(+2.66%)
Jan 05, 2009
3.243
3.801
3.243
3.618
134,366
+0.41(+12.91%)
Jan 02, 2009
3.099
3.407
3.099
3.204
0
+0.15(+5.05%)
Jan 01, 2009
3.099
3.195
2.906
3.050
0
+0.00(+0.00%)
Dec 31, 2008
3.099
3.195
2.906
3.050
114,772
-0.03(-0.94%)
Dec 30, 2008
3.118
3.118
2.925
3.079
97,272
-0.01(-0.31%)
Dec 29, 2008
3.166
3.214
3.022
3.089
44,512
-0.08(-2.43%)
Dec 26, 2008
3.147
3.253
3.079
3.166
30,894
+0.02(+0.61%)
Dec 24, 2008
3.176
3.195
3.041
3.147
15,172
-0.04(-1.21%)
Dec 23, 2008
3.358
3.445
3.156
3.185
51,915
-0.06(-1.78%)
Dec 22, 2008
2.887
3.483
2.887
3.243
82,456
+0.45(+16.21%)
Dec 19, 2008
3.099
3.185
2.791
2.791
300,696
-0.25(-8.23%)
Dec 18, 2008
3.166
3.180
3.031
3.041
207,358
-0.13(-4.24%)
Dec 17, 2008
3.281
3.358
3.127
3.176
187,478
-0.11(-3.23%)
Dec 16, 2008
3.291
3.416
3.079
3.281
172,592
+0.08(+2.40%)
Dec 15, 2008
3.560
3.811
3.127
3.204
113,844
-0.33(-9.26%)
Dec 12, 2008
3.849
4.008
3.464
3.532
80,536
-0.55(-13.44%)
Dec 11, 2008
4.186
4.619
4.003
4.080
194,504
-0.25(-5.78%)
Dec 10, 2008
3.926
4.619
3.868
4.330
157,992
+0.38(+9.76%)
Dec 09, 2008
3.801
4.321
3.609
3.945
124,401
+0.13(+3.54%)
Dec 08, 2008
3.320
3.811
3.291
3.811
149,100
+0.59(+18.21%)
Dec 05, 2008
3.618
3.753
3.127
3.224
236,473
-0.43(-11.84%)
Dec 04, 2008
4.176
4.311
3.609
3.657
159,202
-0.56(-13.24%)
Dec 03, 2008
3.945
4.253
3.657
4.215
74,359
+0.25(+6.31%)
Dec 02, 2008
3.868
3.984
3.695
3.965
55,372
+0.14(+3.78%)
Dec 01, 2008
4.609
4.715
3.811
3.820
66,463
-1.00(-20.76%)
Nov 28, 2008
4.946
4.946
4.657
4.821
11,451
+0.02(+0.40%)
Nov 26, 2008
3.657
4.802
3.609
4.802
73,594
+1.11(+29.95%)
Nov 25, 2008
3.878
3.878
3.618
3.695
108,930
-0.15(-4.00%)
Nov 24, 2008
3.859
3.955
3.551
3.849
124,134
-0.02(-0.50%)
Nov 21, 2008
3.811
3.907
3.407
3.868
76,261
+0.08(+2.03%)
Nov 20, 2008
4.042
4.167
3.782
3.791
108,235
-0.24(-5.97%)
Nov 19, 2008
4.292
4.350
3.965
4.032
183,049
-0.27(-6.26%)
Nov 18, 2008
4.436
4.571
4.234
4.301
70,592
-0.13(-3.04%)
Nov 17, 2008
4.888
4.888
4.378
4.436
59,553
-0.46(-9.43%)
Nov 14, 2008
5.764
5.764
4.821
4.898
57,294
-0.94(-16.15%)
Nov 13, 2008
4.917
5.841
4.744
5.841
68,463
+0.95(+19.49%)
Nov 12, 2008
5.148
5.216
4.840
4.888
63,702
-0.29(-5.58%)
Nov 11, 2008
5.177
5.418
4.831
5.177
81,817
-0.12(-2.18%)
Nov 10, 2008
5.562
5.706
5.168
5.293
56,635
-0.08(-1.43%)
Nov 07, 2008
5.350
5.533
5.206
5.370
90,202
+0.01(+0.18%)
Nov 06, 2008
5.562
5.562
5.033
5.360
111,690
-0.21(-3.80%)
Nov 05, 2008
5.889
5.908
5.533
5.572
98,333
-0.37(-6.16%)
Nov 04, 2008
6.630
6.630
5.774
5.937
238,542
-0.81(-11.98%)
Nov 03, 2008
7.621
7.698
6.544
6.746
83,414
-0.88(-11.49%)
Oct 31, 2008
6.929
8.170
6.929
7.621
161,158
+0.09(+1.15%)
Oct 30, 2008
6.226
7.775
6.072
7.535
66,682
+1.46(+24.09%)
Oct 29, 2008
6.563
6.563
5.908
6.072
33,253
-0.30(-4.68%)
Oct 28, 2008
5.668
6.370
5.524
6.370
59,870
+0.77(+13.75%)
Oct 27, 2008
5.755
5.918
5.572
5.601
48,751
-0.21(-3.64%)
Oct 24, 2008
5.966
6.062
5.601
5.812
58,247
-0.50(-7.93%)
Oct 23, 2008
7.131
7.131
5.976
6.313
42,871
-0.68(-9.77%)
Oct 22, 2008
7.342
7.612
6.909
6.996
70,843
-0.72(-9.35%)
Oct 21, 2008
6.707
7.920
6.707
7.718
98,905
+0.74(+10.62%)
Oct 20, 2008
6.736
7.073
6.332
6.977
105,030
+0.43(+6.62%)
Oct 17, 2008
6.919
7.265
6.544
6.544
123,491
-0.50(-7.10%)
Oct 16, 2008
6.621
7.150
6.332
7.044
79,922
+0.45(+6.86%)
Oct 15, 2008
6.755
7.208
6.544
6.592
79,409
-0.14(-2.14%)
Oct 14, 2008
7.150
7.246
6.621
6.736
48,827
-0.41(-5.79%)
Oct 13, 2008
6.640
7.150
6.399
7.150
139,835
+0.58(+8.78%)
Oct 10, 2008
5.418
6.909
5.148
6.572
140,356
+1.15(+21.10%)
Oct 09, 2008
5.653
5.937
4.985
5.427
197,673
-0.13(-2.25%)
Oct 08, 2008
6.659
6.803
5.552
5.552
89,402
-1.22(-18.04%)
Oct 07, 2008
6.977
7.121
6.736
6.775
99,476
-0.04(-0.57%)
Oct 06, 2008
7.679
7.766
6.640
6.813
140,680
-0.94(-12.16%)
Oct 03, 2008
8.208
8.728
7.756
7.756
175,418
-0.31(-3.82%)
Oct 02, 2008
9.296
9.556
7.900
8.064
242,471
-1.31(-13.96%)
Oct 01, 2008
10.56
10.56
9.291
9.373
105,821
-1.27(-11.94%)
Sep 30, 2008
9.209
10.73
9.209
10.64
113,981
+1.43(+15.57%)
Sep 29, 2008
10.24
10.24
8.747
9.209
91,091
-1.19(-11.47%)
Sep 26, 2008
10.49
10.50
10.19
10.40
0
-0.13(-1.28%)
Sep 25, 2008
10.30
10.58
10.15
10.54
73,516
+0.21(+2.05%)
Sep 24, 2008
10.20
10.57
10.20
10.33
62,916
+0.07(+0.66%)
Sep 23, 2008
10.48
10.48
10.20
10.26
55,987
-0.24(-2.29%)
Sep 22, 2008
10.70
11.01
10.50
10.50
34,213
-0.27(-2.50%)
Sep 19, 2008
10.95
11.92
10.22
10.77
0
+0.18(+1.73%)
Sep 18, 2008
11.25
11.46
9.729
10.59
201,136
-0.52(-4.68%)
Sep 17, 2008
12.00
12.20
11.06
11.10
97,917
-1.16(-9.49%)
Sep 16, 2008
12.25
12.64
11.61
12.27
86,083
-0.32(-2.52%)
Sep 15, 2008
13.54
13.69
12.41
12.59
67,252
-1.03(-7.56%)
Sep 12, 2008
14.11
14.24
13.41
13.62
55,870
-0.45(-3.21%)
Sep 11, 2008
13.60
14.07
13.53
14.07
89,529
+0.28(+2.02%)
Sep 10, 2008
14.00
14.18
13.57
13.79
66,087
-0.04(-0.28%)
Sep 09, 2008
14.38
14.52
13.83
13.83
167,910
-0.54(-3.75%)
Sep 08, 2008
14.28
14.48
14.03
14.37
255,274
+0.17(+1.22%)
Sep 05, 2008
13.72
14.27
13.55
14.19
0
+0.22(+1.58%)
Sep 04, 2008
13.95
14.18
13.93
13.97
123,185
-0.10(-0.68%)
Sep 03, 2008
14.10
14.38
13.69
14.07
98,046
-0.09(-0.61%)
Sep 02, 2008
14.24
14.51
14.05
14.16
48,784
-0.09(-0.61%)
Aug 29, 2008
14.58
14.70
14.18
14.24
48,220
-0.46(-3.14%)
Aug 28, 2008
14.46
14.71
14.08
14.70
115,514
+0.17(+1.19%)
Aug 27, 2008
14.56
14.82
14.42
14.53
65,480
-0.01(-0.07%)
Aug 26, 2008
14.62
14.64
14.39
14.54
46,888
+0.01(+0.07%)
Aug 25, 2008
14.58
14.87
14.32
14.53
93,344
-0.20(-1.37%)
Aug 22, 2008
14.36
14.77
14.28
14.73
77,847
+0.40(+2.82%)
Aug 21, 2008
14.28
14.42
13.80
14.33
115,998
+0.06(+0.40%)
Aug 20, 2008
14.61
14.61
14.06
14.27
105,593
-0.21(-1.46%)
Aug 19, 2008
14.34
14.64
14.34
14.48
104,444
+0.01(+0.07%)
Aug 18, 2008
14.41
14.76
14.30
14.47
182,418
-0.02(-0.13%)
Aug 15, 2008
14.35
14.80
14.27
14.49
0
+0.06(+0.40%)
Aug 14, 2008
14.24
14.71
13.95
14.43
456,171
-0.02(-0.13%)
Aug 13, 2008
14.71
14.84
14.12
14.45
1,484,866
-0.95(-6.18%)
Aug 12, 2008
16.99
17.14
15.40
15.41
268,185
-1.73(-10.11%)
Aug 11, 2008
17.56
17.80
17.04
17.14
91,554
-0.35(-1.98%)
Aug 08, 2008
17.23
17.55
16.43
17.48
57,513
+0.23(+1.34%)
Aug 07, 2008
17.67
17.95
17.23
17.25
38,954
-0.26(-1.48%)
Aug 06, 2008
17.80
17.82
17.18
17.51
44,820
-0.18(-1.03%)
Aug 05, 2008
17.90
17.90
17.32
17.70
44,730
-0.22(-1.24%)
Aug 04, 2008
17.39
18.81
17.17
17.92
98,906
+0.86(+5.02%)
Aug 01, 2008
17.56
17.75
16.84
17.06
95,241
-0.51(-2.90%)
Jul 31, 2008
18.44
18.44
17.40
17.57
67,760
-0.75(-4.10%)
Jul 30, 2008
18.43
18.43
18.03
18.32
52,969
+0.10(+0.53%)
Jul 29, 2008
18.23
18.82
17.52
18.23
49,374
+0.75(+4.30%)
Jul 28, 2008
17.42
17.71
17.10
17.48
35,329
-0.10(-0.55%)
Jul 25, 2008
16.92
17.64
16.71
17.57
29,533
+1.18(+7.22%)
Jul 24, 2008
17.87
17.87
16.17
16.39
52,460
-0.92(-5.34%)
Jul 23, 2008
17.49
18.58
17.13
17.31
62,202
-0.38(-2.12%)
Jul 22, 2008
17.38
17.81
17.04
17.69
79,025
+0.23(+1.32%)
Jul 21, 2008
17.19
17.48
17.19
17.46
36,528
+0.17(+1.00%)
Jul 18, 2008
17.32
17.86
17.28
17.28
27,497
-0.05(-0.28%)
Jul 17, 2008
17.17
17.45
17.08
17.33
55,356
+0.16(+0.95%)
Jul 16, 2008
18.28
18.33
17.05
17.17
112,584
-1.05(-5.76%)
Jul 15, 2008
18.25
18.72
17.99
18.22
124,706
-0.49(-2.62%)
Jul 14, 2008
19.03
19.13
18.13
18.71
153,297
-0.19(-1.02%)
Jul 11, 2008
18.14
19.67
18.14
18.90
109,024
+0.70(+3.86%)
Jul 10, 2008
16.65
18.27
16.65
18.20
140,158
+1.67(+10.13%)
Jul 09, 2008
16.90
17.50
16.52
16.52
73,571
-0.35(-2.05%)
Jul 08, 2008
15.79
16.87
15.53
16.87
98,764
+0.89(+5.60%)
Jul 07, 2008
15.73
16.38
15.73
15.97
72,588
+0.08(+0.48%)
Jul 04, 2008
15.85
16.10
15.70
15.90
20,033
+0.00(+0.00%)
Jul 03, 2008
15.85
16.10
15.70
15.90
20,033
-0.17(-1.08%)
Jul 02, 2008
17.09
17.26
15.67
16.07
92,441
-1.07(-6.23%)
Jul 01, 2008
16.60
17.22
16.18
17.14
60,727
+0.39(+2.36%)
Jun 30, 2008
16.88
17.72
16.56
16.74
71,023
+0.02(+0.11%)
Jun 27, 2008
16.55
17.35
16.19
16.72
663,825
+0.06(+0.35%)
Jun 26, 2008
16.78
16.84
16.18
16.67
46,091
-0.09(-0.52%)
Jun 25, 2008
16.46
17.12
16.36
16.75
30,349
+0.41(+2.53%)
Jun 24, 2008
16.84
16.84
16.34
16.34
154,179
-0.66(-3.91%)
Jun 23, 2008
17.18
17.18
16.29
17.00
27,404
+0.06(+0.34%)
Jun 20, 2008
16.17
16.97
15.84
16.95
43,316
+0.25(+1.50%)
Jun 19, 2008
16.84
16.84
16.29
16.70
25,666
-0.05(-0.29%)
Jun 18, 2008
17.04
17.32
16.70
16.74
78,204
-0.14(-0.85%)
Jun 17, 2008
16.66
17.51
16.55
16.89
106,575
+0.29(+1.74%)
Jun 16, 2008
16.68
16.89
16.44
16.60
72,742
+0.00(+0.00%)
Jun 13, 2008
16.11
16.77
16.11
16.60
64,905
+0.53(+3.29%)
Jun 12, 2008
16.07
16.51
15.68
16.07
39,571
-0.12(-0.71%)
Jun 11, 2008
16.61
16.61
15.98
16.19
17,122
-0.47(-2.83%)
Jun 10, 2008
16.45
16.67
16.37
16.66
18,404
-0.08(-0.46%)
Jun 09, 2008
16.50
16.74
15.87
16.73
54,323
+0.38(+2.29%)
Jun 06, 2008
16.54
16.72
16.17
16.36
40,747
+0.00(+0.00%)
Jun 05, 2008
16.79
16.89
16.14
16.36
52,167
-0.29(-1.73%)
Jun 04, 2008
16.36
16.91
16.26
16.65
19,696
+0.26(+1.59%)
Jun 03, 2008
16.70
16.87
15.98
16.39
29,173
-0.11(-0.64%)
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.