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
Brookfield Infrastructure Partners L.P.
(NY:
BIP
)
28.89
+0.45 (+1.58%)
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 29, 2009
1.991
2.037
1.975
1.988
329,202
-0.01(-0.48%)
May 28, 2009
2.139
2.139
1.991
1.998
1,244,035
-0.09(-4.49%)
May 27, 2009
2.165
2.181
2.085
2.092
502,784
-0.12(-5.60%)
May 26, 2009
2.179
2.228
2.128
2.216
391,172
+0.04(+1.98%)
May 22, 2009
2.205
2.205
2.136
2.173
141,623
-0.02(-1.09%)
May 21, 2009
2.158
2.206
2.119
2.197
230,600
+0.03(+1.25%)
May 20, 2009
2.205
2.228
2.170
2.170
439,320
-0.03(-1.23%)
May 19, 2009
2.181
2.197
2.156
2.197
347,754
+0.02(+0.73%)
May 18, 2009
2.144
2.181
2.135
2.181
179,933
+0.00(+0.22%)
May 15, 2009
2.093
2.176
2.039
2.176
244,371
+0.11(+5.23%)
May 14, 2009
1.983
2.069
1.929
2.068
188,383
+0.08(+3.84%)
May 13, 2009
2.036
2.037
1.958
1.991
254,731
-0.07(-3.40%)
May 12, 2009
2.157
2.157
2.042
2.061
193,352
-0.08(-3.57%)
May 11, 2009
2.181
2.181
2.069
2.138
288,480
-0.02(-0.74%)
May 08, 2009
2.144
2.155
2.060
2.154
407,820
+0.08(+3.92%)
May 07, 2009
2.143
2.158
2.069
2.072
379,769
-0.03(-1.44%)
May 06, 2009
1.923
2.133
1.896
2.103
698,084
+0.19(+10.08%)
May 05, 2009
2.031
2.039
1.899
1.910
608,316
-0.14(-6.98%)
May 04, 2009
2.101
2.107
2.041
2.053
838,351
-0.07(-3.30%)
May 01, 2009
2.146
2.158
2.101
2.123
698,040
-0.05(-2.27%)
Apr 30, 2009
2.165
2.184
2.097
2.173
643,509
-0.02(-1.09%)
Apr 29, 2009
2.287
2.287
1.991
2.197
338,217
-0.02(-0.79%)
Apr 28, 2009
2.227
2.227
2.131
2.214
408,668
+0.01(+0.51%)
Apr 27, 2009
2.138
2.260
2.100
2.203
344,336
+0.06(+2.98%)
Apr 24, 2009
1.934
2.147
1.926
2.139
786,848
+0.22(+11.67%)
Apr 23, 2009
1.910
1.955
1.832
1.916
480,155
+0.03(+1.56%)
Apr 22, 2009
1.972
1.972
1.840
1.886
508,702
-0.07(-3.81%)
Apr 21, 2009
1.877
1.983
1.877
1.961
434,225
+0.08(+4.05%)
Apr 20, 2009
2.101
2.109
1.862
1.885
387,000
-0.21(-9.89%)
Apr 17, 2009
2.085
2.195
2.085
2.092
449,485
-0.00(-0.15%)
Apr 16, 2009
2.066
2.115
2.022
2.095
444,911
+0.07(+3.46%)
Apr 15, 2009
2.076
2.093
2.006
2.025
286,872
-0.06(-2.97%)
Apr 14, 2009
2.155
2.162
2.076
2.087
240,131
-0.07(-3.18%)
Apr 13, 2009
2.138
2.190
2.138
2.155
147,604
-0.03(-1.53%)
Apr 09, 2009
2.176
2.189
2.135
2.189
146,234
+0.07(+3.23%)
Apr 08, 2009
2.095
2.125
2.072
2.120
72,241
+0.01(+0.53%)
Apr 07, 2009
2.143
2.155
2.101
2.109
156,343
-0.03(-1.56%)
Apr 06, 2009
2.136
2.166
2.123
2.143
96,509
-0.03(-1.25%)
Apr 03, 2009
2.181
2.192
2.158
2.170
87,877
-0.01(-0.66%)
Apr 02, 2009
2.213
2.230
2.149
2.184
227,767
-0.02(-0.94%)
Apr 01, 2009
2.069
2.209
2.055
2.205
228,728
+0.10(+4.84%)
Mar 31, 2009
2.198
2.205
2.071
2.103
373,361
-0.06(-2.94%)
Mar 30, 2009
2.176
2.228
2.125
2.166
775,540
-0.06(-2.86%)
Mar 26, 2009
2.176
2.262
2.167
2.230
873,683
+0.06(+2.71%)
Mar 25, 2009
2.178
2.244
2.149
2.171
825,384
-0.00(-0.01%)
Mar 24, 2009
2.240
2.244
2.163
2.171
589,293
-0.06(-2.63%)
Mar 23, 2009
2.228
2.236
2.216
2.230
553,785
+0.06(+2.86%)
Mar 20, 2009
2.185
2.260
2.133
2.168
862,199
+0.08(+3.83%)
Mar 19, 2009
2.162
2.205
2.061
2.088
639,727
-0.02(-0.85%)
Mar 18, 2009
2.178
2.228
1.934
2.106
2,660,390
-0.07(-3.43%)
Mar 17, 2009
2.049
2.193
2.049
2.181
1,297,812
+0.12(+5.63%)
Mar 16, 2009
1.967
2.135
1.966
2.065
808,296
+0.13(+6.75%)
Mar 13, 2009
1.909
2.033
1.869
1.934
0
+0.09(+4.83%)
Mar 12, 2009
1.772
1.845
1.725
1.845
1,422,825
+0.09(+5.08%)
Mar 11, 2009
1.632
1.781
1.587
1.756
1,520,680
+0.13(+7.71%)
Mar 10, 2009
1.589
1.735
1.555
1.630
1,938,395
+0.09(+5.57%)
Mar 09, 2009
1.436
1.573
1.436
1.544
1,809,839
+0.09(+6.01%)
Mar 06, 2009
1.369
1.538
1.364
1.456
0
+0.29(+25.17%)
Mar 05, 2009
1.348
1.396
1.138
1.164
2,022,937
-0.21(-15.00%)
Mar 04, 2009
1.536
1.560
1.323
1.369
2,253,192
-0.29(-17.39%)
Mar 02, 2009
1.837
1.846
1.633
1.657
792,106
-0.19(-10.41%)
Feb 27, 2009
1.848
1.892
1.788
1.850
0
+0.01(+0.43%)
Feb 26, 2009
1.936
1.952
1.818
1.842
791,384
-0.09(-4.58%)
Feb 25, 2009
2.071
2.071
1.926
1.930
653,304
-0.15(-7.30%)
Feb 24, 2009
2.115
2.115
1.864
2.082
5,895,091
+0.00(+0.15%)
Feb 23, 2009
2.114
2.122
2.037
2.079
9,651,254
-0.03(-1.51%)
Feb 20, 2009
2.087
2.125
2.069
2.111
318,221
+0.00(+0.08%)
Feb 19, 2009
2.157
2.197
2.107
2.109
535,057
-0.06(-2.57%)
Feb 18, 2009
2.233
2.276
2.149
2.165
872,615
-0.08(-3.68%)
Feb 17, 2009
2.173
2.257
2.173
2.248
258,249
+0.05(+2.10%)
Feb 13, 2009
2.241
2.247
2.170
2.201
226,391
-0.03(-1.21%)
Feb 12, 2009
2.193
2.242
2.149
2.228
267,472
+0.08(+3.94%)
Feb 11, 2009
2.165
2.181
2.111
2.144
261,679
+0.01(+0.30%)
Feb 10, 2009
2.158
2.189
2.107
2.138
143,175
-0.01(-0.44%)
Feb 09, 2009
2.157
2.182
2.135
2.147
132,401
+0.02(+0.82%)
Feb 06, 2009
2.168
2.197
2.090
2.130
223,036
+0.01(+0.45%)
Feb 05, 2009
2.228
2.228
2.120
2.120
334,712
-0.07(-3.13%)
Feb 04, 2009
2.197
2.225
2.127
2.189
341,195
-0.05(-2.07%)
Feb 03, 2009
2.095
2.265
2.095
2.235
405,477
+0.17(+8.00%)
Feb 02, 2009
2.146
2.165
2.069
2.069
241,029
-0.03(-1.52%)
Jan 30, 2009
2.146
2.174
2.087
2.101
0
-0.02(-0.75%)
Jan 29, 2009
2.147
2.197
2.117
2.117
215,447
+0.01(+0.30%)
Jan 28, 2009
2.192
2.211
2.085
2.111
226,536
-0.01(-0.38%)
Jan 27, 2009
2.133
2.181
2.093
2.119
236,562
-0.03(-1.61%)
Jan 26, 2009
2.214
2.214
2.135
2.153
281,475
-0.03(-1.40%)
Jan 23, 2009
2.125
2.230
2.122
2.184
304,569
+0.06(+2.69%)
Jan 22, 2009
2.022
2.149
2.022
2.127
463,702
+0.09(+4.37%)
Jan 21, 2009
2.037
2.065
1.992
2.037
253,544
+0.00(+0.00%)
Jan 20, 2009
2.069
2.133
1.990
2.037
571,771
+0.01(+0.55%)
Jan 16, 2009
2.042
2.069
2.025
2.026
299,191
+0.00(+0.24%)
Jan 15, 2009
2.165
2.165
2.022
2.022
378,996
-0.13(-5.93%)
Jan 14, 2009
2.276
2.281
2.117
2.149
504,223
-0.16(-6.77%)
Jan 13, 2009
2.241
2.372
2.084
2.305
753,533
+0.12(+5.54%)
Jan 12, 2009
2.302
2.388
2.182
2.184
1,233,632
-0.07(-3.04%)
Jan 09, 2009
2.224
2.289
2.136
2.252
882,359
+0.07(+3.28%)
Jan 08, 2009
2.154
2.189
2.130
2.181
325,753
+0.02(+1.11%)
Jan 07, 2009
2.243
2.243
2.117
2.157
193,515
-0.06(-2.52%)
Jan 06, 2009
2.139
2.338
2.139
2.213
394,947
+0.06(+2.66%)
Jan 05, 2009
2.068
2.213
2.068
2.155
286,199
+0.10(+4.72%)
Jan 02, 2009
1.799
2.069
1.799
2.058
0
+0.28(+15.45%)
Jan 01, 2009
1.662
1.783
1.633
1.783
0
+0.00(+0.00%)
Dec 31, 2008
1.662
1.783
1.633
1.783
332,243
+0.10(+5.76%)
Dec 30, 2008
1.714
1.714
1.640
1.686
1,397,112
+0.01(+0.76%)
Dec 29, 2008
1.671
1.710
1.662
1.673
515,902
-0.01(-0.38%)
Dec 26, 2008
1.684
1.703
1.671
1.679
51,835
+0.01(+0.38%)
Dec 24, 2008
1.675
1.690
1.671
1.673
100,712
-0.00(-0.10%)
Dec 23, 2008
1.740
1.753
1.660
1.675
348,828
-0.04(-2.14%)
Dec 22, 2008
1.783
1.829
1.711
1.711
222,201
-0.04(-2.09%)
Dec 19, 2008
1.749
1.811
1.748
1.748
188,973
-0.05(-2.57%)
Dec 18, 2008
1.843
1.893
1.751
1.794
277,574
+0.01(+0.54%)
Dec 17, 2008
1.813
1.854
1.738
1.784
300,127
-0.04(-2.10%)
Dec 16, 2008
1.751
1.881
1.711
1.823
414,335
+0.06(+3.62%)
Dec 15, 2008
1.891
1.894
1.722
1.759
354,885
-0.18(-9.20%)
Dec 12, 2008
1.805
1.942
1.805
1.937
310,079
+0.07(+3.84%)
Dec 11, 2008
1.749
1.894
1.721
1.866
416,119
+0.08(+4.64%)
Dec 10, 2008
1.654
1.799
1.654
1.783
351,693
+0.11(+6.67%)
Dec 09, 2008
1.702
1.751
1.643
1.671
297,131
-0.06(-3.67%)
Dec 08, 2008
1.682
1.784
1.651
1.735
479,734
+0.03(+1.87%)
Dec 05, 2008
1.776
1.778
1.687
1.703
212,991
-0.08(-4.46%)
Dec 04, 2008
1.775
1.827
1.764
1.783
119,453
+0.02(+1.08%)
Dec 03, 2008
1.760
1.799
1.632
1.764
312,416
+0.13(+8.10%)
Dec 02, 2008
1.767
1.783
1.627
1.632
336,308
-0.14(-8.07%)
Dec 01, 2008
1.862
1.877
1.775
1.775
246,375
-0.10(-5.11%)
Nov 28, 2008
1.792
1.888
1.792
1.870
125,459
+0.05(+2.62%)
Nov 26, 2008
1.810
1.845
1.748
1.823
250,321
-0.01(-0.61%)
Nov 25, 2008
1.791
1.840
1.762
1.834
487,380
+0.01(+0.70%)
Nov 24, 2008
1.725
1.831
1.710
1.821
387,880
+0.13(+7.92%)
Nov 21, 2008
1.671
1.713
1.563
1.687
543,306
+0.02(+1.24%)
Nov 20, 2008
1.751
1.767
1.662
1.667
356,531
-0.09(-4.90%)
Nov 19, 2008
1.910
1.910
1.751
1.753
181,208
-0.15(-8.10%)
Nov 18, 2008
1.932
1.966
1.845
1.907
331,005
-0.05(-2.68%)
Nov 17, 2008
2.144
2.144
1.921
1.959
279,176
-0.19(-8.75%)
Nov 14, 2008
2.006
2.163
1.991
2.147
216,333
+0.14(+7.06%)
Nov 13, 2008
2.069
2.085
1.912
2.006
253,311
-0.05(-2.33%)
Nov 12, 2008
2.131
2.162
2.053
2.053
256,779
-0.09(-4.16%)
Nov 11, 2008
2.160
2.162
2.096
2.143
159,377
-0.03(-1.39%)
Nov 10, 2008
2.259
2.287
2.133
2.173
195,513
-0.03(-1.16%)
Nov 07, 2008
2.069
2.230
2.044
2.198
183,068
+0.13(+6.23%)
Nov 06, 2008
2.130
2.163
2.057
2.069
351,492
-0.07(-3.42%)
Nov 05, 2008
2.396
2.574
2.115
2.143
565,344
-0.38(-15.03%)
Nov 04, 2008
2.404
2.521
2.404
2.521
257,476
+0.13(+5.46%)
Nov 03, 2008
2.404
2.516
2.327
2.391
567,405
+0.00(+0.13%)
Oct 31, 2008
2.289
2.404
2.268
2.388
469,783
+0.12(+5.19%)
Oct 30, 2008
2.162
2.283
2.162
2.270
202,543
+0.14(+6.50%)
Oct 29, 2008
2.149
2.166
2.077
2.131
237,681
-0.02(-1.11%)
Oct 28, 2008
2.162
2.179
2.141
2.155
240,841
-0.00(-0.07%)
Oct 27, 2008
2.157
2.181
2.149
2.157
169,002
-0.07(-3.21%)
Oct 24, 2008
2.138
2.240
2.071
2.228
283,303
-0.02(-0.71%)
Oct 23, 2008
2.279
2.287
2.198
2.244
322,562
-0.01(-0.42%)
Oct 22, 2008
2.276
2.308
2.236
2.254
419,813
-0.04(-1.67%)
Oct 21, 2008
2.220
2.340
2.220
2.292
571,306
+0.07(+3.23%)
Oct 20, 2008
2.228
2.260
2.197
2.220
441,267
+0.04(+1.83%)
Oct 17, 2008
2.265
2.265
2.133
2.181
407,688
+0.04(+1.78%)
Oct 16, 2008
2.114
2.143
2.060
2.143
297,570
+0.06(+2.75%)
Oct 15, 2008
2.004
2.117
2.004
2.085
696,765
-0.05(-2.24%)
Oct 14, 2008
1.993
2.211
1.993
2.133
996,397
+0.19(+9.66%)
Oct 13, 2008
1.663
1.963
1.663
1.945
497,494
+0.35(+22.20%)
Oct 10, 2008
1.633
1.711
1.507
1.592
1,297,567
-0.08(-4.76%)
Oct 09, 2008
1.921
1.990
1.671
1.671
709,707
-0.25(-13.02%)
Oct 08, 2008
2.036
2.053
1.823
1.922
1,153,613
-0.16(-7.56%)
Oct 07, 2008
2.318
2.356
2.001
2.079
806,499
-0.25(-10.67%)
Oct 06, 2008
2.520
2.520
2.268
2.327
956,881
-0.17(-6.88%)
Oct 03, 2008
2.493
2.534
2.432
2.499
374,297
+0.00(+0.06%)
Oct 02, 2008
2.617
2.634
2.467
2.497
252,287
-0.11(-4.21%)
Oct 01, 2008
2.512
2.626
2.388
2.607
166,891
+0.10(+4.13%)
Sep 30, 2008
2.467
2.512
2.467
2.504
226,887
+0.05(+2.08%)
Sep 29, 2008
2.512
2.531
2.451
2.453
349,023
+0.00(+0.06%)
Sep 26, 2008
2.427
2.461
2.412
2.451
0
+0.02(+0.65%)
Sep 25, 2008
2.461
2.469
2.397
2.435
424,292
-0.01(-0.33%)
Sep 24, 2008
2.467
2.515
2.426
2.443
357,818
-0.02(-0.97%)
Sep 23, 2008
2.542
2.549
2.451
2.467
270,443
-0.09(-3.67%)
Sep 22, 2008
2.690
2.693
2.547
2.561
222,804
-0.16(-5.74%)
Sep 19, 2008
2.499
2.864
2.499
2.717
0
+0.25(+9.99%)
Sep 18, 2008
2.517
2.556
2.388
2.470
781,715
-0.12(-4.55%)
Sep 17, 2008
2.674
2.746
2.574
2.588
245,087
-0.10(-3.84%)
Sep 16, 2008
2.690
2.736
2.628
2.692
462,363
+0.00(+0.06%)
Sep 15, 2008
2.794
2.803
2.647
2.690
276,870
-0.12(-4.30%)
Sep 12, 2008
2.727
2.817
2.719
2.811
180,919
+0.07(+2.50%)
Sep 11, 2008
2.786
2.809
2.728
2.743
175,246
-0.05(-1.94%)
Sep 10, 2008
2.787
2.817
2.786
2.797
171,018
+0.01(+0.23%)
Sep 09, 2008
2.849
2.864
2.786
2.790
368,392
-0.07(-2.61%)
Sep 08, 2008
2.706
2.894
2.706
2.865
339,995
-0.01(-0.22%)
Sep 05, 2008
2.865
2.873
2.837
2.872
0
+0.01(+0.22%)
Sep 04, 2008
2.883
2.897
2.840
2.865
205,691
-0.00(-0.11%)
Sep 03, 2008
2.849
2.892
2.849
2.868
105,631
+0.02(+0.78%)
Sep 02, 2008
2.868
2.870
2.833
2.846
146,561
-0.02(-0.67%)
Aug 29, 2008
2.849
2.881
2.833
2.865
218,394
+0.02(+0.61%)
Aug 28, 2008
2.794
2.848
2.794
2.848
146,467
+0.05(+1.65%)
Aug 27, 2008
2.778
2.813
2.770
2.801
427,371
+0.00(+0.00%)
Aug 26, 2008
2.786
2.814
2.766
2.801
140,605
+0.03(+1.15%)
Aug 25, 2008
2.754
2.800
2.738
2.770
488,630
+0.03(+1.05%)
Aug 22, 2008
2.749
2.817
2.738
2.741
259,430
-0.02(-0.86%)
Aug 21, 2008
2.763
2.794
2.723
2.765
395,117
-0.01(-0.52%)
Aug 20, 2008
2.806
2.816
2.771
2.779
284,905
-0.03(-0.96%)
Aug 19, 2008
2.868
2.868
2.792
2.806
241,896
-0.04(-1.56%)
Aug 18, 2008
2.851
2.872
2.825
2.851
138,457
+0.00(+0.00%)
Aug 15, 2008
2.962
2.962
2.843
2.851
0
-0.09(-3.19%)
Aug 14, 2008
2.867
2.957
2.852
2.945
140,084
+0.10(+3.35%)
Aug 13, 2008
2.864
2.881
2.803
2.849
205,490
-0.04(-1.21%)
Aug 12, 2008
2.889
2.919
2.865
2.884
58,551
-0.01(-0.38%)
Aug 11, 2008
2.803
2.945
2.766
2.895
216,660
+0.06(+2.19%)
Aug 08, 2008
2.801
2.833
2.801
2.833
267,208
+0.02(+0.85%)
Aug 07, 2008
2.805
2.833
2.778
2.809
489,252
-0.02(-0.56%)
Aug 06, 2008
2.868
2.881
2.825
2.825
446,940
-0.06(-2.20%)
Aug 05, 2008
2.996
2.997
2.865
2.889
583,217
-0.09(-3.04%)
Aug 04, 2008
3.024
3.042
2.961
2.980
102,088
+0.01(+0.32%)
Aug 01, 2008
2.999
3.020
2.945
2.970
116,135
-0.02(-0.80%)
Jul 31, 2008
2.993
3.024
2.961
2.994
151,907
-0.03(-0.90%)
Jul 30, 2008
2.945
3.021
2.945
3.021
52,206
+0.07(+2.32%)
Jul 29, 2008
2.953
2.981
2.930
2.953
277,216
-0.00(-0.16%)
Jul 28, 2008
2.993
3.000
2.916
2.957
153,465
-0.03(-1.01%)
Jul 25, 2008
3.055
3.088
2.981
2.988
215,070
-0.08(-2.75%)
Jul 24, 2008
3.078
3.088
3.016
3.072
180,875
+0.01(+0.31%)
Jul 23, 2008
3.018
3.094
2.978
3.063
290,873
+0.06(+1.96%)
Jul 22, 2008
3.016
3.021
2.961
3.004
210,899
-0.03(-1.00%)
Jul 21, 2008
3.039
3.064
2.988
3.034
166,721
+0.04(+1.38%)
Jul 18, 2008
3.004
3.035
2.962
2.993
118,950
+0.00(+0.16%)
Jul 17, 2008
3.032
3.055
2.962
2.988
131,251
-0.03(-0.95%)
Jul 16, 2008
2.986
3.020
2.945
3.016
202,845
+0.02(+0.74%)
Jul 15, 2008
3.028
3.061
2.981
2.994
165,603
-0.06(-2.12%)
Jul 14, 2008
3.024
3.098
3.016
3.059
166,074
+0.05(+1.63%)
Jul 11, 2008
3.040
3.040
2.983
3.010
109,935
-0.03(-0.89%)
Jul 10, 2008
3.020
3.037
2.985
3.037
77,348
+0.03(+1.11%)
Jul 09, 2008
3.026
3.059
2.993
3.004
203,379
-0.02(-0.63%)
Jul 08, 2008
3.078
3.104
2.972
3.023
419,499
-0.07(-2.26%)
Jul 07, 2008
3.056
3.136
3.056
3.093
333,989
+0.04(+1.20%)
Jul 04, 2008
3.093
3.093
3.012
3.056
322,336
+0.00(+0.00%)
Jul 03, 2008
3.093
3.093
3.012
3.056
322,336
-0.05(-1.54%)
Jul 02, 2008
3.123
3.153
3.088
3.104
615,126
-0.00(-0.05%)
Jul 01, 2008
3.109
3.117
3.074
3.106
156,870
-0.01(-0.46%)
Jun 30, 2008
3.064
3.123
3.041
3.120
229,740
+0.05(+1.66%)
Jun 27, 2008
3.096
3.096
3.013
3.069
487,524
-0.05(-1.58%)
Jun 26, 2008
3.184
3.184
3.091
3.118
292,727
-0.07(-2.34%)
Jun 25, 2008
3.042
3.209
3.042
3.193
542,866
+0.14(+4.70%)
Jun 24, 2008
3.066
3.080
3.037
3.050
199,006
-0.00(-0.05%)
Jun 23, 2008
3.043
3.086
3.037
3.051
232,711
+0.01(+0.31%)
Jun 20, 2008
3.072
3.086
3.008
3.042
531,922
-0.03(-0.98%)
Jun 19, 2008
3.182
3.182
3.040
3.072
97,565
+0.02(+0.57%)
Jun 18, 2008
3.048
3.069
3.024
3.055
436,467
+0.01(+0.47%)
Jun 17, 2008
3.040
3.069
3.008
3.040
307,905
+0.00(+0.10%)
Jun 16, 2008
3.064
3.069
3.001
3.037
629,462
-0.01(-0.26%)
Jun 13, 2008
3.067
3.067
3.020
3.045
163,322
+0.01(+0.42%)
Jun 12, 2008
3.037
3.056
3.028
3.032
216,201
-0.02(-0.78%)
Jun 11, 2008
3.053
3.069
3.024
3.056
154,753
+0.01(+0.37%)
Jun 10, 2008
3.029
3.055
3.024
3.045
209,435
+0.02(+0.68%)
Jun 09, 2008
3.056
3.067
2.954
3.024
316,016
-0.02(-0.73%)
Jun 06, 2008
2.989
3.083
2.989
3.047
145,857
-0.00(-0.10%)
Jun 05, 2008
3.141
3.144
3.037
3.050
353,785
-0.08(-2.49%)
Jun 04, 2008
3.088
3.134
3.072
3.128
160,602
+0.05(+1.76%)
Jun 03, 2008
2.985
3.120
2.985
3.074
308,144
+0.08(+2.55%)
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.