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
A.H. Belo Corp
(NY:
AHC
)
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 28, 2010
2.445
2.480
2.428
2.445
96,236
-0.01(-0.28%)
May 27, 2010
2.323
2.487
2.316
2.452
286,383
+0.14(+5.88%)
May 26, 2010
2.313
2.561
2.302
2.316
275,548
+0.01(+0.45%)
May 25, 2010
2.271
2.365
2.204
2.306
268,617
-0.05(-2.22%)
May 24, 2010
2.428
2.630
2.306
2.358
268,692
-0.03(-1.46%)
May 21, 2010
2.323
2.501
2.271
2.393
163,572
+0.01(+0.29%)
May 20, 2010
2.438
2.463
2.358
2.386
338,795
-0.15(-5.92%)
May 19, 2010
2.693
2.718
2.522
2.536
513,738
-0.18(-6.68%)
May 18, 2010
2.819
2.864
2.683
2.718
263,430
-0.10(-3.59%)
May 17, 2010
2.913
3.147
2.775
2.819
336,591
-0.10(-3.47%)
May 14, 2010
2.920
2.959
2.882
2.920
141,060
-0.01(-0.24%)
May 13, 2010
2.899
3.022
2.889
2.927
137,888
-0.08(-2.67%)
May 12, 2010
2.885
3.085
2.885
3.008
205,478
+0.11(+3.73%)
May 11, 2010
3.123
3.144
2.878
2.899
307,718
-0.08(-2.58%)
May 10, 2010
2.969
2.994
2.917
2.976
586,258
+0.15(+5.18%)
May 07, 2010
2.830
2.875
2.707
2.830
339,296
-0.01(-0.37%)
May 06, 2010
2.655
2.864
2.637
2.840
666,275
+0.16(+6.00%)
May 05, 2010
2.777
2.819
2.679
2.679
552,055
-0.14(-5.07%)
May 04, 2010
2.892
2.941
2.795
2.823
377,018
-0.22(-7.23%)
May 03, 2010
2.952
3.106
2.899
3.043
402,235
+0.07(+2.47%)
Apr 30, 2010
3.057
3.109
2.945
2.969
216,975
-0.11(-3.63%)
Apr 29, 2010
3.158
3.172
3.050
3.081
247,966
-0.03(-0.90%)
Apr 28, 2010
3.022
3.133
3.022
3.109
203,102
+0.06(+1.95%)
Apr 27, 2010
3.071
3.200
3.032
3.050
442,799
-0.07(-2.13%)
Apr 26, 2010
3.078
3.144
3.001
3.116
459,319
+0.07(+2.29%)
Apr 23, 2010
3.043
3.074
3.039
3.046
307,343
-0.05(-1.58%)
Apr 22, 2010
3.074
3.133
2.973
3.095
272,505
+0.00(+0.11%)
Apr 21, 2010
2.987
3.144
2.987
3.092
309,808
+0.08(+2.55%)
Apr 20, 2010
2.938
3.186
2.938
3.015
328,879
+0.05(+1.65%)
Apr 19, 2010
2.955
3.060
2.875
2.966
234,280
+0.04(+1.43%)
Apr 16, 2010
2.816
2.931
2.623
2.924
390,979
+0.13(+4.76%)
Apr 15, 2010
2.725
2.791
2.721
2.791
389,433
+0.06(+2.30%)
Apr 14, 2010
2.697
2.746
2.697
2.728
141,821
+0.02(+0.77%)
Apr 13, 2010
2.672
2.711
2.627
2.707
112,614
+0.00(+0.00%)
Apr 12, 2010
2.669
2.711
2.627
2.707
225,792
+0.05(+1.84%)
Apr 09, 2010
2.627
2.669
2.578
2.658
253,225
+0.02(+0.66%)
Apr 08, 2010
2.561
2.658
2.543
2.641
297,582
+0.07(+2.86%)
Apr 07, 2010
2.561
2.575
2.473
2.568
419,488
-0.04(-1.61%)
Apr 06, 2010
2.568
2.669
2.487
2.609
254,659
+0.08(+3.03%)
Apr 05, 2010
2.735
2.763
2.533
2.533
269,573
-0.16(-5.97%)
Apr 01, 2010
2.515
2.693
2.693
2.693
487,510
+0.19(+7.53%)
Mar 31, 2010
2.526
2.533
2.463
2.505
100,934
-0.02(-0.69%)
Mar 30, 2010
2.452
2.529
2.452
2.522
65,314
+0.05(+1.83%)
Mar 29, 2010
2.550
2.550
2.393
2.477
257,665
-0.07(-2.88%)
Mar 26, 2010
2.470
2.561
2.435
2.550
278,628
+0.10(+4.14%)
Mar 25, 2010
2.568
2.575
2.445
2.449
152,757
-0.07(-2.78%)
Mar 24, 2010
2.510
2.561
2.491
2.519
115,110
-0.02(-0.96%)
Mar 23, 2010
2.501
2.568
2.450
2.543
165,078
+0.07(+2.83%)
Mar 22, 2010
2.456
2.697
2.361
2.473
512,888
+0.02(+1.00%)
Mar 19, 2010
2.774
2.774
2.449
2.449
971,123
-0.32(-11.60%)
Mar 18, 2010
2.742
2.784
2.742
2.770
202,573
+0.02(+0.89%)
Mar 17, 2010
2.753
2.809
2.714
2.746
405,802
-0.01(-0.25%)
Mar 16, 2010
2.686
2.756
2.679
2.753
192,216
+0.09(+3.26%)
Mar 15, 2010
2.669
2.669
2.658
2.666
335,188
+0.02(+0.94%)
Mar 12, 2010
2.662
2.662
2.630
2.641
155,911
+0.00(+0.13%)
Mar 11, 2010
2.595
2.693
2.595
2.637
239,782
-0.01(-0.53%)
Mar 10, 2010
2.634
2.697
2.630
2.651
235,591
+0.01(+0.26%)
Mar 09, 2010
2.672
2.672
2.630
2.644
77,337
-0.04(-1.56%)
Mar 08, 2010
2.686
2.728
2.623
2.686
178,930
-0.01(-0.39%)
Mar 05, 2010
2.620
2.700
2.602
2.697
212,480
+0.06(+2.39%)
Mar 04, 2010
2.588
2.651
2.588
2.634
107,541
+0.03(+1.07%)
Mar 03, 2010
2.585
2.662
2.585
2.606
408,879
+0.02(+0.95%)
Mar 02, 2010
2.679
2.704
2.498
2.582
229,007
-0.05(-1.99%)
Mar 01, 2010
2.602
2.655
2.512
2.634
319,020
+0.02(+0.80%)
Feb 26, 2010
2.340
2.655
2.340
2.613
997,138
+0.23(+9.84%)
Feb 25, 2010
2.333
2.400
2.281
2.379
858,067
+0.03(+1.19%)
Feb 24, 2010
2.148
2.515
2.148
2.351
972,084
+0.26(+12.17%)
Feb 23, 2010
2.183
2.194
2.051
2.096
465,276
-0.06(-2.91%)
Feb 22, 2010
2.082
2.194
2.082
2.159
274,033
+0.07(+3.17%)
Feb 19, 2010
2.117
2.134
2.044
2.092
62,640
-0.06(-2.60%)
Feb 18, 2010
2.183
2.183
2.061
2.148
147,037
-0.02(-0.81%)
Feb 17, 2010
2.138
2.194
2.110
2.166
107,218
+0.02(+0.98%)
Feb 16, 2010
2.075
2.180
2.058
2.145
87,723
+0.10(+4.96%)
Feb 12, 2010
2.065
2.044
2.044
2.044
198,668
-0.05(-2.50%)
Feb 11, 2010
2.113
2.183
2.058
2.096
248,647
-0.06(-2.60%)
Feb 10, 2010
2.180
2.180
2.103
2.152
68,446
-0.01(-0.48%)
Feb 09, 2010
2.166
2.176
2.119
2.162
21,504
+0.03(+1.47%)
Feb 08, 2010
2.019
2.162
2.016
2.131
62,632
+0.08(+4.10%)
Feb 05, 2010
2.180
2.180
2.023
2.047
103,413
-0.13(-6.09%)
Feb 04, 2010
2.271
2.281
2.180
2.180
88,642
-0.09(-4.00%)
Feb 03, 2010
2.229
2.295
2.225
2.271
135,784
-0.01(-0.61%)
Feb 02, 2010
2.271
2.348
2.208
2.285
144,472
+0.08(+3.48%)
Feb 01, 2010
2.124
2.295
2.099
2.208
229,052
+0.07(+3.44%)
Jan 29, 2010
2.148
2.176
2.099
2.134
112,173
-0.03(-1.29%)
Jan 28, 2010
2.253
2.369
2.099
2.162
283,537
-0.10(-4.48%)
Jan 27, 2010
2.232
2.292
2.176
2.264
146,342
+0.06(+2.86%)
Jan 26, 2010
2.099
2.288
2.071
2.201
244,783
+0.07(+3.11%)
Jan 25, 2010
2.138
2.169
2.058
2.134
187,979
-0.02(-1.13%)
Jan 22, 2010
2.239
2.365
2.127
2.159
596,269
-0.06(-2.52%)
Jan 21, 2010
2.033
2.382
2.033
2.215
1,063,080
+0.20(+9.88%)
Jan 20, 2010
1.991
2.131
1.970
2.016
153,143
-0.02(-0.86%)
Jan 19, 2010
1.995
2.033
1.970
2.033
52,627
+0.04(+1.93%)
Jan 15, 2010
2.009
1.995
1.995
1.995
101,910
+0.01(+0.35%)
Jan 14, 2010
1.932
2.019
1.911
1.988
98,884
+0.06(+3.27%)
Jan 13, 2010
1.897
1.967
1.869
1.925
173,004
-0.01(-0.36%)
Jan 12, 2010
1.942
1.981
1.911
1.932
58,544
-0.06(-2.81%)
Jan 11, 2010
2.023
2.037
1.928
1.988
111,603
+0.02(+1.25%)
Jan 08, 2010
1.984
1.991
1.893
1.963
235,505
+0.01(+0.36%)
Jan 07, 2010
2.026
2.030
1.956
1.956
119,756
-0.08(-4.11%)
Jan 06, 2010
2.071
2.183
1.960
2.040
144,289
-0.03(-1.68%)
Jan 05, 2010
2.117
2.155
2.065
2.075
110,919
-0.02(-1.00%)
Jan 04, 2010
2.009
2.103
1.953
2.096
184,375
+0.08(+4.17%)
Dec 31, 2009
1.935
2.012
2.012
2.012
144,278
+0.03(+1.59%)
Dec 30, 2009
2.005
2.039
1.956
1.981
121,459
-0.02(-1.22%)
Dec 29, 2009
1.991
2.075
1.988
2.005
156,301
+0.02(+1.23%)
Dec 28, 2009
1.988
2.023
1.949
1.981
142,403
-0.02(-1.05%)
Dec 24, 2009
1.991
2.005
1.981
2.002
55,283
+0.01(+0.53%)
Dec 23, 2009
1.918
1.991
1.918
1.991
128,436
+0.07(+3.83%)
Dec 22, 2009
1.918
1.921
1.879
1.918
162,246
+0.06(+3.39%)
Dec 21, 2009
1.897
1.939
1.816
1.855
134,149
-0.07(-3.63%)
Dec 18, 2009
1.792
2.002
1.768
1.925
509,673
+0.15(+8.25%)
Dec 17, 2009
1.684
1.823
1.684
1.778
305,998
+0.06(+3.67%)
Dec 16, 2009
1.726
1.743
1.680
1.715
100,479
+0.02(+1.24%)
Dec 15, 2009
1.705
1.754
1.680
1.694
141,816
-0.01(-0.61%)
Dec 14, 2009
1.684
1.740
1.680
1.705
102,048
-0.01(-0.81%)
Dec 11, 2009
1.740
1.775
1.638
1.719
324,937
+0.00(+0.20%)
Dec 10, 2009
1.677
1.823
1.652
1.715
397,612
+0.02(+1.45%)
Dec 09, 2009
1.649
1.694
1.586
1.691
142,411
+0.05(+2.98%)
Dec 08, 2009
1.645
1.649
1.607
1.642
58,177
-0.01(-0.63%)
Dec 07, 2009
1.624
1.677
1.586
1.652
226,087
+0.05(+3.05%)
Dec 04, 2009
1.572
1.673
1.457
1.603
544,449
+0.03(+2.00%)
Dec 03, 2009
1.624
1.631
1.530
1.572
370,104
-0.03(-1.75%)
Dec 02, 2009
1.572
1.649
1.572
1.600
142,520
+0.01(+0.66%)
Dec 01, 2009
1.582
1.659
1.506
1.589
201,182
+0.02(+1.11%)
Nov 30, 2009
1.607
1.621
1.558
1.572
150,037
-0.04(-2.60%)
Nov 27, 2009
1.708
1.708
1.589
1.614
87,886
-0.10(-6.10%)
Nov 25, 2009
1.663
1.754
1.639
1.719
371,790
+0.19(+12.33%)
Nov 24, 2009
1.541
1.673
1.516
1.530
142,208
-0.01(-0.45%)
Nov 23, 2009
1.537
1.579
1.488
1.537
176,311
+0.01(+0.46%)
Nov 20, 2009
1.572
1.582
1.502
1.530
141,438
-0.06(-3.74%)
Nov 19, 2009
1.579
1.589
1.488
1.589
243,151
-0.01(-0.44%)
Nov 18, 2009
1.649
1.649
1.575
1.596
76,762
-0.05(-2.77%)
Nov 17, 2009
1.666
1.666
1.565
1.642
196,991
-0.04(-2.49%)
Nov 16, 2009
1.687
1.726
1.586
1.684
358,050
+0.09(+5.93%)
Nov 13, 2009
1.502
1.589
1.502
1.589
432,885
+0.01(+0.89%)
Nov 12, 2009
1.638
1.705
1.554
1.575
153,232
-0.08(-5.05%)
Nov 11, 2009
1.701
1.701
1.604
1.659
215,306
-0.05(-2.86%)
Nov 10, 2009
1.722
1.785
1.610
1.708
618,932
-0.06(-3.36%)
Nov 09, 2009
1.810
1.872
1.733
1.768
488,066
-0.04(-2.31%)
Nov 06, 2009
1.844
1.869
1.799
1.810
235,405
-0.05(-2.63%)
Nov 05, 2009
1.719
1.858
1.719
1.858
587,552
+0.14(+8.13%)
Nov 04, 2009
1.589
1.809
1.589
1.719
729,666
+0.14(+8.61%)
Nov 03, 2009
1.471
1.582
1.429
1.582
552,567
+0.09(+6.34%)
Nov 02, 2009
1.422
1.558
1.394
1.488
904,755
+0.06(+3.90%)
Oct 30, 2009
1.198
1.575
1.146
1.432
2,002,450
+0.24(+20.23%)
Oct 29, 2009
1.139
1.229
1.139
1.191
164,585
+0.07(+6.23%)
Oct 28, 2009
1.362
1.363
1.090
1.121
743,200
-0.24(-17.69%)
Oct 27, 2009
1.425
1.453
1.313
1.362
603,411
-0.06(-4.41%)
Oct 26, 2009
1.460
1.474
1.415
1.425
344,667
-0.05(-3.55%)
Oct 23, 2009
1.436
1.478
1.408
1.478
722,647
-0.00(-0.24%)
Oct 22, 2009
1.432
1.481
1.373
1.481
700,859
+0.05(+3.41%)
Oct 21, 2009
1.394
1.467
1.362
1.432
414,347
+0.01(+0.74%)
Oct 20, 2009
1.401
1.429
1.362
1.422
520,629
-0.05(-3.55%)
Oct 19, 2009
1.415
1.481
1.415
1.474
614,220
+0.06(+4.20%)
Oct 16, 2009
1.474
1.474
1.352
1.415
757,353
-0.03(-2.41%)
Oct 15, 2009
1.331
1.457
1.296
1.450
1,108,121
+0.09(+6.41%)
Oct 14, 2009
1.334
1.408
1.279
1.362
867,852
+0.01(+1.04%)
Oct 13, 2009
1.345
1.378
1.251
1.348
753,838
+0.02(+1.69%)
Oct 12, 2009
1.310
1.485
1.244
1.326
907,592
+0.08(+6.63%)
Oct 09, 2009
1.142
1.310
1.135
1.244
642,635
+0.09(+7.88%)
Oct 08, 2009
1.146
1.202
1.097
1.153
330,685
+0.03(+2.80%)
Oct 07, 2009
1.118
1.146
1.093
1.121
227,466
-0.01(-0.62%)
Oct 06, 2009
1.163
1.216
1.097
1.128
135,861
-0.01(-0.92%)
Oct 05, 2009
1.160
1.202
1.135
1.139
126,062
-0.01(-0.61%)
Oct 02, 2009
1.107
1.149
1.065
1.146
401,176
+0.01(+0.61%)
Oct 01, 2009
1.107
1.156
1.065
1.139
363,720
+0.01(+0.93%)
Sep 30, 2009
1.223
1.237
1.093
1.128
501,248
-0.07(-6.10%)
Sep 29, 2009
1.205
1.306
1.139
1.202
986,026
+0.09(+8.18%)
Sep 28, 2009
1.090
1.160
1.048
1.111
148,013
+0.02(+1.92%)
Sep 25, 2009
1.093
1.139
1.048
1.090
222,972
-0.02(-1.89%)
Sep 24, 2009
1.156
1.223
1.090
1.111
466,977
-0.03(-2.45%)
Sep 23, 2009
1.240
1.250
1.139
1.139
317,245
-0.10(-8.43%)
Sep 22, 2009
1.195
1.303
1.170
1.244
354,151
+0.07(+6.27%)
Sep 21, 2009
1.135
1.237
1.118
1.170
340,914
+0.03(+2.45%)
Sep 18, 2009
1.118
1.170
1.051
1.142
532,866
-0.01(-0.91%)
Sep 17, 2009
1.195
1.226
1.111
1.153
611,804
+0.10(+10.00%)
Sep 16, 2009
1.051
1.219
1.038
1.048
553,804
-0.02(-1.64%)
Sep 15, 2009
1.062
1.083
1.034
1.065
610,814
+0.02(+1.67%)
Sep 14, 2009
1.048
1.083
1.013
1.048
356,650
+0.00(+0.34%)
Sep 11, 2009
1.090
1.090
1.003
1.044
443,967
+0.01(+1.36%)
Sep 10, 2009
1.034
1.048
0.9886
1.031
309,685
+0.01(+1.03%)
Sep 09, 2009
0.9746
1.048
0.9572
1.020
391,254
+0.09(+10.19%)
Sep 08, 2009
1.013
1.013
0.8978
0.9257
241,333
-0.07(-7.34%)
Sep 04, 2009
0.9746
1.024
0.9746
0.9991
236,046
+0.02(+1.78%)
Sep 03, 2009
0.9117
1.010
0.9117
0.9816
367,376
+0.07(+8.08%)
Sep 02, 2009
0.9676
0.9711
0.8908
0.9082
195,350
-0.07(-7.14%)
Sep 01, 2009
1.041
1.062
0.8908
0.9781
516,005
-0.06(-6.04%)
Aug 31, 2009
1.097
1.114
1.017
1.041
405,730
-0.09(-7.74%)
Aug 28, 2009
1.233
1.233
1.128
1.128
423,705
-0.12(-9.52%)
Aug 27, 2009
1.265
1.292
1.167
1.247
232,665
-0.03(-2.46%)
Aug 26, 2009
1.219
1.289
1.139
1.279
490,425
+0.03(+2.81%)
Aug 25, 2009
1.376
1.376
1.153
1.244
933,957
-0.05(-3.78%)
Aug 24, 2009
1.345
1.366
1.258
1.292
503,229
-0.00(-0.27%)
Aug 21, 2009
1.320
1.355
1.282
1.296
408,389
-0.02(-1.85%)
Aug 20, 2009
1.320
1.397
1.244
1.320
920,748
+0.05(+3.85%)
Aug 19, 2009
1.184
1.317
1.132
1.272
620,859
+0.08(+7.06%)
Aug 18, 2009
1.174
1.306
1.135
1.188
816,705
+0.05(+4.62%)
Aug 17, 2009
1.062
1.153
1.006
1.135
1,031,794
+0.10(+9.43%)
Aug 14, 2009
1.006
1.069
1.006
1.038
557,128
+0.06(+5.69%)
Aug 13, 2009
0.9467
0.9816
0.9218
0.9816
679,229
+0.06(+6.44%)
Aug 12, 2009
0.9467
0.9641
0.8957
0.9222
328,885
-0.02(-2.58%)
Aug 11, 2009
1.024
1.024
0.8943
0.9467
751,665
-0.08(-8.14%)
Aug 10, 2009
1.093
1.100
1.022
1.031
141,744
-0.05(-4.53%)
Aug 07, 2009
1.044
1.104
1.006
1.079
513,314
+0.03(+3.35%)
Aug 06, 2009
1.093
1.142
0.9781
1.044
480,030
-0.03(-3.24%)
Aug 05, 2009
1.100
1.100
0.9816
1.079
706,387
+0.10(+9.96%)
Aug 04, 2009
0.9327
0.9991
0.8558
0.9816
612,949
+0.06(+6.84%)
Aug 03, 2009
0.8489
0.9676
0.8384
0.9187
764,510
+0.09(+10.50%)
Jul 31, 2009
0.8279
0.9432
0.7825
0.8314
925,741
-0.03(-3.25%)
Jul 30, 2009
0.7161
1.044
0.7161
0.8593
2,347,839
+0.16(+23.62%)
Jul 29, 2009
0.6637
0.7615
0.6358
0.6952
2,725,535
+0.01(+1.53%)
Jul 28, 2009
0.6463
0.6952
0.6148
0.6847
2,603,672
+0.02(+3.70%)
Jul 27, 2009
0.5973
0.6602
0.5240
0.6602
5,267,503
+0.04(+6.78%)
Jul 24, 2009
0.5939
0.6218
0.5624
0.6183
1,385
+0.05(+9.26%)
Jul 23, 2009
0.4925
0.6637
0.4681
0.5659
1,403,167
+0.08(+15.71%)
Jul 22, 2009
0.4367
0.4891
0.4297
0.4891
491,226
+0.07(+15.70%)
Jul 21, 2009
0.3843
0.4227
0.3843
0.4227
281,116
+0.05(+12.04%)
Jul 20, 2009
0.3423
0.3982
0.3423
0.3773
267,292
+0.03(+10.20%)
Jul 17, 2009
0.3388
0.3528
0.3354
0.3423
68,440
+0.00(+0.00%)
Jul 16, 2009
0.3598
0.3737
0.3423
0.3423
134,550
-0.01(-3.92%)
Jul 15, 2009
0.3668
0.3773
0.3388
0.3563
87,754
+0.02(+6.25%)
Jul 14, 2009
0.3354
0.3493
0.3214
0.3354
196,802
+0.00(+0.00%)
Jul 13, 2009
0.3319
0.3458
0.3288
0.3354
78,070
-0.00(-1.03%)
Jul 10, 2009
0.3284
0.3388
0.3284
0.3388
16,989
+0.01(+2.11%)
Jul 09, 2009
0.3284
0.3354
0.3249
0.3319
120,592
+0.00(+0.00%)
Jul 08, 2009
0.3249
0.3319
0.3214
0.3319
597,213
-0.00(-1.04%)
Jul 07, 2009
0.3249
0.3388
0.3249
0.3354
188,987
+0.01(+2.13%)
Jul 06, 2009
0.3354
0.3354
0.3249
0.3284
325,593
-0.01(-4.08%)
Jul 02, 2009
0.3284
0.3441
0.3284
0.3423
73,538
+0.01(+2.08%)
Jul 01, 2009
0.3598
0.3598
0.3354
0.3354
545,809
-0.01(-2.04%)
Jun 30, 2009
0.3354
0.3528
0.3249
0.3423
345,239
+0.00(+1.03%)
Jun 29, 2009
0.3423
0.3493
0.3284
0.3388
750,804
+0.01(+2.11%)
Jun 26, 2009
0.3668
0.3738
0.3319
0.3319
6,313,195
-0.03(-9.52%)
Jun 25, 2009
0.3668
0.3738
0.3633
0.3668
342,090
+0.01(+2.94%)
Jun 24, 2009
0.3703
0.3738
0.3528
0.3563
107,218
-0.01(-2.86%)
Jun 23, 2009
0.3633
0.3878
0.3528
0.3668
118,608
-0.01(-1.87%)
Jun 22, 2009
0.3843
0.3947
0.3738
0.3738
365,332
-0.01(-3.60%)
Jun 19, 2009
0.3947
0.4122
0.3773
0.3878
376,164
+0.00(+0.91%)
Jun 18, 2009
0.4017
0.4052
0.3843
0.3843
13,254
-0.02(-4.35%)
Jun 17, 2009
0.3878
0.4052
0.3808
0.4017
239,739
+0.02(+4.55%)
Jun 16, 2009
0.4192
0.4192
0.3808
0.3843
139,377
-0.01(-3.51%)
Jun 15, 2009
0.4087
0.4087
0.3773
0.3982
158,353
-0.01(-2.56%)
Jun 12, 2009
0.3912
0.4192
0.3843
0.4087
106,273
+0.01(+2.63%)
Jun 11, 2009
0.4017
0.4471
0.3843
0.3982
321,405
-0.02(-5.00%)
Jun 10, 2009
0.4401
0.4401
0.4192
0.4192
326,549
-0.00(-0.83%)
Jun 09, 2009
0.4297
0.4471
0.3982
0.4227
223,344
+0.00(+0.00%)
Jun 08, 2009
0.4471
0.4506
0.4192
0.4227
134,536
-0.04(-8.33%)
Jun 05, 2009
0.4227
0.4681
0.4017
0.4611
364,783
+0.06(+14.78%)
Jun 04, 2009
0.3912
0.4080
0.3773
0.4017
213,362
+0.02(+4.55%)
Jun 03, 2009
0.4017
0.4227
0.3773
0.3843
238,393
-0.02(-5.17%)
Jun 02, 2009
0.4506
0.4588
0.3947
0.4052
303,679
-0.05(-10.08%)
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.