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
Capital Senior Living Corp
(NY:
CSU
)
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
4.420
4.430
4.260
4.430
58,038
+0.01(+0.23%)
May 28, 2009
4.400
4.480
4.340
4.420
37,605
+0.05(+1.14%)
May 27, 2009
4.470
4.470
4.360
4.370
19,896
-0.13(-2.89%)
May 26, 2009
4.130
4.590
4.130
4.500
77,285
+0.37(+8.96%)
May 22, 2009
4.210
4.310
4.130
4.130
18,616
-0.05(-1.20%)
May 21, 2009
4.220
4.270
4.160
4.180
22,939
-0.13(-3.02%)
May 20, 2009
4.470
4.610
4.270
4.310
27,693
-0.08(-1.82%)
May 19, 2009
4.470
4.470
4.300
4.390
21,335
-0.17(-3.73%)
May 18, 2009
4.250
4.620
4.250
4.560
40,081
+0.38(+9.09%)
May 15, 2009
4.360
4.450
4.060
4.180
48,920
-0.16(-3.69%)
May 14, 2009
4.170
4.520
4.020
4.340
52,208
+0.18(+4.33%)
May 13, 2009
4.250
4.380
4.150
4.160
48,823
-0.19(-4.37%)
May 12, 2009
4.310
4.390
4.220
4.350
50,822
+0.06(+1.40%)
May 11, 2009
4.220
4.380
4.200
4.290
25,041
-0.05(-1.15%)
May 08, 2009
3.950
4.340
3.940
4.340
261,568
+0.47(+12.14%)
May 07, 2009
3.840
3.940
3.660
3.870
127,844
+0.12(+3.20%)
May 06, 2009
3.970
4.270
3.700
3.750
87,134
-0.03(-0.79%)
May 05, 2009
3.810
3.830
3.720
3.780
58,345
-0.07(-1.82%)
May 04, 2009
3.950
3.950
3.750
3.850
43,439
+0.02(+0.52%)
May 01, 2009
3.930
4.000
3.820
3.830
56,323
-0.12(-3.04%)
Apr 30, 2009
3.940
3.950
3.750
3.950
37,000
+0.00(+0.00%)
Apr 29, 2009
3.750
3.950
3.750
3.950
61,915
+0.21(+5.61%)
Apr 28, 2009
3.670
3.890
3.560
3.740
229,366
+0.05(+1.36%)
Apr 27, 2009
3.620
3.750
3.550
3.690
99,968
+0.00(+0.00%)
Apr 24, 2009
3.570
3.690
3.300
3.690
90,980
+0.17(+4.83%)
Apr 23, 2009
3.680
3.680
3.420
3.520
95,832
-0.16(-4.35%)
Apr 22, 2009
3.520
3.900
3.430
3.680
49,343
+0.10(+2.79%)
Apr 21, 2009
3.340
3.580
3.200
3.580
64,585
+0.24(+7.19%)
Apr 20, 2009
3.820
3.820
3.250
3.340
72,403
-0.49(-12.79%)
Apr 17, 2009
3.800
3.870
3.700
3.830
111,319
+0.03(+0.79%)
Apr 16, 2009
3.340
3.800
3.280
3.800
20,803
+0.48(+14.46%)
Apr 15, 2009
3.090
3.320
3.090
3.320
18,915
+0.21(+6.75%)
Apr 14, 2009
3.140
3.180
3.060
3.110
22,401
-0.09(-2.81%)
Apr 13, 2009
3.060
3.200
3.030
3.200
16,383
+0.03(+0.95%)
Apr 09, 2009
2.970
3.250
2.970
3.170
65,030
+0.30(+10.45%)
Apr 08, 2009
2.870
2.870
2.830
2.870
16,698
+0.03(+1.06%)
Apr 07, 2009
2.850
2.910
2.800
2.840
31,523
-0.08(-2.74%)
Apr 06, 2009
2.900
2.950
2.830
2.920
39,553
-0.02(-0.68%)
Apr 03, 2009
2.780
2.970
2.780
2.940
89,826
+0.09(+3.16%)
Apr 02, 2009
2.600
2.850
2.550
2.850
156,575
+0.35(+14.00%)
Apr 01, 2009
2.400
2.560
2.360
2.500
510,791
+0.06(+2.46%)
Mar 31, 2009
2.500
2.509
2.410
2.440
51,541
+0.01(+0.41%)
Mar 30, 2009
2.510
2.565
2.420
2.430
60,645
-0.37(-13.21%)
Mar 26, 2009
2.680
2.890
2.680
2.800
131,268
+0.16(+6.06%)
Mar 25, 2009
2.680
2.820
2.540
2.640
58,807
+0.02(+0.76%)
Mar 24, 2009
2.870
2.870
2.620
2.620
32,875
-0.30(-10.27%)
Mar 23, 2009
2.700
2.920
2.690
2.920
66,085
+0.27(+10.19%)
Mar 20, 2009
2.600
2.740
2.570
2.650
362,669
-0.06(-2.21%)
Mar 19, 2009
2.860
2.870
2.690
2.710
19,115
-0.10(-3.56%)
Mar 18, 2009
2.700
2.860
2.690
2.810
48,684
+0.10(+3.69%)
Mar 17, 2009
2.610
2.710
2.549
2.710
20,800
+0.09(+3.44%)
Mar 16, 2009
2.560
2.675
2.560
2.620
30,800
+0.09(+3.56%)
Mar 13, 2009
2.480
2.530
2.340
2.530
0
+0.07(+2.85%)
Mar 12, 2009
2.280
2.460
2.100
2.460
173,680
+0.16(+6.96%)
Mar 11, 2009
2.550
2.580
2.280
2.300
27,256
-0.25(-9.80%)
Mar 10, 2009
2.260
2.550
2.220
2.550
58,327
+0.36(+16.44%)
Mar 09, 2009
2.380
2.440
2.180
2.190
36,764
-0.21(-8.75%)
Mar 06, 2009
2.670
2.710
2.370
2.400
0
-0.26(-9.77%)
Mar 05, 2009
2.770
2.790
2.650
2.660
9,800
-0.20(-6.99%)
Mar 04, 2009
2.910
2.950
2.810
2.860
36,675
-0.04(-1.38%)
Mar 02, 2009
2.920
2.930
2.760
2.900
51,879
+0.00(+0.00%)
Feb 27, 2009
2.870
3.000
2.810
2.900
0
-0.03(-1.02%)
Feb 26, 2009
2.930
3.000
2.910
2.930
50,547
+0.02(+0.69%)
Feb 25, 2009
3.010
3.050
2.900
2.910
42,096
-0.12(-3.96%)
Feb 24, 2009
2.940
3.030
2.940
3.030
38,126
+0.13(+4.48%)
Feb 23, 2009
3.010
3.180
2.900
2.900
56,332
-0.10(-3.33%)
Feb 20, 2009
2.940
3.050
2.940
3.000
136,187
+0.00(+0.00%)
Feb 19, 2009
3.000
3.080
2.970
3.000
75,000
+0.05(+1.69%)
Feb 18, 2009
2.960
3.000
2.910
2.950
47,533
+0.01(+0.34%)
Feb 17, 2009
3.000
3.020
2.850
2.940
72,551
-0.22(-6.96%)
Feb 13, 2009
2.840
3.270
2.840
3.160
74,793
+0.33(+11.66%)
Feb 12, 2009
2.800
2.870
2.730
2.830
59,521
+0.04(+1.43%)
Feb 11, 2009
2.760
2.940
2.700
2.790
120,508
+0.04(+1.45%)
Feb 10, 2009
3.030
3.050
2.700
2.750
69,206
-0.31(-10.13%)
Feb 09, 2009
3.080
3.160
2.900
3.060
79,724
-0.04(-1.29%)
Feb 06, 2009
2.850
3.190
2.850
3.100
176,311
+0.25(+8.77%)
Feb 05, 2009
2.560
3.030
2.550
2.850
179,174
+0.26(+10.04%)
Feb 04, 2009
2.690
2.690
2.440
2.590
560,386
-0.07(-2.63%)
Feb 03, 2009
2.725
2.740
2.640
2.660
160,813
+0.01(+0.38%)
Feb 02, 2009
2.580
2.730
2.540
2.650
118,367
+0.02(+0.76%)
Jan 30, 2009
2.780
2.800
2.630
2.630
0
-0.13(-4.71%)
Jan 29, 2009
2.800
2.830
2.620
2.760
88,678
-0.08(-2.82%)
Jan 28, 2009
2.740
2.870
2.640
2.840
112,683
+0.19(+7.17%)
Jan 27, 2009
2.690
2.690
2.490
2.650
189,194
+0.03(+1.15%)
Jan 26, 2009
2.510
2.720
2.510
2.620
95,300
+0.12(+4.80%)
Jan 23, 2009
2.400
2.700
2.370
2.500
78,489
+0.10(+4.17%)
Jan 22, 2009
2.550
2.550
2.360
2.400
26,798
-0.18(-6.98%)
Jan 21, 2009
2.400
2.780
2.380
2.580
99,176
+0.16(+6.61%)
Jan 20, 2009
2.690
2.700
2.220
2.420
81,749
-0.32(-11.68%)
Jan 16, 2009
2.880
2.920
2.600
2.740
54,290
-0.13(-4.53%)
Jan 15, 2009
2.660
2.870
2.400
2.870
77,283
+0.20(+7.49%)
Jan 14, 2009
2.930
2.930
2.650
2.670
70,133
-0.23(-7.93%)
Jan 13, 2009
2.910
2.990
2.820
2.900
23,210
+0.04(+1.40%)
Jan 12, 2009
3.230
3.230
2.800
2.860
57,958
-0.30(-9.49%)
Jan 09, 2009
3.320
3.390
3.120
3.160
67,195
-0.15(-4.53%)
Jan 08, 2009
3.280
3.310
3.100
3.310
269,834
+0.01(+0.30%)
Jan 07, 2009
3.210
3.390
3.210
3.300
43,536
-0.07(-2.08%)
Jan 06, 2009
3.140
3.420
3.120
3.370
137,236
+0.29(+9.42%)
Jan 05, 2009
3.050
3.120
3.020
3.080
98,767
+0.04(+1.32%)
Jan 02, 2009
2.950
3.060
2.950
3.040
0
+0.06(+2.01%)
Jan 01, 2009
2.640
3.010
2.580
2.980
0
+0.00(+0.00%)
Dec 31, 2008
2.640
3.010
2.580
2.980
141,688
+0.33(+12.45%)
Dec 30, 2008
2.630
2.650
2.540
2.650
532,702
+0.04(+1.53%)
Dec 29, 2008
2.950
2.950
2.560
2.610
436,886
-0.29(-10.00%)
Dec 26, 2008
2.990
2.990
2.800
2.900
26,460
-0.05(-1.69%)
Dec 24, 2008
2.890
2.970
2.830
2.950
25,900
+0.06(+2.08%)
Dec 23, 2008
3.090
3.150
2.850
2.890
65,365
-0.09(-3.02%)
Dec 22, 2008
3.140
3.210
2.720
2.980
113,082
-0.08(-2.61%)
Dec 19, 2008
3.340
3.490
2.900
3.060
183,107
-0.11(-3.47%)
Dec 18, 2008
3.160
3.300
3.110
3.170
95,626
+0.03(+0.96%)
Dec 17, 2008
3.150
3.200
3.070
3.140
71,841
+0.04(+1.29%)
Dec 16, 2008
2.900
3.110
2.810
3.100
96,178
+0.23(+8.01%)
Dec 15, 2008
2.980
3.150
2.680
2.870
80,050
-0.08(-2.71%)
Dec 12, 2008
2.780
2.950
2.650
2.950
117,400
+0.13(+4.61%)
Dec 11, 2008
2.850
3.030
2.730
2.820
250,518
-0.05(-1.74%)
Dec 10, 2008
2.790
2.990
2.750
2.870
113,497
+0.12(+4.36%)
Dec 09, 2008
2.800
2.900
2.670
2.750
263,056
+0.12(+4.56%)
Dec 08, 2008
2.500
2.780
2.460
2.630
279,771
+0.26(+10.97%)
Dec 05, 2008
2.060
2.460
1.940
2.370
295,954
+0.34(+16.75%)
Dec 04, 2008
2.280
2.340
1.970
2.030
125,010
-0.21(-9.38%)
Dec 03, 2008
2.240
2.480
2.210
2.240
107,461
-0.17(-7.05%)
Dec 02, 2008
2.260
2.410
2.200
2.410
97,444
+0.25(+11.57%)
Dec 01, 2008
2.650
2.650
2.140
2.160
110,221
-0.56(-20.59%)
Nov 28, 2008
2.610
2.720
2.610
2.720
31,618
+0.08(+3.03%)
Nov 26, 2008
2.540
2.680
2.460
2.640
178,987
+0.04(+1.54%)
Nov 25, 2008
2.710
2.800
2.500
2.600
64,975
-0.08(-2.99%)
Nov 24, 2008
2.660
2.800
2.140
2.680
150,195
+0.13(+5.10%)
Nov 21, 2008
2.840
2.840
2.510
2.550
141,674
-0.25(-8.93%)
Nov 20, 2008
2.920
3.000
2.780
2.800
62,668
-0.14(-4.76%)
Nov 19, 2008
3.240
3.315
2.940
2.940
72,850
-0.31(-9.54%)
Nov 18, 2008
3.370
3.420
3.070
3.250
47,707
-0.12(-3.56%)
Nov 17, 2008
3.490
3.620
3.370
3.370
37,474
-0.14(-3.99%)
Nov 14, 2008
3.840
3.880
3.490
3.510
0
-0.41(-10.46%)
Nov 13, 2008
3.655
3.920
3.480
3.920
94,663
+0.30(+8.29%)
Nov 12, 2008
3.820
3.820
3.580
3.620
94,981
-0.22(-5.73%)
Nov 11, 2008
4.080
4.080
3.810
3.840
65,259
-0.25(-6.11%)
Nov 10, 2008
4.360
4.440
4.060
4.090
39,503
-0.17(-3.99%)
Nov 07, 2008
4.200
4.290
4.110
4.260
34,059
+0.11(+2.65%)
Nov 06, 2008
4.200
4.260
4.120
4.150
50,664
-0.08(-1.89%)
Nov 05, 2008
4.500
4.500
4.230
4.230
98,970
-0.27(-6.00%)
Nov 04, 2008
4.390
4.690
4.380
4.500
84,221
+0.06(+1.35%)
Nov 03, 2008
4.540
4.660
4.400
4.440
42,130
-0.05(-1.11%)
Oct 31, 2008
4.230
4.590
4.210
4.490
86,138
+0.25(+5.90%)
Oct 30, 2008
4.110
4.250
3.930
4.240
138,665
+0.34(+8.72%)
Oct 29, 2008
3.990
4.050
3.880
3.900
96,221
-0.09(-2.26%)
Oct 28, 2008
4.230
4.410
3.970
3.990
124,637
-0.26(-6.12%)
Oct 27, 2008
4.600
4.600
4.250
4.250
60,000
-0.42(-8.99%)
Oct 24, 2008
4.520
4.730
4.500
4.670
24,299
-0.15(-3.11%)
Oct 23, 2008
4.950
5.000
4.550
4.820
43,455
-0.11(-2.23%)
Oct 22, 2008
5.170
5.180
4.910
4.930
47,156
-0.28(-5.37%)
Oct 21, 2008
5.450
5.450
5.140
5.210
80,916
-0.31(-5.62%)
Oct 20, 2008
5.500
5.570
5.270
5.520
35,600
+0.13(+2.41%)
Oct 17, 2008
5.700
5.800
5.330
5.390
0
-0.41(-7.07%)
Oct 16, 2008
5.940
5.940
5.310
5.800
124,858
+0.26(+4.69%)
Oct 15, 2008
6.400
6.400
5.540
5.540
52,908
-0.90(-13.98%)
Oct 14, 2008
6.790
6.790
6.090
6.440
37,880
-0.19(-2.87%)
Oct 13, 2008
6.240
6.630
6.080
6.630
85,017
+0.71(+11.99%)
Oct 10, 2008
5.400
5.920
4.890
5.920
103,345
+0.31(+5.53%)
Oct 09, 2008
6.140
6.250
5.360
5.610
97,925
-0.53(-8.63%)
Oct 08, 2008
6.320
6.500
6.020
6.140
84,247
-0.25(-3.91%)
Oct 07, 2008
7.050
7.150
6.320
6.390
165,113
-0.56(-8.06%)
Oct 06, 2008
7.000
7.050
6.510
6.950
71,314
-0.13(-1.84%)
Oct 03, 2008
7.390
7.530
7.070
7.080
0
-0.26(-3.54%)
Oct 02, 2008
7.460
7.530
7.110
7.340
69,654
-0.13(-1.74%)
Oct 01, 2008
7.560
7.590
7.230
7.470
52,196
-0.13(-1.71%)
Sep 30, 2008
7.610
7.750
7.430
7.600
48,063
+0.05(+0.66%)
Sep 29, 2008
7.850
7.960
7.550
7.550
61,398
-0.42(-5.27%)
Sep 26, 2008
7.770
8.000
7.680
7.970
0
+0.07(+0.89%)
Sep 25, 2008
8.000
8.120
7.900
7.900
69,200
-0.04(-0.50%)
Sep 24, 2008
7.970
8.000
7.850
7.940
27,858
-0.02(-0.25%)
Sep 23, 2008
8.040
8.080
7.480
7.960
51,730
-0.08(-1.00%)
Sep 22, 2008
8.170
8.210
8.000
8.040
61,344
-0.13(-1.59%)
Sep 19, 2008
8.780
8.780
7.750
8.170
0
-0.28(-3.31%)
Sep 18, 2008
7.660
8.510
7.570
8.450
86,602
+0.97(+12.97%)
Sep 17, 2008
7.930
7.940
7.400
7.480
72,331
-0.58(-7.20%)
Sep 16, 2008
7.580
8.060
7.500
8.060
53,782
+0.40(+5.22%)
Sep 15, 2008
7.880
8.050
7.630
7.660
47,955
-0.25(-3.16%)
Sep 12, 2008
7.920
7.990
7.810
7.910
26,493
-0.06(-0.75%)
Sep 11, 2008
8.000
8.000
7.790
7.970
27,101
+0.00(+0.00%)
Sep 10, 2008
7.880
8.040
7.790
7.970
79,787
+0.16(+2.05%)
Sep 09, 2008
8.070
8.070
7.790
7.810
64,549
-0.17(-2.13%)
Sep 08, 2008
8.040
8.210
7.850
7.980
74,031
+0.28(+3.64%)
Sep 05, 2008
7.615
7.710
7.470
7.700
0
+0.10(+1.32%)
Sep 04, 2008
7.980
7.980
7.460
7.600
68,600
-0.32(-4.04%)
Sep 03, 2008
7.860
8.100
7.810
7.920
40,322
+0.06(+0.76%)
Sep 02, 2008
7.990
8.060
7.720
7.860
36,711
-0.01(-0.13%)
Aug 29, 2008
7.950
7.990
7.830
7.870
0
-0.11(-1.38%)
Aug 28, 2008
7.990
8.040
7.870
7.980
64,144
-0.02(-0.25%)
Aug 27, 2008
7.760
8.050
7.760
8.000
77,593
+0.25(+3.23%)
Aug 26, 2008
7.920
7.940
7.600
7.750
53,108
-0.18(-2.27%)
Aug 25, 2008
8.150
8.150
7.760
7.930
28,600
-0.22(-2.70%)
Aug 22, 2008
8.100
8.320
8.000
8.150
0
+0.13(+1.62%)
Aug 21, 2008
7.980
8.060
7.950
8.020
146,036
-0.05(-0.62%)
Aug 20, 2008
8.080
8.110
8.000
8.070
113,300
+0.05(+0.62%)
Aug 19, 2008
8.150
8.190
8.000
8.020
73,127
-0.26(-3.14%)
Aug 18, 2008
8.330
8.590
8.220
8.280
141,367
+0.03(+0.36%)
Aug 15, 2008
8.190
8.410
8.180
8.250
0
+0.15(+1.85%)
Aug 14, 2008
8.160
8.240
7.920
8.100
124,241
-0.14(-1.70%)
Aug 13, 2008
7.910
8.280
7.840
8.240
246,240
+0.34(+4.30%)
Aug 12, 2008
7.920
8.010
7.850
7.900
39,335
-0.10(-1.25%)
Aug 11, 2008
7.740
8.050
7.740
8.000
105,796
+0.17(+2.17%)
Aug 08, 2008
7.170
8.000
7.120
7.830
79,803
+0.65(+9.05%)
Aug 07, 2008
7.070
7.250
7.020
7.180
110,998
+0.01(+0.14%)
Aug 06, 2008
7.500
7.500
6.410
7.170
80,733
-0.03(-0.42%)
Aug 05, 2008
7.140
7.210
7.010
7.200
65,999
+0.13(+1.84%)
Aug 04, 2008
7.200
7.270
7.030
7.070
58,597
-0.14(-1.94%)
Aug 01, 2008
6.940
7.250
6.890
7.210
57,292
+0.27(+3.89%)
Jul 31, 2008
6.870
7.020
6.820
6.940
66,059
-0.08(-1.14%)
Jul 30, 2008
7.040
7.140
6.880
7.020
43,245
+0.02(+0.29%)
Jul 29, 2008
7.000
7.100
6.860
7.000
93,001
+0.02(+0.29%)
Jul 28, 2008
6.990
7.010
6.880
6.980
93,000
-0.05(-0.71%)
Jul 25, 2008
7.100
7.400
6.990
7.030
113,090
+0.04(+0.57%)
Jul 24, 2008
7.150
7.200
6.990
6.990
60,500
-0.14(-1.96%)
Jul 23, 2008
7.190
7.190
7.050
7.130
91,059
-0.03(-0.42%)
Jul 22, 2008
6.970
7.160
6.910
7.160
75,309
+0.18(+2.58%)
Jul 21, 2008
7.000
7.000
6.880
6.980
34,800
+0.00(+0.00%)
Jul 18, 2008
7.150
7.230
6.930
6.980
68,009
-0.22(-3.06%)
Jul 17, 2008
7.220
7.280
7.150
7.200
62,400
+0.04(+0.56%)
Jul 16, 2008
7.020
7.280
6.980
7.160
167,501
+0.15(+2.14%)
Jul 15, 2008
6.780
7.240
6.670
7.010
152,781
+0.12(+1.74%)
Jul 14, 2008
7.130
7.130
6.790
6.890
151,531
-0.17(-2.41%)
Jul 11, 2008
6.820
7.060
6.620
7.060
135,306
+0.04(+0.57%)
Jul 10, 2008
7.130
7.140
6.820
7.020
96,881
-0.13(-1.82%)
Jul 09, 2008
7.270
7.270
7.130
7.150
36,110
-0.13(-1.79%)
Jul 08, 2008
7.030
7.280
6.970
7.280
101,878
+0.19(+2.68%)
Jul 07, 2008
7.360
7.380
6.930
7.090
113,743
-0.21(-2.88%)
Jul 04, 2008
7.450
7.650
7.290
7.300
46,593
+0.00(+0.00%)
Jul 03, 2008
7.450
7.650
7.290
7.300
46,593
-0.22(-2.93%)
Jul 02, 2008
7.640
7.670
7.370
7.520
66,200
-0.14(-1.83%)
Jul 01, 2008
7.430
7.760
7.040
7.660
150,411
+0.12(+1.59%)
Jun 30, 2008
7.930
8.180
7.540
7.540
95,326
-0.39(-4.92%)
Jun 27, 2008
7.560
8.120
7.430
7.930
432,827
+0.34(+4.48%)
Jun 26, 2008
7.360
7.640
7.360
7.590
171,045
+0.14(+1.88%)
Jun 25, 2008
7.450
7.465
7.380
7.450
134,470
+0.00(+0.00%)
Jun 24, 2008
7.630
7.670
7.410
7.450
81,526
-0.25(-3.25%)
Jun 23, 2008
7.820
7.910
7.650
7.700
43,497
-0.07(-0.90%)
Jun 20, 2008
7.950
8.040
7.720
7.770
125,994
-0.20(-2.51%)
Jun 19, 2008
7.650
7.970
7.640
7.970
19,400
+0.32(+4.18%)
Jun 18, 2008
7.780
7.810
7.650
7.650
34,765
-0.15(-1.92%)
Jun 17, 2008
7.920
7.970
7.800
7.800
20,574
-0.13(-1.64%)
Jun 16, 2008
7.740
7.930
7.700
7.930
79,224
+0.15(+1.93%)
Jun 13, 2008
7.890
8.070
7.690
7.780
83,299
+0.03(+0.39%)
Jun 12, 2008
7.860
8.060
7.750
7.750
40,996
+0.00(+0.00%)
Jun 11, 2008
7.910
7.950
7.720
7.750
30,561
-0.19(-2.39%)
Jun 10, 2008
8.010
8.110
7.940
7.940
74,344
-0.08(-1.00%)
Jun 09, 2008
7.940
8.050
7.890
8.020
86,221
+0.05(+0.63%)
Jun 06, 2008
7.990
8.100
7.940
7.970
60,457
-0.09(-1.12%)
Jun 05, 2008
7.990
8.100
7.980
8.060
212,382
+0.07(+0.88%)
Jun 04, 2008
7.980
8.135
7.980
7.990
93,860
-0.01(-0.12%)
Jun 03, 2008
8.150
8.150
7.910
8.000
182,562
-0.03(-0.37%)
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.