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
Marinemax Inc
(NY:
HZO
)
28.48
+0.67 (+2.41%)
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 31, 2012
9.750
9.850
9.510
9.640
178,461
-0.05(-0.52%)
May 30, 2012
9.850
9.910
9.650
9.690
123,344
-0.31(-3.10%)
May 29, 2012
9.590
10.03
9.510
10.00
261,603
+0.54(+5.71%)
May 25, 2012
9.810
9.910
9.420
9.460
130,751
-0.37(-3.76%)
May 24, 2012
9.680
9.880
9.540
9.830
132,291
+0.15(+1.55%)
May 23, 2012
9.590
9.790
9.300
9.680
106,622
-0.05(-0.51%)
May 22, 2012
9.560
9.840
9.490
9.730
242,554
+0.16(+1.67%)
May 21, 2012
9.490
9.650
9.260
9.570
253,742
+0.15(+1.59%)
May 18, 2012
9.940
9.940
9.300
9.420
200,987
-0.53(-5.33%)
May 17, 2012
10.07
10.18
9.850
9.950
210,698
-0.05(-0.50%)
May 16, 2012
10.37
10.54
9.950
10.00
79,668
-0.54(-5.12%)
May 15, 2012
10.33
10.56
10.17
10.54
203,511
+0.16(+1.54%)
May 14, 2012
10.34
10.44
10.20
10.38
105,512
-0.13(-1.24%)
May 11, 2012
9.770
10.53
9.750
10.51
207,338
+0.65(+6.59%)
May 10, 2012
9.930
9.960
9.750
9.860
483,291
+0.00(+0.00%)
May 09, 2012
9.660
10.03
9.580
9.860
157,733
+0.07(+0.72%)
May 08, 2012
10.01
10.11
9.570
9.790
216,870
-0.32(-3.17%)
May 07, 2012
9.510
10.13
9.420
10.11
191,664
+0.61(+6.42%)
May 04, 2012
10.00
10.04
9.480
9.500
99,104
-0.54(-5.38%)
May 03, 2012
9.860
10.60
9.860
10.04
149,012
+0.19(+1.93%)
May 02, 2012
10.00
10.10
9.770
9.850
330,998
-0.28(-2.76%)
May 01, 2012
10.68
10.74
10.00
10.13
278,944
-0.53(-4.97%)
Apr 30, 2012
11.03
11.17
10.60
10.66
243,087
-0.44(-3.96%)
Apr 27, 2012
11.06
11.20
10.76
11.10
498,544
+0.04(+0.36%)
Apr 26, 2012
10.25
11.24
10.00
11.06
967,852
+2.16(+24.27%)
Apr 25, 2012
8.670
8.940
8.640
8.900
52,191
+0.39(+4.58%)
Apr 24, 2012
8.220
8.620
8.220
8.510
65,761
+0.29(+3.53%)
Apr 23, 2012
8.340
8.460
8.150
8.220
53,584
-0.29(-3.41%)
Apr 20, 2012
8.540
8.865
8.450
8.510
79,233
+0.08(+0.95%)
Apr 19, 2012
8.750
8.930
8.360
8.430
68,332
-0.35(-3.99%)
Apr 18, 2012
8.740
9.150
8.620
8.780
90,105
-0.03(-0.34%)
Apr 17, 2012
8.420
8.900
8.330
8.810
132,124
+0.46(+5.51%)
Apr 16, 2012
8.020
8.400
7.930
8.350
66,799
+0.38(+4.77%)
Apr 13, 2012
8.320
8.320
7.870
7.970
38,576
-0.42(-5.01%)
Apr 12, 2012
8.020
8.480
8.020
8.390
38,496
+0.34(+4.22%)
Apr 11, 2012
7.930
8.100
7.930
8.050
52,162
+0.17(+2.16%)
Apr 10, 2012
8.010
8.150
7.840
7.880
85,561
-0.13(-1.62%)
Apr 09, 2012
8.040
8.189
7.930
8.010
72,007
-0.23(-2.79%)
Apr 05, 2012
8.130
8.255
8.120
8.240
42,642
+0.05(+0.61%)
Apr 04, 2012
8.260
8.260
8.100
8.190
54,302
-0.23(-2.73%)
Apr 03, 2012
8.510
8.630
8.200
8.420
87,484
-0.14(-1.64%)
Apr 02, 2012
8.180
8.560
8.150
8.560
102,319
+0.33(+4.01%)
Mar 30, 2012
8.340
8.340
8.150
8.230
61,581
-0.01(-0.12%)
Mar 29, 2012
8.170
8.390
8.070
8.240
52,587
-0.02(-0.24%)
Mar 28, 2012
8.580
8.650
8.160
8.260
63,460
-0.33(-3.84%)
Mar 27, 2012
8.730
8.740
8.440
8.590
49,884
-0.14(-1.60%)
Mar 26, 2012
8.400
8.750
8.400
8.730
74,112
+0.41(+4.93%)
Mar 23, 2012
8.090
8.350
8.000
8.320
48,713
+0.25(+3.10%)
Mar 22, 2012
7.930
8.110
7.925
8.070
35,268
+0.09(+1.13%)
Mar 21, 2012
8.030
8.200
7.980
7.980
32,012
-0.01(-0.13%)
Mar 20, 2012
7.970
8.250
7.970
7.990
45,088
-0.08(-0.99%)
Mar 19, 2012
7.780
8.200
7.760
8.070
44,668
+0.24(+3.07%)
Mar 16, 2012
7.900
7.940
7.750
7.830
119,350
-0.04(-0.51%)
Mar 15, 2012
7.850
7.950
7.530
7.870
54,198
-0.01(-0.13%)
Mar 14, 2012
7.820
7.950
7.790
7.880
24,594
+0.05(+0.64%)
Mar 13, 2012
7.410
7.835
7.370
7.830
64,687
+0.46(+6.24%)
Mar 12, 2012
7.350
7.390
7.310
7.370
37,296
+0.00(+0.00%)
Mar 09, 2012
7.230
7.400
7.200
7.370
53,346
+0.13(+1.80%)
Mar 08, 2012
7.360
7.380
7.200
7.240
38,556
-0.05(-0.69%)
Mar 07, 2012
7.190
7.350
7.140
7.290
57,549
+0.15(+2.10%)
Mar 06, 2012
7.250
7.330
7.130
7.140
79,195
-0.18(-2.46%)
Mar 05, 2012
7.310
7.460
7.250
7.320
65,992
+0.02(+0.27%)
Mar 02, 2012
7.630
7.730
7.230
7.300
88,964
-0.34(-4.45%)
Mar 01, 2012
8.160
8.240
7.630
7.640
80,072
-0.44(-5.45%)
Feb 29, 2012
8.490
8.590
7.930
8.080
63,716
-0.34(-4.04%)
Feb 28, 2012
8.240
8.490
8.230
8.420
36,081
+0.18(+2.18%)
Feb 27, 2012
8.360
8.490
8.110
8.240
54,027
-0.25(-2.94%)
Feb 24, 2012
8.460
8.770
8.320
8.490
38,827
-0.01(-0.12%)
Feb 23, 2012
8.460
8.520
8.200
8.500
55,429
+0.08(+0.95%)
Feb 22, 2012
8.590
8.590
8.385
8.420
73,177
-0.25(-2.88%)
Feb 21, 2012
8.590
8.700
8.504
8.670
77,489
+0.07(+0.81%)
Feb 17, 2012
8.190
8.630
8.180
8.600
77,991
+0.49(+6.04%)
Feb 16, 2012
7.940
8.260
7.910
8.110
103,755
+0.17(+2.14%)
Feb 15, 2012
8.190
8.340
7.910
7.940
79,391
-0.23(-2.82%)
Feb 14, 2012
8.100
8.200
7.920
8.170
36,751
+0.03(+0.37%)
Feb 13, 2012
8.070
8.320
8.070
8.140
39,267
+0.19(+2.39%)
Feb 10, 2012
8.060
8.180
7.950
7.950
25,718
-0.23(-2.81%)
Feb 09, 2012
8.260
8.260
8.070
8.180
32,324
-0.07(-0.85%)
Feb 08, 2012
8.700
8.700
8.220
8.250
71,871
-0.41(-4.73%)
Feb 07, 2012
8.750
8.780
8.520
8.660
39,930
-0.07(-0.80%)
Feb 06, 2012
9.020
9.020
8.420
8.730
116,766
-0.42(-4.59%)
Feb 03, 2012
9.000
9.280
8.790
9.150
114,487
+0.23(+2.58%)
Feb 02, 2012
8.180
8.980
8.100
8.920
162,461
+0.73(+8.91%)
Feb 01, 2012
8.250
8.250
8.060
8.190
93,997
-0.03(-0.36%)
Jan 31, 2012
8.550
8.550
8.120
8.220
92,940
+0.10(+1.23%)
Jan 30, 2012
8.500
8.500
8.100
8.120
77,851
-0.53(-6.13%)
Jan 27, 2012
8.220
8.660
8.220
8.650
70,519
+0.37(+4.47%)
Jan 26, 2012
8.160
8.310
7.950
8.280
93,720
+0.22(+2.76%)
Jan 25, 2012
8.050
8.070
7.800
8.057
68,148
+0.05(+0.59%)
Jan 24, 2012
7.890
8.120
7.820
8.010
102,220
+0.05(+0.63%)
Jan 23, 2012
7.800
8.040
7.710
7.960
28,736
+0.19(+2.45%)
Jan 20, 2012
7.730
7.840
7.630
7.770
127,074
+0.03(+0.39%)
Jan 19, 2012
7.810
7.975
7.590
7.740
78,118
-0.03(-0.39%)
Jan 18, 2012
7.900
7.900
7.740
7.770
81,295
-0.15(-1.89%)
Jan 17, 2012
7.670
8.080
7.670
7.920
155,731
+0.31(+4.07%)
Jan 13, 2012
7.770
7.830
7.560
7.610
67,322
-0.25(-3.18%)
Jan 12, 2012
6.900
7.990
6.830
7.860
174,965
+0.97(+14.08%)
Jan 11, 2012
6.880
6.980
6.810
6.890
83,910
-0.06(-0.86%)
Jan 10, 2012
6.920
6.980
6.640
6.950
77,188
+0.17(+2.51%)
Jan 09, 2012
6.440
6.870
6.440
6.780
63,233
+0.39(+6.10%)
Jan 06, 2012
6.520
6.550
6.350
6.390
62,108
-0.13(-1.99%)
Jan 05, 2012
6.510
6.590
6.340
6.520
47,044
-0.10(-1.51%)
Jan 04, 2012
6.660
6.750
6.570
6.620
33,073
+0.10(+1.53%)
Dec 30, 2011
6.480
6.640
6.380
6.520
45,069
-0.03(-0.46%)
Dec 29, 2011
6.700
6.700
6.330
6.550
63,059
-0.12(-1.80%)
Dec 28, 2011
6.710
6.810
6.590
6.670
27,909
-0.06(-0.89%)
Dec 27, 2011
6.570
6.790
6.500
6.730
29,060
+0.09(+1.36%)
Dec 23, 2011
6.750
6.750
6.480
6.640
44,701
+0.11(+1.68%)
Dec 21, 2011
6.240
6.540
6.130
6.530
41,491
+0.23(+3.65%)
Dec 20, 2011
6.080
6.380
6.000
6.300
157,825
+0.39(+6.60%)
Dec 19, 2011
6.430
6.470
5.900
5.910
65,682
-0.42(-6.64%)
Dec 16, 2011
6.250
6.490
6.140
6.330
225,740
+0.14(+2.26%)
Dec 15, 2011
6.180
6.250
6.040
6.190
82,063
+0.10(+1.64%)
Dec 14, 2011
5.770
6.100
5.710
6.090
181,618
+0.25(+4.28%)
Dec 13, 2011
6.000
6.090
5.718
5.840
83,073
-0.11(-1.85%)
Dec 12, 2011
5.870
5.970
5.840
5.950
61,127
-0.03(-0.50%)
Dec 09, 2011
5.770
6.100
5.630
5.980
122,737
+0.25(+4.36%)
Dec 08, 2011
5.980
6.120
5.690
5.730
107,514
-0.35(-5.76%)
Dec 07, 2011
6.150
6.250
5.960
6.080
104,387
-0.12(-1.94%)
Dec 06, 2011
6.290
6.300
6.000
6.200
53,071
-0.09(-1.43%)
Dec 05, 2011
6.370
6.450
6.150
6.290
67,064
+0.04(+0.64%)
Dec 02, 2011
6.390
6.390
6.170
6.250
69,913
-0.01(-0.16%)
Dec 01, 2011
6.310
6.550
6.250
6.260
102,826
-0.11(-1.73%)
Nov 30, 2011
5.850
6.380
5.850
6.370
103,333
+0.76(+13.55%)
Nov 29, 2011
5.860
5.880
5.531
5.610
33,281
-0.24(-4.10%)
Nov 28, 2011
5.780
6.090
5.700
5.850
87,169
+0.34(+6.17%)
Nov 25, 2011
5.640
5.680
5.510
5.510
44,161
-0.16(-2.82%)
Nov 23, 2011
5.790
5.910
5.640
5.670
62,122
-0.23(-3.90%)
Nov 22, 2011
6.060
6.080
5.820
5.900
49,621
-0.15(-2.48%)
Nov 21, 2011
5.950
6.100
5.950
6.050
66,824
-0.05(-0.82%)
Nov 18, 2011
6.110
6.230
6.050
6.100
47,840
+0.00(+0.00%)
Nov 17, 2011
6.120
6.200
6.000
6.100
97,627
-0.05(-0.81%)
Nov 16, 2011
5.960
6.290
5.960
6.150
57,533
+0.09(+1.49%)
Nov 15, 2011
6.050
6.100
5.960
6.060
144,282
-0.04(-0.66%)
Nov 14, 2011
6.160
6.210
6.010
6.100
94,704
-0.13(-2.09%)
Nov 11, 2011
6.260
6.260
6.090
6.230
128,211
+0.04(+0.65%)
Nov 10, 2011
6.160
6.240
6.000
6.190
112,929
+0.19(+3.17%)
Nov 09, 2011
5.980
6.190
5.980
6.000
114,669
-0.25(-4.00%)
Nov 08, 2011
6.150
6.350
5.960
6.250
116,204
+0.17(+2.80%)
Nov 07, 2011
6.150
6.210
5.930
6.080
160,482
-0.07(-1.14%)
Nov 04, 2011
6.420
6.500
6.010
6.150
241,819
-0.39(-5.96%)
Nov 03, 2011
6.670
6.840
6.180
6.540
348,879
-0.87(-11.74%)
Nov 02, 2011
7.480
7.480
6.980
7.410
100,584
+0.10(+1.37%)
Nov 01, 2011
7.800
7.990
7.180
7.310
81,974
-0.83(-10.20%)
Oct 31, 2011
8.050
8.430
8.050
8.140
46,410
-0.10(-1.21%)
Oct 28, 2011
8.360
8.430
8.210
8.240
80,852
-0.20(-2.37%)
Oct 27, 2011
8.080
8.490
7.920
8.440
148,622
+0.69(+8.90%)
Oct 26, 2011
7.820
7.850
7.404
7.750
72,644
+0.07(+0.91%)
Oct 25, 2011
7.610
7.790
7.320
7.680
94,110
-0.03(-0.39%)
Oct 24, 2011
7.350
7.720
7.310
7.710
92,120
+0.37(+5.04%)
Oct 21, 2011
7.260
7.350
7.110
7.340
68,883
+0.24(+3.38%)
Oct 20, 2011
7.130
7.130
6.740
7.100
38,674
+0.02(+0.28%)
Oct 19, 2011
7.330
7.380
7.040
7.080
42,887
-0.27(-3.67%)
Oct 18, 2011
7.010
7.490
6.930
7.350
95,858
+0.36(+5.15%)
Oct 17, 2011
7.490
7.490
6.940
6.990
105,133
-0.54(-7.17%)
Oct 14, 2011
7.400
7.570
7.160
7.530
78,993
+0.24(+3.29%)
Oct 13, 2011
7.310
7.380
7.090
7.290
44,093
-0.10(-1.35%)
Oct 12, 2011
7.380
7.480
7.160
7.390
64,283
+0.05(+0.68%)
Oct 11, 2011
6.960
7.450
6.920
7.340
90,742
+0.25(+3.53%)
Oct 10, 2011
6.730
7.100
6.640
7.090
95,313
+0.52(+7.91%)
Oct 07, 2011
6.690
6.820
6.420
6.570
73,512
-0.08(-1.20%)
Oct 06, 2011
6.670
6.720
6.540
6.650
68,631
-0.05(-0.75%)
Oct 05, 2011
6.720
6.920
6.550
6.700
109,278
+0.01(+0.15%)
Oct 04, 2011
6.120
6.780
6.080
6.690
149,727
+0.51(+8.25%)
Oct 03, 2011
6.410
6.670
6.120
6.180
159,062
-0.29(-4.48%)
Sep 30, 2011
6.580
6.840
6.450
6.470
96,009
-0.26(-3.86%)
Sep 29, 2011
6.830
6.830
6.540
6.730
178,755
+0.07(+1.05%)
Sep 28, 2011
6.690
6.770
6.520
6.660
120,756
-0.02(-0.30%)
Sep 27, 2011
6.480
6.700
6.320
6.680
120,283
+0.33(+5.20%)
Sep 26, 2011
6.120
6.360
5.864
6.350
95,287
+0.30(+4.96%)
Sep 23, 2011
5.730
6.070
5.655
6.050
102,625
+0.34(+5.95%)
Sep 22, 2011
5.500
5.930
5.500
5.710
211,805
+0.02(+0.35%)
Sep 21, 2011
6.050
6.200
5.590
5.690
103,738
-0.36(-5.95%)
Sep 20, 2011
6.380
6.380
6.000
6.050
66,528
-0.30(-4.72%)
Sep 19, 2011
6.280
6.460
6.140
6.350
58,040
-0.09(-1.40%)
Sep 16, 2011
6.620
6.650
6.420
6.440
96,836
-0.13(-1.98%)
Sep 15, 2011
6.400
6.630
6.320
6.570
70,916
+0.26(+4.12%)
Sep 14, 2011
6.060
6.370
5.860
6.310
151,640
+0.32(+5.34%)
Sep 13, 2011
6.120
6.120
5.923
5.990
80,633
-0.08(-1.32%)
Sep 12, 2011
5.910
6.150
5.890
6.070
86,026
+0.03(+0.50%)
Sep 09, 2011
6.110
6.160
5.950
6.040
92,497
-0.14(-2.27%)
Sep 08, 2011
6.360
6.450
6.090
6.180
78,736
-0.25(-3.89%)
Sep 07, 2011
6.450
6.510
6.330
6.430
166,478
+0.13(+2.06%)
Sep 06, 2011
6.120
6.340
5.990
6.300
153,875
-0.09(-1.41%)
Sep 02, 2011
6.370
6.570
6.300
6.390
108,216
-0.17(-2.59%)
Sep 01, 2011
6.820
6.880
6.500
6.560
99,437
-0.23(-3.39%)
Aug 31, 2011
7.060
7.320
6.700
6.790
160,917
-0.22(-3.14%)
Aug 30, 2011
6.910
7.100
6.710
7.010
65,517
+0.01(+0.14%)
Aug 29, 2011
6.560
7.030
6.560
7.000
136,209
+0.52(+8.02%)
Aug 26, 2011
6.340
6.600
6.201
6.480
63,877
+0.08(+1.25%)
Aug 25, 2011
6.880
6.920
6.350
6.400
111,853
-0.42(-6.16%)
Aug 24, 2011
6.690
6.980
6.560
6.820
129,891
+0.11(+1.64%)
Aug 23, 2011
6.020
6.790
5.990
6.710
117,378
+0.75(+12.58%)
Aug 22, 2011
6.310
6.310
5.760
5.960
128,756
-0.07(-1.16%)
Aug 19, 2011
6.210
6.690
5.920
6.030
202,976
-0.41(-6.37%)
Aug 18, 2011
6.850
6.880
6.400
6.440
164,267
-0.68(-9.55%)
Aug 17, 2011
7.270
7.420
7.060
7.120
68,811
-0.07(-0.97%)
Aug 16, 2011
7.220
7.340
7.160
7.190
88,016
-0.16(-2.18%)
Aug 15, 2011
7.460
7.590
7.140
7.350
108,289
-0.01(-0.14%)
Aug 12, 2011
7.500
7.540
7.250
7.360
96,794
-0.04(-0.54%)
Aug 11, 2011
7.380
7.590
7.250
7.400
105,298
+0.08(+1.09%)
Aug 10, 2011
7.400
7.537
7.030
7.320
185,696
-0.38(-4.94%)
Aug 09, 2011
7.550
8.330
6.505
7.700
249,765
+0.95(+14.07%)
Aug 08, 2011
7.550
7.810
6.750
6.750
195,114
-0.98(-12.68%)
Aug 05, 2011
8.130
8.200
7.700
7.730
162,949
-0.28(-3.50%)
Aug 04, 2011
8.730
8.840
7.970
8.010
172,545
-0.80(-9.08%)
Aug 03, 2011
8.730
8.940
8.600
8.810
216,819
+0.11(+1.26%)
Aug 02, 2011
9.030
9.130
8.680
8.700
199,072
-0.35(-3.87%)
Aug 01, 2011
9.310
9.340
9.010
9.050
193,272
-0.14(-1.52%)
Jul 29, 2011
9.200
9.230
9.110
9.190
86,354
-0.11(-1.18%)
Jul 28, 2011
9.180
9.420
9.140
9.300
109,702
+0.15(+1.64%)
Jul 27, 2011
9.360
9.360
9.050
9.150
93,240
-0.27(-2.87%)
Jul 26, 2011
9.670
9.670
9.060
9.420
137,172
-0.14(-1.46%)
Jul 25, 2011
9.430
9.650
9.360
9.560
115,321
-0.03(-0.31%)
Jul 22, 2011
9.550
9.630
9.500
9.590
73,049
+0.13(+1.37%)
Jul 21, 2011
9.110
9.470
9.080
9.460
127,923
+0.36(+3.96%)
Jul 20, 2011
9.200
9.220
8.940
9.100
131,799
-0.11(-1.19%)
Jul 19, 2011
8.790
9.250
8.790
9.210
121,095
+0.54(+6.23%)
Jul 18, 2011
8.920
8.930
8.650
8.670
80,920
-0.32(-3.56%)
Jul 15, 2011
8.870
9.100
8.760
8.990
82,377
+0.12(+1.35%)
Jul 14, 2011
9.050
9.110
8.860
8.870
67,710
-0.19(-2.10%)
Jul 13, 2011
8.800
9.170
8.790
9.060
119,123
+0.29(+3.31%)
Jul 12, 2011
8.810
9.020
8.720
8.770
90,096
-0.06(-0.68%)
Jul 11, 2011
8.835
9.000
8.810
8.830
46,681
-0.15(-1.67%)
Jul 08, 2011
9.000
9.000
8.830
8.980
33,807
-0.27(-2.92%)
Jul 07, 2011
9.310
9.490
9.230
9.250
79,757
+0.08(+0.87%)
Jul 06, 2011
9.000
9.290
8.990
9.170
45,932
+0.17(+1.89%)
Jul 05, 2011
9.170
9.190
8.960
9.000
94,306
-0.20(-2.17%)
Jul 01, 2011
8.780
9.240
8.710
9.200
134,386
+0.44(+5.02%)
Jun 30, 2011
8.560
8.770
8.470
8.760
63,624
+0.22(+2.58%)
Jun 29, 2011
8.520
8.580
8.440
8.540
72,022
+0.04(+0.47%)
Jun 28, 2011
8.450
8.530
8.350
8.500
44,845
+0.07(+0.83%)
Jun 27, 2011
8.390
8.650
8.360
8.430
118,686
+0.01(+0.12%)
Jun 24, 2011
8.200
8.490
8.150
8.420
238,152
+0.24(+2.93%)
Jun 23, 2011
7.840
8.250
7.800
8.180
76,316
+0.20(+2.51%)
Jun 22, 2011
8.280
8.420
7.970
7.980
122,362
-0.36(-4.32%)
Jun 21, 2011
8.140
8.380
8.080
8.340
76,452
+0.29(+3.60%)
Jun 20, 2011
8.030
8.090
7.960
8.050
75,477
+0.13(+1.64%)
Jun 17, 2011
7.770
7.990
7.770
7.920
126,931
+0.24(+3.13%)
Jun 16, 2011
7.570
7.780
7.530
7.680
89,418
+0.10(+1.32%)
Jun 15, 2011
7.680
7.790
7.510
7.580
65,112
-0.22(-2.82%)
Jun 14, 2011
7.860
7.970
7.730
7.800
58,386
+0.08(+1.04%)
Jun 13, 2011
7.830
7.830
7.720
7.720
62,141
-0.09(-1.15%)
Jun 10, 2011
7.730
7.900
7.730
7.810
77,490
-0.01(-0.13%)
Jun 09, 2011
8.140
8.140
7.810
7.820
69,164
-0.32(-3.93%)
Jun 08, 2011
7.700
8.210
7.680
8.140
137,528
+0.40(+5.17%)
Jun 07, 2011
7.850
8.000
7.674
7.740
121,658
-0.08(-1.02%)
Jun 06, 2011
8.150
8.160
7.800
7.820
146,293
-0.33(-4.05%)
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.