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
Friedman Industries Inc
(NY:
FRD
)
18.30
-0.27 (-1.45%)
Official Closing Price
Updated: 8:00 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, 2007
9.650
9.700
9.560
9.560
18,600
-0.12(-1.24%)
May 30, 2007
9.590
9.710
9.450
9.680
9,600
+0.03(+0.31%)
May 29, 2007
9.470
9.750
9.469
9.650
12,700
+0.19(+2.01%)
May 25, 2007
9.500
9.500
9.450
9.460
6,400
+0.03(+0.32%)
May 24, 2007
9.600
9.600
9.410
9.430
17,900
-0.27(-2.78%)
May 23, 2007
9.600
9.750
9.600
9.700
9,200
+0.10(+1.04%)
May 22, 2007
9.350
9.600
9.170
9.600
24,200
+0.05(+0.52%)
May 21, 2007
9.750
9.750
9.550
9.550
12,500
-0.20(-2.05%)
May 18, 2007
9.990
10.00
9.490
9.750
30,100
-0.25(-2.50%)
May 17, 2007
9.930
10.00
9.870
10.00
4,500
+0.05(+0.50%)
May 16, 2007
10.09
10.16
9.950
9.950
7,400
-0.06(-0.60%)
May 15, 2007
10.00
10.10
9.950
10.01
9,800
-0.10(-0.99%)
May 14, 2007
10.04
10.14
10.04
10.11
10,800
-0.05(-0.49%)
May 11, 2007
10.06
10.20
9.970
10.16
16,700
+0.15(+1.50%)
May 10, 2007
10.18
10.20
10.01
10.01
10,700
-0.27(-2.63%)
May 09, 2007
10.08
10.30
9.900
10.28
33,600
+0.29(+2.90%)
May 08, 2007
9.800
10.00
9.650
9.990
45,700
+0.14(+1.42%)
May 07, 2007
9.910
9.980
9.740
9.850
22,800
-0.16(-1.60%)
May 04, 2007
9.920
10.04
9.850
10.01
10,500
+0.03(+0.30%)
May 03, 2007
9.960
9.980
9.882
9.980
14,900
+0.02(+0.20%)
May 02, 2007
9.800
9.960
9.750
9.960
17,500
+0.11(+1.12%)
May 01, 2007
9.780
9.870
9.780
9.850
36,400
+0.00(+0.00%)
Apr 30, 2007
9.900
9.920
9.700
9.850
22,200
-0.08(-0.81%)
Apr 27, 2007
10.13
10.22
9.900
9.930
8,600
-0.08(-0.80%)
Apr 26, 2007
9.850
10.12
9.800
10.01
46,600
+0.16(+1.62%)
Apr 25, 2007
9.850
10.00
9.820
9.850
17,600
+0.03(+0.31%)
Apr 24, 2007
9.900
9.950
9.780
9.820
24,200
-0.04(-0.41%)
Apr 23, 2007
9.780
9.890
9.780
9.860
14,000
+0.06(+0.61%)
Apr 20, 2007
9.820
9.850
9.610
9.800
34,400
+0.00(+0.00%)
Apr 19, 2007
9.880
9.900
9.700
9.800
24,600
-0.14(-1.41%)
Apr 18, 2007
9.750
10.00
9.730
9.940
62,900
+0.24(+2.47%)
Apr 17, 2007
9.380
9.800
9.380
9.700
46,600
+0.32(+3.41%)
Apr 16, 2007
9.250
9.500
9.250
9.380
27,300
+0.13(+1.41%)
Apr 13, 2007
9.050
9.250
9.050
9.250
29,700
+0.15(+1.65%)
Apr 12, 2007
9.050
9.140
8.950
9.100
10,300
+0.04(+0.44%)
Apr 11, 2007
9.130
9.200
9.060
9.060
20,100
-0.08(-0.87%)
Apr 10, 2007
9.110
9.180
9.000
9.140
40,400
-0.03(-0.33%)
Apr 09, 2007
9.200
9.270
9.060
9.170
22,400
+0.03(+0.33%)
Apr 05, 2007
9.160
9.161
9.067
9.140
5,600
-0.09(-0.97%)
Apr 04, 2007
9.100
9.250
9.040
9.230
14,900
+0.19(+2.10%)
Apr 03, 2007
9.100
9.190
9.000
9.040
25,000
+0.03(+0.33%)
Apr 02, 2007
9.100
9.150
8.950
9.010
19,600
-0.23(-2.49%)
Mar 30, 2007
9.200
9.250
8.950
9.240
29,300
+0.10(+1.09%)
Mar 29, 2007
8.800
9.700
8.800
9.140
91,100
+0.40(+4.58%)
Mar 28, 2007
8.600
8.800
8.500
8.740
21,600
-0.07(-0.79%)
Mar 27, 2007
8.950
8.950
8.760
8.810
19,100
-0.14(-1.56%)
Mar 26, 2007
9.100
9.130
8.810
8.950
21,800
-0.18(-1.97%)
Mar 23, 2007
9.100
9.180
8.990
9.130
22,400
-0.02(-0.22%)
Mar 22, 2007
8.700
9.300
8.700
9.150
35,700
+0.31(+3.51%)
Mar 21, 2007
8.360
9.100
8.360
8.840
24,700
+0.36(+4.25%)
Mar 20, 2007
8.550
8.600
8.400
8.480
28,900
-0.14(-1.62%)
Mar 19, 2007
8.770
8.770
8.470
8.620
30,000
-0.14(-1.60%)
Mar 16, 2007
8.720
8.930
8.720
8.760
16,000
+0.06(+0.69%)
Mar 15, 2007
8.680
8.850
8.670
8.700
21,500
+0.02(+0.23%)
Mar 14, 2007
8.510
8.750
8.330
8.680
30,000
+0.07(+0.81%)
Mar 13, 2007
8.820
8.890
8.600
8.610
27,500
-0.21(-2.38%)
Mar 12, 2007
8.780
8.900
8.650
8.820
18,000
+0.07(+0.80%)
Mar 09, 2007
8.650
8.950
8.600
8.750
20,600
+0.07(+0.81%)
Mar 08, 2007
8.700
8.870
8.646
8.680
35,100
+0.13(+1.52%)
Mar 07, 2007
8.470
8.900
8.400
8.550
97,500
+0.22(+2.64%)
Mar 06, 2007
8.040
8.500
8.040
8.330
41,000
+0.29(+3.61%)
Mar 05, 2007
8.110
8.190
8.000
8.040
67,300
-0.15(-1.83%)
Mar 02, 2007
8.400
8.420
8.060
8.190
55,100
-0.20(-2.38%)
Mar 01, 2007
8.250
8.600
8.000
8.390
107,600
+0.01(+0.12%)
Feb 28, 2007
8.330
8.470
8.050
8.380
104,400
+0.05(+0.60%)
Feb 27, 2007
9.240
9.240
8.100
8.330
155,700
-0.93(-10.04%)
Feb 26, 2007
9.330
9.500
9.240
9.260
56,785
-0.07(-0.75%)
Feb 23, 2007
9.420
9.570
9.300
9.330
66,200
-0.17(-1.79%)
Feb 22, 2007
9.600
9.600
9.400
9.500
50,600
-0.10(-1.04%)
Feb 21, 2007
9.700
9.800
9.400
9.600
113,700
-0.10(-1.03%)
Feb 20, 2007
9.750
9.750
9.550
9.700
132,200
-0.05(-0.51%)
Feb 16, 2007
9.550
9.750
9.550
9.750
53,000
+0.20(+2.09%)
Feb 15, 2007
9.770
9.770
9.300
9.550
206,200
-0.15(-1.55%)
Feb 14, 2007
11.70
12.15
9.550
9.700
382,800
-2.02(-17.24%)
Feb 13, 2007
11.58
11.98
11.50
11.72
42,640
+0.22(+1.91%)
Feb 12, 2007
11.40
11.65
11.32
11.50
37,600
+0.05(+0.44%)
Feb 09, 2007
11.45
11.58
11.25
11.45
24,900
-0.15(-1.29%)
Feb 08, 2007
11.25
11.62
11.18
11.60
55,600
+0.43(+3.85%)
Feb 07, 2007
10.83
11.25
10.83
11.17
29,200
+0.34(+3.14%)
Feb 06, 2007
10.73
10.88
10.64
10.83
33,100
+0.13(+1.21%)
Feb 05, 2007
10.66
10.79
10.56
10.70
37,500
-0.27(-2.46%)
Feb 02, 2007
11.20
11.20
10.90
10.97
24,500
-0.27(-2.40%)
Feb 01, 2007
11.06
11.35
11.05
11.24
20,300
+0.14(+1.26%)
Jan 31, 2007
11.05
11.20
11.00
11.10
27,900
-0.00(-0.00%)
Jan 30, 2007
11.15
11.15
10.85
11.10
33,600
+0.05(+0.45%)
Jan 29, 2007
11.30
11.36
11.00
11.05
42,200
-0.07(-0.63%)
Jan 26, 2007
11.00
11.40
10.96
11.12
22,800
+0.13(+1.18%)
Jan 25, 2007
11.10
11.50
10.99
10.99
34,200
-0.07(-0.63%)
Jan 24, 2007
11.00
11.15
10.91
11.06
20,500
+0.09(+0.82%)
Jan 23, 2007
10.60
10.97
10.57
10.97
32,100
+0.46(+4.38%)
Jan 22, 2007
10.46
10.75
10.44
10.51
32,500
+0.02(+0.19%)
Jan 19, 2007
10.50
10.55
10.35
10.49
20,400
+0.04(+0.38%)
Jan 18, 2007
10.44
10.69
10.44
10.45
33,000
+0.01(+0.10%)
Jan 17, 2007
10.65
10.66
10.39
10.44
61,700
-0.28(-2.61%)
Jan 16, 2007
10.78
10.78
10.55
10.72
38,800
-0.06(-0.56%)
Jan 12, 2007
10.70
11.01
10.65
10.78
39,800
+0.05(+0.47%)
Jan 11, 2007
10.87
11.00
10.50
10.73
31,400
-0.17(-1.56%)
Jan 10, 2007
10.65
11.09
10.65
10.90
38,900
+0.15(+1.40%)
Jan 09, 2007
10.65
10.81
10.45
10.75
67,800
+0.06(+0.56%)
Jan 08, 2007
11.76
11.96
10.68
10.69
131,500
-1.17(-9.85%)
Jan 05, 2007
12.39
12.39
11.81
11.86
35,700
-0.43(-3.52%)
Jan 04, 2007
11.95
12.40
11.75
12.29
84,000
+0.48(+4.06%)
Jan 03, 2007
12.20
12.25
11.81
11.81
97,700
-0.29(-2.40%)
Dec 29, 2006
12.30
12.30
12.01
12.10
39,300
-0.09(-0.74%)
Dec 28, 2006
12.45
12.89
12.07
12.19
43,200
-0.18(-1.46%)
Dec 27, 2006
11.65
12.73
11.64
12.37
189,900
+0.82(+7.10%)
Dec 26, 2006
11.52
11.70
11.30
11.55
35,500
+0.03(+0.26%)
Dec 22, 2006
11.60
11.60
11.32
11.52
30,000
-0.01(-0.09%)
Dec 21, 2006
11.49
12.00
11.43
11.53
48,900
+0.11(+0.96%)
Dec 20, 2006
11.15
11.50
11.13
11.42
15,400
+0.17(+1.51%)
Dec 19, 2006
11.20
11.35
11.00
11.25
50,700
-0.10(-0.88%)
Dec 18, 2006
11.66
11.84
11.25
11.35
89,900
-0.11(-0.96%)
Dec 15, 2006
11.10
11.46
11.10
11.46
70,900
+0.38(+3.43%)
Dec 14, 2006
11.20
11.65
11.05
11.08
80,300
-0.17(-1.51%)
Dec 13, 2006
11.38
11.56
11.07
11.25
65,100
-0.10(-0.88%)
Dec 12, 2006
12.20
12.20
11.24
11.35
207,600
-0.85(-6.97%)
Dec 11, 2006
11.10
12.25
11.05
12.20
326,700
+1.17(+10.62%)
Dec 08, 2006
10.85
11.08
10.75
11.03
88,100
+0.33(+3.07%)
Dec 07, 2006
11.00
11.17
10.53
10.70
87,600
-0.20(-1.83%)
Dec 06, 2006
10.40
11.14
10.36
10.90
252,500
+0.73(+7.18%)
Dec 05, 2006
10.25
10.30
9.910
10.17
55,900
-0.01(-0.10%)
Dec 04, 2006
9.750
10.49
9.750
10.18
165,300
+0.48(+4.94%)
Dec 01, 2006
9.600
9.770
9.560
9.701
25,400
+0.15(+1.58%)
Nov 30, 2006
9.450
9.650
9.400
9.550
14,800
+0.05(+0.53%)
Nov 29, 2006
9.560
9.600
9.400
9.500
58,800
-0.15(-1.55%)
Nov 28, 2006
9.750
9.800
9.650
9.650
8,200
-0.07(-0.72%)
Nov 27, 2006
9.940
10.18
9.720
9.720
43,500
-0.20(-2.02%)
Nov 24, 2006
9.660
9.920
9.660
9.920
25,500
+0.27(+2.80%)
Nov 22, 2006
9.810
9.880
9.570
9.650
43,200
-0.05(-0.52%)
Nov 21, 2006
9.350
9.850
9.350
9.700
41,800
+0.30(+3.23%)
Nov 20, 2006
9.250
9.500
9.250
9.396
42,000
+0.25(+2.69%)
Nov 17, 2006
9.150
9.250
9.090
9.150
29,000
-0.02(-0.22%)
Nov 16, 2006
9.150
9.230
9.140
9.170
27,700
-0.09(-0.97%)
Nov 15, 2006
9.100
9.320
9.100
9.260
45,600
-0.04(-0.43%)
Nov 14, 2006
9.500
9.950
9.100
9.300
111,800
-0.24(-2.52%)
Nov 13, 2006
9.290
9.540
9.050
9.540
53,400
+0.25(+2.69%)
Nov 10, 2006
9.650
9.690
9.210
9.290
21,900
-0.27(-2.82%)
Nov 09, 2006
9.720
9.800
9.500
9.560
22,600
-0.15(-1.55%)
Nov 08, 2006
9.550
9.722
9.520
9.710
9,700
+0.08(+0.83%)
Nov 07, 2006
9.950
9.950
9.520
9.630
27,600
-0.21(-2.13%)
Nov 06, 2006
9.700
9.970
9.660
9.840
29,800
+0.20(+2.12%)
Nov 03, 2006
9.510
9.860
9.500
9.636
56,800
+0.14(+1.43%)
Nov 02, 2006
9.600
10.15
9.410
9.500
22,800
-0.29(-2.96%)
Nov 01, 2006
9.150
9.930
9.150
9.790
68,400
+0.64(+6.99%)
Oct 31, 2006
9.100
9.150
9.100
9.150
27,800
+0.01(+0.11%)
Oct 30, 2006
9.100
9.160
9.100
9.140
19,500
+0.04(+0.44%)
Oct 27, 2006
9.160
9.230
9.100
9.100
4,800
-0.01(-0.11%)
Oct 26, 2006
9.120
9.250
9.100
9.110
13,200
+0.00(+0.00%)
Oct 25, 2006
9.180
9.240
9.100
9.110
32,300
-0.07(-0.76%)
Oct 24, 2006
9.200
9.200
9.100
9.180
19,100
+0.09(+0.99%)
Oct 23, 2006
8.770
9.210
8.760
9.090
61,400
+0.30(+3.41%)
Oct 20, 2006
8.950
8.950
8.751
8.790
4,900
-0.13(-1.46%)
Oct 19, 2006
8.800
9.000
8.750
8.920
42,100
+0.20(+2.29%)
Oct 18, 2006
8.700
8.800
8.700
8.720
19,100
+0.03(+0.35%)
Oct 17, 2006
8.670
8.750
8.670
8.690
19,600
+0.03(+0.35%)
Oct 16, 2006
8.680
8.750
8.590
8.660
22,600
-0.03(-0.35%)
Oct 13, 2006
8.700
8.830
8.600
8.690
24,600
-0.06(-0.69%)
Oct 12, 2006
8.550
8.920
8.550
8.750
25,100
+0.12(+1.39%)
Oct 11, 2006
8.730
8.730
8.540
8.630
7,500
-0.10(-1.15%)
Oct 10, 2006
8.300
8.890
8.300
8.730
45,800
+0.37(+4.43%)
Oct 09, 2006
8.100
8.450
8.100
8.360
44,300
+0.19(+2.33%)
Oct 06, 2006
8.080
8.240
8.080
8.170
13,900
+0.07(+0.86%)
Oct 05, 2006
7.930
8.100
7.880
8.100
13,700
+0.09(+1.12%)
Oct 04, 2006
8.070
8.140
7.810
8.010
37,900
-0.12(-1.48%)
Oct 03, 2006
8.320
8.320
8.050
8.130
48,100
-0.22(-2.63%)
Oct 02, 2006
8.400
8.450
8.250
8.350
23,900
-0.02(-0.24%)
Sep 29, 2006
8.550
8.550
8.350
8.370
10,400
-0.07(-0.83%)
Sep 28, 2006
8.400
8.440
8.350
8.440
4,000
+0.04(+0.48%)
Sep 27, 2006
8.350
8.420
8.150
8.400
10,600
+0.13(+1.57%)
Sep 26, 2006
8.300
8.380
8.250
8.270
13,000
+0.12(+1.47%)
Sep 25, 2006
8.500
8.510
7.930
8.150
86,500
-0.39(-4.57%)
Sep 22, 2006
8.650
8.650
8.540
8.540
5,200
-0.06(-0.70%)
Sep 21, 2006
8.560
8.650
8.540
8.600
23,600
+0.00(+0.00%)
Sep 20, 2006
8.560
8.660
8.560
8.600
11,100
-0.02(-0.23%)
Sep 19, 2006
8.500
8.620
8.500
8.620
8,700
-0.05(-0.58%)
Sep 18, 2006
8.550
8.670
8.550
8.670
25,200
+0.00(+0.00%)
Sep 15, 2006
8.560
8.670
8.540
8.670
9,800
-0.05(-0.57%)
Sep 14, 2006
8.700
8.990
8.490
8.720
30,900
+0.04(+0.46%)
Sep 13, 2006
8.440
8.680
8.410
8.680
30,900
+0.18(+2.12%)
Sep 12, 2006
8.600
8.600
8.350
8.500
46,800
-0.05(-0.58%)
Sep 11, 2006
8.770
8.770
8.530
8.550
33,200
-0.32(-3.61%)
Sep 08, 2006
8.990
8.990
8.870
8.870
26,900
-0.05(-0.56%)
Sep 07, 2006
9.000
9.000
8.600
8.920
28,400
-0.17(-1.87%)
Sep 06, 2006
8.850
9.150
8.820
9.090
35,100
+0.15(+1.68%)
Sep 05, 2006
8.650
9.000
8.650
8.940
40,900
+0.29(+3.35%)
Sep 01, 2006
8.700
8.760
8.570
8.650
31,600
+0.12(+1.41%)
Aug 31, 2006
8.450
8.535
8.450
8.530
30,900
+0.04(+0.47%)
Aug 30, 2006
8.530
8.530
8.410
8.490
17,800
-0.01(-0.12%)
Aug 29, 2006
8.600
8.600
8.450
8.500
14,400
+0.10(+1.19%)
Aug 28, 2006
8.600
8.800
8.350
8.400
56,800
-0.29(-3.34%)
Aug 25, 2006
8.800
8.800
8.650
8.690
19,400
-0.13(-1.47%)
Aug 24, 2006
8.680
8.870
8.680
8.820
22,500
+0.21(+2.44%)
Aug 23, 2006
8.850
8.860
8.570
8.610
17,500
-0.24(-2.71%)
Aug 22, 2006
9.000
9.010
8.800
8.850
16,200
-0.20(-2.21%)
Aug 21, 2006
9.100
9.100
8.900
9.050
30,200
-0.03(-0.33%)
Aug 18, 2006
9.170
9.220
9.050
9.080
10,700
+0.01(+0.11%)
Aug 17, 2006
9.260
9.460
9.070
9.070
44,900
-0.19(-2.05%)
Aug 16, 2006
8.490
9.540
8.490
9.260
168,000
+0.77(+9.07%)
Aug 15, 2006
8.600
8.760
8.400
8.490
65,300
-0.01(-0.12%)
Aug 14, 2006
8.100
8.800
8.050
8.500
119,700
+0.40(+4.94%)
Aug 11, 2006
8.240
8.240
8.100
8.100
25,300
-0.22(-2.68%)
Aug 10, 2006
8.590
8.660
8.320
8.323
29,600
-0.26(-3.00%)
Aug 09, 2006
8.320
8.690
8.320
8.580
27,300
+0.18(+2.14%)
Aug 08, 2006
8.380
8.490
8.350
8.400
10,500
-0.06(-0.71%)
Aug 07, 2006
8.550
8.550
8.110
8.460
17,900
-0.04(-0.47%)
Aug 04, 2006
8.550
8.550
8.350
8.500
16,400
-0.02(-0.23%)
Aug 03, 2006
8.250
8.550
8.250
8.520
10,900
+0.23(+2.77%)
Aug 02, 2006
8.070
8.470
8.070
8.290
28,100
+0.27(+3.37%)
Aug 01, 2006
8.100
8.170
7.950
8.020
41,900
-0.13(-1.60%)
Jul 31, 2006
8.060
8.150
7.860
8.150
10,600
+0.09(+1.12%)
Jul 28, 2006
8.400
8.406
7.820
8.060
30,000
-0.33(-3.93%)
Jul 27, 2006
8.350
8.470
8.350
8.390
8,900
-0.06(-0.71%)
Jul 26, 2006
8.300
8.540
8.300
8.450
13,300
-0.03(-0.35%)
Jul 25, 2006
8.300
8.550
8.300
8.480
17,900
+0.18(+2.17%)
Jul 24, 2006
8.320
8.420
8.000
8.300
11,800
-0.06(-0.72%)
Jul 21, 2006
8.700
8.750
8.200
8.360
25,100
-0.24(-2.79%)
Jul 20, 2006
8.460
8.700
8.460
8.600
26,600
+0.19(+2.26%)
Jul 19, 2006
8.120
8.480
8.110
8.410
33,800
+0.12(+1.45%)
Jul 18, 2006
8.400
8.420
8.000
8.290
33,000
-0.15(-1.78%)
Jul 17, 2006
8.720
8.800
8.210
8.440
19,000
-0.28(-3.21%)
Jul 14, 2006
8.850
8.850
8.580
8.720
27,500
-0.13(-1.47%)
Jul 13, 2006
9.000
9.000
8.730
8.850
22,200
-0.24(-2.64%)
Jul 12, 2006
9.000
9.110
8.980
9.090
11,100
+0.11(+1.22%)
Jul 11, 2006
9.090
9.090
8.810
8.980
15,200
-0.10(-1.10%)
Jul 10, 2006
9.100
9.170
9.046
9.080
12,900
-0.21(-2.26%)
Jul 07, 2006
9.180
9.290
9.020
9.290
26,300
+0.05(+0.54%)
Jul 06, 2006
9.600
9.630
9.230
9.240
27,500
-0.36(-3.75%)
Jul 05, 2006
9.750
9.832
9.360
9.600
31,800
-0.20(-2.04%)
Jul 03, 2006
9.120
9.820
9.000
9.800
41,200
+0.75(+8.29%)
Jun 30, 2006
9.100
9.390
8.700
9.050
71,700
-0.10(-1.09%)
Jun 29, 2006
8.130
9.680
8.130
9.150
131,800
+1.08(+13.38%)
Jun 28, 2006
8.350
8.450
8.010
8.070
16,900
-0.27(-3.24%)
Jun 27, 2006
8.310
8.360
8.310
8.340
16,100
+0.01(+0.12%)
Jun 26, 2006
8.240
8.400
8.240
8.330
9,100
-0.02(-0.24%)
Jun 23, 2006
8.170
8.360
8.110
8.350
23,400
+0.25(+3.09%)
Jun 22, 2006
7.870
8.200
7.870
8.100
30,200
+0.20(+2.53%)
Jun 21, 2006
7.620
7.900
7.620
7.900
19,100
+0.27(+3.54%)
Jun 20, 2006
7.600
7.750
7.400
7.630
18,600
-0.07(-0.91%)
Jun 19, 2006
7.830
7.830
7.550
7.700
8,800
-0.13(-1.66%)
Jun 16, 2006
7.850
7.900
7.610
7.830
12,700
+0.05(+0.64%)
Jun 15, 2006
7.440
7.790
7.390
7.780
26,000
+0.46(+6.28%)
Jun 14, 2006
7.330
7.380
7.170
7.320
26,000
-0.08(-1.08%)
Jun 13, 2006
7.320
7.600
7.320
7.400
65,800
+0.20(+2.78%)
Jun 12, 2006
7.500
7.600
7.200
7.200
35,700
-0.50(-6.49%)
Jun 09, 2006
7.470
7.900
7.470
7.700
31,600
+0.20(+2.67%)
Jun 08, 2006
7.650
7.750
7.411
7.500
34,900
-0.24(-3.10%)
Jun 07, 2006
7.630
8.000
7.400
7.740
29,300
+0.18(+2.38%)
Jun 06, 2006
7.620
7.780
7.520
7.560
58,300
-0.04(-0.53%)
Jun 05, 2006
7.700
7.730
7.320
7.600
111,300
-0.35(-4.40%)
Jun 02, 2006
8.050
8.050
7.650
7.950
61,000
+0.00(+0.00%)
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.