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
Byd Company Ltd ADR
(OP:
BYDDY
)
59.38
+1.18 (+2.03%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 17, 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 30, 2014
9.700
9.880
9.700
9.824
3,799
+0.02(+0.24%)
May 29, 2014
9.810
9.810
9.770
9.800
8,097
-0.31(-3.07%)
May 28, 2014
10.13
10.14
10.07
10.11
15,660
-0.34(-3.25%)
May 27, 2014
10.43
10.50
10.43
10.45
50,732
+0.64(+6.52%)
May 23, 2014
9.810
9.810
9.810
0
-1.00(-9.25%)
May 22, 2014
10.71
10.82
10.71
10.81
19,902
+0.52(+5.05%)
May 21, 2014
10.38
10.38
10.26
10.29
15,744
+0.20(+1.98%)
May 20, 2014
10.09
10.13
10.04
10.09
19,429
-0.07(-0.69%)
May 19, 2014
10.07
10.24
10.07
10.16
11,214
-0.09(-0.88%)
May 16, 2014
10.29
10.29
10.21
10.25
10,471
-0.11(-1.08%)
May 15, 2014
10.45
10.45
10.34
10.36
14,252
+0.26(+2.59%)
May 14, 2014
10.03
10.10
10.03
10.10
31,131
+0.09(+0.90%)
May 13, 2014
9.930
10.01
9.930
10.01
19,168
+0.00(+0.00%)
May 12, 2014
9.960
10.02
9.960
10.01
20,594
+0.49(+5.15%)
May 09, 2014
9.550
9.550
9.490
9.520
14,959
+0.14(+1.49%)
May 08, 2014
9.630
9.630
9.340
9.380
129,359
-0.77(-7.59%)
May 07, 2014
10.14
10.20
10.06
10.15
13,184
-0.29(-2.78%)
May 06, 2014
10.49
10.52
10.41
10.44
10,384
+0.03(+0.29%)
May 05, 2014
10.69
10.71
10.28
10.41
29,131
-0.41(-3.79%)
May 02, 2014
10.85
10.85
10.71
10.82
13,897
+0.07(+0.65%)
May 01, 2014
10.63
10.75
10.63
10.75
31,002
+0.11(+1.03%)
Apr 30, 2014
10.84
10.84
10.61
10.64
102,955
-0.57(-5.08%)
Apr 29, 2014
11.15
11.25
11.15
11.21
93,109
+0.22(+2.00%)
Apr 28, 2014
11.04
11.05
10.97
10.99
45,898
-0.91(-7.65%)
Apr 25, 2014
11.90
11.92
11.87
11.90
67,379
+0.05(+0.42%)
Apr 24, 2014
12.27
12.27
11.65
11.85
11,009
-0.44(-3.58%)
Apr 23, 2014
12.40
12.40
12.25
12.29
21,332
-0.15(-1.21%)
Apr 22, 2014
12.44
12.47
12.38
12.44
11,032
+0.24(+1.97%)
Apr 21, 2014
12.34
12.34
12.13
12.20
11,128
-0.14(-1.13%)
Apr 17, 2014
12.34
12.34
12.34
0
+0.17(+1.40%)
Apr 16, 2014
12.11
12.25
12.11
12.17
13,093
+0.23(+1.93%)
Apr 15, 2014
12.00
12.02
11.80
11.94
44,957
-0.96(-7.44%)
Apr 14, 2014
12.90
12.98
12.88
12.90
49,646
-0.10(-0.77%)
Apr 11, 2014
13.17
13.17
13.00
13.00
0
-0.17(-1.29%)
Apr 10, 2014
13.28
13.44
13.17
13.17
47,520
+0.58(+4.61%)
Apr 09, 2014
12.48
12.59
12.48
12.59
13,816
+0.09(+0.72%)
Apr 08, 2014
12.46
12.53
12.46
12.50
3,220
-0.04(-0.32%)
Apr 07, 2014
12.69
12.69
12.48
12.54
15,081
+0.10(+0.80%)
Apr 04, 2014
12.60
12.60
12.43
12.44
0
-0.04(-0.32%)
Apr 03, 2014
12.63
12.63
12.45
12.48
15,686
-0.20(-1.58%)
Apr 02, 2014
12.58
12.76
12.58
12.68
31,412
+0.24(+1.93%)
Apr 01, 2014
12.50
12.51
12.41
12.44
14,223
+0.12(+0.97%)
Mar 31, 2014
12.25
12.38
12.25
12.32
21,823
+0.42(+3.53%)
Mar 28, 2014
11.92
11.92
11.83
11.90
0
+0.15(+1.28%)
Mar 27, 2014
11.74
11.80
11.70
11.75
39,248
-0.49(-4.00%)
Mar 26, 2014
12.35
12.36
12.24
12.24
6,800
+0.07(+0.58%)
Mar 25, 2014
12.19
12.31
12.14
12.17
13,384
+0.05(+0.41%)
Mar 24, 2014
12.20
12.20
12.09
12.12
25,031
-0.60(-4.72%)
Mar 21, 2014
12.81
12.88
12.62
12.72
31,278
+0.38(+3.08%)
Mar 20, 2014
12.28
12.34
12.07
12.34
58,317
-1.52(-10.94%)
Mar 19, 2014
14.08
14.09
13.80
13.86
39,814
-0.15(-1.10%)
Mar 18, 2014
14.07
14.10
13.97
14.01
31,652
+0.01(+0.07%)
Mar 17, 2014
14.28
14.28
14.00
14.00
117,713
+0.40(+2.94%)
Mar 14, 2014
13.67
13.70
13.57
13.60
0
+0.08(+0.59%)
Mar 13, 2014
13.82
13.82
13.50
13.52
23,795
-0.50(-3.57%)
Mar 12, 2014
14.13
14.13
13.90
14.02
44,755
+0.00(+0.00%)
Mar 11, 2014
14.11
14.12
13.99
14.02
131,258
+0.13(+0.94%)
Mar 10, 2014
13.91
14.00
13.86
13.89
34,907
+0.05(+0.36%)
Mar 07, 2014
13.85
13.94
13.80
13.84
0
+0.74(+5.65%)
Mar 06, 2014
13.09
13.10
13.04
13.10
52,432
+0.10(+0.77%)
Mar 05, 2014
13.03
13.05
12.97
13.00
163,398
-0.26(-1.96%)
Mar 04, 2014
13.15
13.35
13.15
13.26
120,297
+0.12(+0.93%)
Mar 03, 2014
13.27
13.27
13.07
13.14
61,488
-0.25(-1.88%)
Feb 28, 2014
13.13
13.39
13.13
13.39
0
+1.15(+9.40%)
Feb 27, 2014
12.12
12.24
12.10
12.24
87,215
-0.04(-0.33%)
Feb 26, 2014
12.17
12.30
12.12
12.28
97,248
+1.14(+10.23%)
Feb 25, 2014
11.13
11.15
11.12
11.14
83,255
+0.07(+0.63%)
Feb 24, 2014
11.06
11.08
10.98
11.07
16,709
+0.09(+0.82%)
Feb 21, 2014
10.97
10.98
10.95
10.98
0
+0.00(+0.00%)
Feb 20, 2014
10.94
10.99
10.92
10.98
24,468
+0.16(+1.48%)
Feb 19, 2014
10.82
10.93
10.80
10.82
26,311
+0.14(+1.31%)
Feb 18, 2014
10.72
10.75
10.68
10.68
92,623
-0.01(-0.09%)
Feb 14, 2014
10.69
10.69
10.69
0
-0.11(-1.02%)
Feb 13, 2014
10.72
10.80
10.70
10.80
134,435
+0.63(+6.19%)
Feb 12, 2014
10.27
10.27
10.16
10.17
20,426
-0.02(-0.20%)
Feb 11, 2014
10.14
10.24
10.12
10.19
158,394
+0.07(+0.69%)
Feb 10, 2014
10.18
10.18
10.10
10.12
145,182
+0.31(+3.16%)
Feb 07, 2014
9.810
9.820
9.750
9.810
0
+0.30(+3.15%)
Feb 06, 2014
9.450
9.510
9.450
9.510
13,559
+0.32(+3.48%)
Feb 05, 2014
9.130
9.230
9.130
9.190
145,648
-0.09(-0.97%)
Feb 04, 2014
9.260
9.320
9.150
9.280
14,293
+0.11(+1.20%)
Feb 03, 2014
9.400
9.400
9.170
9.170
11,445
-0.25(-2.65%)
Jan 31, 2014
9.440
9.440
9.310
9.420
0
+0.00(+0.00%)
Jan 30, 2014
9.460
9.470
9.420
9.420
24,430
-0.03(-0.32%)
Jan 29, 2014
9.630
9.630
9.450
9.450
32,599
-0.12(-1.25%)
Jan 28, 2014
9.580
9.590
9.560
9.570
40,015
+0.64(+7.17%)
Jan 27, 2014
9.000
9.000
8.900
8.930
45,265
-0.07(-0.78%)
Jan 24, 2014
9.180
9.180
9.000
9.000
0
-0.18(-1.96%)
Jan 23, 2014
9.280
9.280
9.180
9.180
15,650
-0.22(-2.34%)
Jan 22, 2014
9.370
9.410
9.340
9.400
142,303
+0.04(+0.43%)
Jan 21, 2014
9.360
9.370
9.350
9.360
6,760
-0.06(-0.64%)
Jan 17, 2014
9.420
9.420
9.420
0
-0.02(-0.21%)
Jan 16, 2014
9.430
9.480
9.430
9.440
13,656
-0.23(-2.36%)
Jan 15, 2014
9.610
9.700
9.610
9.668
14,317
+0.19(+1.98%)
Jan 14, 2014
9.470
9.480
9.460
9.480
12,805
-0.01(-0.11%)
Jan 13, 2014
9.660
9.660
9.450
9.490
65,489
-0.17(-1.76%)
Jan 10, 2014
9.647
9.660
9.640
9.660
6,532
+0.01(+0.10%)
Jan 09, 2014
9.840
9.840
9.650
9.650
4,152
-0.09(-0.92%)
Jan 08, 2014
9.710
9.760
9.710
9.740
16,296
+0.16(+1.67%)
Jan 07, 2014
9.590
9.630
9.570
9.580
4,906
-0.02(-0.21%)
Jan 06, 2014
9.620
9.650
9.600
9.600
8,804
+0.03(+0.31%)
Jan 03, 2014
9.583
9.590
9.570
9.570
0
+0.10(+1.06%)
Jan 02, 2014
9.540
9.550
9.470
9.470
2,230
-0.24(-2.47%)
Dec 31, 2013
9.710
9.710
9.710
0
+0.33(+3.52%)
Dec 30, 2013
9.500
9.500
9.310
9.380
20,073
-0.03(-0.32%)
Dec 27, 2013
9.370
9.460
9.370
9.410
24,506
-0.07(-0.72%)
Dec 26, 2013
9.450
9.478
9.450
9.478
4,964
+0.03(+0.30%)
Dec 24, 2013
9.410
9.500
9.410
9.450
5,934
+0.15(+1.61%)
Dec 23, 2013
9.340
9.360
9.290
9.300
24,095
+0.05(+0.54%)
Dec 20, 2013
9.200
9.370
9.200
9.250
28,567
-0.24(-2.53%)
Dec 19, 2013
9.500
9.570
9.490
9.490
22,528
-0.29(-2.97%)
Dec 18, 2013
9.663
9.780
9.590
9.780
7,948
+0.08(+0.82%)
Dec 17, 2013
9.800
9.800
9.700
9.700
7,170
-0.28(-2.81%)
Dec 16, 2013
9.960
10.05
9.960
9.980
50,480
+0.07(+0.71%)
Dec 13, 2013
9.900
10.07
9.900
9.910
0
+0.00(+0.00%)
Dec 12, 2013
9.880
9.910
9.870
9.910
12,207
+0.16(+1.64%)
Dec 11, 2013
9.930
9.930
9.750
9.750
12,634
-0.44(-4.32%)
Dec 10, 2013
10.18
10.21
10.12
10.19
21,213
-0.16(-1.55%)
Dec 09, 2013
10.39
10.40
10.34
10.35
6,955
-0.09(-0.86%)
Dec 06, 2013
10.40
10.44
10.40
10.44
14,933
+0.14(+1.36%)
Dec 05, 2013
10.31
10.34
10.26
10.30
13,245
+0.36(+3.62%)
Dec 04, 2013
9.920
9.990
9.920
9.940
21,600
+0.17(+1.74%)
Dec 03, 2013
9.810
9.810
9.740
9.770
28,879
+0.03(+0.31%)
Dec 02, 2013
9.885
9.885
9.740
9.740
21,255
-0.20(-2.01%)
Nov 29, 2013
9.990
10.00
9.940
9.940
13,300
-0.04(-0.40%)
Nov 27, 2013
10.00
10.00
9.930
9.980
52,007
+0.29(+2.99%)
Nov 26, 2013
9.650
9.720
9.650
9.690
1,664
+0.09(+0.94%)
Nov 25, 2013
9.780
9.780
9.600
9.600
6,910
-0.22(-2.24%)
Nov 22, 2013
9.735
9.820
9.735
9.820
9,150
+0.14(+1.45%)
Nov 21, 2013
9.630
9.700
9.630
9.680
5,250
+0.05(+0.52%)
Nov 20, 2013
9.680
9.680
9.630
9.630
1,500
-0.03(-0.31%)
Nov 19, 2013
9.560
9.690
9.560
9.660
16,560
-0.30(-3.01%)
Nov 18, 2013
9.900
9.980
9.900
9.960
15,158
+0.22(+2.26%)
Nov 15, 2013
9.650
9.830
9.650
9.740
61,065
+0.26(+2.74%)
Nov 14, 2013
9.440
9.600
9.440
9.480
6,371
+0.05(+0.53%)
Nov 12, 2013
9.430
9.500
9.400
9.430
9,953
-0.19(-1.98%)
Nov 11, 2013
9.790
9.790
9.610
9.620
2,111
+0.02(+0.21%)
Nov 08, 2013
9.556
9.600
9.510
9.600
21,165
+0.10(+1.05%)
Nov 07, 2013
9.740
9.740
9.500
9.500
12,250
-0.40(-4.04%)
Nov 06, 2013
9.890
9.950
9.890
9.900
17,308
-0.15(-1.54%)
Nov 05, 2013
10.00
10.09
10.00
10.05
43,318
+0.25(+2.60%)
Nov 04, 2013
9.840
9.840
9.740
9.800
3,690
+0.00(+0.00%)
Nov 01, 2013
9.840
9.840
9.760
9.800
19,802
-0.06(-0.61%)
Oct 31, 2013
9.830
9.860
9.820
9.860
10,066
-0.04(-0.40%)
Oct 30, 2013
9.956
9.970
9.900
9.900
10,820
+0.23(+2.38%)
Oct 29, 2013
9.800
9.855
9.660
9.670
50,441
-0.35(-3.49%)
Oct 28, 2013
10.00
10.06
10.00
10.02
5,194
+0.07(+0.70%)
Oct 25, 2013
10.00
10.07
9.920
9.950
101,086
-0.23(-2.26%)
Oct 24, 2013
10.18
10.18
10.14
10.18
11,318
-0.07(-0.68%)
Oct 23, 2013
10.45
10.45
10.20
10.25
60,457
-0.20(-1.91%)
Oct 22, 2013
10.51
10.51
10.41
10.45
23,928
-0.05(-0.48%)
Oct 21, 2013
10.60
10.60
10.46
10.50
104,007
+0.44(+4.37%)
Oct 18, 2013
10.05
10.10
10.05
10.06
58,099
+0.26(+2.65%)
Oct 17, 2013
9.740
9.840
9.740
9.800
23,373
-0.05(-0.51%)
Oct 16, 2013
9.800
9.900
9.790
9.850
16,297
+0.10(+1.03%)
Oct 15, 2013
9.844
9.860
9.730
9.750
22,917
-0.14(-1.42%)
Oct 14, 2013
9.960
9.960
9.800
9.890
8,800
-0.01(-0.10%)
Oct 11, 2013
9.840
9.900
9.810
9.900
10,732
-0.04(-0.40%)
Oct 10, 2013
9.950
9.950
9.810
9.940
45,664
+0.20(+2.05%)
Oct 09, 2013
9.720
9.770
9.700
9.740
46,488
+0.21(+2.20%)
Oct 08, 2013
9.600
9.650
9.530
9.530
27,697
-0.34(-3.44%)
Oct 07, 2013
9.850
9.940
9.850
9.870
108,540
+0.47(+5.00%)
Oct 04, 2013
9.310
9.400
9.310
9.400
35,478
+0.29(+3.18%)
Oct 03, 2013
9.350
9.350
9.100
9.110
51,549
-0.02(-0.22%)
Oct 02, 2013
8.992
9.130
8.980
9.130
140,708
+0.26(+2.93%)
Oct 01, 2013
8.860
8.870
8.830
8.870
101,581
+0.27(+3.14%)
Sep 27, 2013
8.660
8.660
8.590
8.600
109,437
-0.09(-1.04%)
Sep 26, 2013
8.700
8.710
8.690
8.690
37,144
-0.01(-0.11%)
Sep 25, 2013
8.720
8.720
8.670
8.700
267,877
-0.15(-1.69%)
Sep 24, 2013
8.950
8.950
8.850
8.850
7,630
+0.00(+0.00%)
Sep 23, 2013
8.850
8.873
8.820
8.850
121,266
+0.43(+5.11%)
Sep 20, 2013
8.430
8.450
8.390
8.420
56,085
-0.07(-0.82%)
Sep 19, 2013
8.480
8.490
8.450
8.490
66,900
-0.31(-3.52%)
Sep 18, 2013
8.690
8.800
8.600
8.800
35,938
-0.13(-1.46%)
Sep 17, 2013
8.940
8.950
8.920
8.930
51,168
+0.11(+1.25%)
Sep 16, 2013
8.820
8.900
8.820
8.820
58,050
-0.08(-0.90%)
Sep 13, 2013
8.900
8.920
8.890
8.900
30,693
+0.15(+1.71%)
Sep 12, 2013
8.950
8.950
8.740
8.750
21,368
+0.01(+0.11%)
Sep 11, 2013
8.740
8.767
8.728
8.740
95,299
+0.71(+8.84%)
Sep 10, 2013
8.150
8.150
8.010
8.030
38,743
+0.04(+0.50%)
Sep 09, 2013
7.870
8.000
7.870
7.990
31,980
+0.07(+0.88%)
Sep 06, 2013
7.900
7.960
7.880
7.920
177,861
+0.58(+7.90%)
Sep 05, 2013
7.310
7.340
7.310
7.340
10,036
-0.13(-1.74%)
Sep 04, 2013
7.410
7.470
7.410
7.470
4,632
-0.05(-0.66%)
Sep 03, 2013
7.600
7.760
7.500
7.520
22,683
+0.38(+5.32%)
Aug 30, 2013
7.103
7.220
7.070
7.140
45,100
-0.09(-1.24%)
Aug 29, 2013
7.340
7.340
7.230
7.230
39,949
+0.15(+2.12%)
Aug 28, 2013
7.200
7.200
7.040
7.080
20,483
-0.26(-3.54%)
Aug 27, 2013
7.350
7.510
7.340
7.340
50,619
+0.00(+0.00%)
Aug 26, 2013
7.384
7.420
7.250
7.340
103,684
-0.90(-10.92%)
Aug 23, 2013
8.230
8.250
8.200
8.240
94,919
+0.06(+0.73%)
Aug 22, 2013
8.140
8.200
8.110
8.180
20,667
+0.45(+5.82%)
Aug 21, 2013
7.750
7.760
7.710
7.730
16,253
-0.05(-0.64%)
Aug 20, 2013
7.880
7.880
7.750
7.780
54,136
-0.14(-1.77%)
Aug 19, 2013
7.930
8.070
7.900
7.920
39,171
+0.03(+0.38%)
Aug 16, 2013
7.890
7.940
7.890
7.890
29,630
+0.22(+2.87%)
Aug 15, 2013
7.700
7.700
7.670
7.670
63,914
-0.26(-3.28%)
Aug 14, 2013
7.930
7.940
7.920
7.930
7,600
-0.01(-0.13%)
Aug 13, 2013
7.930
7.960
7.870
7.940
25,421
-0.01(-0.13%)
Aug 12, 2013
7.990
8.000
7.930
7.950
99,915
-0.05(-0.62%)
Aug 09, 2013
7.940
8.010
7.940
8.000
47,650
+0.05(+0.63%)
Aug 08, 2013
8.050
8.050
7.900
7.950
24,554
+0.06(+0.76%)
Aug 07, 2013
7.980
7.980
7.850
7.890
18,925
-0.11(-1.38%)
Aug 06, 2013
8.010
8.150
7.970
8.000
37,390
+0.29(+3.76%)
Aug 05, 2013
7.840
7.840
7.700
7.710
42,587
-0.09(-1.15%)
Aug 02, 2013
7.850
7.870
7.800
7.800
94,000
-0.24(-2.99%)
Aug 01, 2013
7.990
8.090
7.980
8.040
20,875
+0.29(+3.74%)
Jul 31, 2013
7.910
7.910
7.740
7.750
46,815
-0.24(-3.00%)
Jul 30, 2013
7.980
8.020
7.950
7.990
1,706
+0.02(+0.23%)
Jul 29, 2013
7.910
7.990
7.910
7.972
25,060
-0.13(-1.58%)
Jul 26, 2013
8.250
8.250
8.020
8.100
114,171
-0.16(-1.94%)
Jul 25, 2013
8.200
8.260
8.200
8.260
28,150
+0.13(+1.60%)
Jul 24, 2013
8.250
8.250
8.120
8.130
7,240
-0.12(-1.45%)
Jul 23, 2013
8.220
8.260
8.200
8.250
53,990
+0.20(+2.48%)
Jul 22, 2013
8.000
8.068
8.000
8.050
34,967
+0.08(+1.00%)
Jul 19, 2013
7.910
7.990
7.910
7.970
19,710
-0.15(-1.85%)
Jul 18, 2013
8.200
8.280
8.120
8.120
33,718
+0.02(+0.25%)
Jul 17, 2013
8.150
8.150
8.080
8.100
19,539
-0.19(-2.29%)
Jul 16, 2013
8.260
8.330
8.250
8.290
41,840
+0.15(+1.84%)
Jul 15, 2013
8.130
8.190
8.130
8.140
57,172
+0.80(+10.90%)
Jul 12, 2013
7.402
7.402
7.310
7.340
7,393
-0.03(-0.41%)
Jul 11, 2013
7.290
7.370
7.290
7.370
10,059
+0.16(+2.22%)
Jul 10, 2013
7.230
7.240
7.200
7.210
7,682
-0.02(-0.24%)
Jul 09, 2013
7.200
7.450
7.228
7.228
38,837
-0.22(-2.99%)
Jul 08, 2013
7.450
7.540
7.450
7.450
16,270
+0.16(+2.19%)
Jul 05, 2013
7.300
7.350
7.250
7.290
64,966
+0.16(+2.24%)
Jul 03, 2013
7.130
7.210
7.130
7.130
59,094
-0.17(-2.33%)
Jul 02, 2013
7.210
7.390
7.210
7.300
88,970
+0.70(+10.61%)
Jul 01, 2013
6.570
6.640
6.565
6.600
44,807
+0.04(+0.61%)
Jun 28, 2013
6.620
6.620
6.500
6.560
12,660
-0.33(-4.79%)
Jun 26, 2013
6.840
6.890
6.800
6.890
32,098
+0.40(+6.16%)
Jun 25, 2013
6.490
6.500
6.360
6.490
97,232
-0.16(-2.41%)
Jun 24, 2013
6.720
6.720
6.500
6.650
45,407
-0.84(-11.27%)
Jun 21, 2013
7.570
7.580
7.370
7.495
42,185
-0.05(-0.66%)
Jun 20, 2013
7.700
7.700
7.540
7.545
145,266
-0.74(-8.99%)
Jun 19, 2013
8.400
8.440
8.290
8.290
43,373
-0.11(-1.31%)
Jun 18, 2013
8.360
8.420
8.360
8.400
35,864
+0.25(+3.07%)
Jun 17, 2013
8.180
8.220
8.150
8.150
3,055
+0.22(+2.77%)
Jun 14, 2013
7.980
8.050
7.930
7.930
13,603
+0.06(+0.76%)
Jun 13, 2013
7.800
7.870
7.760
7.870
91,456
+0.01(+0.13%)
Jun 12, 2013
7.940
7.980
7.860
7.860
25,895
-0.12(-1.50%)
Jun 11, 2013
7.920
7.980
7.910
7.980
11,073
-0.05(-0.62%)
Jun 10, 2013
8.180
8.190
8.030
8.030
31,262
-0.37(-4.40%)
Jun 07, 2013
8.500
8.500
8.330
8.400
21,122
-0.14(-1.64%)
Jun 06, 2013
8.510
8.550
8.490
8.540
48,428
+0.25(+3.02%)
Jun 05, 2013
8.300
8.300
8.250
8.290
5,818
-0.08(-0.96%)
Jun 04, 2013
8.490
8.490
8.350
8.370
17,744
-0.03(-0.36%)
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.