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
Pc-Tel Inc
(NQ:
PCTI
)
6.990
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 15, 2023
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
7.404
7.496
7.336
7.443
55,026
+0.00(+0.00%)
May 30, 2007
7.443
7.488
7.427
7.443
59,794
-0.06(-0.81%)
May 29, 2007
7.450
7.549
7.450
7.504
25,663
+0.11(+1.44%)
May 25, 2007
7.260
7.656
7.260
7.397
71,941
+0.11(+1.57%)
May 24, 2007
7.572
7.572
7.275
7.282
114,251
-0.24(-3.14%)
May 23, 2007
7.710
7.801
7.473
7.519
58,587
-0.12(-1.60%)
May 22, 2007
7.580
7.649
7.488
7.641
35,826
+0.06(+0.80%)
May 21, 2007
7.542
7.588
7.511
7.580
25,301
+0.04(+0.51%)
May 18, 2007
7.603
7.603
7.473
7.542
44,422
-0.03(-0.40%)
May 17, 2007
7.473
7.664
7.473
7.572
86,980
+0.05(+0.71%)
May 16, 2007
7.565
7.565
7.511
7.519
54,163
+0.05(+0.61%)
May 15, 2007
7.588
7.588
7.404
7.473
128,534
-0.12(-1.61%)
May 14, 2007
7.626
7.671
7.580
7.595
24,519
-0.05(-0.60%)
May 11, 2007
7.595
7.710
7.473
7.641
86,588
+0.05(+0.60%)
May 10, 2007
7.717
7.717
7.557
7.595
74,644
-0.19(-2.45%)
May 09, 2007
7.557
7.801
7.557
7.786
47,606
+0.19(+2.51%)
May 08, 2007
7.603
7.641
7.557
7.595
43,376
-0.02(-0.20%)
May 07, 2007
7.588
7.763
7.557
7.610
44,876
-0.02(-0.20%)
May 04, 2007
7.771
7.801
7.603
7.626
33,700
-0.19(-2.44%)
May 03, 2007
7.694
7.893
7.671
7.816
129,650
+0.14(+1.79%)
May 02, 2007
7.435
7.824
7.404
7.679
105,470
+0.24(+3.28%)
May 01, 2007
7.618
7.618
7.427
7.435
216,696
-0.18(-2.40%)
Apr 30, 2007
7.671
7.671
7.519
7.618
80,039
-0.08(-1.09%)
Apr 27, 2007
7.641
7.778
7.618
7.702
112,957
+0.06(+0.80%)
Apr 26, 2007
7.778
7.801
7.603
7.641
150,186
-0.16(-2.05%)
Apr 25, 2007
7.748
7.885
7.420
7.801
161,834
-0.32(-3.94%)
Apr 24, 2007
7.984
8.259
7.984
8.121
49,911
-0.04(-0.47%)
Apr 23, 2007
8.220
8.365
8.129
8.159
58,978
-0.05(-0.65%)
Apr 20, 2007
8.171
8.266
7.961
8.213
79,921
+0.08(+0.94%)
Apr 19, 2007
8.190
8.198
8.076
8.137
21,872
-0.04(-0.47%)
Apr 18, 2007
8.304
8.304
8.175
8.175
31,544
-0.08(-0.92%)
Apr 17, 2007
8.152
8.388
8.091
8.251
107,207
+0.11(+1.41%)
Apr 16, 2007
8.129
8.365
7.946
8.137
112,340
+0.05(+0.57%)
Apr 13, 2007
8.121
8.121
7.931
8.091
90,533
-0.05(-0.66%)
Apr 12, 2007
7.992
8.167
7.923
8.144
58,658
+0.10(+1.23%)
Apr 11, 2007
7.771
8.297
7.771
8.045
246,817
+0.18(+2.33%)
Apr 10, 2007
7.870
7.893
7.786
7.862
218,052
-0.05(-0.58%)
Apr 09, 2007
7.824
7.954
7.824
7.908
97,097
+0.07(+0.88%)
Apr 05, 2007
7.877
7.984
7.793
7.839
57,980
-0.05(-0.68%)
Apr 04, 2007
7.946
8.022
7.877
7.893
82,858
-0.11(-1.33%)
Apr 03, 2007
7.870
8.037
7.832
7.999
122,148
+0.18(+2.34%)
Apr 02, 2007
7.793
7.893
7.786
7.816
97,301
+0.06(+0.79%)
Mar 30, 2007
7.786
7.946
7.725
7.755
46,712
-0.05(-0.68%)
Mar 29, 2007
7.969
7.969
7.679
7.809
57,227
-0.14(-1.82%)
Mar 28, 2007
7.954
8.007
7.900
7.954
31,779
-0.03(-0.38%)
Mar 27, 2007
7.946
8.015
7.832
7.984
120,127
+0.05(+0.67%)
Mar 26, 2007
7.778
7.946
7.710
7.931
97,671
+0.14(+1.86%)
Mar 23, 2007
7.832
7.915
7.664
7.786
97,141
-0.10(-1.26%)
Mar 22, 2007
7.931
7.931
7.824
7.885
54,151
-0.10(-1.24%)
Mar 21, 2007
7.946
7.984
7.862
7.984
44,406
+0.04(+0.48%)
Mar 20, 2007
7.893
7.976
7.816
7.946
43,292
-0.01(-0.10%)
Mar 19, 2007
7.976
8.007
7.870
7.954
78,621
+0.01(+0.10%)
Mar 16, 2007
7.870
7.946
7.839
7.946
35,688
-0.02(-0.19%)
Mar 15, 2007
7.938
8.053
7.740
7.961
60,796
-0.02(-0.29%)
Mar 14, 2007
7.900
7.999
7.900
7.984
50,066
+0.04(+0.48%)
Mar 13, 2007
7.938
7.999
7.893
7.946
73,913
+0.01(+0.10%)
Mar 12, 2007
7.893
7.954
7.885
7.938
69,343
+0.16(+2.06%)
Mar 09, 2007
7.816
7.854
7.641
7.778
94,527
-0.02(-0.20%)
Mar 08, 2007
7.694
7.809
7.656
7.793
72,290
+0.14(+1.79%)
Mar 07, 2007
7.710
7.816
7.626
7.656
59,301
-0.08(-0.99%)
Mar 06, 2007
7.748
7.786
7.610
7.732
137,490
+0.01(+0.10%)
Mar 05, 2007
7.801
7.801
7.664
7.725
91,114
-0.14(-1.75%)
Mar 02, 2007
7.938
8.053
7.763
7.862
119,142
-0.18(-2.27%)
Mar 01, 2007
7.778
8.083
7.740
8.045
53,794
+0.11(+1.44%)
Feb 28, 2007
7.816
7.961
7.679
7.931
73,588
+0.11(+1.36%)
Feb 27, 2007
7.893
7.969
7.824
7.824
127,236
-0.15(-1.91%)
Feb 26, 2007
8.053
8.068
7.915
7.976
127,959
-0.08(-1.04%)
Feb 23, 2007
8.060
8.083
7.923
8.060
66,765
+0.02(+0.28%)
Feb 22, 2007
7.778
8.144
7.702
8.037
234,346
+0.20(+2.53%)
Feb 21, 2007
7.610
7.984
7.557
7.839
185,405
+0.21(+2.80%)
Feb 20, 2007
7.816
7.915
7.511
7.626
106,300
-0.19(-2.44%)
Feb 16, 2007
7.877
7.931
7.687
7.816
66,311
-0.06(-0.77%)
Feb 15, 2007
7.816
7.999
7.816
7.877
67,708
+0.07(+0.88%)
Feb 14, 2007
7.847
8.007
7.694
7.809
122,680
-0.05(-0.58%)
Feb 13, 2007
7.221
7.969
7.160
7.854
452,322
+0.82(+11.59%)
Feb 12, 2007
7.107
7.176
6.916
7.038
96,070
-0.18(-2.53%)
Feb 09, 2007
7.336
7.336
7.054
7.221
189,012
-0.09(-1.25%)
Feb 08, 2007
7.504
7.534
7.267
7.313
163,826
-0.22(-2.94%)
Feb 07, 2007
7.343
7.542
7.343
7.534
34,799
+0.19(+2.60%)
Feb 06, 2007
7.427
7.427
7.282
7.343
97,654
-0.08(-1.03%)
Feb 05, 2007
7.389
7.450
7.351
7.420
75,980
-0.02(-0.21%)
Feb 02, 2007
7.458
7.488
7.374
7.435
59,656
-0.03(-0.41%)
Feb 01, 2007
7.267
7.473
7.244
7.466
81,485
+0.26(+3.60%)
Jan 31, 2007
7.016
7.267
6.962
7.206
186,309
+0.24(+3.50%)
Jan 30, 2007
7.282
7.282
6.886
6.962
167,386
-0.35(-4.80%)
Jan 29, 2007
7.244
7.321
7.138
7.313
88,392
+0.08(+1.16%)
Jan 26, 2007
7.404
7.404
7.176
7.229
61,013
-0.19(-2.57%)
Jan 25, 2007
7.542
7.542
7.305
7.420
69,237
-0.12(-1.62%)
Jan 24, 2007
7.221
7.542
7.138
7.542
122,537
+0.34(+4.66%)
Jan 23, 2007
7.115
7.206
7.084
7.206
81,187
+0.11(+1.61%)
Jan 22, 2007
7.153
7.191
7.077
7.092
158,782
-0.05(-0.75%)
Jan 19, 2007
7.077
7.168
6.985
7.145
52,145
+0.09(+1.30%)
Jan 18, 2007
7.092
7.107
6.977
7.054
237,627
-0.02(-0.32%)
Jan 17, 2007
6.916
7.077
6.916
7.077
108,933
+0.13(+1.87%)
Jan 16, 2007
6.977
6.977
6.901
6.947
47,323
-0.01(-0.11%)
Jan 12, 2007
6.932
6.970
6.901
6.955
68,647
+0.04(+0.55%)
Jan 11, 2007
6.932
7.023
6.855
6.916
41,582
+0.02(+0.22%)
Jan 10, 2007
6.894
6.924
6.878
6.901
41,433
-0.04(-0.55%)
Jan 09, 2007
6.924
6.993
6.886
6.939
134,622
+0.04(+0.55%)
Jan 08, 2007
6.955
7.000
6.840
6.901
58,039
-0.02(-0.33%)
Jan 05, 2007
7.176
7.176
6.871
6.924
141,904
-0.26(-3.61%)
Jan 04, 2007
7.046
7.183
7.046
7.183
60,724
+0.09(+1.29%)
Jan 03, 2007
7.138
7.214
6.863
7.092
105,476
-0.04(-0.53%)
Dec 29, 2006
6.993
7.160
6.916
7.130
116,458
+0.12(+1.74%)
Dec 28, 2006
6.741
7.077
6.695
7.008
117,778
+0.24(+3.49%)
Dec 27, 2006
6.894
7.054
6.680
6.772
74,726
-0.14(-1.99%)
Dec 26, 2006
7.054
7.138
6.833
6.909
58,503
-0.17(-2.37%)
Dec 22, 2006
6.619
7.077
6.619
7.077
84,257
+0.42(+6.30%)
Dec 21, 2006
6.711
6.772
6.566
6.657
153,008
-0.05(-0.68%)
Dec 20, 2006
6.680
6.871
6.657
6.703
97,931
-0.01(-0.11%)
Dec 19, 2006
6.787
6.794
6.657
6.711
89,850
-0.09(-1.35%)
Dec 18, 2006
6.924
6.985
6.772
6.802
129,843
-0.11(-1.65%)
Dec 15, 2006
6.680
7.008
6.680
6.916
181,090
+0.22(+3.30%)
Dec 14, 2006
6.855
6.901
6.680
6.695
285,619
-0.14(-2.12%)
Dec 13, 2006
6.924
6.970
6.779
6.840
75,264
-0.09(-1.32%)
Dec 12, 2006
7.016
7.061
6.833
6.932
107,706
-0.11(-1.52%)
Dec 11, 2006
7.084
7.168
7.038
7.038
34,680
-0.03(-0.43%)
Dec 08, 2006
7.016
7.138
7.016
7.069
57,625
+0.04(+0.54%)
Dec 07, 2006
7.046
7.122
7.031
7.031
463,373
-0.03(-0.43%)
Dec 06, 2006
7.084
7.183
7.031
7.061
42,808
-0.02(-0.32%)
Dec 05, 2006
7.206
7.374
7.077
7.084
74,350
-0.09(-1.28%)
Dec 04, 2006
7.328
7.359
7.138
7.176
86,294
-0.17(-2.28%)
Dec 01, 2006
7.305
7.443
7.237
7.343
66,937
-0.04(-0.52%)
Nov 30, 2006
7.382
7.435
7.183
7.382
67,797
-0.03(-0.41%)
Nov 29, 2006
7.107
7.420
7.107
7.412
111,864
+0.30(+4.18%)
Nov 28, 2006
7.122
7.199
6.947
7.115
157,831
-0.01(-0.11%)
Nov 27, 2006
7.260
7.260
7.115
7.122
85,976
-0.19(-2.61%)
Nov 24, 2006
7.199
7.313
7.199
7.313
9,835
+0.07(+0.95%)
Nov 22, 2006
7.176
7.313
7.099
7.244
61,169
+0.13(+1.82%)
Nov 21, 2006
7.054
7.168
7.054
7.115
268,000
+0.04(+0.54%)
Nov 20, 2006
7.115
7.160
7.054
7.077
220,150
-0.09(-1.28%)
Nov 17, 2006
7.229
7.275
7.082
7.168
185,677
-0.09(-1.26%)
Nov 16, 2006
7.466
7.466
7.214
7.260
119,083
-0.20(-2.66%)
Nov 15, 2006
7.221
7.458
7.221
7.458
98,288
+0.21(+2.95%)
Nov 14, 2006
7.153
7.244
7.061
7.244
118,237
+0.08(+1.06%)
Nov 13, 2006
7.221
7.328
7.084
7.168
202,675
-0.05(-0.63%)
Nov 10, 2006
7.290
7.328
7.023
7.214
270,731
-0.15(-2.07%)
Nov 09, 2006
7.084
7.412
7.069
7.366
202,079
+0.28(+3.98%)
Nov 08, 2006
7.214
7.244
7.054
7.084
218,212
-0.19(-2.62%)
Nov 07, 2006
7.168
7.649
6.955
7.275
375,405
+0.16(+2.25%)
Nov 06, 2006
7.572
7.633
6.787
7.115
1,121,528
-0.56(-7.35%)
Nov 03, 2006
7.946
7.946
7.466
7.679
190,680
-0.23(-2.89%)
Nov 02, 2006
7.900
7.961
7.877
7.908
63,160
-0.05(-0.58%)
Nov 01, 2006
8.030
8.381
7.893
7.954
187,900
-0.24(-2.98%)
Oct 31, 2006
8.007
8.297
7.931
8.198
136,920
+0.18(+2.19%)
Oct 30, 2006
7.931
8.381
7.931
8.022
216,710
+0.02(+0.19%)
Oct 27, 2006
8.198
8.304
7.938
8.007
244,697
-0.19(-2.33%)
Oct 26, 2006
8.106
8.388
7.954
8.198
476,423
-0.02(-0.28%)
Oct 25, 2006
8.098
8.327
8.098
8.220
94,218
+0.08(+0.94%)
Oct 24, 2006
8.434
8.434
8.015
8.144
230,536
-0.24(-2.82%)
Oct 23, 2006
8.327
8.449
8.304
8.381
105,585
+0.04(+0.46%)
Oct 20, 2006
8.289
8.388
8.281
8.342
95,487
+0.04(+0.46%)
Oct 19, 2006
8.281
8.373
8.220
8.304
145,571
-0.01(-0.09%)
Oct 18, 2006
8.419
8.564
8.251
8.312
158,150
-0.08(-0.91%)
Oct 17, 2006
8.220
8.449
8.220
8.388
139,278
+0.07(+0.82%)
Oct 16, 2006
8.655
8.747
8.281
8.320
182,135
-0.31(-3.62%)
Oct 13, 2006
8.327
8.761
8.327
8.632
154,864
+0.23(+2.72%)
Oct 12, 2006
8.487
8.487
8.312
8.403
59,663
-0.02(-0.18%)
Oct 11, 2006
8.365
8.575
8.304
8.419
204,427
+0.02(+0.27%)
Oct 10, 2006
8.403
8.403
8.182
8.396
67,413
+0.02(+0.27%)
Oct 09, 2006
8.129
8.419
8.068
8.373
260,224
+0.21(+2.62%)
Oct 06, 2006
8.198
8.266
8.121
8.159
170,813
-0.08(-0.93%)
Oct 05, 2006
8.137
8.259
8.137
8.236
154,760
+0.09(+1.12%)
Oct 04, 2006
8.190
8.236
8.091
8.144
128,928
-0.01(-0.09%)
Oct 03, 2006
7.877
8.198
7.847
8.152
195,327
+0.28(+3.59%)
Oct 02, 2006
8.015
8.015
7.809
7.870
93,172
-0.14(-1.71%)
Sep 29, 2006
8.182
8.190
7.786
8.007
133,152
-0.15(-1.87%)
Sep 28, 2006
8.121
8.198
8.068
8.159
138,166
+0.07(+0.85%)
Sep 27, 2006
8.464
8.503
8.076
8.091
284,184
-0.37(-4.33%)
Sep 26, 2006
8.167
8.472
8.167
8.457
330,722
+0.22(+2.69%)
Sep 25, 2006
7.923
8.236
7.923
8.236
422,376
+0.19(+2.37%)
Sep 22, 2006
8.117
8.117
7.801
8.045
112,293
-0.13(-1.59%)
Sep 21, 2006
8.213
8.274
8.053
8.175
152,604
-0.05(-0.56%)
Sep 20, 2006
8.266
8.297
8.167
8.220
44,186
-0.04(-0.46%)
Sep 19, 2006
8.304
8.335
8.152
8.259
147,712
+0.01(+0.09%)
Sep 18, 2006
8.358
8.388
8.030
8.251
167,328
-0.07(-0.82%)
Sep 15, 2006
8.449
8.487
8.205
8.320
247,124
-0.07(-0.82%)
Sep 14, 2006
8.449
8.503
8.251
8.388
129,177
-0.06(-0.72%)
Sep 13, 2006
8.304
8.579
8.281
8.449
237,400
+0.22(+2.69%)
Sep 12, 2006
8.144
8.281
8.098
8.228
297,650
+0.01(+0.14%)
Sep 11, 2006
8.045
8.236
8.045
8.217
127,502
+0.16(+1.94%)
Sep 08, 2006
8.045
8.182
7.976
8.060
179,959
-0.03(-0.38%)
Sep 07, 2006
8.243
8.266
8.015
8.091
219,391
-0.15(-1.85%)
Sep 06, 2006
8.228
8.269
8.076
8.243
170,629
-0.07(-0.83%)
Sep 05, 2006
8.076
8.350
7.961
8.312
218,132
+0.40(+5.01%)
Sep 01, 2006
8.076
8.091
7.694
7.915
212,136
-0.11(-1.42%)
Aug 31, 2006
8.137
8.137
7.839
8.030
111,501
-0.11(-1.40%)
Aug 30, 2006
7.877
8.144
7.832
8.144
171,199
+0.25(+3.19%)
Aug 29, 2006
8.022
8.030
7.786
7.893
158,660
-0.13(-1.62%)
Aug 28, 2006
7.507
8.037
7.507
8.022
146,249
+0.48(+6.37%)
Aug 25, 2006
7.290
7.580
7.290
7.542
38,662
+0.14(+1.85%)
Aug 24, 2006
7.336
7.481
7.305
7.404
61,453
+0.02(+0.31%)
Aug 23, 2006
7.382
7.504
7.328
7.382
30,595
-0.05(-0.62%)
Aug 22, 2006
7.519
7.572
7.275
7.427
76,693
-0.07(-0.92%)
Aug 21, 2006
7.321
7.534
7.244
7.496
67,456
+0.08(+1.13%)
Aug 18, 2006
7.626
7.626
7.328
7.412
128,273
-0.26(-3.38%)
Aug 17, 2006
7.359
7.702
7.313
7.671
111,978
+0.22(+2.92%)
Aug 16, 2006
7.115
7.466
7.069
7.454
77,112
+0.45(+6.37%)
Aug 15, 2006
7.054
7.092
6.962
7.008
50,829
-0.05(-0.65%)
Aug 14, 2006
6.947
7.138
6.916
7.054
42,422
+0.13(+1.87%)
Aug 11, 2006
6.916
7.038
6.863
6.924
47,118
+0.03(+0.44%)
Aug 10, 2006
7.054
7.084
6.825
6.894
140,318
-0.16(-2.27%)
Aug 09, 2006
7.275
7.359
7.016
7.054
80,698
-0.24(-3.34%)
Aug 08, 2006
7.138
7.321
7.084
7.298
132,565
+0.14(+2.03%)
Aug 07, 2006
6.985
7.160
6.985
7.153
81,081
+0.15(+2.18%)
Aug 04, 2006
7.267
7.298
7.000
7.000
56,372
-0.26(-3.57%)
Aug 03, 2006
7.000
7.305
6.932
7.260
234,445
+0.22(+3.14%)
Aug 02, 2006
6.970
7.122
6.947
7.038
62,504
+0.05(+0.76%)
Aug 01, 2006
7.084
7.084
6.894
6.985
189,717
-0.09(-1.29%)
Jul 31, 2006
7.016
7.138
7.008
7.077
129,090
+0.06(+0.87%)
Jul 28, 2006
7.244
7.382
6.932
7.016
251,783
-0.14(-1.92%)
Jul 27, 2006
6.916
7.183
6.916
7.153
209,877
+0.12(+1.74%)
Jul 26, 2006
6.985
7.046
6.871
7.031
82,882
+0.11(+1.65%)
Jul 25, 2006
6.741
7.008
6.711
6.916
124,786
+0.11(+1.68%)
Jul 24, 2006
6.779
6.878
6.711
6.802
38,950
+0.01(+0.11%)
Jul 21, 2006
6.886
6.886
6.749
6.794
98,271
-0.11(-1.66%)
Jul 20, 2006
7.130
7.130
6.878
6.909
84,702
-0.18(-2.58%)
Jul 19, 2006
6.909
7.099
6.779
7.092
72,699
+0.34(+5.08%)
Jul 18, 2006
6.619
6.970
6.611
6.749
109,241
+0.15(+2.31%)
Jul 17, 2006
6.703
6.703
6.596
6.596
40,720
-0.10(-1.48%)
Jul 14, 2006
6.703
6.802
6.558
6.695
134,233
+0.11(+1.74%)
Jul 13, 2006
6.703
6.703
6.497
6.581
104,256
-0.03(-0.46%)
Jul 12, 2006
6.779
6.779
6.566
6.611
86,932
-0.15(-2.25%)
Jul 11, 2006
6.695
6.833
6.528
6.764
143,458
+0.08(+1.26%)
Jul 10, 2006
6.810
6.977
6.611
6.680
114,316
-0.14(-2.12%)
Jul 07, 2006
6.810
6.878
6.680
6.825
91,450
+0.00(+0.00%)
Jul 06, 2006
6.581
7.008
6.581
6.825
133,152
+0.18(+2.76%)
Jul 05, 2006
6.489
6.642
6.299
6.642
249,489
+0.14(+2.11%)
Jul 03, 2006
6.489
6.665
6.482
6.505
36,445
-0.01(-0.12%)
Jun 30, 2006
6.596
6.749
6.497
6.512
321,449
-0.11(-1.61%)
Jun 29, 2006
6.566
6.672
6.497
6.619
297,810
+0.08(+1.28%)
Jun 28, 2006
6.550
6.688
6.482
6.535
83,313
-0.04(-0.58%)
Jun 27, 2006
6.741
6.749
6.573
6.573
73,116
-0.14(-2.16%)
Jun 26, 2006
6.909
6.939
6.665
6.718
171,526
-0.17(-2.44%)
Jun 23, 2006
6.909
6.939
6.886
6.886
60,303
-0.05(-0.77%)
Jun 22, 2006
6.962
6.993
6.901
6.939
72,080
-0.01(-0.11%)
Jun 21, 2006
6.909
7.092
6.878
6.947
137,007
+0.07(+1.00%)
Jun 20, 2006
6.970
6.977
6.863
6.878
124,873
-0.11(-1.53%)
Jun 19, 2006
7.069
7.122
6.840
6.985
204,133
-0.20(-2.76%)
Jun 16, 2006
7.122
7.260
7.069
7.183
151,480
+0.08(+1.18%)
Jun 15, 2006
6.993
7.290
6.993
7.099
123,173
+0.14(+2.08%)
Jun 14, 2006
7.031
7.061
6.897
6.955
123,514
-0.06(-0.87%)
Jun 13, 2006
7.008
7.138
6.863
7.016
108,014
+0.01(+0.11%)
Jun 12, 2006
7.557
7.603
7.000
7.008
203,180
-0.57(-7.55%)
Jun 09, 2006
7.610
7.976
7.488
7.580
116,514
-0.05(-0.60%)
Jun 08, 2006
7.351
7.679
7.313
7.626
156,971
+0.24(+3.31%)
Jun 07, 2006
7.206
7.435
7.130
7.382
192,078
+0.21(+2.98%)
Jun 06, 2006
7.206
7.267
7.153
7.168
64,755
-0.06(-0.84%)
Jun 05, 2006
7.260
7.359
7.153
7.229
112,583
-0.01(-0.11%)
Jun 02, 2006
7.542
7.565
7.160
7.237
115,670
-0.25(-3.36%)
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.