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
Iridium Comm Inc
(NQ:
IRDM
)
27.99
-0.59 (-2.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
8.346
8.494
8.277
8.366
538,297
+0.00(+0.00%)
May 30, 2012
8.396
8.435
8.248
8.366
242,333
-0.11(-1.28%)
May 29, 2012
8.534
8.691
8.435
8.474
247,138
-0.02(-0.23%)
May 25, 2012
8.484
8.711
8.366
8.494
257,764
+0.02(+0.23%)
May 24, 2012
8.386
8.494
8.218
8.474
236,225
+0.15(+1.78%)
May 23, 2012
8.208
8.371
8.090
8.327
327,699
+0.06(+0.72%)
May 22, 2012
8.277
8.484
8.080
8.268
303,783
-0.08(-0.94%)
May 21, 2012
8.366
8.366
8.189
8.346
372,260
-0.01(-0.12%)
May 18, 2012
8.386
8.603
8.297
8.356
381,977
-0.01(-0.12%)
May 17, 2012
8.465
8.553
8.356
8.366
476,251
-0.12(-1.39%)
May 16, 2012
8.346
8.504
8.268
8.484
329,336
+0.15(+1.77%)
May 15, 2012
8.248
8.415
8.159
8.337
235,469
+0.07(+0.83%)
May 14, 2012
8.524
8.573
8.199
8.268
322,524
-0.25(-2.89%)
May 11, 2012
8.593
8.672
8.494
8.514
163,339
-0.15(-1.71%)
May 10, 2012
8.711
8.721
8.563
8.662
445,465
+0.02(+0.23%)
May 09, 2012
8.583
8.711
8.494
8.642
231,346
-0.02(-0.23%)
May 08, 2012
8.711
8.839
8.524
8.662
383,472
-0.08(-0.90%)
May 07, 2012
8.662
8.780
8.662
8.741
222,708
+0.06(+0.68%)
May 04, 2012
8.859
8.859
8.573
8.681
469,216
-0.19(-2.11%)
May 03, 2012
8.770
8.878
8.317
8.869
646,634
+0.09(+1.01%)
May 02, 2012
8.622
8.790
8.583
8.780
253,513
+0.07(+0.79%)
May 01, 2012
8.652
8.780
8.573
8.711
387,248
+0.05(+0.57%)
Apr 30, 2012
8.603
8.731
8.504
8.662
338,015
+0.06(+0.69%)
Apr 27, 2012
8.425
8.622
8.272
8.603
303,310
+0.18(+2.11%)
Apr 26, 2012
8.297
8.484
8.268
8.425
339,959
+0.08(+0.94%)
Apr 25, 2012
8.474
8.534
8.218
8.346
370,579
-0.06(-0.70%)
Apr 24, 2012
8.415
8.415
8.218
8.405
547,345
+0.02(+0.24%)
Apr 23, 2012
8.465
8.465
8.238
8.386
337,921
-0.17(-1.96%)
Apr 20, 2012
8.593
8.593
8.435
8.553
374,262
+0.02(+0.23%)
Apr 19, 2012
8.553
8.632
8.405
8.534
358,219
-0.04(-0.46%)
Apr 18, 2012
8.504
8.583
8.405
8.573
268,683
+0.01(+0.12%)
Apr 17, 2012
8.504
8.662
8.457
8.563
173,328
+0.08(+0.93%)
Apr 16, 2012
8.534
8.534
8.356
8.484
217,148
-0.05(-0.58%)
Apr 13, 2012
8.553
8.583
8.337
8.534
298,425
-0.07(-0.80%)
Apr 12, 2012
8.494
8.603
8.474
8.603
258,713
+0.12(+1.39%)
Apr 11, 2012
8.415
8.563
8.366
8.484
415,963
+0.12(+1.41%)
Apr 10, 2012
8.130
8.376
8.041
8.366
475,405
+0.22(+2.66%)
Apr 09, 2012
8.268
8.356
8.041
8.149
309,801
-0.27(-3.16%)
Apr 05, 2012
8.415
8.504
8.337
8.415
294,868
-0.03(-0.35%)
Apr 04, 2012
8.425
8.484
8.327
8.445
245,523
-0.05(-0.58%)
Apr 03, 2012
8.573
8.593
8.425
8.494
284,458
-0.08(-0.92%)
Apr 02, 2012
8.573
8.652
8.524
8.573
278,135
-0.06(-0.68%)
Mar 30, 2012
8.612
8.672
8.504
8.632
342,627
-0.08(-0.90%)
Mar 29, 2012
8.612
8.731
8.474
8.711
268,400
+0.07(+0.80%)
Mar 28, 2012
8.878
8.908
8.565
8.642
520,375
-0.24(-2.66%)
Mar 27, 2012
9.154
9.164
8.829
8.878
222,567
-0.26(-2.80%)
Mar 26, 2012
9.085
9.174
9.026
9.135
256,574
+0.12(+1.31%)
Mar 23, 2012
9.026
9.046
8.938
9.016
252,502
+0.00(+0.00%)
Mar 22, 2012
8.938
9.095
8.821
9.016
308,144
-0.03(-0.33%)
Mar 21, 2012
9.105
9.115
8.987
9.046
234,101
-0.05(-0.54%)
Mar 20, 2012
9.214
9.253
9.016
9.095
275,390
-0.16(-1.70%)
Mar 19, 2012
9.145
9.361
9.016
9.253
665,798
+0.07(+0.75%)
Mar 16, 2012
8.947
9.228
8.918
9.184
866,028
+0.22(+2.42%)
Mar 15, 2012
8.809
8.967
8.721
8.967
405,564
+0.18(+2.02%)
Mar 14, 2012
8.869
8.869
8.681
8.790
278,623
-0.09(-1.00%)
Mar 13, 2012
8.760
8.878
8.672
8.878
470,177
+0.19(+2.15%)
Mar 12, 2012
8.731
8.819
8.612
8.691
344,748
-0.06(-0.68%)
Mar 09, 2012
8.672
8.760
8.514
8.750
463,717
+0.09(+1.02%)
Mar 08, 2012
8.662
8.819
8.435
8.662
831,486
+0.03(+0.34%)
Mar 07, 2012
8.130
8.681
7.982
8.632
678,084
+0.56(+6.96%)
Mar 06, 2012
7.735
8.149
7.528
8.070
684,594
+0.78(+10.68%)
Mar 05, 2012
7.371
7.371
7.253
7.292
264,574
-0.08(-1.07%)
Mar 02, 2012
7.420
7.519
7.253
7.371
348,340
-0.08(-1.06%)
Mar 01, 2012
7.588
7.696
7.440
7.450
342,103
-0.08(-1.05%)
Feb 29, 2012
7.726
7.782
7.519
7.528
295,878
-0.18(-2.30%)
Feb 28, 2012
7.952
7.982
7.607
7.706
359,025
-0.24(-2.98%)
Feb 27, 2012
7.706
7.992
7.588
7.942
237,940
+0.20(+2.54%)
Feb 24, 2012
7.854
7.854
7.711
7.745
119,732
-0.10(-1.26%)
Feb 23, 2012
7.696
7.844
7.558
7.844
270,494
+0.17(+2.18%)
Feb 22, 2012
7.883
7.893
7.430
7.676
1,540,631
-0.21(-2.62%)
Feb 21, 2012
8.001
8.070
7.854
7.883
331,936
-0.07(-0.87%)
Feb 17, 2012
8.011
8.041
7.854
7.952
147,459
-0.01(-0.12%)
Feb 16, 2012
7.923
8.110
7.864
7.962
253,506
+0.07(+0.87%)
Feb 15, 2012
7.873
7.908
7.617
7.893
424,735
+0.08(+1.01%)
Feb 14, 2012
8.139
8.139
7.775
7.814
345,468
-0.33(-4.00%)
Feb 13, 2012
8.189
8.189
8.090
8.139
140,723
+0.03(+0.36%)
Feb 10, 2012
8.149
8.149
8.080
8.110
243,003
-0.10(-1.20%)
Feb 09, 2012
8.248
8.268
8.130
8.208
193,120
+0.01(+0.12%)
Feb 08, 2012
8.159
8.228
8.080
8.199
189,712
+0.07(+0.85%)
Feb 07, 2012
8.090
8.277
7.992
8.130
249,867
+0.03(+0.37%)
Feb 06, 2012
8.120
8.169
7.982
8.100
241,788
-0.03(-0.36%)
Feb 03, 2012
8.130
8.139
8.031
8.130
364,439
+0.12(+1.48%)
Feb 02, 2012
7.952
8.031
7.913
8.011
530,605
+0.11(+1.37%)
Feb 01, 2012
7.913
7.952
7.834
7.903
323,957
+0.03(+0.38%)
Jan 31, 2012
7.873
7.952
7.785
7.873
212,668
+0.05(+0.63%)
Jan 30, 2012
7.883
7.933
7.775
7.824
164,937
-0.13(-1.61%)
Jan 27, 2012
7.775
7.982
7.735
7.952
421,551
+0.18(+2.28%)
Jan 26, 2012
7.696
7.824
7.627
7.775
375,968
+0.14(+1.81%)
Jan 25, 2012
7.588
7.706
7.489
7.637
183,608
+0.06(+0.78%)
Jan 24, 2012
7.391
7.637
7.253
7.578
215,954
+0.14(+1.85%)
Jan 23, 2012
7.509
7.538
7.391
7.440
257,803
+0.02(+0.27%)
Jan 20, 2012
7.469
7.641
7.400
7.420
387,969
-0.06(-0.79%)
Jan 19, 2012
7.509
7.647
7.430
7.479
314,203
+0.00(+0.00%)
Jan 18, 2012
7.410
7.568
7.351
7.479
190,164
+0.06(+0.80%)
Jan 17, 2012
7.528
7.528
7.386
7.420
309,772
-0.06(-0.79%)
Jan 13, 2012
7.391
7.489
7.302
7.479
187,739
+0.01(+0.13%)
Jan 12, 2012
7.351
7.489
7.193
7.469
327,597
+0.12(+1.61%)
Jan 11, 2012
7.115
7.351
7.095
7.351
199,505
+0.23(+3.18%)
Jan 10, 2012
7.223
7.361
7.095
7.124
208,909
+0.00(+0.00%)
Jan 09, 2012
7.115
7.193
7.075
7.124
233,145
+0.02(+0.28%)
Jan 06, 2012
7.085
7.154
7.046
7.105
372,624
+0.02(+0.28%)
Jan 05, 2012
7.184
7.203
7.021
7.085
209,948
-0.11(-1.51%)
Jan 04, 2012
7.400
7.528
7.154
7.193
405,078
-0.40(-5.32%)
Dec 30, 2011
7.440
7.627
7.400
7.597
281,181
+0.13(+1.72%)
Dec 29, 2011
7.420
7.509
7.391
7.469
224,382
+0.10(+1.34%)
Dec 28, 2011
7.528
7.597
7.312
7.371
265,219
-0.18(-2.35%)
Dec 27, 2011
7.164
7.588
7.164
7.548
444,964
+0.35(+4.93%)
Dec 23, 2011
7.351
7.410
7.085
7.193
204,144
-0.15(-2.01%)
Dec 21, 2011
7.400
7.400
7.223
7.341
229,339
-0.13(-1.72%)
Dec 20, 2011
7.085
7.499
7.085
7.469
602,669
+0.55(+7.98%)
Dec 19, 2011
7.400
7.469
6.849
6.918
457,632
-0.45(-6.15%)
Dec 16, 2011
7.460
7.509
7.253
7.371
435,226
-0.05(-0.66%)
Dec 15, 2011
7.509
7.627
7.381
7.420
258,292
+0.04(+0.53%)
Dec 14, 2011
7.548
7.696
7.351
7.381
469,355
-0.24(-3.10%)
Dec 13, 2011
7.489
7.814
7.430
7.617
647,183
+0.12(+1.58%)
Dec 12, 2011
7.440
7.538
7.272
7.499
417,864
+0.06(+0.79%)
Dec 09, 2011
7.055
7.469
7.055
7.440
296,063
+0.47(+6.79%)
Dec 08, 2011
7.322
7.460
6.967
6.967
409,779
-0.39(-5.35%)
Dec 07, 2011
7.213
7.430
7.144
7.361
427,557
+0.10(+1.36%)
Dec 06, 2011
7.341
7.341
7.134
7.262
353,014
-0.09(-1.21%)
Dec 05, 2011
7.292
7.351
7.164
7.351
329,368
+0.19(+2.61%)
Dec 02, 2011
6.898
7.184
6.858
7.164
387,225
+0.34(+5.06%)
Dec 01, 2011
6.967
6.977
6.799
6.819
264,441
-0.19(-2.67%)
Nov 30, 2011
7.095
7.095
6.927
7.006
512,870
+0.22(+3.19%)
Nov 29, 2011
6.927
7.105
6.789
6.789
493,356
-0.08(-1.15%)
Nov 28, 2011
6.720
6.888
6.494
6.868
436,130
+0.34(+5.29%)
Nov 25, 2011
6.553
6.691
6.420
6.523
177,576
-0.05(-0.75%)
Nov 23, 2011
6.849
6.849
6.563
6.573
365,395
-0.33(-4.71%)
Nov 22, 2011
6.996
7.095
6.898
6.898
241,014
-0.09(-1.27%)
Nov 21, 2011
7.124
7.193
6.952
6.987
402,102
-0.28(-3.80%)
Nov 18, 2011
7.164
7.331
7.144
7.262
482,186
+0.14(+1.94%)
Nov 17, 2011
7.193
7.331
7.065
7.124
410,491
-0.08(-1.09%)
Nov 16, 2011
7.322
7.430
7.193
7.203
449,100
-0.17(-2.27%)
Nov 15, 2011
6.977
7.430
6.918
7.371
886,888
+0.47(+6.86%)
Nov 14, 2011
7.006
7.036
6.868
6.898
340,116
-0.14(-1.96%)
Nov 11, 2011
7.065
7.075
6.954
7.036
395,109
+0.04(+0.56%)
Nov 10, 2011
6.908
7.075
6.888
6.996
631,873
+0.19(+2.75%)
Nov 09, 2011
7.006
7.174
6.789
6.809
1,222,600
-0.41(-5.73%)
Nov 08, 2011
6.405
7.676
6.354
7.223
1,915,697
+0.99(+15.80%)
Nov 07, 2011
6.366
6.366
6.208
6.238
333,080
-0.13(-2.01%)
Nov 04, 2011
6.307
6.371
6.213
6.366
272,662
+0.00(+0.00%)
Nov 03, 2011
6.376
6.425
6.257
6.366
302,474
+0.06(+0.94%)
Nov 02, 2011
6.247
6.366
6.203
6.307
314,479
+0.17(+2.73%)
Nov 01, 2011
6.090
6.277
5.943
6.139
780,165
-0.13(-2.04%)
Oct 31, 2011
6.415
6.484
6.228
6.267
443,078
-0.19(-2.90%)
Oct 28, 2011
6.307
6.563
6.287
6.454
359,700
-0.11(-1.65%)
Oct 27, 2011
6.474
6.642
6.346
6.563
625,087
+0.27(+4.23%)
Oct 26, 2011
6.149
6.307
6.070
6.297
492,321
+0.18(+2.90%)
Oct 25, 2011
6.198
6.208
6.031
6.119
609,417
-0.10(-1.58%)
Oct 24, 2011
5.745
6.238
5.725
6.218
631,656
+0.46(+8.05%)
Oct 21, 2011
5.725
5.765
5.617
5.755
535,612
+0.14(+2.46%)
Oct 20, 2011
5.587
5.656
5.459
5.617
622,512
+0.03(+0.53%)
Oct 19, 2011
5.765
5.804
5.568
5.587
716,991
-0.18(-3.08%)
Oct 18, 2011
5.794
5.814
5.671
5.765
551,791
+0.02(+0.34%)
Oct 17, 2011
5.903
5.903
5.715
5.745
388,198
-0.17(-2.83%)
Oct 14, 2011
6.011
6.011
5.755
5.912
598,052
-0.06(-0.99%)
Oct 13, 2011
5.991
6.021
5.893
5.972
643,886
-0.07(-1.14%)
Oct 12, 2011
5.922
6.060
5.864
6.041
1,108,543
+0.15(+2.51%)
Oct 11, 2011
5.912
5.922
5.735
5.893
418,181
-0.07(-1.16%)
Oct 10, 2011
5.597
5.962
5.439
5.962
720,276
+0.52(+9.60%)
Oct 07, 2011
5.912
5.942
5.420
5.439
1,176,863
-0.43(-7.38%)
Oct 06, 2011
5.909
5.932
5.794
5.873
1,025,445
+0.02(+0.34%)
Oct 05, 2011
6.247
6.247
5.710
5.853
923,076
-0.43(-6.90%)
Oct 04, 2011
5.735
6.336
5.459
6.287
977,762
+0.53(+9.25%)
Oct 03, 2011
6.080
6.198
5.725
5.755
554,964
-0.35(-5.81%)
Sep 30, 2011
6.198
6.376
6.090
6.109
274,010
-0.19(-2.97%)
Sep 29, 2011
6.376
6.435
6.050
6.297
463,701
+0.07(+1.11%)
Sep 28, 2011
6.523
6.582
6.228
6.228
515,649
-0.30(-4.53%)
Sep 27, 2011
6.543
6.711
6.435
6.523
538,916
+0.09(+1.38%)
Sep 26, 2011
6.612
6.750
6.356
6.435
343,877
-0.16(-2.39%)
Sep 23, 2011
6.563
6.691
6.523
6.592
502,521
+0.04(+0.60%)
Sep 22, 2011
6.651
6.711
6.405
6.553
768,962
-0.22(-3.20%)
Sep 21, 2011
6.849
6.918
6.720
6.770
402,202
-0.06(-0.87%)
Sep 20, 2011
6.947
7.055
6.829
6.829
313,264
-0.08(-1.14%)
Sep 19, 2011
6.770
6.908
6.720
6.908
300,155
+0.03(+0.43%)
Sep 16, 2011
7.026
7.083
6.839
6.878
431,827
-0.11(-1.55%)
Sep 15, 2011
7.115
7.115
6.918
6.987
271,899
-0.07(-0.98%)
Sep 14, 2011
7.006
7.105
6.937
7.055
415,005
+0.10(+1.42%)
Sep 13, 2011
6.760
6.967
6.711
6.957
604,601
+0.24(+3.52%)
Sep 12, 2011
6.681
6.873
6.582
6.720
1,041,959
+0.01(+0.15%)
Sep 09, 2011
7.115
7.154
6.711
6.711
721,064
-0.51(-7.09%)
Sep 08, 2011
7.410
7.509
7.174
7.223
264,212
-0.21(-2.79%)
Sep 07, 2011
7.331
7.440
7.272
7.430
540,645
+0.29(+4.00%)
Sep 06, 2011
6.977
7.174
6.898
7.144
376,108
-0.03(-0.41%)
Sep 02, 2011
7.134
7.223
7.065
7.174
395,365
-0.16(-2.15%)
Sep 01, 2011
7.292
7.479
7.253
7.331
465,486
+0.05(+0.68%)
Aug 31, 2011
7.312
7.420
7.134
7.282
449,237
-0.01(-0.14%)
Aug 30, 2011
7.253
7.312
7.124
7.292
298,060
+0.02(+0.27%)
Aug 29, 2011
7.174
7.272
7.134
7.272
324,535
+0.20(+2.79%)
Aug 26, 2011
6.996
7.105
6.898
7.075
304,259
+0.05(+0.70%)
Aug 25, 2011
7.440
7.440
7.016
7.026
230,074
-0.39(-5.31%)
Aug 24, 2011
7.272
7.430
7.213
7.420
195,500
+0.11(+1.48%)
Aug 23, 2011
6.996
7.322
6.898
7.312
573,660
+0.37(+5.40%)
Aug 22, 2011
7.203
7.499
6.918
6.937
383,521
-0.06(-0.85%)
Aug 19, 2011
7.193
7.342
6.957
6.996
666,362
-0.34(-4.57%)
Aug 18, 2011
7.528
7.617
7.322
7.331
532,261
-0.34(-4.37%)
Aug 17, 2011
7.607
7.745
7.597
7.666
407,131
+0.05(+0.65%)
Aug 16, 2011
7.558
7.676
7.351
7.617
469,502
+0.00(+0.00%)
Aug 15, 2011
7.154
7.637
7.144
7.617
538,976
+0.48(+6.77%)
Aug 12, 2011
7.312
7.371
7.095
7.134
438,972
-0.13(-1.76%)
Aug 11, 2011
7.095
7.302
6.908
7.262
595,542
+0.22(+3.08%)
Aug 10, 2011
7.647
7.647
6.987
7.046
547,726
-0.39(-5.30%)
Aug 09, 2011
7.213
7.450
6.651
7.440
939,065
+0.49(+7.09%)
Aug 08, 2011
7.213
7.735
6.947
6.947
1,097,087
-0.84(-10.76%)
Aug 05, 2011
8.100
8.130
7.767
7.785
1,029,907
-0.21(-2.59%)
Aug 04, 2011
8.258
8.277
7.864
7.992
1,101,131
-0.34(-4.02%)
Aug 03, 2011
8.228
8.337
8.080
8.327
469,638
+0.06(+0.72%)
Aug 02, 2011
8.297
8.297
8.031
8.268
801,923
-0.07(-0.83%)
Aug 01, 2011
8.474
8.543
8.287
8.337
296,909
-0.07(-0.82%)
Jul 29, 2011
8.337
8.484
8.248
8.405
434,096
-0.04(-0.47%)
Jul 28, 2011
8.435
8.484
8.405
8.445
352,961
-0.02(-0.23%)
Jul 27, 2011
8.514
8.563
8.337
8.465
406,108
-0.07(-0.81%)
Jul 26, 2011
8.524
8.603
8.435
8.534
249,231
+0.04(+0.46%)
Jul 25, 2011
8.494
8.632
8.337
8.494
299,894
-0.07(-0.81%)
Jul 22, 2011
8.642
8.839
8.484
8.563
640,857
-0.02(-0.23%)
Jul 21, 2011
8.435
8.691
8.435
8.583
495,010
+0.33(+3.94%)
Jul 20, 2011
8.317
8.356
8.179
8.258
187,416
-0.08(-0.95%)
Jul 19, 2011
8.228
8.337
8.159
8.337
184,433
+0.18(+2.17%)
Jul 18, 2011
8.277
8.297
8.090
8.159
258,712
-0.12(-1.43%)
Jul 15, 2011
8.396
8.465
8.248
8.277
259,133
-0.10(-1.18%)
Jul 14, 2011
8.622
8.632
8.376
8.376
268,813
-0.24(-2.75%)
Jul 13, 2011
8.563
8.672
8.543
8.612
224,311
+0.06(+0.75%)
Jul 12, 2011
8.553
8.681
8.514
8.548
311,159
+0.02(+0.29%)
Jul 11, 2011
8.573
8.652
8.484
8.524
323,786
-0.19(-2.15%)
Jul 08, 2011
8.672
8.800
8.622
8.711
593,008
-0.05(-0.56%)
Jul 07, 2011
8.731
8.869
8.701
8.760
552,884
+0.06(+0.68%)
Jul 06, 2011
8.593
8.701
8.474
8.701
520,808
+0.12(+1.38%)
Jul 05, 2011
8.573
8.603
8.376
8.583
344,611
-0.01(-0.11%)
Jul 01, 2011
8.484
8.612
8.371
8.593
661,732
+0.07(+0.81%)
Jun 30, 2011
8.376
8.563
8.228
8.524
719,387
+0.12(+1.41%)
Jun 29, 2011
8.435
8.435
8.287
8.405
377,459
+0.00(+0.00%)
Jun 28, 2011
8.179
8.425
8.070
8.405
636,220
+0.23(+2.77%)
Jun 27, 2011
8.041
8.277
7.933
8.179
626,431
+0.11(+1.34%)
Jun 24, 2011
8.130
8.228
7.992
8.070
1,733,904
-0.07(-0.85%)
Jun 23, 2011
8.327
8.356
8.021
8.139
1,020,403
-0.26(-3.05%)
Jun 22, 2011
8.484
8.514
8.287
8.396
585,660
+0.05(+0.59%)
Jun 21, 2011
8.307
8.386
8.179
8.346
491,841
+0.05(+0.59%)
Jun 20, 2011
8.189
8.297
7.982
8.297
457,423
+0.03(+0.36%)
Jun 17, 2011
8.179
8.287
8.149
8.268
643,823
+0.07(+0.84%)
Jun 16, 2011
8.287
8.337
8.110
8.199
586,980
-0.08(-0.95%)
Jun 15, 2011
8.337
8.337
8.130
8.277
633,917
-0.14(-1.64%)
Jun 14, 2011
8.149
8.425
8.090
8.415
457,914
+0.29(+3.52%)
Jun 13, 2011
8.149
8.317
7.942
8.130
552,661
+0.00(+0.00%)
Jun 10, 2011
8.297
8.332
8.100
8.130
516,937
-0.23(-2.71%)
Jun 09, 2011
8.327
8.415
8.199
8.356
295,052
+0.02(+0.24%)
Jun 08, 2011
8.376
8.484
8.199
8.337
496,847
-0.06(-0.70%)
Jun 07, 2011
8.287
8.425
8.261
8.396
584,486
+0.15(+1.79%)
Jun 06, 2011
8.386
8.484
8.248
8.248
622,976
-0.15(-1.76%)
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.