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
Rush Enterprises Cl A
(NQ:
RUSHA
)
43.44
-0.17 (-0.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
6.738
6.792
6.600
6.659
442,040
-0.02(-0.24%)
May 30, 2007
6.602
6.692
6.433
6.675
312,474
+0.05(+0.82%)
May 29, 2007
6.548
6.662
6.529
6.621
207,966
+0.12(+1.88%)
May 25, 2007
6.493
6.602
6.347
6.499
141,425
+0.03(+0.46%)
May 24, 2007
6.610
6.694
6.405
6.469
683,435
-0.18(-2.70%)
May 23, 2007
6.654
6.765
6.580
6.648
493,906
-0.01(-0.12%)
May 22, 2007
6.539
6.689
6.512
6.656
359,841
+0.08(+1.20%)
May 21, 2007
6.401
6.587
6.347
6.577
348,913
+0.05(+0.71%)
May 18, 2007
6.469
6.534
6.314
6.531
539,499
+0.06(+0.97%)
May 17, 2007
6.423
6.504
6.374
6.469
348,994
+0.04(+0.68%)
May 16, 2007
6.363
6.474
6.314
6.425
726,114
+0.10(+1.50%)
May 15, 2007
6.477
6.566
6.284
6.330
534,453
-0.16(-2.47%)
May 14, 2007
6.091
6.515
6.091
6.491
985,717
+0.40(+6.65%)
May 11, 2007
5.961
6.086
5.904
6.086
558,319
+0.21(+3.56%)
May 10, 2007
5.936
5.942
5.790
5.877
439,581
-0.11(-1.86%)
May 09, 2007
5.936
6.057
5.887
5.988
482,098
+0.04(+0.64%)
May 08, 2007
5.809
6.040
5.784
5.950
881,828
+0.15(+2.53%)
May 07, 2007
5.844
5.844
5.800
5.803
124,111
-0.03(-0.56%)
May 04, 2007
5.822
5.838
5.760
5.836
247,497
+0.05(+0.85%)
May 03, 2007
5.776
5.833
5.765
5.787
467,647
+0.03(+0.52%)
May 02, 2007
5.692
5.792
5.618
5.757
927,628
+0.08(+1.39%)
May 01, 2007
5.678
5.743
5.640
5.678
549,816
+0.03(+0.48%)
Apr 30, 2007
5.637
5.722
5.540
5.651
682,007
-0.02(-0.43%)
Apr 27, 2007
5.819
5.822
5.580
5.675
414,836
-0.15(-2.57%)
Apr 26, 2007
5.795
5.825
5.700
5.825
238,781
+0.05(+0.85%)
Apr 25, 2007
5.841
5.841
5.754
5.776
279,847
-0.07(-1.25%)
Apr 24, 2007
5.885
5.885
5.678
5.849
150,984
+0.14(+2.52%)
Apr 23, 2007
5.795
5.822
5.407
5.705
512,762
-0.11(-1.91%)
Apr 20, 2007
5.643
5.874
5.610
5.817
501,319
+0.24(+4.24%)
Apr 19, 2007
5.570
5.637
5.436
5.580
680,115
-0.07(-1.16%)
Apr 18, 2007
5.371
5.659
5.371
5.646
653,750
+0.19(+3.54%)
Apr 17, 2007
5.570
5.570
5.377
5.453
192,286
-0.02(-0.30%)
Apr 16, 2007
5.292
5.526
5.290
5.469
177,798
+0.20(+3.76%)
Apr 13, 2007
5.257
5.282
5.189
5.271
156,605
-0.01(-0.15%)
Apr 12, 2007
5.224
5.279
5.214
5.279
102,866
+0.05(+0.99%)
Apr 11, 2007
5.265
5.301
5.197
5.227
197,281
-0.01(-0.21%)
Apr 10, 2007
5.184
5.306
5.173
5.238
135,864
+0.04(+0.84%)
Apr 09, 2007
5.349
5.349
5.192
5.195
606,864
-0.14(-2.60%)
Apr 05, 2007
5.317
5.439
5.317
5.333
130,814
+0.01(+0.26%)
Apr 04, 2007
5.170
5.320
5.159
5.320
363,552
+0.16(+3.05%)
Apr 03, 2007
5.246
5.320
5.159
5.162
481,122
-0.06(-1.14%)
Apr 02, 2007
5.276
5.426
5.181
5.222
270,612
+0.00(+0.05%)
Mar 30, 2007
5.393
5.447
5.138
5.219
470,408
-0.18(-3.27%)
Mar 29, 2007
5.246
5.409
5.222
5.396
170,978
+0.18(+3.38%)
Mar 28, 2007
5.238
5.287
5.195
5.219
666,099
-0.06(-1.08%)
Mar 27, 2007
5.428
5.428
5.257
5.276
228,409
-0.18(-3.34%)
Mar 26, 2007
5.472
5.515
5.428
5.458
242,134
+0.00(+0.00%)
Mar 23, 2007
5.485
5.485
5.417
5.458
195,956
-0.01(-0.15%)
Mar 22, 2007
5.485
5.488
5.398
5.466
240,025
-0.01(-0.20%)
Mar 21, 2007
5.271
5.477
5.243
5.477
195,694
+0.22(+4.19%)
Mar 20, 2007
5.186
5.328
5.186
5.257
203,394
+0.07(+1.36%)
Mar 19, 2007
5.241
5.273
5.146
5.186
498,720
-0.01(-0.21%)
Mar 16, 2007
5.189
5.222
5.148
5.197
695,747
-0.01(-0.10%)
Mar 15, 2007
5.140
5.216
5.140
5.203
477,593
+0.07(+1.32%)
Mar 14, 2007
4.996
5.148
4.985
5.135
239,381
+0.12(+2.33%)
Mar 13, 2007
5.129
5.284
5.015
5.018
386,457
-0.11(-2.17%)
Mar 12, 2007
5.116
5.204
5.094
5.129
218,776
+0.05(+1.02%)
Mar 09, 2007
5.097
5.113
5.048
5.078
220,790
+0.02(+0.43%)
Mar 08, 2007
5.086
5.195
5.013
5.056
306,106
+0.02(+0.43%)
Mar 07, 2007
5.072
5.072
5.007
5.034
211,419
-0.03(-0.54%)
Mar 06, 2007
4.874
5.097
4.863
5.061
695,475
+0.22(+4.60%)
Mar 05, 2007
4.885
4.983
4.839
4.839
789,294
-0.06(-1.28%)
Mar 02, 2007
4.961
5.013
4.882
4.901
424,799
-0.11(-2.12%)
Mar 01, 2007
4.942
5.179
4.926
5.007
169,414
-0.04(-0.75%)
Feb 28, 2007
5.021
5.113
5.013
5.045
509,008
+0.03(+0.54%)
Feb 27, 2007
5.230
5.230
4.983
5.018
329,817
-0.23(-4.45%)
Feb 26, 2007
5.374
5.374
5.241
5.252
181,932
-0.08(-1.53%)
Feb 23, 2007
5.393
5.420
5.290
5.333
314,918
-0.08(-1.55%)
Feb 22, 2007
5.404
5.439
5.355
5.417
274,728
+0.01(+0.15%)
Feb 21, 2007
5.445
5.564
5.398
5.409
499,022
-0.13(-2.40%)
Feb 20, 2007
5.347
5.542
5.344
5.542
344,765
+0.17(+3.19%)
Feb 16, 2007
5.455
5.496
5.328
5.371
198,845
-0.07(-1.35%)
Feb 15, 2007
5.488
5.523
5.420
5.445
270,723
-0.02(-0.30%)
Feb 14, 2007
5.328
5.480
5.301
5.461
407,872
+0.12(+2.29%)
Feb 13, 2007
5.173
5.339
5.135
5.339
361,391
+0.20(+3.97%)
Feb 12, 2007
5.170
5.170
5.091
5.135
175,259
-0.04(-0.74%)
Feb 09, 2007
5.176
5.186
5.108
5.173
212,276
+0.01(+0.21%)
Feb 08, 2007
5.089
5.173
5.056
5.162
275,269
+0.05(+1.06%)
Feb 07, 2007
4.958
5.138
4.947
5.108
297,471
+0.16(+3.18%)
Feb 06, 2007
4.877
4.953
4.847
4.950
124,089
+0.08(+1.67%)
Feb 05, 2007
4.893
4.893
4.822
4.869
204,686
-0.01(-0.22%)
Feb 02, 2007
4.901
4.972
4.877
4.879
126,110
-0.00(-0.06%)
Feb 01, 2007
4.994
5.015
4.850
4.882
390,752
-0.10(-1.91%)
Jan 31, 2007
4.904
4.977
4.863
4.977
281,346
+0.08(+1.55%)
Jan 30, 2007
4.863
4.901
4.841
4.901
137,560
+0.04(+0.84%)
Jan 29, 2007
4.784
4.866
4.771
4.860
232,443
+0.05(+1.07%)
Jan 26, 2007
4.852
4.858
4.754
4.809
220,771
-0.02(-0.51%)
Jan 25, 2007
4.877
4.912
4.831
4.833
328,411
-0.05(-1.00%)
Jan 24, 2007
4.798
4.926
4.798
4.882
332,928
+0.10(+2.10%)
Jan 23, 2007
4.730
4.817
4.722
4.782
290,761
+0.05(+0.98%)
Jan 22, 2007
4.790
4.790
4.711
4.735
510,292
-0.05(-0.97%)
Jan 19, 2007
4.738
4.787
4.725
4.782
216,384
+0.03(+0.69%)
Jan 18, 2007
4.638
4.787
4.638
4.749
324,234
+0.10(+2.22%)
Jan 17, 2007
4.564
4.684
4.529
4.646
231,545
+0.06(+1.30%)
Jan 16, 2007
4.795
4.820
4.567
4.586
226,392
-0.21(-4.47%)
Jan 12, 2007
4.678
4.812
4.667
4.801
195,319
+0.11(+2.32%)
Jan 11, 2007
4.697
4.839
4.616
4.692
468,910
+0.01(+0.29%)
Jan 10, 2007
4.754
4.817
4.665
4.678
181,214
-0.10(-2.16%)
Jan 09, 2007
4.651
4.787
4.578
4.782
397,602
+0.14(+3.04%)
Jan 08, 2007
4.640
4.684
4.510
4.640
235,193
+0.01(+0.12%)
Jan 05, 2007
4.773
4.801
4.581
4.635
165,369
-0.17(-3.56%)
Jan 04, 2007
4.733
4.841
4.684
4.806
207,808
+0.05(+1.14%)
Jan 03, 2007
4.640
4.752
4.610
4.752
420,552
+0.15(+3.37%)
Dec 29, 2006
4.676
4.754
4.589
4.597
295,078
-0.07(-1.46%)
Dec 28, 2006
4.722
4.782
4.638
4.665
255,757
-0.07(-1.49%)
Dec 27, 2006
4.627
4.776
4.605
4.735
159,115
+0.10(+2.05%)
Dec 26, 2006
4.646
4.689
4.600
4.640
172,038
-0.02(-0.47%)
Dec 22, 2006
4.706
4.706
4.638
4.662
120,820
-0.04(-0.87%)
Dec 21, 2006
4.684
4.703
4.643
4.703
361,516
+0.02(+0.35%)
Dec 20, 2006
4.646
4.730
4.646
4.687
194,141
+0.04(+0.82%)
Dec 19, 2006
4.757
4.768
4.635
4.649
363,787
-0.14(-2.84%)
Dec 18, 2006
4.890
4.977
4.757
4.784
143,306
-0.10(-1.95%)
Dec 15, 2006
5.023
5.032
4.850
4.879
406,933
-0.12(-2.44%)
Dec 14, 2006
4.923
5.002
4.870
5.002
393,167
+0.10(+2.11%)
Dec 13, 2006
4.893
4.915
4.814
4.898
528,468
+0.04(+0.84%)
Dec 12, 2006
5.007
5.007
4.841
4.858
283,271
-0.17(-3.40%)
Dec 11, 2006
4.961
5.040
4.893
5.029
371,274
+0.02(+0.33%)
Dec 08, 2006
5.083
5.099
5.002
5.013
161,231
-0.10(-1.86%)
Dec 07, 2006
5.108
5.113
5.036
5.108
141,219
+0.01(+0.21%)
Dec 06, 2006
5.078
5.132
5.032
5.097
139,677
+0.01(+0.27%)
Dec 05, 2006
5.051
5.132
4.983
5.083
227,658
+0.05(+0.92%)
Dec 04, 2006
4.947
5.042
4.784
5.037
363,408
+0.08(+1.59%)
Dec 01, 2006
4.928
4.975
4.885
4.958
432,540
+0.02(+0.39%)
Nov 30, 2006
4.977
5.007
4.803
4.939
491,381
-0.07(-1.30%)
Nov 29, 2006
4.896
5.023
4.871
5.004
239,429
+0.11(+2.28%)
Nov 28, 2006
4.735
4.901
4.714
4.893
244,733
+0.15(+3.27%)
Nov 27, 2006
4.920
4.920
4.689
4.738
458,894
-0.19(-3.86%)
Nov 24, 2006
4.964
4.964
4.928
4.928
47,179
-0.05(-0.98%)
Nov 22, 2006
5.010
5.026
4.942
4.977
112,443
-0.01(-0.11%)
Nov 21, 2006
4.983
5.051
4.975
4.983
313,755
+0.00(+0.00%)
Nov 20, 2006
5.040
5.072
4.972
4.983
403,116
-0.04(-0.76%)
Nov 17, 2006
4.945
5.034
4.912
5.021
529,690
+0.08(+1.54%)
Nov 16, 2006
4.994
5.067
4.936
4.945
289,506
-0.04(-0.82%)
Nov 15, 2006
4.888
5.105
4.888
4.985
323,130
+0.09(+1.83%)
Nov 14, 2006
4.844
4.896
4.765
4.896
411,895
+0.01(+0.28%)
Nov 13, 2006
4.947
4.980
4.839
4.882
247,670
-0.04(-0.88%)
Nov 10, 2006
4.828
4.926
4.828
4.926
112,756
+0.09(+1.80%)
Nov 09, 2006
4.936
4.983
4.822
4.839
180,165
-0.07(-1.49%)
Nov 08, 2006
4.822
4.964
4.822
4.912
149,574
+0.06(+1.18%)
Nov 07, 2006
4.955
5.059
4.839
4.855
183,511
-0.12(-2.40%)
Nov 06, 2006
4.855
4.999
4.782
4.975
235,712
+0.18(+3.68%)
Nov 03, 2006
4.792
4.942
4.746
4.798
169,763
+0.01(+0.28%)
Nov 02, 2006
5.045
5.064
4.779
4.784
285,608
-0.29(-5.73%)
Nov 01, 2006
5.119
5.121
5.067
5.075
419,227
-0.02(-0.43%)
Oct 31, 2006
5.091
5.135
5.051
5.097
351,243
-0.01(-0.11%)
Oct 30, 2006
5.064
5.119
5.061
5.102
178,351
+0.01(+0.27%)
Oct 27, 2006
5.056
5.121
5.013
5.089
238,119
-0.00(-0.05%)
Oct 26, 2006
5.080
5.116
5.007
5.091
1,459,563
+0.02(+0.48%)
Oct 25, 2006
4.942
5.075
4.879
5.067
223,539
+0.12(+2.42%)
Oct 24, 2006
4.999
5.061
4.942
4.947
222,428
-0.09(-1.73%)
Oct 23, 2006
4.988
5.089
4.917
5.034
316,534
+0.01(+0.16%)
Oct 20, 2006
4.972
5.045
4.890
5.026
477,379
+0.08(+1.59%)
Oct 19, 2006
5.148
5.154
4.915
4.947
1,006,433
-0.17(-3.40%)
Oct 18, 2006
5.121
5.154
5.037
5.121
219,719
+0.00(+0.00%)
Oct 17, 2006
4.996
5.154
4.996
5.121
270,704
+0.08(+1.56%)
Oct 16, 2006
4.985
5.048
4.888
5.042
396,476
+0.16(+3.23%)
Oct 13, 2006
4.904
4.955
4.784
4.885
352,443
-0.03(-0.61%)
Oct 12, 2006
4.735
4.953
4.735
4.915
220,370
+0.20(+4.21%)
Oct 11, 2006
4.746
4.779
4.703
4.716
190,516
-0.04(-0.86%)
Oct 10, 2006
4.687
4.782
4.589
4.757
192,028
+0.06(+1.27%)
Oct 09, 2006
4.632
4.697
4.632
4.697
234,997
+0.04(+0.82%)
Oct 06, 2006
4.610
4.700
4.610
4.659
211,058
+0.02(+0.35%)
Oct 05, 2006
4.657
4.681
4.589
4.643
164,978
-0.03(-0.64%)
Oct 04, 2006
4.477
4.687
4.477
4.673
162,766
+0.18(+4.05%)
Oct 03, 2006
4.507
4.613
4.477
4.491
330,237
-0.05(-1.02%)
Oct 02, 2006
4.505
4.608
4.480
4.537
331,477
+0.01(+0.12%)
Sep 29, 2006
4.673
4.687
4.502
4.532
213,274
-0.16(-3.36%)
Sep 28, 2006
4.643
4.749
4.627
4.689
274,639
+0.08(+1.65%)
Sep 27, 2006
4.657
4.708
4.600
4.613
201,996
-0.08(-1.68%)
Sep 26, 2006
4.472
4.700
4.442
4.692
404,887
+0.20(+4.41%)
Sep 25, 2006
4.524
4.583
4.464
4.494
445,353
-0.02(-0.54%)
Sep 22, 2006
4.507
4.553
4.363
4.518
603,460
-0.02(-0.48%)
Sep 21, 2006
4.643
4.662
4.461
4.540
145,618
-0.07(-1.59%)
Sep 20, 2006
4.600
4.619
4.545
4.613
244,711
+0.03(+0.65%)
Sep 19, 2006
4.428
4.586
4.428
4.583
294,975
+0.16(+3.56%)
Sep 18, 2006
4.488
4.556
4.377
4.426
385,651
-0.06(-1.39%)
Sep 15, 2006
4.483
4.556
4.404
4.488
661,122
+0.04(+0.85%)
Sep 14, 2006
4.437
4.469
4.342
4.450
281,261
-0.02(-0.43%)
Sep 13, 2006
4.314
4.469
4.252
4.469
417,361
+0.17(+3.98%)
Sep 12, 2006
4.040
4.363
4.040
4.298
449,475
+0.26(+6.39%)
Sep 11, 2006
4.198
4.255
4.010
4.040
235,354
-0.18(-4.31%)
Sep 08, 2006
4.154
4.290
4.154
4.222
472,616
+0.07(+1.64%)
Sep 07, 2006
4.399
4.423
4.111
4.154
585,976
-0.29(-6.54%)
Sep 06, 2006
4.583
4.600
4.426
4.445
226,186
-0.19(-4.16%)
Sep 05, 2006
4.635
4.817
4.619
4.638
296,562
-0.00(-0.06%)
Sep 01, 2006
4.782
4.836
4.627
4.640
130,681
-0.11(-2.40%)
Aug 31, 2006
4.754
4.825
4.746
4.754
186,007
+0.02(+0.46%)
Aug 30, 2006
4.594
4.801
4.594
4.733
176,032
+0.07(+1.46%)
Aug 29, 2006
4.450
4.670
4.431
4.665
195,573
+0.23(+5.14%)
Aug 28, 2006
4.423
4.453
4.382
4.437
340,286
-0.01(-0.24%)
Aug 25, 2006
4.466
4.521
4.442
4.447
142,448
-0.05(-1.09%)
Aug 24, 2006
4.423
4.567
4.423
4.496
207,344
+0.08(+1.72%)
Aug 23, 2006
4.515
4.554
4.396
4.420
438,867
-0.10(-2.11%)
Aug 22, 2006
4.687
4.711
4.496
4.515
280,300
-0.19(-4.04%)
Aug 21, 2006
4.792
4.828
4.695
4.706
136,902
-0.13(-2.64%)
Aug 18, 2006
4.825
4.915
4.779
4.833
181,936
+0.04(+0.85%)
Aug 17, 2006
4.874
4.923
4.784
4.792
164,139
-0.11(-2.27%)
Aug 16, 2006
4.975
4.975
4.874
4.904
109,097
-0.02(-0.50%)
Aug 15, 2006
4.877
4.964
4.768
4.928
398,504
+0.16(+3.36%)
Aug 14, 2006
4.763
4.831
4.733
4.768
357,221
+0.03(+0.69%)
Aug 11, 2006
4.719
4.776
4.635
4.735
223,664
-0.01(-0.11%)
Aug 10, 2006
4.640
4.828
4.621
4.741
150,369
+0.06(+1.28%)
Aug 09, 2006
4.654
4.812
4.654
4.681
226,587
+0.03(+0.70%)
Aug 08, 2006
4.809
4.817
4.624
4.649
267,539
-0.13(-2.67%)
Aug 07, 2006
4.689
4.776
4.608
4.776
159,858
+0.05(+1.03%)
Aug 04, 2006
4.950
4.950
4.640
4.727
355,447
-0.16(-3.33%)
Aug 03, 2006
4.809
4.907
4.760
4.890
300,964
+0.01(+0.17%)
Aug 02, 2006
4.852
4.945
4.850
4.882
267,005
+0.04(+0.90%)
Aug 01, 2006
4.985
5.105
4.730
4.839
501,403
-0.16(-3.21%)
Jul 31, 2006
4.999
5.034
4.893
4.999
371,565
-0.02(-0.43%)
Jul 28, 2006
4.716
5.023
4.708
5.021
207,359
+0.33(+7.01%)
Jul 27, 2006
4.814
4.869
4.627
4.692
210,285
-0.11(-2.37%)
Jul 26, 2006
4.945
4.953
4.806
4.806
198,911
-0.17(-3.49%)
Jul 25, 2006
5.075
5.105
4.869
4.980
161,154
-0.07(-1.45%)
Jul 24, 2006
4.912
5.094
4.888
5.053
280,057
+0.19(+3.85%)
Jul 21, 2006
4.744
4.934
4.445
4.866
1,091,723
+0.09(+1.88%)
Jul 20, 2006
5.189
5.189
4.711
4.776
1,233,293
-0.40(-7.67%)
Jul 19, 2006
4.765
5.211
4.765
5.173
301,995
+0.39(+8.12%)
Jul 18, 2006
4.629
4.806
4.624
4.784
353,496
+0.12(+2.56%)
Jul 17, 2006
4.722
4.771
4.578
4.665
399,527
-0.14(-2.83%)
Jul 14, 2006
4.847
4.977
4.659
4.801
257,226
-0.06(-1.17%)
Jul 13, 2006
4.738
4.874
4.722
4.858
284,702
+0.09(+1.94%)
Jul 12, 2006
4.966
4.991
4.708
4.765
667,244
-0.22(-4.41%)
Jul 11, 2006
4.926
4.999
4.836
4.985
287,492
+0.05(+1.05%)
Jul 10, 2006
4.950
5.091
4.860
4.934
292,480
-0.02(-0.33%)
Jul 07, 2006
4.928
4.958
4.792
4.950
268,562
-0.01(-0.11%)
Jul 06, 2006
4.768
4.958
4.754
4.955
260,733
+0.19(+4.05%)
Jul 05, 2006
4.907
4.939
4.706
4.763
322,894
-0.21(-4.21%)
Jul 03, 2006
4.936
4.972
4.915
4.972
150,977
+0.04(+0.72%)
Jun 30, 2006
4.725
4.945
4.706
4.936
2,146,514
+0.14(+2.83%)
Jun 29, 2006
4.415
4.801
4.412
4.801
533,709
+0.43(+9.82%)
Jun 28, 2006
4.423
4.510
4.333
4.371
407,794
-0.02(-0.49%)
Jun 27, 2006
4.608
4.635
4.371
4.393
466,999
-0.20(-4.43%)
Jun 26, 2006
4.570
4.597
4.496
4.597
291,884
+0.03(+0.71%)
Jun 23, 2006
4.608
4.687
4.513
4.564
191,701
-0.05(-1.18%)
Jun 22, 2006
4.676
4.754
4.581
4.619
258,433
-0.09(-1.90%)
Jun 21, 2006
4.695
4.730
4.640
4.708
282,200
-0.01(-0.12%)
Jun 20, 2006
4.534
4.746
4.447
4.714
521,254
+0.16(+3.52%)
Jun 19, 2006
4.727
4.727
4.423
4.553
595,480
-0.17(-3.51%)
Jun 16, 2006
4.754
4.754
4.670
4.719
1,404,724
-0.04(-0.91%)
Jun 15, 2006
4.763
4.820
4.640
4.763
534,615
+0.03(+0.57%)
Jun 14, 2006
4.714
4.763
4.609
4.735
298,752
-0.03(-0.57%)
Jun 13, 2006
4.779
4.890
4.688
4.763
785,164
-0.02(-0.51%)
Jun 12, 2006
4.825
4.833
4.749
4.787
302,142
-0.05(-1.12%)
Jun 09, 2006
4.874
4.909
4.833
4.841
344,783
-0.03(-0.56%)
Jun 08, 2006
4.757
4.888
4.670
4.869
761,092
+0.07(+1.47%)
Jun 07, 2006
4.812
4.909
4.760
4.798
438,853
+0.00(+0.00%)
Jun 06, 2006
4.776
4.817
4.703
4.798
408,615
+0.02(+0.51%)
Jun 05, 2006
4.934
4.934
4.727
4.773
554,789
-0.16(-3.25%)
Jun 02, 2006
4.917
4.934
4.741
4.934
624,149
+0.02(+0.39%)
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.