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
)
44.37
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 24, 2011
8.016
8.077
7.829
7.837
375,125
-0.15(-1.89%)
May 23, 2011
7.890
8.069
7.890
7.987
225,851
-0.10(-1.26%)
May 20, 2011
8.093
8.179
8.049
8.089
211,734
-0.07(-0.85%)
May 19, 2011
8.289
8.301
8.061
8.159
309,053
-0.04(-0.50%)
May 18, 2011
8.089
8.203
8.057
8.199
192,861
+0.13(+1.56%)
May 17, 2011
8.045
8.196
8.045
8.073
246,596
-0.06(-0.75%)
May 16, 2011
8.342
8.395
8.130
8.134
208,041
-0.28(-3.34%)
May 13, 2011
8.611
8.847
8.334
8.415
283,629
-0.20(-2.32%)
May 12, 2011
8.444
8.635
8.366
8.615
215,655
+0.10(+1.20%)
May 11, 2011
8.754
8.843
8.477
8.513
246,846
-0.29(-3.33%)
May 10, 2011
8.570
8.807
8.546
8.807
530,348
+0.31(+3.60%)
May 09, 2011
8.216
8.509
8.216
8.501
232,358
+0.24(+2.96%)
May 06, 2011
8.281
8.433
8.126
8.256
287,800
+0.12(+1.50%)
May 05, 2011
7.951
8.244
7.926
8.134
280,539
+0.12(+1.53%)
May 04, 2011
8.036
8.093
7.865
8.012
220,909
-0.09(-1.06%)
May 03, 2011
8.248
8.281
8.004
8.098
154,228
-0.18(-2.12%)
May 02, 2011
8.324
8.582
8.269
8.273
222,408
-0.31(-3.56%)
Apr 29, 2011
8.582
8.640
8.546
8.578
288,053
-0.00(-0.05%)
Apr 28, 2011
8.513
8.582
8.505
8.582
110,260
+0.09(+1.06%)
Apr 27, 2011
8.550
8.550
8.444
8.493
154,874
-0.06(-0.71%)
Apr 26, 2011
8.513
8.582
8.493
8.554
334,394
+0.08(+0.91%)
Apr 25, 2011
8.566
8.961
8.456
8.477
487,381
-0.08(-0.95%)
Apr 21, 2011
8.603
8.798
8.509
8.558
470,287
+0.09(+1.06%)
Apr 20, 2011
8.517
8.576
8.407
8.468
316,373
+0.11(+1.37%)
Apr 19, 2011
8.529
8.529
8.309
8.354
348,896
-0.13(-1.58%)
Apr 18, 2011
8.436
8.562
8.391
8.489
467,095
-0.07(-0.86%)
Apr 15, 2011
8.436
8.582
8.436
8.562
700,639
+0.10(+1.20%)
Apr 14, 2011
8.366
8.481
8.318
8.460
296,200
-0.02(-0.19%)
Apr 13, 2011
8.501
8.538
8.346
8.477
618,050
+0.03(+0.39%)
Apr 12, 2011
8.456
8.546
8.399
8.444
317,934
-0.08(-0.96%)
Apr 11, 2011
8.493
8.585
8.481
8.525
387,269
+0.02(+0.24%)
Apr 08, 2011
8.664
8.864
8.456
8.505
273,843
-0.07(-0.86%)
Apr 07, 2011
8.509
8.782
8.458
8.578
536,556
+0.08(+0.91%)
Apr 06, 2011
8.391
8.517
8.281
8.501
363,354
+0.20(+2.36%)
Apr 05, 2011
8.216
8.403
8.159
8.305
225,043
+0.06(+0.69%)
Apr 04, 2011
8.273
8.379
8.134
8.248
127,256
+0.03(+0.35%)
Apr 01, 2011
8.163
8.277
7.959
8.220
885,631
+0.15(+1.87%)
Mar 31, 2011
7.967
8.110
7.918
8.069
378,190
+0.09(+1.18%)
Mar 30, 2011
7.975
8.016
7.906
7.975
714,513
+0.04(+0.46%)
Mar 29, 2011
7.947
7.971
7.845
7.939
218,121
+0.00(+0.00%)
Mar 28, 2011
8.032
8.032
7.930
7.939
251,938
-0.05(-0.61%)
Mar 25, 2011
8.020
8.175
7.959
7.987
433,708
+0.03(+0.41%)
Mar 24, 2011
8.085
8.150
7.955
7.955
376,939
-0.03(-0.36%)
Mar 23, 2011
7.886
8.130
7.845
7.983
530,718
+0.06(+0.77%)
Mar 22, 2011
7.853
7.947
7.829
7.922
340,406
+0.06(+0.78%)
Mar 21, 2011
7.833
7.861
7.731
7.861
484,240
+0.23(+3.04%)
Mar 18, 2011
7.617
7.751
7.372
7.629
496,193
+0.10(+1.30%)
Mar 17, 2011
7.556
7.633
7.482
7.531
328,132
+0.15(+2.04%)
Mar 16, 2011
7.600
7.682
7.380
7.380
688,993
-0.26(-3.36%)
Mar 15, 2011
7.266
7.682
7.263
7.637
272,214
+0.09(+1.13%)
Mar 14, 2011
7.584
7.710
7.444
7.551
358,797
-0.12(-1.54%)
Mar 11, 2011
7.592
7.727
7.568
7.670
244,090
+0.05(+0.70%)
Mar 10, 2011
7.494
7.739
7.437
7.617
496,053
-0.04(-0.59%)
Mar 09, 2011
7.674
7.790
7.621
7.661
370,362
-0.01(-0.16%)
Mar 08, 2011
7.498
7.792
7.486
7.674
312,952
+0.20(+2.73%)
Mar 07, 2011
7.918
7.918
7.466
7.470
451,587
-0.38(-4.88%)
Mar 04, 2011
7.983
8.126
7.780
7.853
267,002
-0.11(-1.38%)
Mar 03, 2011
7.841
8.106
7.841
7.963
354,231
+0.24(+3.06%)
Mar 02, 2011
7.531
7.857
7.531
7.727
1,015,925
+0.25(+3.38%)
Mar 01, 2011
7.666
7.678
7.450
7.474
334,205
-0.18(-2.29%)
Feb 28, 2011
7.788
7.796
7.600
7.649
307,929
-0.09(-1.21%)
Feb 25, 2011
7.617
7.755
7.608
7.743
237,153
+0.14(+1.88%)
Feb 24, 2011
7.596
7.649
7.486
7.600
244,053
+0.02(+0.27%)
Feb 23, 2011
7.906
7.906
7.458
7.580
273,232
-0.33(-4.22%)
Feb 22, 2011
8.122
8.208
7.869
7.914
330,615
-0.30(-3.62%)
Feb 18, 2011
8.232
8.236
8.095
8.212
510,076
-0.02(-0.25%)
Feb 17, 2011
8.403
8.509
8.150
8.232
976,024
-0.18(-2.08%)
Feb 16, 2011
8.452
8.660
8.342
8.407
1,521,897
+0.01(+0.15%)
Feb 15, 2011
8.428
8.493
8.362
8.395
633,836
-0.06(-0.67%)
Feb 14, 2011
8.273
8.481
8.273
8.452
456,786
+0.16(+1.92%)
Feb 11, 2011
8.269
8.305
7.824
8.293
1,351,471
-0.01(-0.10%)
Feb 10, 2011
8.191
8.305
8.183
8.301
552,746
+0.05(+0.59%)
Feb 09, 2011
8.102
8.277
8.102
8.252
830,555
+0.09(+1.14%)
Feb 08, 2011
8.061
8.187
7.987
8.160
367,454
+0.07(+0.92%)
Feb 07, 2011
8.036
8.150
7.975
8.085
137,795
+0.05(+0.61%)
Feb 04, 2011
7.747
8.089
7.686
8.036
448,247
+0.29(+3.79%)
Feb 03, 2011
7.877
8.016
7.723
7.743
846,350
-0.21(-2.61%)
Feb 02, 2011
8.036
8.130
7.890
7.951
103,667
-0.14(-1.71%)
Feb 01, 2011
7.829
8.130
7.776
8.089
348,074
+0.31(+4.04%)
Jan 31, 2011
7.767
7.800
7.649
7.776
277,283
+0.09(+1.11%)
Jan 28, 2011
8.093
8.134
7.653
7.690
498,477
-0.43(-5.27%)
Jan 27, 2011
8.122
8.175
8.065
8.118
498,963
-0.04(-0.45%)
Jan 26, 2011
8.163
8.281
8.032
8.155
582,173
-0.00(-0.05%)
Jan 25, 2011
7.898
8.170
7.898
8.159
1,132,112
+0.18(+2.25%)
Jan 24, 2011
7.735
8.106
7.735
7.979
385,458
+0.20(+2.57%)
Jan 21, 2011
7.857
7.886
7.731
7.780
578,931
-0.02(-0.26%)
Jan 20, 2011
7.926
7.959
7.763
7.800
1,059,098
+0.19(+2.52%)
Jan 19, 2011
7.808
7.865
7.592
7.608
410,208
-0.23(-2.91%)
Jan 18, 2011
7.796
7.861
7.719
7.837
254,573
-0.02(-0.21%)
Jan 14, 2011
7.841
7.918
7.792
7.853
209,768
-0.02(-0.21%)
Jan 13, 2011
7.996
7.996
7.767
7.869
333,996
-0.12(-1.53%)
Jan 12, 2011
8.122
8.122
7.943
7.992
224,376
-0.03(-0.36%)
Jan 11, 2011
8.191
8.232
7.918
8.020
462,901
-0.14(-1.70%)
Jan 10, 2011
8.085
8.163
8.032
8.159
617,790
+0.01(+0.15%)
Jan 07, 2011
8.134
8.163
8.032
8.146
222,570
+0.00(+0.05%)
Jan 06, 2011
8.293
8.293
8.108
8.142
191,036
-0.11(-1.28%)
Jan 05, 2011
8.040
8.256
8.036
8.248
273,166
+0.20(+2.43%)
Jan 04, 2011
8.375
8.375
7.886
8.053
199,106
-0.27(-3.23%)
Jan 03, 2011
8.468
8.517
8.303
8.322
343,949
-0.01(-0.10%)
Dec 31, 2010
8.371
8.436
8.326
8.330
165,248
-0.04(-0.54%)
Dec 30, 2010
8.350
8.452
8.326
8.375
194,267
+0.04(+0.49%)
Dec 29, 2010
8.285
8.366
8.281
8.334
74,631
+0.10(+1.19%)
Dec 28, 2010
8.285
8.383
8.232
8.236
128,885
-0.08(-0.98%)
Dec 27, 2010
8.199
8.366
8.191
8.318
88,782
+0.09(+1.09%)
Dec 23, 2010
8.122
8.277
8.122
8.228
158,517
+0.10(+1.25%)
Dec 22, 2010
8.067
8.155
8.045
8.126
204,866
+0.08(+1.01%)
Dec 21, 2010
7.987
8.049
7.910
8.045
168,909
+0.11(+1.44%)
Dec 20, 2010
7.967
8.024
7.882
7.930
175,208
+0.02(+0.31%)
Dec 17, 2010
8.057
8.057
7.833
7.906
470,982
-0.13(-1.57%)
Dec 16, 2010
7.939
8.045
7.926
8.032
286,875
+0.09(+1.18%)
Dec 15, 2010
8.020
8.079
7.914
7.939
305,794
-0.08(-0.97%)
Dec 14, 2010
8.146
8.159
7.979
8.016
317,519
-0.07(-0.86%)
Dec 13, 2010
8.155
8.220
8.049
8.085
202,269
-0.07(-0.80%)
Dec 10, 2010
8.212
8.212
7.975
8.150
354,704
-0.02(-0.30%)
Dec 09, 2010
8.477
8.477
8.175
8.175
406,313
-0.20(-2.38%)
Dec 08, 2010
8.493
8.558
8.358
8.375
375,140
-0.06(-0.68%)
Dec 07, 2010
8.403
8.648
8.346
8.432
908,030
+0.14(+1.72%)
Dec 06, 2010
7.943
8.305
7.943
8.289
756,084
+0.32(+4.04%)
Dec 03, 2010
7.661
8.036
7.642
7.967
583,238
+0.31(+3.99%)
Dec 02, 2010
7.503
7.763
7.437
7.661
573,074
+0.23(+3.13%)
Dec 01, 2010
7.413
7.800
7.172
7.429
1,115,218
+0.27(+3.76%)
Nov 30, 2010
7.209
7.282
7.001
7.160
496,426
-0.15(-2.12%)
Nov 29, 2010
7.278
7.393
7.274
7.315
305,659
-0.04(-0.55%)
Nov 26, 2010
7.307
7.458
7.307
7.356
57,863
-0.01(-0.17%)
Nov 24, 2010
7.160
7.368
7.368
7.368
327,364
+0.26(+3.61%)
Nov 23, 2010
7.181
7.201
6.969
7.111
401,877
-0.18(-2.40%)
Nov 22, 2010
7.234
7.311
7.140
7.287
229,902
+0.03(+0.45%)
Nov 19, 2010
7.071
7.352
7.066
7.254
410,124
+0.15(+2.12%)
Nov 18, 2010
7.058
7.356
7.058
7.103
286,269
+0.15(+2.23%)
Nov 17, 2010
6.916
7.030
6.859
6.948
85,491
+0.07(+0.95%)
Nov 16, 2010
6.887
6.924
6.785
6.883
303,932
-0.07(-1.05%)
Nov 15, 2010
6.981
7.062
6.936
6.956
98,654
+0.02(+0.23%)
Nov 12, 2010
6.903
6.989
6.891
6.940
146,324
-0.07(-0.93%)
Nov 11, 2010
6.899
7.083
6.781
7.005
142,236
+0.02(+0.23%)
Nov 10, 2010
6.944
7.018
6.895
6.989
219,525
+0.08(+1.12%)
Nov 09, 2010
6.952
7.042
6.879
6.912
161,241
-0.09(-1.22%)
Nov 08, 2010
6.940
7.022
6.912
6.997
85,381
+0.00(+0.06%)
Nov 05, 2010
6.916
7.030
6.859
6.993
153,794
+0.06(+0.82%)
Nov 04, 2010
6.749
6.940
6.626
6.936
291,763
+0.31(+4.74%)
Nov 03, 2010
6.610
6.655
6.467
6.622
205,624
-0.03(-0.49%)
Nov 02, 2010
6.520
6.700
6.455
6.655
518,152
+0.24(+3.75%)
Nov 01, 2010
6.504
6.655
6.366
6.414
199,622
-0.06(-0.94%)
Oct 29, 2010
6.463
6.529
6.435
6.476
111,509
-0.04(-0.56%)
Oct 28, 2010
6.520
6.541
6.459
6.512
264,766
+0.04(+0.69%)
Oct 27, 2010
6.467
6.516
6.329
6.467
167,508
-0.01(-0.13%)
Oct 25, 2010
6.520
6.529
6.435
6.476
590,349
-0.05(-0.75%)
Oct 22, 2010
6.520
6.533
6.349
6.524
468,803
+0.01(+0.19%)
Oct 21, 2010
6.928
7.038
6.459
6.512
1,587,994
+0.00(+0.06%)
Oct 20, 2010
6.484
6.541
6.419
6.508
272,353
+0.08(+1.20%)
Oct 19, 2010
6.512
6.557
6.337
6.431
586,477
-0.25(-3.72%)
Oct 18, 2010
6.557
6.736
6.553
6.679
282,088
+0.16(+2.50%)
Oct 15, 2010
6.671
6.687
6.435
6.516
523,290
-0.05(-0.74%)
Oct 14, 2010
6.724
6.728
6.423
6.565
418,146
-0.16(-2.42%)
Oct 13, 2010
6.133
6.728
6.101
6.728
1,148,882
+0.62(+10.07%)
Oct 12, 2010
6.060
6.133
6.031
6.113
170,811
+0.01(+0.13%)
Oct 11, 2010
6.154
6.154
6.056
6.105
137,989
-0.04(-0.60%)
Oct 08, 2010
6.027
6.186
5.950
6.141
231,976
+0.11(+1.82%)
Oct 07, 2010
6.162
6.190
6.007
6.031
171,572
-0.05(-0.87%)
Oct 06, 2010
6.056
6.129
6.023
6.084
137,348
+0.03(+0.47%)
Oct 05, 2010
5.909
6.133
5.881
6.056
198,353
+0.25(+4.35%)
Oct 04, 2010
6.068
6.093
5.791
5.803
185,829
-0.26(-4.37%)
Oct 01, 2010
6.280
6.280
6.031
6.068
188,020
-0.18(-2.93%)
Sep 30, 2010
6.239
6.272
6.080
6.251
230,039
+0.10(+1.59%)
Sep 29, 2010
6.109
6.235
6.056
6.154
475,541
+0.00(+0.00%)
Sep 28, 2010
6.088
6.186
5.942
6.154
365,312
+0.11(+1.75%)
Sep 27, 2010
6.137
6.239
6.027
6.048
182,693
-0.07(-1.13%)
Sep 24, 2010
6.011
6.272
5.970
6.117
296,553
+0.24(+4.02%)
Sep 23, 2010
5.771
6.052
5.771
5.881
296,769
+0.03(+0.49%)
Sep 22, 2010
5.909
5.962
5.754
5.852
123,837
-0.11(-1.78%)
Sep 21, 2010
5.987
6.097
5.942
5.958
121,435
-0.01(-0.20%)
Sep 20, 2010
6.019
6.211
5.950
5.970
488,259
-0.04(-0.75%)
Sep 17, 2010
6.044
6.056
5.811
6.015
227,465
-0.05(-0.81%)
Sep 15, 2010
5.934
6.088
5.934
6.064
102,084
+0.07(+1.22%)
Sep 14, 2010
6.097
6.121
5.966
5.991
147,784
-0.11(-1.87%)
Sep 13, 2010
5.974
6.150
5.946
6.105
423,603
+0.18(+3.03%)
Sep 10, 2010
5.754
5.925
5.754
5.925
174,391
+0.21(+3.71%)
Sep 09, 2010
5.718
5.828
5.669
5.713
170,313
+0.12(+2.11%)
Sep 08, 2010
5.559
5.612
5.502
5.595
159,322
+0.07(+1.33%)
Sep 07, 2010
5.766
5.766
5.489
5.522
329,844
-0.26(-4.44%)
Sep 03, 2010
5.897
5.897
5.665
5.779
314,439
+0.00(+0.07%)
Sep 02, 2010
5.644
5.803
5.595
5.775
112,191
+0.11(+1.94%)
Sep 01, 2010
5.298
5.685
5.237
5.665
287,523
+0.49(+9.49%)
Aug 31, 2010
5.237
5.330
5.139
5.174
162,328
-0.08(-1.44%)
Aug 30, 2010
5.542
5.620
5.220
5.249
243,813
-0.35(-6.19%)
Aug 27, 2010
5.396
5.608
5.257
5.595
259,917
+0.30(+5.70%)
Aug 26, 2010
5.453
5.502
5.269
5.294
218,156
-0.14(-2.55%)
Aug 25, 2010
5.208
5.449
5.127
5.432
191,031
+0.18(+3.49%)
Aug 24, 2010
5.196
5.404
5.098
5.249
259,755
-0.01(-0.16%)
Aug 23, 2010
5.555
5.616
5.253
5.257
145,775
-0.23(-4.16%)
Aug 20, 2010
5.498
5.534
5.392
5.485
312,152
-0.02(-0.30%)
Aug 19, 2010
5.722
5.766
5.473
5.502
322,741
-0.27(-4.66%)
Aug 18, 2010
5.648
5.877
5.571
5.771
176,985
+0.13(+2.31%)
Aug 17, 2010
5.473
5.689
5.473
5.640
323,918
+0.26(+4.85%)
Aug 16, 2010
5.310
5.506
5.294
5.379
219,827
+0.02(+0.46%)
Aug 13, 2010
5.420
5.550
5.310
5.355
260,089
-0.11(-2.01%)
Aug 12, 2010
5.375
5.522
5.306
5.465
231,203
+0.05(+0.90%)
Aug 11, 2010
5.432
5.542
5.343
5.416
443,474
-0.19(-3.42%)
Aug 10, 2010
5.950
6.007
5.571
5.608
568,009
-0.46(-7.53%)
Aug 09, 2010
5.999
6.084
5.881
6.064
207,314
+0.13(+2.20%)
Aug 06, 2010
5.856
6.113
5.754
5.934
108,015
-0.05(-0.88%)
Aug 05, 2010
6.035
6.109
5.958
5.987
106,683
-0.13(-2.07%)
Aug 04, 2010
6.194
6.194
6.048
6.113
181,468
-0.05(-0.79%)
Aug 03, 2010
6.247
6.345
6.154
6.162
175,613
-0.14(-2.26%)
Aug 02, 2010
6.247
6.353
6.121
6.304
226,538
+0.22(+3.55%)
Jul 30, 2010
5.987
6.154
5.987
6.088
273,492
-0.04(-0.60%)
Jul 29, 2010
6.048
6.174
5.950
6.125
151,487
+0.13(+2.25%)
Jul 28, 2010
6.105
6.173
5.974
5.991
196,184
-0.12(-1.93%)
Jul 27, 2010
6.231
6.233
6.064
6.109
134,249
-0.04(-0.60%)
Jul 26, 2010
6.060
6.166
6.035
6.145
334,445
+0.09(+1.55%)
Jul 23, 2010
5.905
6.162
5.905
6.052
373,540
+0.09(+1.50%)
Jul 22, 2010
5.705
6.031
5.667
5.962
669,515
+0.41(+7.34%)
Jul 21, 2010
5.595
5.718
5.457
5.555
168,713
+0.03(+0.59%)
Jul 20, 2010
5.188
5.575
5.188
5.522
195,021
+0.23(+4.39%)
Jul 19, 2010
5.273
5.383
5.086
5.290
197,997
+0.02(+0.46%)
Jul 16, 2010
5.436
5.587
5.245
5.265
329,501
-0.24(-4.44%)
Jul 15, 2010
5.697
5.819
5.379
5.510
160,630
-0.19(-3.29%)
Jul 14, 2010
5.681
5.791
5.559
5.697
101,049
-0.03(-0.57%)
Jul 13, 2010
5.432
5.746
5.392
5.730
492,858
+0.42(+7.90%)
Jul 12, 2010
5.335
5.396
5.196
5.310
90,976
-0.07(-1.21%)
Jul 09, 2010
5.298
5.392
5.261
5.375
111,257
+0.08(+1.46%)
Jul 08, 2010
5.330
5.396
5.233
5.298
181,981
+0.05(+1.01%)
Jul 07, 2010
5.163
5.265
5.053
5.245
309,703
+0.07(+1.42%)
Jul 06, 2010
5.506
5.542
5.155
5.171
293,199
-0.20(-3.64%)
Jul 02, 2010
5.542
5.542
5.359
5.367
161,023
-0.12(-2.15%)
Jul 01, 2010
5.432
5.620
5.335
5.485
272,120
+0.04(+0.75%)
Jun 30, 2010
5.526
5.595
5.408
5.445
167,403
-0.07(-1.18%)
Jun 29, 2010
5.538
5.616
5.436
5.510
310,128
-0.36(-6.18%)
Jun 25, 2010
5.697
5.872
5.603
5.872
1,132,770
+0.23(+4.04%)
Jun 24, 2010
5.628
5.750
5.526
5.644
187,517
-0.06(-1.00%)
Jun 23, 2010
5.758
5.771
5.616
5.701
162,441
-0.05(-0.92%)
Jun 22, 2010
6.166
6.264
5.754
5.754
261,667
-0.36(-5.93%)
Jun 21, 2010
6.223
6.223
6.088
6.117
712,788
-0.00(-0.07%)
Jun 18, 2010
6.105
6.170
6.019
6.121
384,123
+0.07(+1.08%)
Jun 17, 2010
6.170
6.227
6.003
6.056
86,394
-0.05(-0.87%)
Jun 16, 2010
6.084
6.166
6.052
6.109
97,778
-0.04(-0.73%)
Jun 15, 2010
6.190
6.247
6.048
6.154
421,930
+0.05(+0.80%)
Jun 14, 2010
6.088
6.150
5.954
6.105
393,313
+0.07(+1.22%)
Jun 11, 2010
5.738
6.044
5.738
6.031
215,218
+0.21(+3.61%)
Jun 10, 2010
5.652
5.836
5.633
5.821
181,873
+0.31(+5.58%)
Jun 09, 2010
5.713
5.746
5.453
5.514
175,422
-0.11(-1.89%)
Jun 08, 2010
5.563
5.656
5.502
5.620
192,712
+0.08(+1.40%)
Jun 07, 2010
5.571
5.709
5.461
5.542
285,035
-0.00(-0.07%)
Jun 04, 2010
5.897
6.064
5.522
5.546
271,978
-0.57(-9.39%)
Jun 03, 2010
5.991
6.158
5.962
6.121
112,898
+0.16(+2.74%)
Jun 02, 2010
5.807
5.958
5.514
5.958
178,070
+0.17(+2.96%)
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.