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
Acacia Res-Acacia
(NQ:
ACTG
)
5.580
+0.120 (+2.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 28, 2010
14.05
14.30
13.44
13.60
389,841
-0.45(-3.22%)
May 27, 2010
13.51
14.09
13.31
14.05
280,805
+0.86(+6.51%)
May 26, 2010
13.26
13.79
13.13
13.19
221,262
+0.08(+0.62%)
May 25, 2010
12.86
13.20
12.61
13.11
189,069
-0.15(-1.16%)
May 24, 2010
13.42
13.70
13.23
13.26
178,703
-0.16(-1.21%)
May 21, 2010
12.54
13.69
12.54
13.42
278,859
+0.63(+4.94%)
May 20, 2010
12.63
13.29
12.46
12.79
314,917
-0.50(-3.74%)
May 19, 2010
13.67
13.85
13.03
13.29
218,758
-0.38(-2.78%)
May 18, 2010
14.28
14.38
13.65
13.67
190,283
-0.37(-2.64%)
May 17, 2010
14.06
14.54
13.57
14.04
317,056
+0.06(+0.45%)
May 14, 2010
14.43
14.45
13.74
13.98
328,410
-0.50(-3.43%)
May 13, 2010
14.34
14.74
14.10
14.47
322,979
+0.21(+1.46%)
May 12, 2010
13.74
14.40
13.71
14.26
341,867
+0.51(+3.74%)
May 11, 2010
13.70
13.79
13.11
13.75
520,893
+0.31(+2.29%)
May 10, 2010
13.14
13.44
12.63
13.44
381,075
+0.97(+7.75%)
May 07, 2010
12.46
12.87
12.20
12.48
397,598
+0.00(+0.00%)
May 06, 2010
12.95
13.10
11.14
12.48
427,168
-0.53(-4.10%)
May 05, 2010
12.95
13.31
12.66
13.01
411,325
-0.34(-2.57%)
May 04, 2010
13.23
13.38
13.06
13.35
502,435
-0.10(-0.74%)
May 03, 2010
13.44
13.51
12.74
13.45
555,825
+0.01(+0.07%)
Apr 30, 2010
13.46
13.55
13.24
13.44
271,366
-0.09(-0.67%)
Apr 29, 2010
13.37
13.53
13.16
13.53
234,226
+0.23(+1.77%)
Apr 28, 2010
13.01
13.54
12.96
13.30
347,376
+0.37(+2.90%)
Apr 27, 2010
12.78
13.04
12.60
12.92
480,962
+0.14(+1.10%)
Apr 26, 2010
13.05
13.15
12.76
12.78
478,412
-0.21(-1.60%)
Apr 23, 2010
12.58
13.30
12.39
12.99
2,877,120
+2.56(+24.50%)
Apr 22, 2010
10.21
10.52
10.14
10.43
156,158
+0.19(+1.85%)
Apr 21, 2010
10.24
10.36
9.946
10.24
120,982
-0.02(-0.18%)
Apr 20, 2010
9.992
10.31
9.883
10.26
86,054
+0.34(+3.46%)
Apr 19, 2010
10.25
10.32
9.775
9.919
148,321
-0.34(-3.35%)
Apr 16, 2010
10.41
10.77
10.19
10.26
206,912
-0.15(-1.47%)
Apr 15, 2010
10.20
10.45
10.05
10.42
188,711
+0.07(+0.70%)
Apr 14, 2010
9.964
10.34
9.919
10.34
162,354
+0.46(+4.66%)
Apr 13, 2010
9.802
9.883
9.712
9.883
89,577
+0.08(+0.83%)
Apr 12, 2010
9.757
9.883
9.676
9.802
132,544
+0.08(+0.84%)
Apr 09, 2010
9.585
9.730
9.440
9.721
122,873
+0.16(+1.70%)
Apr 08, 2010
9.359
9.639
9.305
9.558
163,537
-0.26(-2.67%)
Apr 07, 2010
9.928
10.06
9.721
9.820
234,541
-0.24(-2.42%)
Apr 06, 2010
9.973
10.13
9.621
10.06
242,522
+0.00(+0.00%)
Apr 05, 2010
10.21
10.33
10.00
10.06
148,661
-0.12(-1.15%)
Apr 01, 2010
9.874
10.18
10.18
10.18
308,834
+0.40(+4.06%)
Mar 31, 2010
9.142
9.937
9.088
9.784
295,413
+0.56(+6.07%)
Mar 30, 2010
9.296
9.422
9.178
9.224
120,420
-0.04(-0.39%)
Mar 29, 2010
9.350
9.576
9.206
9.260
175,698
-0.09(-0.97%)
Mar 26, 2010
9.341
9.468
9.225
9.350
53,938
+0.09(+0.98%)
Mar 25, 2010
9.504
9.657
9.224
9.260
104,050
-0.15(-1.63%)
Mar 24, 2010
9.251
9.513
9.215
9.413
134,585
+0.09(+0.97%)
Mar 23, 2010
8.926
9.350
8.898
9.323
132,000
+0.39(+4.35%)
Mar 22, 2010
8.935
8.998
8.682
8.935
202,450
-0.12(-1.30%)
Mar 19, 2010
9.612
9.621
8.955
9.052
240,022
-0.49(-5.11%)
Mar 18, 2010
9.495
9.562
9.323
9.540
26,422
-0.01(-0.09%)
Mar 17, 2010
9.332
9.576
9.269
9.549
120,027
+0.21(+2.22%)
Mar 16, 2010
9.522
9.594
9.314
9.341
214,723
-0.18(-1.90%)
Mar 15, 2010
9.404
9.739
9.296
9.522
211,954
-0.17(-1.77%)
Mar 12, 2010
10.04
10.04
9.603
9.693
112,114
-0.25(-2.54%)
Mar 11, 2010
9.946
10.00
9.684
9.946
125,447
-0.07(-0.72%)
Mar 10, 2010
10.06
10.24
9.775
10.02
161,787
+0.02(+0.18%)
Mar 09, 2010
9.901
10.09
9.847
10.00
222,290
+0.09(+0.91%)
Mar 08, 2010
9.748
9.928
9.522
9.910
89,746
+0.13(+1.29%)
Mar 05, 2010
9.422
9.802
9.305
9.784
174,736
+0.43(+4.64%)
Mar 04, 2010
9.576
9.594
9.341
9.350
147,057
-0.24(-2.54%)
Mar 03, 2010
9.603
9.621
9.359
9.594
164,219
-0.01(-0.09%)
Mar 02, 2010
9.404
9.730
9.269
9.603
303,402
+0.22(+2.31%)
Mar 01, 2010
9.025
9.486
8.953
9.386
380,521
+0.42(+4.74%)
Feb 26, 2010
9.025
9.025
8.871
8.962
148,621
-0.05(-0.60%)
Feb 25, 2010
8.844
9.016
8.646
9.016
131,922
+0.01(+0.10%)
Feb 24, 2010
9.034
9.052
8.835
9.007
134,448
-0.01(-0.10%)
Feb 23, 2010
8.817
9.097
8.817
9.016
297,436
-0.02(-0.20%)
Feb 22, 2010
8.447
9.061
8.293
9.034
554,981
+0.59(+6.95%)
Feb 19, 2010
8.257
8.465
7.860
8.447
221,110
+0.19(+2.30%)
Feb 18, 2010
8.320
8.320
7.995
8.257
98,230
-0.11(-1.30%)
Feb 17, 2010
8.537
8.537
8.257
8.365
82,057
-0.12(-1.38%)
Feb 16, 2010
8.103
8.537
8.103
8.483
256,784
+0.47(+5.86%)
Feb 12, 2010
7.778
8.013
8.013
8.013
87,779
+0.14(+1.72%)
Feb 11, 2010
7.408
7.887
7.408
7.878
170,612
+0.42(+5.70%)
Feb 10, 2010
7.327
7.462
7.227
7.453
63,150
+0.07(+0.98%)
Feb 09, 2010
7.272
7.444
7.272
7.381
107,176
+0.22(+3.03%)
Feb 08, 2010
7.354
7.354
7.137
7.164
87,888
-0.22(-2.94%)
Feb 05, 2010
7.318
7.390
7.037
7.381
117,702
+0.08(+1.11%)
Feb 04, 2010
7.796
7.851
7.290
7.299
214,076
-0.57(-7.23%)
Feb 03, 2010
7.959
8.031
7.733
7.869
159,086
+0.07(+0.93%)
Feb 02, 2010
7.814
7.995
7.724
7.796
87,230
-0.04(-0.46%)
Feb 01, 2010
8.122
8.167
7.796
7.832
83,057
-0.27(-3.34%)
Jan 29, 2010
8.266
8.275
7.995
8.103
240,381
-0.08(-0.99%)
Jan 28, 2010
8.076
8.275
7.995
8.185
320,030
+0.16(+2.03%)
Jan 27, 2010
7.733
8.058
7.634
8.022
180,257
+0.23(+2.90%)
Jan 26, 2010
7.625
7.905
7.625
7.796
225,874
+0.18(+2.37%)
Jan 25, 2010
7.308
7.742
7.308
7.616
289,404
+0.36(+4.98%)
Jan 22, 2010
7.778
8.013
7.173
7.254
348,254
-0.43(-5.64%)
Jan 21, 2010
8.140
8.167
7.679
7.688
240,500
-0.45(-5.55%)
Jan 20, 2010
8.212
8.374
7.959
8.140
107,972
-0.13(-1.53%)
Jan 19, 2010
8.185
8.429
8.176
8.266
182,958
+0.09(+1.10%)
Jan 15, 2010
8.474
8.176
8.176
8.176
179,544
-0.26(-3.10%)
Jan 14, 2010
8.212
8.564
8.149
8.438
160,417
+0.22(+2.64%)
Jan 13, 2010
8.302
8.302
8.085
8.221
87,279
-0.03(-0.33%)
Jan 12, 2010
8.356
8.501
8.221
8.248
119,413
-0.14(-1.62%)
Jan 11, 2010
8.591
8.668
8.266
8.384
166,596
-0.21(-2.42%)
Jan 08, 2010
8.627
8.700
8.420
8.591
152,637
-0.11(-1.25%)
Jan 07, 2010
8.402
8.709
8.243
8.700
409,988
+0.26(+3.10%)
Jan 06, 2010
8.456
8.600
8.230
8.438
180,808
-0.11(-1.27%)
Jan 05, 2010
8.754
8.763
8.537
8.546
117,205
-0.26(-2.97%)
Jan 04, 2010
8.338
8.808
8.149
8.808
132,444
+0.58(+7.03%)
Dec 31, 2009
7.851
8.230
8.230
8.230
235,112
+0.40(+5.07%)
Dec 30, 2009
7.742
7.851
7.625
7.832
73,244
+0.08(+1.05%)
Dec 29, 2009
7.670
7.826
7.534
7.751
41,933
+0.12(+1.54%)
Dec 28, 2009
7.724
7.860
7.616
7.634
138,711
-0.09(-1.17%)
Dec 24, 2009
7.589
7.760
7.589
7.724
24,360
+0.13(+1.66%)
Dec 23, 2009
7.570
7.616
7.408
7.598
88,242
+0.08(+1.08%)
Dec 22, 2009
7.390
7.534
7.318
7.516
68,738
+0.10(+1.34%)
Dec 21, 2009
7.308
7.643
7.308
7.417
79,691
+0.13(+1.73%)
Dec 18, 2009
7.327
7.336
7.010
7.290
287,769
+0.02(+0.25%)
Dec 17, 2009
7.444
7.618
7.227
7.272
145,296
-0.23(-3.13%)
Dec 16, 2009
7.769
7.769
7.435
7.507
117,209
-0.19(-2.46%)
Dec 15, 2009
7.977
7.977
7.679
7.697
292,130
-0.37(-4.59%)
Dec 14, 2009
8.122
8.266
7.986
8.067
121,871
-0.13(-1.54%)
Dec 11, 2009
8.275
8.275
8.076
8.194
225,765
-0.04(-0.44%)
Dec 10, 2009
8.176
8.347
8.158
8.230
379,576
+0.04(+0.44%)
Dec 09, 2009
7.851
8.194
7.787
8.194
290,786
+0.39(+4.98%)
Dec 08, 2009
7.679
8.067
7.634
7.805
152,736
+0.09(+1.17%)
Dec 07, 2009
7.570
7.968
7.503
7.715
113,001
+0.12(+1.55%)
Dec 04, 2009
7.453
7.625
7.381
7.598
173,280
+0.33(+4.60%)
Dec 03, 2009
7.281
7.462
6.976
7.263
157,080
+0.01(+0.12%)
Dec 02, 2009
7.227
7.525
7.074
7.254
158,932
+0.05(+0.75%)
Dec 01, 2009
6.893
7.227
6.821
7.200
220,986
+0.38(+5.56%)
Nov 30, 2009
6.450
6.857
6.152
6.821
415,901
+0.34(+5.30%)
Nov 27, 2009
6.541
6.748
6.468
6.477
111,639
-0.28(-4.14%)
Nov 25, 2009
6.866
6.938
6.744
6.757
71,613
-0.09(-1.32%)
Nov 24, 2009
6.775
6.911
6.649
6.848
108,989
+0.06(+0.93%)
Nov 23, 2009
6.775
7.218
6.766
6.785
141,436
+0.12(+1.76%)
Nov 20, 2009
6.730
6.911
6.369
6.667
780,639
-0.11(-1.60%)
Nov 19, 2009
6.983
7.010
6.775
6.775
147,377
-0.26(-3.72%)
Nov 18, 2009
7.191
7.191
7.001
7.037
53,400
-0.16(-2.26%)
Nov 17, 2009
7.218
7.227
7.010
7.200
89,305
-0.03(-0.37%)
Nov 16, 2009
7.453
7.579
7.191
7.227
131,974
-0.17(-2.32%)
Nov 13, 2009
7.216
7.453
7.019
7.399
650,842
+0.23(+3.28%)
Nov 12, 2009
7.345
7.435
7.046
7.164
237,863
-0.20(-2.70%)
Nov 11, 2009
7.453
7.480
7.318
7.363
77,290
-0.04(-0.49%)
Nov 10, 2009
7.552
7.688
7.345
7.399
198,838
-0.21(-2.73%)
Nov 09, 2009
7.561
7.706
7.462
7.607
175,477
+0.11(+1.45%)
Nov 06, 2009
7.354
7.505
7.263
7.498
181,050
+0.05(+0.73%)
Nov 05, 2009
7.056
7.453
6.974
7.444
180,808
+0.46(+6.60%)
Nov 04, 2009
7.010
7.056
6.884
6.983
164,844
+0.02(+0.26%)
Nov 03, 2009
6.821
7.074
6.803
6.965
134,646
+0.15(+2.25%)
Nov 02, 2009
6.875
6.983
6.757
6.812
204,040
-0.05(-0.79%)
Oct 30, 2009
7.218
7.236
6.839
6.866
338,047
-0.38(-5.24%)
Oct 29, 2009
7.281
7.318
7.227
7.245
210,903
+0.02(+0.25%)
Oct 28, 2009
7.625
7.715
7.227
7.227
189,660
-0.44(-5.77%)
Oct 27, 2009
7.715
7.977
7.652
7.670
137,469
-0.03(-0.35%)
Oct 26, 2009
7.616
8.031
7.616
7.697
293,952
+0.02(+0.24%)
Oct 23, 2009
7.742
7.878
7.245
7.679
317,908
-0.38(-4.71%)
Oct 22, 2009
8.031
8.131
7.805
8.058
90,133
-0.03(-0.34%)
Oct 21, 2009
8.158
8.447
8.049
8.085
98,294
-0.12(-1.43%)
Oct 20, 2009
8.149
8.320
7.986
8.203
116,005
-0.07(-0.87%)
Oct 19, 2009
8.221
8.347
8.076
8.275
62,983
+0.12(+1.44%)
Oct 16, 2009
8.293
8.293
8.054
8.158
114,455
-0.20(-2.38%)
Oct 15, 2009
8.627
8.627
8.311
8.356
87,292
-0.31(-3.55%)
Oct 14, 2009
8.311
8.709
8.230
8.664
237,294
+0.41(+4.92%)
Oct 13, 2009
8.122
8.266
8.113
8.257
135,966
+0.13(+1.56%)
Oct 12, 2009
8.194
8.275
7.841
8.131
165,533
+0.27(+3.45%)
Oct 09, 2009
7.408
7.905
7.408
7.860
126,533
+0.44(+5.97%)
Oct 08, 2009
7.200
7.543
7.182
7.417
144,541
+0.23(+3.27%)
Oct 07, 2009
7.354
7.354
7.146
7.182
83,544
-0.08(-1.12%)
Oct 06, 2009
7.164
7.286
7.037
7.263
169,083
+0.22(+3.08%)
Oct 05, 2009
7.083
7.083
6.947
7.046
186,498
+0.00(+0.00%)
Oct 02, 2009
7.191
7.318
7.028
7.046
237,211
-0.17(-2.38%)
Oct 01, 2009
7.851
7.851
7.209
7.218
208,675
-0.65(-8.27%)
Sep 30, 2009
7.796
8.094
7.616
7.869
200,472
+0.16(+2.11%)
Sep 29, 2009
7.932
7.986
7.679
7.706
96,182
-0.20(-2.51%)
Sep 28, 2009
7.860
8.031
7.860
7.905
212,630
+0.05(+0.57%)
Sep 25, 2009
7.860
8.013
7.679
7.860
68,554
-0.04(-0.46%)
Sep 24, 2009
8.022
8.131
7.760
7.896
103,424
-0.08(-1.02%)
Sep 23, 2009
8.031
8.176
7.905
7.977
131,204
-0.03(-0.34%)
Sep 22, 2009
8.040
8.203
7.950
8.004
90,435
-0.02(-0.23%)
Sep 21, 2009
7.995
8.131
7.968
8.022
66,531
-0.05(-0.67%)
Sep 18, 2009
8.103
8.158
8.024
8.076
175,923
-0.03(-0.33%)
Sep 17, 2009
8.131
8.131
8.049
8.103
56,821
-0.06(-0.77%)
Sep 16, 2009
8.094
8.230
8.022
8.167
87,875
+0.02(+0.22%)
Sep 15, 2009
8.158
8.266
8.004
8.149
87,455
-0.05(-0.55%)
Sep 14, 2009
7.995
8.203
7.995
8.194
63,697
+0.14(+1.68%)
Sep 11, 2009
8.221
8.384
8.040
8.058
60,488
-0.18(-2.19%)
Sep 10, 2009
8.374
8.374
8.040
8.239
122,896
-0.10(-1.19%)
Sep 09, 2009
8.248
8.447
8.221
8.338
95,225
+0.11(+1.32%)
Sep 08, 2009
8.094
8.248
7.995
8.230
113,446
+0.13(+1.56%)
Sep 04, 2009
7.860
8.113
7.661
8.103
100,802
+0.21(+2.63%)
Sep 03, 2009
8.085
8.109
7.778
7.896
74,960
-0.12(-1.47%)
Sep 02, 2009
7.570
8.045
7.444
8.013
154,115
+0.36(+4.72%)
Sep 01, 2009
8.067
8.364
7.643
7.652
207,907
-0.46(-5.68%)
Aug 31, 2009
8.194
8.347
7.903
8.113
244,442
-0.24(-2.92%)
Aug 28, 2009
8.573
8.636
8.221
8.356
106,736
-0.13(-1.49%)
Aug 27, 2009
8.447
8.501
8.131
8.483
109,583
+0.07(+0.86%)
Aug 26, 2009
8.402
8.492
8.221
8.411
142,252
+0.03(+0.32%)
Aug 25, 2009
8.284
8.537
8.155
8.384
147,720
+0.19(+2.32%)
Aug 24, 2009
8.275
8.664
8.149
8.194
377,017
-0.04(-0.44%)
Aug 21, 2009
7.905
8.257
7.823
8.230
236,065
+0.42(+5.44%)
Aug 20, 2009
7.724
7.896
7.607
7.805
183,899
+0.01(+0.12%)
Aug 19, 2009
7.245
7.796
7.155
7.796
137,229
+0.51(+6.94%)
Aug 18, 2009
7.173
7.408
7.173
7.290
160,478
+0.14(+2.02%)
Aug 17, 2009
6.902
7.200
6.821
7.146
186,585
+0.11(+1.54%)
Aug 14, 2009
7.019
7.272
6.911
7.037
159,001
+0.00(+0.00%)
Aug 13, 2009
6.839
7.056
6.730
7.037
253,614
+0.20(+2.91%)
Aug 12, 2009
6.884
7.056
6.821
6.839
205,854
-0.07(-1.05%)
Aug 11, 2009
7.065
7.164
6.875
6.911
87,317
-0.25(-3.53%)
Aug 10, 2009
7.236
7.308
7.065
7.164
84,591
-0.05(-0.75%)
Aug 07, 2009
7.110
7.290
6.866
7.218
178,820
+0.23(+3.23%)
Aug 06, 2009
7.236
7.372
6.875
6.992
139,587
-0.22(-3.01%)
Aug 05, 2009
7.489
7.525
7.137
7.209
183,890
-0.25(-3.39%)
Aug 04, 2009
7.426
7.634
7.336
7.462
161,103
+0.04(+0.49%)
Aug 03, 2009
7.092
7.471
7.037
7.426
282,712
+0.33(+4.58%)
Jul 31, 2009
7.101
7.272
7.083
7.101
181,947
-0.17(-2.36%)
Jul 30, 2009
7.245
7.444
7.209
7.272
246,289
+0.10(+1.39%)
Jul 29, 2009
7.137
7.489
7.092
7.173
215,300
-0.09(-1.24%)
Jul 28, 2009
7.408
7.480
6.956
7.263
283,923
-0.14(-1.83%)
Jul 27, 2009
7.462
7.498
7.272
7.399
199,104
-0.05(-0.61%)
Jul 24, 2009
7.769
7.832
7.272
7.444
399,474
-0.64(-7.93%)
Jul 23, 2009
7.823
8.221
7.814
8.085
414,935
+0.22(+2.76%)
Jul 22, 2009
7.715
8.031
7.417
7.869
302,271
+0.14(+1.75%)
Jul 21, 2009
7.724
7.760
7.589
7.733
164,141
+0.05(+0.71%)
Jul 20, 2009
7.543
7.724
7.453
7.679
234,413
+0.17(+2.29%)
Jul 17, 2009
7.281
7.561
7.209
7.507
269,799
+0.27(+3.75%)
Jul 16, 2009
6.775
7.272
6.775
7.236
310,048
+0.31(+4.43%)
Jul 15, 2009
6.532
6.965
6.532
6.929
180,484
+0.51(+8.03%)
Jul 14, 2009
6.441
6.532
6.315
6.414
411,587
+0.02(+0.28%)
Jul 13, 2009
6.351
6.513
6.288
6.396
183,863
+0.05(+0.71%)
Jul 10, 2009
6.333
6.369
6.188
6.351
98,206
+0.01(+0.14%)
Jul 09, 2009
6.324
6.541
6.288
6.342
132,759
+0.06(+1.01%)
Jul 08, 2009
6.432
6.568
6.125
6.279
169,604
-0.10(-1.56%)
Jul 07, 2009
6.550
6.640
6.370
6.378
229,371
-0.16(-2.49%)
Jul 06, 2009
6.640
6.640
6.118
6.541
171,963
-0.13(-1.90%)
Jul 02, 2009
7.037
7.037
6.613
6.667
162,206
-0.42(-5.87%)
Jul 01, 2009
7.227
7.227
7.019
7.083
209,276
-0.03(-0.38%)
Jun 30, 2009
6.884
7.137
6.685
7.110
322,390
+0.26(+3.83%)
Jun 29, 2009
6.866
6.902
6.631
6.848
473,694
-0.02(-0.26%)
Jun 26, 2009
6.676
7.001
6.343
6.866
6,486,893
+0.21(+3.12%)
Jun 25, 2009
6.595
6.694
6.446
6.658
292,394
+0.05(+0.68%)
Jun 24, 2009
6.062
6.848
6.053
6.613
703,521
+0.53(+8.77%)
Jun 23, 2009
6.188
6.306
5.980
6.080
302,139
-0.13(-2.04%)
Jun 22, 2009
6.324
6.360
6.188
6.206
253,149
-0.12(-1.86%)
Jun 19, 2009
6.089
6.360
6.035
6.324
246,157
+0.29(+4.79%)
Jun 18, 2009
5.791
6.044
5.791
6.035
164,322
+0.16(+2.77%)
Jun 17, 2009
5.962
6.044
5.800
5.872
231,604
-0.09(-1.44%)
Jun 16, 2009
6.053
6.134
5.899
5.958
243,550
-0.05(-0.83%)
Jun 15, 2009
5.990
6.179
5.881
6.008
345,361
-0.05(-0.75%)
Jun 12, 2009
5.999
6.188
5.980
6.053
203,205
-0.05(-0.74%)
Jun 11, 2009
6.080
6.098
5.934
6.098
128,871
+0.04(+0.60%)
Jun 10, 2009
5.971
6.062
5.836
6.062
277,789
+0.12(+1.98%)
Jun 09, 2009
5.411
5.944
5.411
5.944
441,064
+0.58(+10.77%)
Jun 08, 2009
5.185
5.375
5.086
5.366
147,107
+0.08(+1.54%)
Jun 05, 2009
5.104
5.330
5.086
5.285
108,948
+0.15(+2.99%)
Jun 04, 2009
5.195
5.195
4.905
5.131
204,041
-0.02(-0.35%)
Jun 03, 2009
5.131
5.244
5.059
5.149
125,350
+0.02(+0.35%)
Jun 02, 2009
5.009
5.267
5.009
5.131
121,064
-0.02(-0.35%)
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.