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
Halozyme Therapeutic
(NQ:
HALO
)
49.50
-0.12 (-0.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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
6.350
6.360
6.200
6.300
373,014
-0.04(-0.63%)
May 23, 2011
6.250
6.435
6.220
6.340
288,314
-0.01(-0.16%)
May 20, 2011
6.410
6.450
6.290
6.350
270,207
-0.11(-1.70%)
May 19, 2011
6.560
6.560
6.350
6.460
235,785
-0.02(-0.31%)
May 18, 2011
6.620
6.630
6.410
6.480
230,665
-0.09(-1.37%)
May 17, 2011
6.520
6.600
6.380
6.570
182,593
+0.00(+0.00%)
May 16, 2011
6.750
6.840
6.560
6.570
359,004
-0.25(-3.74%)
May 13, 2011
6.900
6.910
6.690
6.825
296,799
-0.05(-0.80%)
May 12, 2011
6.720
6.880
6.470
6.880
534,109
+0.11(+1.62%)
May 11, 2011
6.900
7.000
6.630
6.770
494,292
+0.10(+1.50%)
May 10, 2011
6.580
6.700
6.560
6.670
260,931
+0.14(+2.14%)
May 09, 2011
6.310
6.590
6.300
6.530
226,504
+0.19(+3.00%)
May 06, 2011
6.320
6.560
6.250
6.340
391,386
+0.13(+2.09%)
May 05, 2011
6.070
6.260
6.040
6.210
330,874
+0.10(+1.64%)
May 04, 2011
6.380
6.440
6.090
6.110
412,610
-0.28(-4.38%)
May 03, 2011
6.490
6.530
6.270
6.390
287,133
-0.11(-1.69%)
May 02, 2011
6.550
6.800
6.490
6.500
299,073
-0.13(-1.96%)
Apr 29, 2011
6.750
6.750
6.610
6.630
307,995
-0.11(-1.63%)
Apr 28, 2011
6.610
6.750
6.610
6.740
272,232
+0.11(+1.66%)
Apr 27, 2011
6.510
6.630
6.500
6.630
203,895
+0.11(+1.69%)
Apr 26, 2011
6.440
6.650
6.370
6.520
312,805
+0.10(+1.64%)
Apr 25, 2011
6.420
6.515
6.386
6.415
209,295
-0.04(-0.54%)
Apr 21, 2011
6.530
6.580
6.330
6.450
317,623
-0.03(-0.46%)
Apr 20, 2011
6.320
6.500
6.300
6.480
551,605
+0.25(+4.01%)
Apr 19, 2011
6.370
6.450
6.130
6.230
620,310
-0.11(-1.74%)
Apr 18, 2011
6.380
6.430
6.190
6.340
697,600
-0.09(-1.40%)
Apr 15, 2011
6.500
6.520
6.400
6.430
782,005
-0.02(-0.31%)
Apr 14, 2011
6.480
6.560
6.380
6.450
968,397
-0.10(-1.53%)
Apr 13, 2011
6.670
6.680
6.490
6.550
509,541
-0.08(-1.21%)
Apr 12, 2011
6.700
6.780
6.540
6.630
762,383
-0.14(-2.07%)
Apr 11, 2011
6.830
6.899
6.660
6.770
309,509
-0.08(-1.17%)
Apr 08, 2011
6.990
6.990
6.700
6.850
263,285
-0.07(-1.01%)
Apr 07, 2011
7.050
7.110
6.900
6.920
452,471
-0.15(-2.12%)
Apr 06, 2011
7.060
7.170
6.900
7.070
279,185
+0.04(+0.57%)
Apr 05, 2011
6.900
7.100
6.820
7.030
630,219
+0.21(+3.08%)
Apr 04, 2011
7.000
7.000
6.760
6.820
346,024
-0.17(-2.43%)
Apr 01, 2011
6.990
7.210
6.900
6.990
838,345
+0.29(+4.25%)
Mar 31, 2011
6.680
6.830
6.590
6.705
433,262
+0.03(+0.37%)
Mar 30, 2011
6.710
6.810
6.660
6.680
345,914
+0.00(+0.00%)
Mar 29, 2011
6.550
6.680
6.520
6.680
238,638
+0.15(+2.30%)
Mar 28, 2011
6.720
6.819
6.520
6.530
473,466
-0.15(-2.25%)
Mar 25, 2011
6.870
6.940
6.630
6.680
685,960
-0.13(-1.91%)
Mar 24, 2011
6.540
6.830
6.330
6.810
861,520
+0.38(+5.91%)
Mar 23, 2011
6.060
6.430
5.960
6.430
658,274
+0.37(+6.11%)
Mar 22, 2011
6.230
6.260
5.790
6.060
1,325,995
-0.14(-2.26%)
Mar 21, 2011
6.325
6.490
6.160
6.200
409,876
-0.13(-2.05%)
Mar 18, 2011
6.360
6.520
6.260
6.330
1,894,569
+0.02(+0.32%)
Mar 17, 2011
6.350
6.375
6.240
6.310
733,136
+0.05(+0.80%)
Mar 16, 2011
6.260
6.340
6.070
6.260
585,970
-0.04(-0.63%)
Mar 15, 2011
6.280
6.400
6.160
6.300
306,618
-0.11(-1.72%)
Mar 14, 2011
6.530
6.690
6.400
6.410
339,192
-0.23(-3.46%)
Mar 11, 2011
6.790
6.900
6.400
6.640
383,778
+0.16(+2.47%)
Mar 10, 2011
6.790
6.800
6.460
6.480
362,257
-0.41(-5.95%)
Mar 09, 2011
6.980
6.989
6.810
6.890
234,972
-0.08(-1.18%)
Mar 08, 2011
6.650
6.980
6.560
6.973
268,414
+0.30(+4.54%)
Mar 07, 2011
6.760
6.780
6.550
6.670
250,177
-0.07(-1.04%)
Mar 04, 2011
6.810
6.810
6.530
6.740
215,425
-0.04(-0.59%)
Mar 03, 2011
6.810
6.860
6.680
6.780
431,997
+0.03(+0.44%)
Mar 02, 2011
6.790
6.860
6.660
6.750
225,198
-0.06(-0.88%)
Mar 01, 2011
6.920
6.920
6.740
6.810
294,241
-0.10(-1.45%)
Feb 28, 2011
6.920
6.990
6.770
6.910
282,252
+0.01(+0.14%)
Feb 25, 2011
6.630
6.945
6.580
6.900
281,390
+0.29(+4.39%)
Feb 24, 2011
6.610
6.670
6.430
6.610
539,736
+0.01(+0.15%)
Feb 23, 2011
6.850
6.870
6.600
6.600
327,500
-0.22(-3.23%)
Feb 22, 2011
6.750
6.930
6.670
6.820
429,643
-0.01(-0.22%)
Feb 18, 2011
7.030
7.030
6.800
6.835
309,954
-0.15(-2.08%)
Feb 17, 2011
7.000
7.080
6.895
6.980
241,437
-0.02(-0.29%)
Feb 16, 2011
6.960
7.000
6.800
7.000
413,813
+0.06(+0.86%)
Feb 15, 2011
6.950
6.990
6.880
6.940
268,449
-0.05(-0.72%)
Feb 14, 2011
6.970
7.040
6.970
6.990
227,082
+0.00(+0.00%)
Feb 11, 2011
7.040
7.090
6.970
6.990
241,876
-0.07(-0.99%)
Feb 10, 2011
6.950
7.060
6.950
7.060
274,571
+0.07(+1.00%)
Feb 09, 2011
7.090
7.210
6.950
6.990
243,535
-0.15(-2.10%)
Feb 08, 2011
6.990
7.140
6.990
7.140
240,484
+0.12(+1.71%)
Feb 07, 2011
7.070
7.240
7.000
7.020
223,844
-0.06(-0.85%)
Feb 04, 2011
7.150
7.150
6.990
7.080
275,743
-0.05(-0.77%)
Feb 03, 2011
7.050
7.255
6.990
7.135
383,486
+0.09(+1.35%)
Feb 02, 2011
6.930
7.120
6.930
7.040
310,585
+0.12(+1.73%)
Feb 01, 2011
6.710
6.970
6.610
6.920
418,832
+0.25(+3.75%)
Jan 31, 2011
6.750
6.930
6.650
6.670
515,722
-0.01(-0.15%)
Jan 28, 2011
7.190
7.210
6.660
6.680
518,312
-0.49(-6.83%)
Jan 27, 2011
7.460
7.540
7.120
7.170
472,878
+0.09(+1.27%)
Jan 26, 2011
7.000
7.130
6.960
7.080
481,441
+0.09(+1.29%)
Jan 25, 2011
6.970
7.050
6.800
6.990
294,581
-0.05(-0.71%)
Jan 24, 2011
7.100
7.160
6.980
7.040
447,627
-0.06(-0.85%)
Jan 21, 2011
7.200
7.350
6.930
7.100
447,994
-0.04(-0.56%)
Jan 20, 2011
7.190
7.300
7.080
7.140
314,064
-0.09(-1.24%)
Jan 19, 2011
7.490
7.490
7.210
7.230
452,332
-0.26(-3.47%)
Jan 18, 2011
7.480
7.530
7.440
7.490
505,898
-0.04(-0.53%)
Jan 14, 2011
7.650
7.710
7.470
7.530
389,604
-0.11(-1.44%)
Jan 13, 2011
7.800
7.800
7.600
7.640
354,238
-0.15(-1.93%)
Jan 12, 2011
7.700
7.790
7.600
7.790
463,255
+0.13(+1.70%)
Jan 11, 2011
7.710
7.740
7.570
7.660
362,596
-0.03(-0.39%)
Jan 10, 2011
7.870
7.870
7.636
7.690
410,491
-0.22(-2.78%)
Jan 07, 2011
7.840
7.910
7.630
7.910
378,920
+0.05(+0.64%)
Jan 06, 2011
7.930
7.950
7.780
7.860
275,371
-0.09(-1.13%)
Jan 05, 2011
7.770
7.980
7.610
7.950
284,768
+0.15(+1.92%)
Jan 04, 2011
7.940
7.940
7.670
7.800
390,218
-0.10(-1.27%)
Jan 03, 2011
8.000
8.000
7.810
7.900
462,092
-0.02(-0.25%)
Dec 31, 2010
7.880
7.950
7.790
7.920
239,087
+0.03(+0.38%)
Dec 30, 2010
7.900
7.950
7.890
7.890
125,254
-0.02(-0.25%)
Dec 29, 2010
7.930
8.000
7.870
7.910
190,392
+0.02(+0.25%)
Dec 28, 2010
7.830
7.900
7.740
7.890
261,485
+0.06(+0.77%)
Dec 27, 2010
7.750
7.900
7.630
7.830
200,208
+0.08(+1.03%)
Dec 23, 2010
7.750
7.770
7.550
7.750
274,530
+0.04(+0.52%)
Dec 22, 2010
7.770
7.770
7.670
7.710
186,847
-0.02(-0.26%)
Dec 21, 2010
7.710
7.770
7.630
7.730
195,095
+0.08(+1.05%)
Dec 20, 2010
7.630
7.725
7.430
7.650
300,029
+0.03(+0.39%)
Dec 17, 2010
7.650
7.650
7.460
7.620
1,136,955
-0.03(-0.39%)
Dec 16, 2010
7.650
7.710
7.510
7.650
385,596
+0.01(+0.13%)
Dec 15, 2010
7.570
7.800
7.530
7.640
428,590
+0.08(+1.06%)
Dec 14, 2010
7.630
7.630
7.510
7.560
263,517
-0.02(-0.26%)
Dec 13, 2010
7.640
7.660
7.510
7.580
323,178
-0.06(-0.79%)
Dec 10, 2010
7.550
7.650
7.300
7.640
386,314
+0.09(+1.19%)
Dec 09, 2010
7.560
7.580
7.410
7.550
396,860
+0.09(+1.21%)
Dec 08, 2010
7.640
7.650
7.430
7.460
300,728
-0.13(-1.78%)
Dec 07, 2010
7.570
7.650
7.405
7.595
411,761
+0.14(+1.95%)
Dec 06, 2010
7.250
7.510
7.220
7.450
338,465
+0.16(+2.19%)
Dec 03, 2010
6.790
7.330
6.720
7.290
809,867
+0.09(+1.25%)
Dec 02, 2010
7.080
7.400
7.080
7.200
486,637
+0.11(+1.55%)
Dec 01, 2010
7.090
7.250
7.060
7.090
408,878
+0.15(+2.16%)
Nov 30, 2010
6.800
7.100
6.728
6.940
1,604,667
+0.05(+0.73%)
Nov 29, 2010
7.010
7.140
6.680
6.890
696,403
-0.20(-2.82%)
Nov 26, 2010
7.050
7.210
7.030
7.090
169,106
-0.03(-0.42%)
Nov 24, 2010
7.170
7.120
7.120
7.120
312,670
+0.01(+0.14%)
Nov 23, 2010
7.040
7.150
6.980
7.110
269,335
-0.01(-0.14%)
Nov 22, 2010
7.100
7.230
7.030
7.120
362,603
-0.01(-0.14%)
Nov 19, 2010
7.220
7.360
7.120
7.130
242,589
-0.14(-1.93%)
Nov 18, 2010
7.250
7.300
7.060
7.270
424,243
+0.03(+0.41%)
Nov 17, 2010
7.140
7.260
7.120
7.240
302,985
+0.12(+1.69%)
Nov 16, 2010
7.360
7.450
7.085
7.120
580,727
-0.25(-3.39%)
Nov 15, 2010
7.250
7.430
7.230
7.370
284,896
+0.19(+2.65%)
Nov 12, 2010
7.090
7.400
7.090
7.180
363,572
-0.01(-0.14%)
Nov 11, 2010
7.180
7.300
7.130
7.190
175,386
-0.10(-1.37%)
Nov 10, 2010
7.210
7.330
7.150
7.290
301,998
+0.12(+1.67%)
Nov 09, 2010
7.300
7.380
7.140
7.170
426,008
-0.18(-2.45%)
Nov 08, 2010
7.370
7.455
7.240
7.350
585,139
-0.14(-1.87%)
Nov 05, 2010
7.540
7.660
7.430
7.490
323,951
-0.17(-2.22%)
Nov 04, 2010
7.500
7.690
7.410
7.660
410,611
+0.32(+4.36%)
Nov 03, 2010
7.430
7.470
7.240
7.340
246,053
-0.05(-0.68%)
Nov 02, 2010
7.210
7.470
7.150
7.390
347,154
+0.26(+3.65%)
Nov 01, 2010
7.350
7.400
7.015
7.130
395,253
-0.20(-2.73%)
Oct 29, 2010
7.300
7.490
7.300
7.330
292,265
+0.01(+0.21%)
Oct 28, 2010
7.440
7.480
7.240
7.315
241,183
-0.02(-0.34%)
Oct 27, 2010
7.250
7.380
7.160
7.340
269,366
-0.26(-3.42%)
Oct 25, 2010
7.740
7.900
7.590
7.600
349,535
-0.05(-0.65%)
Oct 22, 2010
7.610
7.770
7.500
7.650
409,675
+0.06(+0.79%)
Oct 21, 2010
7.560
7.980
7.500
7.590
868,994
+0.06(+0.80%)
Oct 20, 2010
7.620
7.760
7.490
7.530
609,417
-0.01(-0.13%)
Oct 19, 2010
7.870
8.130
7.410
7.540
1,072,124
-0.47(-5.87%)
Oct 18, 2010
7.900
8.100
7.850
8.010
488,686
+0.08(+1.01%)
Oct 15, 2010
8.070
8.090
7.750
7.930
631,580
-0.13(-1.61%)
Oct 14, 2010
8.230
8.300
7.970
8.060
377,634
-0.21(-2.54%)
Oct 13, 2010
8.150
8.310
7.990
8.270
1,185,238
+0.19(+2.35%)
Oct 12, 2010
7.930
8.200
7.830
8.080
1,288,840
+0.10(+1.25%)
Oct 11, 2010
8.000
8.160
7.890
7.980
422,493
-0.05(-0.62%)
Oct 08, 2010
7.900
8.130
7.710
8.030
476,755
+0.12(+1.52%)
Oct 07, 2010
8.050
8.080
7.790
7.910
344,128
-0.09(-1.12%)
Oct 06, 2010
7.920
8.220
7.850
8.000
1,120,122
+0.08(+1.01%)
Oct 05, 2010
7.710
7.920
7.540
7.920
502,342
+0.33(+4.35%)
Oct 04, 2010
7.660
7.900
7.510
7.590
362,626
-0.12(-1.56%)
Oct 01, 2010
7.810
7.810
7.570
7.710
233,290
+0.00(+0.00%)
Sep 30, 2010
7.890
7.940
7.660
7.710
491,715
-0.08(-1.03%)
Sep 29, 2010
7.640
7.800
7.070
7.790
518,516
+0.10(+1.30%)
Sep 28, 2010
7.550
7.700
7.340
7.690
307,586
+0.18(+2.40%)
Sep 27, 2010
7.700
7.700
7.480
7.510
442,858
-0.19(-2.47%)
Sep 24, 2010
7.640
7.740
7.540
7.700
327,117
+0.20(+2.67%)
Sep 23, 2010
7.570
7.750
7.480
7.500
429,322
-0.17(-2.22%)
Sep 22, 2010
7.800
7.860
7.390
7.670
482,572
-0.17(-2.17%)
Sep 21, 2010
7.920
8.000
7.790
7.840
387,291
-0.12(-1.51%)
Sep 20, 2010
7.770
8.010
7.740
7.960
880,266
+0.22(+2.84%)
Sep 17, 2010
7.870
7.870
7.700
7.740
792,543
-0.02(-0.26%)
Sep 15, 2010
7.700
7.830
7.700
7.760
650,917
+0.05(+0.65%)
Sep 14, 2010
7.760
7.860
7.710
7.710
282,038
-0.06(-0.77%)
Sep 13, 2010
7.740
7.870
7.670
7.770
262,132
+0.13(+1.70%)
Sep 10, 2010
7.640
7.700
7.480
7.640
277,486
+0.05(+0.66%)
Sep 09, 2010
7.740
8.020
7.490
7.590
1,353,912
-0.40(-5.01%)
Sep 08, 2010
7.830
8.070
7.830
7.990
196,920
+0.21(+2.70%)
Sep 07, 2010
7.970
8.050
7.730
7.780
316,523
-0.21(-2.63%)
Sep 03, 2010
7.950
8.100
7.820
7.990
421,886
+0.08(+1.01%)
Sep 02, 2010
7.900
7.970
7.751
7.910
465,231
+0.03(+0.38%)
Sep 01, 2010
7.750
7.955
7.380
7.880
833,917
+0.24(+3.14%)
Aug 31, 2010
7.160
7.700
7.000
7.640
1,618,935
+0.45(+6.26%)
Aug 30, 2010
6.810
7.310
6.810
7.190
437,479
+0.38(+5.58%)
Aug 27, 2010
6.630
6.830
6.490
6.810
203,217
+0.29(+4.45%)
Aug 26, 2010
6.780
6.970
6.490
6.520
175,215
-0.25(-3.69%)
Aug 25, 2010
6.510
6.790
6.450
6.770
123,919
+0.19(+2.89%)
Aug 24, 2010
6.500
6.700
6.410
6.580
194,414
-0.02(-0.30%)
Aug 23, 2010
6.840
6.860
6.600
6.600
226,875
-0.17(-2.51%)
Aug 20, 2010
6.570
6.830
6.530
6.770
378,984
+0.15(+2.27%)
Aug 19, 2010
6.970
7.030
6.570
6.620
348,307
-0.40(-5.70%)
Aug 18, 2010
7.030
7.250
7.010
7.020
152,374
-0.05(-0.71%)
Aug 17, 2010
6.890
7.110
6.820
7.070
149,334
+0.28(+4.12%)
Aug 16, 2010
6.710
6.920
6.651
6.790
140,990
+0.02(+0.30%)
Aug 13, 2010
6.800
7.000
6.710
6.770
336,921
-0.08(-1.17%)
Aug 12, 2010
6.710
6.980
6.610
6.850
261,636
+0.03(+0.44%)
Aug 11, 2010
7.150
7.250
6.810
6.820
337,532
-0.48(-6.58%)
Aug 10, 2010
7.330
7.470
7.270
7.300
172,403
-0.15(-2.01%)
Aug 09, 2010
7.390
7.520
7.170
7.450
132,272
+0.14(+1.92%)
Aug 06, 2010
7.220
7.410
6.830
7.310
185,401
-0.05(-0.68%)
Aug 05, 2010
7.560
7.660
7.350
7.360
99,207
-0.29(-3.79%)
Aug 04, 2010
7.490
7.720
7.430
7.650
400,807
+0.18(+2.41%)
Aug 03, 2010
7.390
7.610
7.230
7.470
171,609
+0.02(+0.27%)
Aug 02, 2010
7.310
7.490
7.240
7.450
172,890
+0.28(+3.91%)
Jul 30, 2010
6.860
7.315
6.830
7.170
391,706
+0.16(+2.28%)
Jul 29, 2010
7.150
7.150
6.860
7.010
216,937
-0.07(-0.99%)
Jul 28, 2010
7.230
7.300
7.050
7.080
235,511
-0.19(-2.61%)
Jul 27, 2010
7.430
7.450
7.150
7.270
295,223
-0.08(-1.09%)
Jul 26, 2010
7.070
7.360
6.990
7.350
347,915
+0.33(+4.70%)
Jul 23, 2010
6.990
7.100
6.763
7.020
576,497
-0.03(-0.43%)
Jul 22, 2010
6.880
7.080
6.800
7.050
283,033
+0.30(+4.44%)
Jul 21, 2010
6.960
7.090
6.730
6.750
175,696
-0.18(-2.60%)
Jul 20, 2010
6.700
6.960
6.530
6.930
172,962
+0.11(+1.61%)
Jul 19, 2010
6.600
6.840
6.450
6.820
259,041
+0.24(+3.65%)
Jul 16, 2010
6.880
7.050
6.420
6.580
535,622
-0.38(-5.46%)
Jul 15, 2010
7.220
7.240
6.890
6.960
255,443
-0.23(-3.20%)
Jul 14, 2010
7.270
7.290
7.090
7.190
162,787
-0.13(-1.78%)
Jul 13, 2010
7.030
7.340
6.900
7.320
295,930
+0.42(+6.09%)
Jul 12, 2010
7.070
7.170
6.890
6.900
169,052
-0.18(-2.54%)
Jul 09, 2010
6.970
7.100
6.930
7.080
135,048
+0.08(+1.14%)
Jul 08, 2010
7.080
7.090
6.780
7.000
221,341
+0.01(+0.14%)
Jul 07, 2010
6.660
7.000
6.500
6.990
402,800
+0.39(+5.91%)
Jul 06, 2010
6.770
6.990
6.570
6.600
422,506
-0.06(-0.90%)
Jul 02, 2010
6.730
6.970
6.590
6.660
136,056
-0.04(-0.60%)
Jul 01, 2010
7.080
7.140
6.510
6.700
353,816
-0.34(-4.83%)
Jun 30, 2010
7.200
7.440
7.020
7.040
233,305
-0.14(-1.95%)
Jun 29, 2010
7.420
7.430
7.100
7.180
334,061
-0.18(-2.45%)
Jun 25, 2010
6.950
7.370
6.800
7.360
836,382
+0.47(+6.82%)
Jun 24, 2010
6.830
7.010
6.660
6.890
210,232
+0.02(+0.29%)
Jun 23, 2010
6.950
7.000
6.810
6.870
197,730
-0.11(-1.58%)
Jun 22, 2010
7.330
7.420
6.950
6.980
259,606
-0.30(-4.12%)
Jun 21, 2010
7.310
7.500
7.070
7.280
350,101
+0.07(+0.97%)
Jun 18, 2010
7.180
7.290
6.970
7.210
463,233
+0.08(+1.12%)
Jun 17, 2010
7.090
7.190
6.960
7.130
113,435
+0.06(+0.85%)
Jun 16, 2010
7.140
7.200
7.050
7.070
63,207
-0.13(-1.81%)
Jun 15, 2010
7.110
7.220
6.770
7.200
215,410
+0.19(+2.71%)
Jun 14, 2010
7.100
7.130
6.980
7.010
272,325
+0.00(+0.07%)
Jun 11, 2010
6.690
7.020
6.690
7.005
305,632
+0.27(+4.09%)
Jun 10, 2010
6.490
6.730
6.470
6.730
245,070
+0.37(+5.82%)
Jun 09, 2010
6.420
6.640
6.300
6.360
293,827
+0.02(+0.32%)
Jun 08, 2010
6.370
6.400
6.080
6.340
363,276
+0.02(+0.32%)
Jun 07, 2010
6.630
6.740
6.310
6.320
304,801
-0.28(-4.24%)
Jun 04, 2010
7.000
7.140
6.600
6.600
435,808
-0.64(-8.84%)
Jun 03, 2010
7.170
7.490
7.060
7.240
404,792
+0.09(+1.26%)
Jun 02, 2010
7.100
7.390
7.010
7.150
1,730,627
+0.06(+0.85%)
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.