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
Mitcham Industries Inc
(NQ:
MIND
)
5.190
-0.000 (-0.00%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 6, 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 29, 2009
4.535
4.535
4.254
4.331
40,203
+0.00(+0.00%)
May 28, 2009
4.424
4.467
4.288
4.331
32,008
-0.04(-0.97%)
May 27, 2009
4.305
4.441
4.203
4.373
42,665
+0.05(+1.18%)
May 26, 2009
4.220
4.407
4.220
4.322
47,475
+0.10(+2.42%)
May 22, 2009
4.382
4.484
4.211
4.220
9,727
-0.14(-3.31%)
May 21, 2009
4.407
4.421
4.228
4.365
50,433
-0.07(-1.54%)
May 20, 2009
4.467
4.628
4.399
4.433
46,014
+0.01(+0.19%)
May 19, 2009
4.484
4.509
4.322
4.424
47,589
-0.10(-2.26%)
May 18, 2009
4.314
4.543
4.169
4.526
124,637
+0.26(+6.19%)
May 15, 2009
4.390
4.407
4.143
4.262
99,846
-0.14(-3.09%)
May 14, 2009
4.322
4.433
4.101
4.399
36,311
+0.11(+2.58%)
May 13, 2009
4.654
4.654
4.194
4.288
86,483
-0.43(-9.03%)
May 12, 2009
4.773
4.875
4.586
4.713
38,948
+0.13(+2.78%)
May 11, 2009
4.637
4.637
4.501
4.586
18,180
-0.11(-2.36%)
May 08, 2009
4.713
4.747
4.620
4.696
70,161
+0.19(+4.15%)
May 07, 2009
4.433
4.696
4.399
4.509
92,995
+0.26(+6.00%)
May 06, 2009
4.101
4.382
4.101
4.254
38,385
+0.21(+5.26%)
May 05, 2009
4.390
4.433
3.999
4.041
36,469
-0.36(-8.12%)
May 04, 2009
4.416
4.450
3.956
4.399
50,296
+0.42(+10.47%)
May 01, 2009
3.803
4.024
3.803
3.982
35,551
+0.15(+4.00%)
Apr 30, 2009
3.804
3.914
3.658
3.829
93,161
+0.13(+3.45%)
Apr 29, 2009
3.344
3.726
3.297
3.701
85,744
+0.37(+11.25%)
Apr 28, 2009
3.259
3.446
3.259
3.327
20,878
+0.03(+0.77%)
Apr 27, 2009
3.344
3.361
3.293
3.301
24,454
-0.13(-3.72%)
Apr 24, 2009
3.403
3.514
3.335
3.429
17,722
+0.07(+2.03%)
Apr 23, 2009
3.514
3.531
3.361
3.361
17,105
-0.15(-4.36%)
Apr 22, 2009
3.454
3.544
3.199
3.514
46,601
-0.01(-0.24%)
Apr 21, 2009
3.148
3.522
3.088
3.522
13,560
+0.37(+11.89%)
Apr 20, 2009
3.259
3.293
3.122
3.148
26,538
-0.20(-5.85%)
Apr 17, 2009
3.616
3.616
3.276
3.344
53,870
-0.26(-7.09%)
Apr 16, 2009
3.548
3.599
3.403
3.599
26,824
+0.08(+2.17%)
Apr 15, 2009
3.650
3.650
3.412
3.522
21,599
-0.08(-2.13%)
Apr 14, 2009
3.871
3.871
3.531
3.599
39,528
-0.35(-8.84%)
Apr 13, 2009
3.897
4.058
3.744
3.948
39,192
+0.01(+0.22%)
Apr 09, 2009
3.633
4.016
3.633
3.939
45,002
+0.37(+10.50%)
Apr 08, 2009
3.497
3.812
3.480
3.565
42,255
+0.09(+2.45%)
Apr 07, 2009
3.735
3.778
3.429
3.480
37,085
-0.30(-7.88%)
Apr 06, 2009
3.658
3.803
3.624
3.778
43,150
+0.08(+2.07%)
Apr 03, 2009
3.531
3.726
3.403
3.701
70,401
+0.22(+6.36%)
Apr 02, 2009
3.301
3.548
3.293
3.480
80,349
+0.21(+6.51%)
Apr 01, 2009
3.071
3.378
3.071
3.267
54,789
+0.03(+0.79%)
Mar 31, 2009
3.352
3.378
3.190
3.242
48,342
-0.06(-1.80%)
Mar 30, 2009
3.488
3.488
3.233
3.301
25,060
-0.43(-11.42%)
Mar 26, 2009
3.565
3.726
3.531
3.726
40,371
+0.20(+5.54%)
Mar 25, 2009
3.412
3.531
3.318
3.531
40,322
+0.15(+4.53%)
Mar 24, 2009
3.446
3.488
3.378
3.378
23,804
-0.11(-3.17%)
Mar 23, 2009
3.471
3.539
3.225
3.488
61,395
+0.37(+11.72%)
Mar 20, 2009
3.437
3.437
3.122
3.122
71,333
-0.28(-8.25%)
Mar 19, 2009
3.182
3.531
3.131
3.403
87,761
+0.28(+8.99%)
Mar 18, 2009
2.765
3.122
2.765
3.122
46,251
+0.33(+11.89%)
Mar 17, 2009
2.689
2.808
2.552
2.791
26,827
+0.09(+3.47%)
Mar 16, 2009
2.816
2.828
2.671
2.697
28,850
-0.04(-1.55%)
Mar 13, 2009
2.603
2.816
2.510
2.740
32,737
+0.16(+6.27%)
Mar 12, 2009
2.323
2.680
2.297
2.578
116,372
+0.26(+10.99%)
Mar 11, 2009
2.255
2.348
2.255
2.323
68,333
+0.07(+3.02%)
Mar 10, 2009
2.093
2.263
1.974
2.255
99,158
+0.20(+9.96%)
Mar 09, 2009
2.042
2.101
2.042
2.050
16,466
-0.02(-0.82%)
Mar 06, 2009
2.178
2.229
2.008
2.067
32,179
-0.08(-3.57%)
Mar 05, 2009
2.306
2.425
2.025
2.144
150,559
-0.21(-9.02%)
Mar 04, 2009
2.348
2.510
2.314
2.357
116,686
-0.21(-8.28%)
Mar 02, 2009
2.799
2.799
2.561
2.569
78,480
-0.29(-10.12%)
Feb 27, 2009
2.927
2.952
2.799
2.859
34,388
-0.11(-3.73%)
Feb 26, 2009
2.893
3.054
2.884
2.969
77,387
+0.10(+3.56%)
Feb 25, 2009
2.935
2.952
2.859
2.867
57,687
-0.06(-2.04%)
Feb 24, 2009
2.595
2.935
2.569
2.927
114,381
+0.25(+9.21%)
Feb 23, 2009
2.867
2.893
2.595
2.680
43,429
-0.15(-5.41%)
Feb 20, 2009
2.808
2.952
2.782
2.833
38,776
+0.04(+1.52%)
Feb 19, 2009
3.020
3.020
2.791
2.791
17,256
-0.19(-6.29%)
Feb 18, 2009
2.995
2.995
2.816
2.978
34,606
+0.00(+0.00%)
Feb 17, 2009
3.012
3.022
2.978
2.978
21,231
-0.17(-5.41%)
Feb 13, 2009
3.165
3.259
3.071
3.148
20,606
+0.04(+1.37%)
Feb 12, 2009
3.088
3.224
3.037
3.105
27,269
-0.11(-3.44%)
Feb 11, 2009
3.250
3.616
3.199
3.216
34,079
+0.08(+2.44%)
Feb 10, 2009
3.216
3.318
3.139
3.139
31,447
-0.09(-2.64%)
Feb 09, 2009
3.165
3.233
3.165
3.225
35,412
+0.03(+1.07%)
Feb 06, 2009
3.139
3.216
3.063
3.190
42,494
+0.04(+1.35%)
Feb 05, 2009
2.978
3.156
2.952
3.148
47,953
+0.14(+4.82%)
Feb 04, 2009
2.935
3.020
2.893
3.003
172,968
+0.13(+4.44%)
Feb 03, 2009
2.910
3.046
2.876
2.876
64,159
+0.00(+0.00%)
Feb 02, 2009
3.046
3.114
2.782
2.876
173,273
-0.20(-6.63%)
Jan 30, 2009
3.190
3.190
2.995
3.080
50,043
-0.08(-2.43%)
Jan 29, 2009
3.267
3.267
3.071
3.156
37,019
-0.14(-4.13%)
Jan 28, 2009
3.156
3.293
3.139
3.293
102,541
+0.18(+5.74%)
Jan 27, 2009
2.961
3.165
2.944
3.114
87,697
+0.16(+5.48%)
Jan 26, 2009
2.774
2.986
2.774
2.952
47,815
+0.20(+7.10%)
Jan 23, 2009
2.833
2.859
2.723
2.757
41,293
-0.14(-4.71%)
Jan 22, 2009
2.995
3.020
2.850
2.893
47,171
-0.18(-5.82%)
Jan 21, 2009
2.961
3.071
2.893
3.071
24,057
+0.14(+4.94%)
Jan 20, 2009
3.097
3.097
2.842
2.927
50,647
-0.20(-6.52%)
Jan 16, 2009
3.216
3.216
3.003
3.131
57,414
-0.06(-1.87%)
Jan 15, 2009
3.020
3.199
2.833
3.190
88,713
+0.17(+5.63%)
Jan 14, 2009
3.173
3.267
3.012
3.020
53,817
-0.20(-6.33%)
Jan 13, 2009
3.225
3.318
3.190
3.225
65,877
-0.02(-0.52%)
Jan 12, 2009
3.599
3.599
3.190
3.242
104,245
-0.36(-9.93%)
Jan 09, 2009
3.812
3.812
3.565
3.599
62,998
-0.22(-5.79%)
Jan 08, 2009
3.973
3.982
3.744
3.820
66,592
-0.19(-4.67%)
Jan 07, 2009
4.050
4.169
3.701
4.007
90,657
-0.04(-1.05%)
Jan 06, 2009
3.692
4.152
3.692
4.050
117,318
+0.40(+10.96%)
Jan 05, 2009
3.582
3.735
3.497
3.650
65,588
+0.09(+2.39%)
Jan 02, 2009
3.395
3.650
3.190
3.565
177,572
+0.19(+5.54%)
Dec 31, 2008
3.208
3.463
3.165
3.378
107,877
+0.15(+4.75%)
Dec 30, 2008
3.139
3.250
3.029
3.225
157,808
+0.09(+2.99%)
Dec 29, 2008
2.952
3.139
2.952
3.131
157,711
+0.08(+2.51%)
Dec 26, 2008
3.046
3.063
2.952
3.054
29,437
+0.08(+2.57%)
Dec 24, 2008
3.029
3.029
2.808
2.978
98,587
-0.07(-2.23%)
Dec 23, 2008
3.097
3.122
2.944
3.046
95,395
-0.03(-0.83%)
Dec 22, 2008
3.242
3.267
2.986
3.071
136,094
-0.14(-4.50%)
Dec 19, 2008
3.327
3.395
3.165
3.216
145,484
+0.00(+0.00%)
Dec 18, 2008
3.361
3.480
3.216
3.216
139,772
-0.08(-2.33%)
Dec 17, 2008
3.250
3.352
3.148
3.293
64,154
+0.01(+0.26%)
Dec 16, 2008
3.310
3.395
3.063
3.284
151,743
+0.03(+0.78%)
Dec 15, 2008
3.429
3.437
3.182
3.259
88,258
-0.14(-4.25%)
Dec 12, 2008
3.233
3.403
3.097
3.403
62,641
+0.06(+1.78%)
Dec 11, 2008
3.437
3.497
3.199
3.344
120,323
-0.10(-2.96%)
Dec 10, 2008
3.437
3.607
3.310
3.446
69,680
+0.07(+2.02%)
Dec 09, 2008
3.301
3.607
3.012
3.378
234,862
-0.50(-12.94%)
Dec 08, 2008
3.709
3.999
3.449
3.880
107,927
+0.31(+8.57%)
Dec 05, 2008
3.471
4.016
3.156
3.573
72,823
+0.04(+1.20%)
Dec 04, 2008
3.684
4.169
3.454
3.531
81,258
-0.20(-5.47%)
Dec 03, 2008
3.658
3.846
3.293
3.735
89,574
+0.37(+11.14%)
Dec 02, 2008
3.190
3.463
3.114
3.361
92,372
+0.20(+6.18%)
Dec 01, 2008
3.505
3.769
3.156
3.165
71,226
-0.49(-13.49%)
Nov 28, 2008
3.675
3.718
3.548
3.658
29,117
-0.06(-1.60%)
Nov 26, 2008
3.658
3.744
3.505
3.718
136,366
+0.02(+0.46%)
Nov 25, 2008
3.914
3.914
3.650
3.701
57,635
-0.13(-3.33%)
Nov 24, 2008
3.590
3.897
3.582
3.829
74,612
+0.30(+8.43%)
Nov 21, 2008
3.539
3.569
3.293
3.531
118,169
+0.09(+2.72%)
Nov 20, 2008
3.888
3.888
3.310
3.437
125,373
-0.56(-14.04%)
Nov 19, 2008
3.982
4.279
3.863
3.999
143,914
-0.01(-0.21%)
Nov 18, 2008
3.871
4.109
3.871
4.007
57,819
+0.14(+3.52%)
Nov 17, 2008
3.744
4.084
3.709
3.871
75,876
+0.13(+3.41%)
Nov 14, 2008
4.152
4.152
3.599
3.744
116,500
-0.24(-5.98%)
Nov 13, 2008
3.650
4.169
3.624
3.982
154,544
+0.36(+9.86%)
Nov 12, 2008
3.880
4.126
3.624
3.624
116,998
-0.35(-8.78%)
Nov 11, 2008
4.024
4.143
3.846
3.973
78,969
-0.16(-3.91%)
Nov 10, 2008
4.484
4.586
4.126
4.135
63,178
-0.20(-4.52%)
Nov 07, 2008
4.262
4.424
4.212
4.331
96,845
+0.12(+2.83%)
Nov 06, 2008
4.424
4.475
4.152
4.211
104,270
-0.27(-6.07%)
Nov 05, 2008
4.594
4.611
4.467
4.484
72,557
-0.11(-2.41%)
Nov 04, 2008
4.654
4.662
4.552
4.594
92,198
+0.01(+0.19%)
Nov 03, 2008
4.543
4.668
4.433
4.586
77,181
-0.06(-1.28%)
Oct 31, 2008
4.518
4.654
4.450
4.645
123,946
+0.05(+1.11%)
Oct 30, 2008
4.569
4.671
4.390
4.594
89,907
+0.14(+3.25%)
Oct 29, 2008
4.543
4.671
4.271
4.450
90,316
-0.04(-0.95%)
Oct 28, 2008
4.220
4.509
3.905
4.492
94,150
+0.45(+11.16%)
Oct 27, 2008
4.382
4.416
3.999
4.041
44,887
-0.52(-11.38%)
Oct 24, 2008
4.552
4.688
4.315
4.560
47,152
-0.13(-2.72%)
Oct 23, 2008
4.969
5.062
4.603
4.688
117,896
-0.19(-3.84%)
Oct 22, 2008
5.190
5.241
4.850
4.875
83,503
-0.48(-9.05%)
Oct 21, 2008
5.454
5.488
5.181
5.360
55,200
-0.28(-4.98%)
Oct 20, 2008
5.479
5.709
5.411
5.641
59,392
+0.34(+6.42%)
Oct 17, 2008
5.377
5.709
5.147
5.300
86,902
-0.20(-3.71%)
Oct 16, 2008
5.122
5.505
4.926
5.505
128,438
+0.45(+8.92%)
Oct 15, 2008
5.334
5.726
5.054
5.054
77,454
-0.49(-8.90%)
Oct 14, 2008
5.802
6.143
5.130
5.547
113,218
-0.01(-0.15%)
Oct 13, 2008
4.969
5.645
4.892
5.556
192,931
+0.95(+20.70%)
Oct 10, 2008
4.279
4.679
3.888
4.603
370,785
+0.18(+4.04%)
Oct 09, 2008
5.386
5.513
4.416
4.424
136,301
-0.88(-16.53%)
Oct 08, 2008
5.641
5.743
5.113
5.300
201,805
-0.48(-8.25%)
Oct 07, 2008
6.075
6.585
5.743
5.777
253,956
-0.16(-2.72%)
Oct 06, 2008
7.291
7.325
5.562
5.939
412,369
-1.49(-20.05%)
Oct 03, 2008
7.368
7.938
7.266
7.427
278,245
+0.09(+1.16%)
Oct 02, 2008
8.397
8.397
7.317
7.342
214,230
-1.06(-12.65%)
Oct 01, 2008
8.482
8.482
8.210
8.406
67,348
-0.18(-2.08%)
Sep 30, 2008
8.653
8.746
8.372
8.585
181,550
+0.08(+0.90%)
Sep 29, 2008
8.984
9.052
8.049
8.508
110,135
-0.72(-7.83%)
Sep 26, 2008
9.750
9.759
9.061
9.231
160,657
-0.60(-6.06%)
Sep 25, 2008
9.954
10.03
9.716
9.827
79,078
+0.03(+0.35%)
Sep 24, 2008
10.17
10.17
9.793
9.793
91,774
-0.34(-3.36%)
Sep 23, 2008
10.94
10.94
9.946
10.13
86,886
-0.60(-5.55%)
Sep 22, 2008
10.21
11.15
10.17
10.73
173,436
+0.58(+5.70%)
Sep 19, 2008
10.24
10.25
9.844
10.15
218,370
+0.32(+3.29%)
Sep 18, 2008
9.852
10.11
9.554
9.827
171,341
+0.15(+1.58%)
Sep 17, 2008
10.01
10.29
9.435
9.674
155,381
-0.42(-4.13%)
Sep 16, 2008
10.04
10.14
9.602
10.09
161,888
+0.05(+0.51%)
Sep 15, 2008
10.23
10.42
9.954
10.04
82,147
-0.35(-3.36%)
Sep 12, 2008
10.37
10.71
10.12
10.39
128,403
-0.03(-0.24%)
Sep 11, 2008
10.09
10.74
9.878
10.41
201,038
+0.25(+2.43%)
Sep 10, 2008
10.14
10.52
10.13
10.17
179,958
+0.14(+1.44%)
Sep 09, 2008
10.44
10.54
9.912
10.02
508,374
-1.54(-13.32%)
Sep 08, 2008
11.34
11.65
11.34
11.56
86,375
+0.39(+3.50%)
Sep 05, 2008
11.91
11.91
10.86
11.17
167,201
-0.86(-7.14%)
Sep 04, 2008
12.00
12.08
11.77
12.03
57,245
-0.21(-1.74%)
Sep 03, 2008
12.11
12.32
12.00
12.24
56,844
+0.19(+1.55%)
Sep 02, 2008
13.00
13.00
12.04
12.06
85,877
-0.94(-7.26%)
Aug 29, 2008
13.46
13.46
12.64
13.00
81,610
-0.37(-2.74%)
Aug 28, 2008
12.41
13.40
12.41
13.37
67,496
+0.94(+7.60%)
Aug 27, 2008
12.37
12.43
12.03
12.42
55,044
+0.09(+0.76%)
Aug 26, 2008
12.26
12.59
11.89
12.33
49,079
+0.20(+1.68%)
Aug 25, 2008
12.57
13.06
11.95
12.12
68,065
-0.23(-1.86%)
Aug 22, 2008
12.00
12.57
12.00
12.35
82,183
+0.32(+2.69%)
Aug 21, 2008
12.25
12.35
12.01
12.03
57,474
-0.19(-1.53%)
Aug 20, 2008
11.84
12.24
11.78
12.22
54,392
+0.40(+3.38%)
Aug 19, 2008
11.75
12.06
11.72
11.82
75,026
+0.06(+0.51%)
Aug 18, 2008
11.88
12.17
11.72
11.76
83,418
-0.12(-1.00%)
Aug 15, 2008
12.24
12.35
11.82
11.88
75,961
-0.23(-1.90%)
Aug 14, 2008
12.35
12.49
12.08
12.11
44,867
-0.36(-2.87%)
Aug 13, 2008
11.86
12.53
11.86
12.46
59,128
+0.60(+5.09%)
Aug 12, 2008
12.05
12.12
11.83
11.86
73,969
-0.21(-1.76%)
Aug 11, 2008
12.23
12.23
12.00
12.07
83,407
-0.08(-0.63%)
Aug 08, 2008
12.02
12.17
11.77
12.15
48,310
+0.05(+0.42%)
Aug 07, 2008
12.13
12.20
11.93
12.10
42,898
-0.03(-0.21%)
Aug 06, 2008
11.99
12.17
11.86
12.12
91,094
+0.12(+0.99%)
Aug 05, 2008
12.23
12.37
11.85
12.00
174,118
-0.25(-2.01%)
Aug 04, 2008
12.81
12.81
12.15
12.25
68,682
-0.52(-4.06%)
Aug 01, 2008
13.13
13.17
12.35
12.77
172,296
-0.31(-2.41%)
Jul 31, 2008
12.76
13.10
12.58
13.09
140,093
+0.18(+1.38%)
Jul 30, 2008
12.46
12.91
12.19
12.91
211,036
+0.48(+3.90%)
Jul 29, 2008
12.42
12.75
12.29
12.42
256,208
-0.26(-2.01%)
Jul 28, 2008
12.78
13.02
12.58
12.68
195,002
-0.10(-0.80%)
Jul 25, 2008
14.01
14.13
12.74
12.78
223,826
-1.18(-8.47%)
Jul 24, 2008
14.12
14.12
13.91
13.96
91,593
-0.03(-0.24%)
Jul 23, 2008
14.22
14.24
13.83
14.00
179,523
-0.18(-1.26%)
Jul 22, 2008
13.92
14.24
13.82
14.17
114,850
+0.22(+1.59%)
Jul 21, 2008
13.97
14.00
13.71
13.95
78,768
+0.05(+0.37%)
Jul 18, 2008
13.70
13.92
13.61
13.90
138,831
+0.27(+2.00%)
Jul 17, 2008
13.36
13.78
13.33
13.63
158,230
+0.39(+2.96%)
Jul 16, 2008
13.32
13.37
13.10
13.24
75,149
-0.01(-0.06%)
Jul 15, 2008
13.81
14.13
13.12
13.25
109,683
-0.56(-4.07%)
Jul 14, 2008
14.15
14.23
13.63
13.81
95,703
-0.26(-1.82%)
Jul 11, 2008
13.89
14.20
13.76
14.06
101,798
+0.14(+0.98%)
Jul 10, 2008
13.54
14.24
13.19
13.93
190,969
+0.37(+2.70%)
Jul 09, 2008
13.83
14.03
13.56
13.56
71,007
-0.14(-1.05%)
Jul 08, 2008
13.57
13.98
13.44
13.71
152,302
+0.09(+0.69%)
Jul 07, 2008
14.12
14.25
13.51
13.61
206,885
-0.57(-4.02%)
Jul 04, 2008
14.25
14.48
14.06
14.18
93,019
+0.00(+0.00%)
Jul 03, 2008
14.25
14.48
14.06
14.18
93,019
-0.07(-0.48%)
Jul 02, 2008
14.50
14.89
14.25
14.25
202,115
-0.30(-2.05%)
Jul 01, 2008
14.44
14.89
14.21
14.55
172,184
+0.02(+0.12%)
Jun 30, 2008
14.55
14.87
14.42
14.53
104,525
+0.14(+0.95%)
Jun 27, 2008
14.46
14.67
14.21
14.40
1,682,283
-0.07(-0.47%)
Jun 26, 2008
14.59
14.63
14.37
14.46
55,023
-0.17(-1.16%)
Jun 25, 2008
14.51
14.67
14.42
14.63
91,539
+0.11(+0.76%)
Jun 24, 2008
15.06
15.08
14.38
14.52
94,814
-0.51(-3.40%)
Jun 23, 2008
14.68
15.08
14.50
15.03
60,272
+0.43(+2.97%)
Jun 20, 2008
14.79
15.02
14.47
14.60
86,335
-0.13(-0.87%)
Jun 19, 2008
15.06
15.21
14.69
14.73
128,077
-0.35(-2.31%)
Jun 18, 2008
15.01
15.19
14.86
15.08
92,672
+0.08(+0.51%)
Jun 17, 2008
15.08
15.42
14.83
15.00
111,048
-0.07(-0.45%)
Jun 16, 2008
15.08
15.28
14.70
15.07
168,305
+0.04(+0.28%)
Jun 13, 2008
15.10
15.38
14.86
15.03
165,840
-0.05(-0.34%)
Jun 12, 2008
15.72
15.75
15.04
15.08
188,636
-0.68(-4.32%)
Jun 11, 2008
16.09
16.17
15.76
15.76
112,888
-0.31(-1.91%)
Jun 10, 2008
16.12
16.33
15.87
16.06
106,133
-0.27(-1.67%)
Jun 09, 2008
16.57
16.67
16.09
16.34
81,064
-0.26(-1.54%)
Jun 06, 2008
16.63
16.88
16.25
16.59
168,177
+0.00(+0.00%)
Jun 05, 2008
15.99
16.59
15.98
16.59
146,561
+0.82(+5.18%)
Jun 04, 2008
16.39
16.79
15.62
15.77
239,947
-0.71(-4.28%)
Jun 03, 2008
16.72
16.93
15.75
16.48
734,934
-2.09(-11.27%)
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.