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
Accuray Inc
(NQ:
ARAY
)
1.730
-0.170 (-8.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2013
5.410
5.475
5.360
5.380
376,484
-0.08(-1.47%)
May 30, 2013
5.300
5.490
5.220
5.460
396,049
+0.16(+3.02%)
May 29, 2013
5.260
5.430
5.222
5.300
447,370
+0.01(+0.19%)
May 28, 2013
5.270
5.310
5.180
5.290
478,408
+0.10(+1.93%)
May 24, 2013
5.240
5.250
5.110
5.190
0
-0.10(-1.89%)
May 23, 2013
5.250
5.420
5.240
5.290
0
-0.01(-0.19%)
May 22, 2013
5.500
5.590
5.250
5.300
0
-0.21(-3.81%)
May 21, 2013
5.300
5.520
5.280
5.510
0
+0.25(+4.75%)
May 20, 2013
5.280
5.310
5.240
5.260
0
+0.00(+0.00%)
May 17, 2013
5.160
5.280
5.050
5.260
0
+0.11(+2.14%)
May 16, 2013
5.210
5.280
5.100
5.150
718,172
-0.10(-1.90%)
May 15, 2013
5.360
5.380
5.210
5.250
0
+0.10(+1.94%)
May 13, 2013
5.030
5.170
4.940
5.150
0
+0.13(+2.59%)
May 10, 2013
5.000
5.110
4.930
5.020
0
+0.00(+0.00%)
May 09, 2013
5.010
5.090
4.880
5.020
0
-0.02(-0.40%)
May 08, 2013
5.100
5.150
4.860
5.040
0
+0.49(+10.77%)
May 07, 2013
4.550
4.620
4.470
4.550
1,430,532
+0.06(+1.34%)
May 06, 2013
4.500
4.505
4.420
4.490
0
+0.01(+0.22%)
May 03, 2013
4.490
4.550
4.410
4.480
0
+0.07(+1.59%)
May 02, 2013
4.300
4.410
4.190
4.410
0
+0.18(+4.26%)
May 01, 2013
4.400
4.400
4.230
4.230
0
-0.17(-3.86%)
Apr 30, 2013
4.420
4.485
4.330
4.400
0
+0.00(+0.00%)
Apr 29, 2013
4.400
4.470
4.360
4.400
404,087
+0.03(+0.69%)
Apr 26, 2013
4.390
4.420
4.310
4.370
381,030
-0.05(-1.13%)
Apr 25, 2013
4.250
4.500
4.192
4.420
747,885
+0.15(+3.51%)
Apr 24, 2013
4.240
4.270
4.140
4.270
442,655
+0.01(+0.23%)
Apr 23, 2013
4.210
4.280
4.160
4.260
872,261
+0.09(+2.16%)
Apr 22, 2013
4.240
4.270
4.070
4.170
1,405,564
-0.08(-1.88%)
Apr 19, 2013
4.380
4.440
4.200
4.250
1,184,197
-0.14(-3.19%)
Apr 18, 2013
4.420
4.555
4.250
4.390
1,031,071
-0.05(-1.13%)
Apr 17, 2013
4.550
4.575
3.760
4.440
5,746,929
-0.16(-3.48%)
Apr 16, 2013
4.700
4.750
4.550
4.600
796,131
-0.07(-1.50%)
Apr 15, 2013
4.810
4.830
4.640
4.670
1,252,536
-0.14(-2.91%)
Apr 12, 2013
4.800
4.830
4.740
4.810
704,821
+0.00(+0.00%)
Apr 11, 2013
4.650
4.850
4.630
4.810
1,050,336
+0.15(+3.33%)
Apr 10, 2013
4.640
4.690
4.550
4.655
753,197
+0.03(+0.54%)
Apr 09, 2013
4.570
4.650
4.430
4.630
844,631
+0.05(+1.09%)
Apr 08, 2013
4.560
4.670
4.450
4.580
483,799
+0.00(+0.00%)
Apr 05, 2013
4.570
4.645
4.530
4.580
394,035
-0.03(-0.65%)
Apr 04, 2013
4.580
4.650
4.430
4.610
1,385,593
+0.01(+0.22%)
Apr 03, 2013
4.600
4.630
4.550
4.600
734,784
-0.02(-0.43%)
Apr 02, 2013
4.500
4.630
4.490
4.620
823,868
+0.12(+2.67%)
Apr 01, 2013
4.650
4.650
4.450
4.500
752,498
-0.14(-3.02%)
Mar 28, 2013
4.660
4.670
4.570
4.640
483,595
+0.01(+0.22%)
Mar 27, 2013
4.580
4.700
4.480
4.630
1,018,552
+0.01(+0.22%)
Mar 26, 2013
4.610
4.670
4.510
4.620
508,519
+0.05(+1.09%)
Mar 25, 2013
4.520
4.580
4.480
4.570
521,580
+0.03(+0.66%)
Mar 22, 2013
4.610
4.670
4.450
4.540
656,812
-0.07(-1.52%)
Mar 21, 2013
4.590
4.610
4.500
4.610
2,079,231
+0.03(+0.66%)
Mar 20, 2013
4.550
4.595
4.460
4.580
601,490
+0.05(+1.10%)
Mar 19, 2013
4.490
4.565
4.190
4.530
1,683,023
+0.07(+1.57%)
Mar 18, 2013
4.570
4.630
4.460
4.460
545,883
-0.16(-3.46%)
Mar 15, 2013
4.710
4.710
4.550
4.620
1,058,364
-0.07(-1.49%)
Mar 14, 2013
4.540
4.720
4.520
4.690
1,624,675
+0.16(+3.53%)
Mar 13, 2013
4.570
4.570
4.500
4.530
319,670
-0.02(-0.44%)
Mar 12, 2013
4.580
4.640
4.495
4.550
920,298
-0.08(-1.73%)
Mar 11, 2013
4.600
4.685
4.545
4.630
2,183,693
+0.04(+0.87%)
Mar 08, 2013
4.470
4.650
4.370
4.590
1,072,332
+0.16(+3.61%)
Mar 07, 2013
4.500
4.540
4.390
4.430
1,120,222
-0.10(-2.21%)
Mar 06, 2013
4.400
4.625
4.330
4.530
3,020,432
+0.24(+5.59%)
Mar 05, 2013
4.230
4.350
4.180
4.290
705,068
+0.11(+2.63%)
Mar 04, 2013
4.200
4.250
4.150
4.180
511,517
-0.02(-0.48%)
Mar 01, 2013
4.260
4.290
4.170
4.200
728,837
-0.07(-1.64%)
Feb 28, 2013
4.270
4.290
4.210
4.270
832,040
-0.01(-0.23%)
Feb 27, 2013
4.420
4.500
4.260
4.280
1,279,824
-0.16(-3.60%)
Feb 26, 2013
4.460
4.475
4.360
4.440
713,389
+0.06(+1.37%)
Feb 22, 2013
4.390
4.460
4.350
4.380
814,744
+0.00(+0.00%)
Feb 21, 2013
4.460
4.580
4.330
4.380
1,158,810
-0.10(-2.23%)
Feb 20, 2013
4.700
4.700
4.430
4.480
1,432,991
-0.18(-3.86%)
Feb 19, 2013
4.610
4.680
4.590
4.660
1,461,951
+0.07(+1.53%)
Feb 15, 2013
4.590
4.700
4.505
4.590
2,138,981
+0.02(+0.44%)
Feb 14, 2013
4.400
4.580
4.310
4.570
5,510,765
+0.29(+6.78%)
Feb 13, 2013
4.370
4.440
4.220
4.280
1,095,712
-0.09(-2.06%)
Feb 12, 2013
4.240
4.400
4.220
4.370
2,956,979
+0.15(+3.55%)
Feb 11, 2013
4.410
4.470
4.190
4.220
2,087,884
-0.17(-3.87%)
Feb 08, 2013
4.430
4.440
4.370
4.390
6,115,886
-0.05(-1.13%)
Feb 07, 2013
4.640
4.710
4.395
4.440
5,684,801
-0.63(-12.43%)
Feb 06, 2013
5.040
5.130
4.970
5.070
756,296
+0.09(+1.81%)
Feb 04, 2013
4.950
5.010
4.950
4.980
510,497
-0.05(-0.99%)
Feb 01, 2013
5.120
5.160
4.990
5.030
632,846
-0.08(-1.57%)
Jan 31, 2013
5.040
5.160
5.040
5.110
1,061,954
+0.07(+1.39%)
Jan 30, 2013
5.070
5.111
5.030
5.040
619,145
-0.06(-1.18%)
Jan 29, 2013
5.220
5.230
5.060
5.100
417,055
-0.09(-1.73%)
Jan 28, 2013
5.120
5.240
5.120
5.190
539,411
+0.09(+1.76%)
Jan 25, 2013
5.060
5.120
5.020
5.100
292,547
+0.08(+1.59%)
Jan 24, 2013
5.100
5.130
4.970
5.020
713,933
-0.10(-1.95%)
Jan 23, 2013
5.280
5.310
5.110
5.120
617,065
-0.15(-2.85%)
Jan 22, 2013
5.270
5.300
5.230
5.270
1,203,482
+0.02(+0.38%)
Jan 18, 2013
5.130
5.280
5.110
5.250
1,371,516
+0.11(+2.14%)
Jan 17, 2013
5.030
5.170
5.010
5.140
1,111,480
+0.15(+3.01%)
Jan 16, 2013
5.000
5.060
4.980
4.990
575,726
-0.04(-0.80%)
Jan 15, 2013
4.990
5.060
4.980
5.030
1,195,389
+0.03(+0.60%)
Jan 14, 2013
5.010
5.050
4.950
5.000
1,314,288
-0.01(-0.20%)
Jan 11, 2013
5.090
5.130
4.920
5.010
1,081,023
-0.07(-1.38%)
Jan 10, 2013
4.900
5.150
4.870
5.080
1,013,933
+0.18(+3.67%)
Jan 09, 2013
5.090
5.180
4.740
4.900
3,499,863
-0.19(-3.73%)
Jan 08, 2013
5.240
5.290
5.060
5.090
1,978,110
-0.16(-3.05%)
Jan 07, 2013
5.410
5.490
5.210
5.250
1,547,363
-0.16(-2.93%)
Jan 04, 2013
5.050
5.530
5.000
5.409
11,360,189
-1.37(-20.23%)
Jan 03, 2013
6.660
6.830
6.600
6.780
812,758
+0.13(+1.95%)
Jan 02, 2013
6.650
6.730
6.530
6.650
614,373
+0.22(+3.42%)
Dec 31, 2012
6.280
6.440
6.130
6.430
429,541
+0.12(+1.90%)
Dec 28, 2012
6.410
6.460
6.190
6.310
204,359
-0.15(-2.32%)
Dec 27, 2012
6.610
6.610
6.340
6.460
331,144
-0.18(-2.71%)
Dec 26, 2012
6.830
6.850
6.590
6.640
235,198
-0.15(-2.21%)
Dec 24, 2012
6.800
6.830
6.740
6.790
117,990
-0.04(-0.59%)
Dec 21, 2012
6.760
6.850
6.650
6.830
570,899
-0.01(-0.16%)
Dec 20, 2012
6.810
6.870
6.730
6.841
394,998
+0.02(+0.30%)
Dec 19, 2012
6.830
6.870
6.680
6.820
458,413
-0.03(-0.44%)
Dec 18, 2012
6.730
6.850
6.690
6.850
429,804
+0.16(+2.39%)
Dec 17, 2012
6.620
6.780
6.470
6.690
256,968
+0.10(+1.52%)
Dec 14, 2012
6.650
6.740
6.550
6.590
229,991
-0.10(-1.49%)
Dec 13, 2012
6.730
6.830
6.500
6.690
536,301
-0.04(-0.59%)
Dec 12, 2012
6.710
6.850
6.650
6.730
470,670
+0.06(+0.90%)
Dec 11, 2012
6.520
6.690
6.515
6.670
848,567
+0.18(+2.77%)
Dec 10, 2012
6.220
6.520
6.050
6.490
588,281
+0.26(+4.17%)
Dec 07, 2012
6.180
6.260
6.090
6.230
504,875
+0.10(+1.63%)
Dec 06, 2012
6.160
6.200
6.020
6.130
534,652
-0.07(-1.13%)
Dec 05, 2012
6.250
6.280
6.150
6.200
316,067
-0.03(-0.48%)
Dec 04, 2012
6.220
6.325
6.180
6.230
514,426
-0.05(-0.80%)
Nov 30, 2012
6.510
6.510
5.880
6.280
1,417,007
-0.20(-3.09%)
Nov 29, 2012
6.330
6.540
6.309
6.480
379,757
+0.22(+3.51%)
Nov 28, 2012
6.350
6.350
6.080
6.260
507,076
-0.13(-2.03%)
Nov 27, 2012
6.560
6.560
6.330
6.390
213,054
-0.17(-2.59%)
Nov 26, 2012
6.450
6.570
6.390
6.560
341,531
+0.07(+1.08%)
Nov 23, 2012
6.470
6.490
6.421
6.490
114,518
+0.02(+0.31%)
Nov 21, 2012
6.400
6.480
6.320
6.470
243,702
+0.07(+1.09%)
Nov 20, 2012
6.370
6.490
6.270
6.400
626,699
+0.01(+0.15%)
Nov 19, 2012
6.400
6.470
6.280
6.390
582,744
+0.10(+1.60%)
Nov 16, 2012
6.070
6.300
6.010
6.290
504,744
+0.19(+3.11%)
Nov 15, 2012
6.150
6.200
6.020
6.100
533,946
-0.07(-1.13%)
Nov 14, 2012
6.560
6.560
6.130
6.170
499,821
-0.38(-5.80%)
Nov 13, 2012
6.760
6.840
6.550
6.550
302,924
-0.27(-3.96%)
Nov 12, 2012
6.950
7.000
6.750
6.820
396,876
-0.08(-1.16%)
Nov 09, 2012
6.850
7.100
6.780
6.900
475,845
-0.01(-0.14%)
Nov 08, 2012
6.510
7.130
6.510
6.910
735,083
+0.01(+0.14%)
Nov 07, 2012
7.060
7.139
6.803
6.900
401,999
-0.24(-3.36%)
Nov 06, 2012
7.068
7.190
7.050
7.140
407,858
+0.06(+0.85%)
Nov 05, 2012
6.950
7.170
6.820
7.080
483,430
+0.16(+2.31%)
Nov 02, 2012
7.020
7.090
6.910
6.920
697,228
-0.09(-1.28%)
Nov 01, 2012
6.860
7.090
6.860
7.010
1,217,154
+0.05(+0.72%)
Oct 31, 2012
6.920
7.040
6.900
6.960
380,690
+0.13(+1.90%)
Oct 26, 2012
6.620
6.830
6.830
6.830
357,800
+0.31(+4.75%)
Oct 25, 2012
6.800
6.855
6.440
6.520
345,263
-0.23(-3.41%)
Oct 24, 2012
6.760
6.980
6.730
6.750
488,985
+0.04(+0.60%)
Oct 23, 2012
6.570
6.720
6.470
6.710
486,763
+0.28(+4.35%)
Oct 19, 2012
6.420
6.460
6.300
6.430
598,475
-0.04(-0.62%)
Oct 18, 2012
6.670
6.680
6.450
6.470
434,165
-0.20(-3.00%)
Oct 17, 2012
6.740
6.760
6.630
6.670
242,703
-0.02(-0.30%)
Oct 16, 2012
6.690
6.770
6.590
6.690
257,693
+0.05(+0.75%)
Oct 15, 2012
6.830
6.830
6.500
6.640
722,134
-0.15(-2.21%)
Oct 12, 2012
7.010
7.380
6.750
6.790
1,263,551
-0.23(-3.28%)
Oct 11, 2012
7.120
7.200
6.920
7.020
381,959
-0.05(-0.71%)
Oct 10, 2012
6.990
7.080
6.940
7.070
346,191
+0.07(+1.00%)
Oct 09, 2012
7.040
7.170
6.910
7.000
388,046
-0.06(-0.85%)
Oct 08, 2012
6.980
7.120
6.920
7.060
245,843
+0.02(+0.28%)
Oct 05, 2012
7.120
7.150
6.850
7.040
525,909
-0.08(-1.19%)
Oct 04, 2012
7.200
7.240
7.050
7.125
229,611
-0.07(-0.90%)
Oct 03, 2012
7.130
7.210
7.050
7.190
460,461
+0.10(+1.34%)
Oct 02, 2012
7.060
7.200
7.060
7.095
480,732
-0.03(-0.35%)
Oct 01, 2012
7.120
7.230
7.040
7.120
462,696
+0.04(+0.56%)
Sep 28, 2012
7.060
7.140
7.040
7.080
397,307
-0.05(-0.70%)
Sep 27, 2012
7.060
7.250
6.950
7.130
707,810
+0.12(+1.71%)
Sep 26, 2012
7.070
7.080
6.930
7.010
629,217
-0.02(-0.28%)
Sep 25, 2012
7.300
7.300
6.980
7.030
628,226
-0.22(-3.03%)
Sep 24, 2012
7.230
7.320
7.050
7.250
1,037,526
-0.03(-0.41%)
Sep 21, 2012
7.020
7.440
6.950
7.280
1,614,882
+0.38(+5.51%)
Sep 20, 2012
6.530
6.980
6.490
6.900
1,231,695
+0.31(+4.70%)
Sep 19, 2012
6.160
6.630
6.120
6.590
2,060,661
+0.45(+7.33%)
Sep 18, 2012
5.940
6.180
5.810
6.140
739,576
+0.13(+2.16%)
Sep 17, 2012
5.870
6.040
5.800
6.010
603,639
+0.10(+1.69%)
Sep 14, 2012
5.950
6.040
5.820
5.910
587,584
+0.01(+0.17%)
Sep 13, 2012
5.650
6.030
5.640
5.900
696,082
+0.23(+4.06%)
Sep 12, 2012
5.700
5.820
5.590
5.670
456,523
+0.00(+0.00%)
Sep 11, 2012
5.980
5.980
5.500
5.670
1,630,998
-0.32(-5.34%)
Sep 10, 2012
5.810
6.050
5.770
5.990
1,127,649
+0.16(+2.66%)
Sep 07, 2012
5.750
6.300
5.630
5.835
2,888,873
-0.70(-10.71%)
Sep 06, 2012
6.360
6.600
6.320
6.535
750,294
+0.11(+1.63%)
Sep 05, 2012
6.130
6.460
6.130
6.430
1,045,686
+0.28(+4.55%)
Sep 04, 2012
6.090
6.210
6.040
6.150
381,699
+0.02(+0.33%)
Aug 31, 2012
6.200
6.210
6.040
6.130
193,229
+0.01(+0.16%)
Aug 30, 2012
6.190
6.219
6.080
6.120
144,629
-0.12(-1.92%)
Aug 29, 2012
6.190
6.310
6.170
6.240
221,104
+0.04(+0.65%)
Aug 27, 2012
6.100
6.300
5.980
6.200
384,453
+0.15(+2.48%)
Aug 24, 2012
6.150
6.190
6.030
6.050
715,380
-0.12(-1.94%)
Aug 23, 2012
6.320
6.360
6.160
6.170
777,124
-0.18(-2.83%)
Aug 22, 2012
6.440
6.560
6.280
6.350
405,962
-0.12(-1.85%)
Aug 21, 2012
6.670
6.740
6.450
6.470
238,443
-0.19(-2.85%)
Aug 20, 2012
6.690
6.720
6.570
6.660
148,980
-0.05(-0.75%)
Aug 17, 2012
6.640
6.740
6.630
6.710
179,800
+0.03(+0.45%)
Aug 16, 2012
6.580
6.750
6.540
6.680
169,548
+0.09(+1.37%)
Aug 15, 2012
6.510
6.610
6.500
6.590
118,406
+0.04(+0.61%)
Aug 14, 2012
6.550
6.700
6.530
6.550
127,523
+0.07(+1.08%)
Aug 13, 2012
6.610
6.610
6.330
6.480
141,494
-0.13(-1.97%)
Aug 10, 2012
6.580
6.700
6.490
6.610
233,313
+0.02(+0.30%)
Aug 09, 2012
6.520
6.650
6.500
6.590
147,490
+0.08(+1.23%)
Aug 08, 2012
6.580
6.690
6.430
6.510
232,653
-0.12(-1.81%)
Aug 07, 2012
6.470
6.660
6.440
6.630
282,356
+0.19(+2.95%)
Aug 06, 2012
6.270
6.460
6.230
6.440
224,761
+0.16(+2.55%)
Aug 03, 2012
6.040
6.340
6.040
6.280
398,277
+0.31(+5.19%)
Aug 02, 2012
6.050
6.250
5.930
5.970
318,210
-0.15(-2.45%)
Aug 01, 2012
6.330
6.395
6.100
6.120
373,824
-0.19(-3.01%)
Jul 31, 2012
6.350
6.470
6.270
6.310
326,913
-0.10(-1.56%)
Jul 30, 2012
6.450
6.530
6.370
6.410
201,158
-0.05(-0.77%)
Jul 27, 2012
6.230
6.510
6.102
6.460
289,352
+0.25(+4.11%)
Jul 26, 2012
6.250
6.310
6.140
6.205
687,648
+0.04(+0.73%)
Jul 25, 2012
6.350
6.390
6.145
6.160
380,886
-0.11(-1.75%)
Jul 24, 2012
6.530
6.550
6.240
6.270
1,009,685
-0.24(-3.69%)
Jul 23, 2012
6.450
6.530
6.320
6.510
628,641
-0.03(-0.46%)
Jul 20, 2012
6.440
6.550
6.411
6.540
313,144
+0.03(+0.46%)
Jul 19, 2012
6.520
6.560
6.440
6.510
246,180
+0.01(+0.15%)
Jul 18, 2012
6.400
6.650
6.400
6.500
295,371
+0.07(+1.09%)
Jul 17, 2012
6.410
6.480
6.280
6.430
307,422
+0.05(+0.78%)
Jul 16, 2012
6.580
6.580
6.350
6.380
296,262
-0.20(-3.04%)
Jul 13, 2012
6.370
6.610
6.341
6.580
310,741
+0.22(+3.46%)
Jul 12, 2012
6.390
6.410
6.250
6.360
448,215
-0.08(-1.24%)
Jul 11, 2012
6.260
6.460
6.220
6.440
463,137
+0.18(+2.88%)
Jul 10, 2012
6.370
6.400
6.220
6.260
687,315
-0.04(-0.63%)
Jul 09, 2012
6.280
6.369
6.260
6.300
536,185
-0.04(-0.71%)
Jul 06, 2012
6.400
6.430
6.310
6.345
446,790
-0.15(-2.23%)
Jul 05, 2012
6.730
6.790
6.440
6.490
368,925
-0.24(-3.57%)
Jul 03, 2012
6.710
6.810
6.650
6.730
199,120
-0.00(-0.07%)
Jul 02, 2012
6.830
6.850
6.620
6.735
509,331
-0.08(-1.17%)
Jun 29, 2012
6.720
6.880
6.620
6.815
346,118
+0.29(+4.36%)
Jun 28, 2012
6.510
6.740
6.370
6.530
296,583
-0.01(-0.15%)
Jun 27, 2012
6.200
6.590
6.190
6.540
488,862
+0.39(+6.34%)
Jun 26, 2012
6.270
6.270
6.050
6.150
474,146
-0.10(-1.60%)
Jun 25, 2012
6.370
6.370
6.200
6.250
257,906
-0.25(-3.77%)
Jun 22, 2012
6.100
6.520
6.030
6.495
1,489,510
+0.40(+6.48%)
Jun 21, 2012
5.980
6.260
5.980
6.100
614,026
+0.14(+2.35%)
Jun 20, 2012
6.110
6.160
5.960
5.960
316,325
-0.17(-2.77%)
Jun 19, 2012
6.000
6.180
6.000
6.130
406,723
+0.14(+2.34%)
Jun 18, 2012
5.950
6.090
5.910
5.990
567,783
+0.00(+0.00%)
Jun 15, 2012
6.030
6.120
5.960
5.990
554,227
-0.05(-0.83%)
Jun 14, 2012
6.070
6.180
5.990
6.040
407,564
-0.01(-0.25%)
Jun 13, 2012
6.030
6.150
5.970
6.055
472,417
-0.00(-0.08%)
Jun 12, 2012
6.040
6.110
5.950
6.060
393,744
+0.06(+1.00%)
Jun 11, 2012
6.150
6.180
5.990
6.000
499,789
-0.15(-2.44%)
Jun 08, 2012
6.240
6.240
6.110
6.150
675,448
-0.11(-1.76%)
Jun 07, 2012
6.500
6.610
6.250
6.260
405,332
-0.14(-2.19%)
Jun 06, 2012
6.320
6.500
6.320
6.400
334,088
+0.09(+1.43%)
Jun 05, 2012
6.160
6.320
6.090
6.310
454,241
+0.07(+1.12%)
Jun 04, 2012
6.180
6.245
6.020
6.240
467,760
+0.07(+1.13%)
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.