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
Landec Cp
(NQ:
LNDC
)
8.760
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 14, 2022
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
5.800
5.910
5.750
5.800
123,902
+0.03(+0.52%)
May 23, 2011
5.720
5.830
5.510
5.770
93,620
-0.06(-1.03%)
May 20, 2011
5.860
5.880
5.790
5.830
93,738
-0.03(-0.51%)
May 19, 2011
5.840
5.900
5.750
5.860
82,443
+0.09(+1.56%)
May 18, 2011
5.720
5.790
5.520
5.770
170,129
+0.05(+0.87%)
May 17, 2011
5.810
5.900
5.540
5.720
218,177
-0.12(-2.05%)
May 16, 2011
5.890
6.060
5.830
5.840
59,768
-0.10(-1.68%)
May 13, 2011
6.030
6.030
5.860
5.940
59,016
-0.09(-1.49%)
May 12, 2011
5.940
6.050
5.930
6.030
69,310
+0.03(+0.50%)
May 11, 2011
6.190
6.199
5.970
6.000
49,724
-0.24(-3.85%)
May 10, 2011
6.090
6.240
6.010
6.240
48,743
+0.20(+3.31%)
May 09, 2011
5.970
6.080
5.930
6.040
37,669
+0.08(+1.34%)
May 06, 2011
6.020
6.130
5.920
5.960
25,981
+0.03(+0.51%)
May 05, 2011
5.920
6.170
5.850
5.930
101,862
-0.02(-0.34%)
May 04, 2011
6.180
6.180
5.950
5.950
29,919
-0.24(-3.88%)
May 03, 2011
6.350
6.350
6.060
6.190
43,519
-0.20(-3.13%)
May 02, 2011
6.383
6.490
6.320
6.390
55,038
-0.09(-1.39%)
Apr 29, 2011
6.400
6.550
6.280
6.480
108,068
+0.11(+1.73%)
Apr 28, 2011
6.360
6.450
6.280
6.370
20,671
-0.04(-0.62%)
Apr 27, 2011
6.340
6.420
6.240
6.410
48,269
+0.06(+0.94%)
Apr 26, 2011
6.090
6.360
6.080
6.350
47,264
+0.25(+4.10%)
Apr 25, 2011
6.045
6.100
6.010
6.100
24,107
+0.05(+0.83%)
Apr 21, 2011
6.160
6.160
5.950
6.050
39,198
-0.05(-0.82%)
Apr 20, 2011
6.210
6.220
6.060
6.100
39,861
+0.00(+0.00%)
Apr 19, 2011
6.070
6.120
5.910
6.100
30,912
+0.08(+1.33%)
Apr 18, 2011
5.940
6.060
5.900
6.020
31,820
-0.03(-0.50%)
Apr 15, 2011
5.920
6.070
5.795
6.050
52,984
+0.11(+1.85%)
Apr 14, 2011
5.720
5.940
5.620
5.940
91,274
+0.18(+3.13%)
Apr 13, 2011
5.860
5.910
5.710
5.760
80,717
-0.08(-1.37%)
Apr 12, 2011
5.900
5.960
5.800
5.840
76,876
-0.16(-2.67%)
Apr 11, 2011
6.010
6.110
5.900
6.000
65,264
-0.03(-0.50%)
Apr 08, 2011
6.190
6.190
6.030
6.030
41,104
-0.10(-1.63%)
Apr 07, 2011
6.370
6.370
6.110
6.130
49,256
-0.26(-4.07%)
Apr 06, 2011
6.330
6.400
6.150
6.390
48,246
+0.07(+1.11%)
Apr 05, 2011
6.270
6.330
5.860
6.320
58,464
+0.00(+0.00%)
Apr 04, 2011
6.530
6.610
6.210
6.320
56,802
-0.19(-2.92%)
Apr 01, 2011
6.530
6.590
6.420
6.510
38,333
+0.01(+0.15%)
Mar 31, 2011
6.480
6.500
6.360
6.500
61,209
+0.03(+0.46%)
Mar 30, 2011
6.470
6.490
6.110
6.470
130,181
+0.09(+1.41%)
Mar 29, 2011
6.180
6.390
6.150
6.380
88,984
+0.24(+3.91%)
Mar 28, 2011
6.250
6.300
6.140
6.140
47,074
-0.09(-1.44%)
Mar 25, 2011
6.290
6.510
6.200
6.230
73,294
-0.04(-0.64%)
Mar 24, 2011
6.340
6.400
6.240
6.270
54,587
-0.05(-0.79%)
Mar 23, 2011
6.260
6.350
6.181
6.320
35,017
+0.03(+0.48%)
Mar 22, 2011
6.230
6.310
6.040
6.290
47,992
+0.04(+0.64%)
Mar 21, 2011
6.360
6.380
6.140
6.250
110,950
+0.08(+1.30%)
Mar 18, 2011
6.000
6.220
5.930
6.170
142,453
+0.22(+3.70%)
Mar 17, 2011
6.040
6.040
5.910
5.950
41,672
+0.03(+0.51%)
Mar 16, 2011
5.950
6.090
5.820
5.920
62,494
-0.02(-0.34%)
Mar 15, 2011
5.820
5.990
5.780
5.940
44,428
-0.08(-1.33%)
Mar 14, 2011
5.840
6.050
5.840
6.020
37,893
+0.10(+1.69%)
Mar 11, 2011
5.900
5.970
5.900
5.920
50,863
+0.02(+0.34%)
Mar 10, 2011
6.060
6.060
5.900
5.900
56,164
-0.24(-3.91%)
Mar 09, 2011
6.100
6.150
6.060
6.140
15,634
+0.05(+0.82%)
Mar 08, 2011
6.020
6.190
6.020
6.090
30,971
+0.05(+0.83%)
Mar 07, 2011
6.320
6.320
5.980
6.040
45,119
-0.22(-3.51%)
Mar 04, 2011
6.260
6.300
6.190
6.260
36,387
+0.01(+0.16%)
Mar 03, 2011
6.040
6.300
6.000
6.250
100,726
+0.24(+3.99%)
Mar 02, 2011
6.080
6.159
5.940
6.010
64,098
-0.09(-1.48%)
Mar 01, 2011
6.250
6.250
6.050
6.100
41,067
-0.05(-0.81%)
Feb 28, 2011
6.320
6.320
6.050
6.150
64,172
-0.12(-1.91%)
Feb 25, 2011
6.090
6.290
6.090
6.270
56,190
+0.18(+2.96%)
Feb 24, 2011
6.070
6.120
6.050
6.090
56,210
+0.01(+0.16%)
Feb 23, 2011
6.150
6.230
6.060
6.080
26,677
-0.04(-0.65%)
Feb 22, 2011
6.270
6.340
6.120
6.120
79,016
-0.23(-3.62%)
Feb 18, 2011
6.350
6.350
6.290
6.350
108,523
+0.04(+0.63%)
Feb 17, 2011
6.320
6.360
6.260
6.310
46,410
-0.02(-0.32%)
Feb 16, 2011
6.130
6.365
6.060
6.330
109,474
-0.03(-0.47%)
Feb 15, 2011
6.360
6.450
6.300
6.360
35,740
-0.05(-0.78%)
Feb 14, 2011
6.390
6.480
6.330
6.410
72,467
-0.01(-0.16%)
Feb 11, 2011
6.310
6.430
6.310
6.420
31,159
+0.07(+1.10%)
Feb 10, 2011
6.280
6.500
6.280
6.350
77,454
+0.00(+0.00%)
Feb 09, 2011
6.340
6.430
6.211
6.350
68,921
-0.04(-0.63%)
Feb 08, 2011
6.460
6.460
6.250
6.390
35,204
-0.07(-1.08%)
Feb 07, 2011
6.190
6.530
6.170
6.460
76,558
+0.26(+4.19%)
Feb 04, 2011
6.150
6.220
6.100
6.200
67,504
+0.06(+0.98%)
Feb 03, 2011
6.170
6.300
6.100
6.140
73,538
-0.06(-0.97%)
Feb 02, 2011
6.270
6.320
6.150
6.200
65,519
-0.11(-1.74%)
Feb 01, 2011
6.270
6.360
6.270
6.310
88,424
+0.05(+0.80%)
Jan 31, 2011
6.330
6.410
6.100
6.260
111,192
-0.06(-0.95%)
Jan 28, 2011
6.560
6.592
6.320
6.320
90,189
-0.27(-4.10%)
Jan 27, 2011
6.910
6.910
6.540
6.590
63,349
-0.32(-4.63%)
Jan 26, 2011
6.580
6.920
6.440
6.910
96,369
+0.34(+5.18%)
Jan 25, 2011
6.350
6.590
6.310
6.570
64,713
+0.21(+3.30%)
Jan 24, 2011
6.470
6.550
6.360
6.360
53,841
-0.13(-2.00%)
Jan 21, 2011
6.580
6.773
6.490
6.490
74,212
-0.05(-0.76%)
Jan 20, 2011
6.600
6.750
6.500
6.540
64,906
-0.07(-1.06%)
Jan 19, 2011
7.000
7.050
6.550
6.610
89,582
-0.41(-5.84%)
Jan 18, 2011
6.690
7.020
6.690
7.020
137,933
+0.29(+4.31%)
Jan 14, 2011
6.660
6.760
6.640
6.730
78,970
+0.04(+0.60%)
Jan 13, 2011
6.670
6.730
6.580
6.690
64,634
+0.03(+0.45%)
Jan 12, 2011
6.440
6.830
6.400
6.660
118,222
+0.30(+4.72%)
Jan 11, 2011
6.380
6.400
6.330
6.360
51,797
+0.00(+0.00%)
Jan 10, 2011
6.300
6.480
6.220
6.360
76,269
+0.00(+0.00%)
Jan 07, 2011
6.430
6.440
6.300
6.360
76,238
-0.03(-0.47%)
Jan 06, 2011
7.070
7.080
6.350
6.390
148,736
-0.28(-4.20%)
Jan 05, 2011
6.230
6.710
6.190
6.670
220,064
+0.76(+12.86%)
Jan 04, 2011
6.200
6.290
5.910
5.910
82,341
-0.21(-3.43%)
Jan 03, 2011
6.010
6.220
5.950
6.120
100,521
+0.14(+2.34%)
Dec 31, 2010
5.820
5.980
5.777
5.980
107,732
+0.15(+2.57%)
Dec 30, 2010
5.660
5.870
5.660
5.830
87,605
+0.14(+2.46%)
Dec 29, 2010
5.700
5.760
5.660
5.690
100,956
-0.01(-0.18%)
Dec 28, 2010
5.660
5.780
5.660
5.700
117,019
+0.03(+0.53%)
Dec 27, 2010
5.780
5.810
5.660
5.670
105,814
-0.14(-2.41%)
Dec 23, 2010
5.960
6.000
5.730
5.810
101,393
-0.14(-2.35%)
Dec 22, 2010
5.950
5.980
5.860
5.950
114,019
+0.00(+0.00%)
Dec 21, 2010
5.890
5.955
5.890
5.950
142,694
+0.07(+1.19%)
Dec 20, 2010
5.950
5.950
5.650
5.880
308,059
-0.07(-1.18%)
Dec 17, 2010
5.970
6.000
5.830
5.950
248,123
-0.03(-0.50%)
Dec 16, 2010
6.090
6.140
5.700
5.980
1,557,031
-0.11(-1.81%)
Dec 15, 2010
6.200
6.225
6.050
6.090
235,045
-0.11(-1.77%)
Dec 14, 2010
6.030
6.330
6.020
6.200
149,697
-0.14(-2.21%)
Dec 13, 2010
6.340
6.440
6.330
6.340
167,536
-0.05(-0.78%)
Dec 10, 2010
6.320
6.410
6.270
6.390
46,413
+0.09(+1.43%)
Dec 09, 2010
6.360
6.440
6.260
6.300
170,206
-0.02(-0.32%)
Dec 08, 2010
6.380
6.400
6.290
6.320
150,906
-0.02(-0.32%)
Dec 07, 2010
6.360
6.360
6.140
6.340
118,385
+0.04(+0.63%)
Dec 06, 2010
6.220
6.320
6.220
6.300
193,748
+0.05(+0.80%)
Dec 03, 2010
6.350
6.350
6.210
6.250
198,451
-0.16(-2.50%)
Dec 02, 2010
6.380
6.480
6.370
6.410
41,993
+0.01(+0.16%)
Dec 01, 2010
6.380
6.470
6.350
6.400
107,736
+0.14(+2.24%)
Nov 30, 2010
6.210
6.283
6.160
6.260
76,481
-0.04(-0.63%)
Nov 29, 2010
6.050
6.380
6.020
6.300
70,467
+0.14(+2.27%)
Nov 26, 2010
6.160
6.220
6.150
6.160
9,367
-0.09(-1.44%)
Nov 24, 2010
6.180
6.250
6.250
6.250
48,600
+0.11(+1.79%)
Nov 23, 2010
6.090
6.185
6.070
6.140
29,067
-0.02(-0.32%)
Nov 22, 2010
6.170
6.220
6.070
6.160
65,394
-0.06(-0.96%)
Nov 19, 2010
6.260
6.300
6.110
6.220
67,017
-0.03(-0.48%)
Nov 18, 2010
6.250
6.335
6.200
6.250
49,641
+0.08(+1.30%)
Nov 17, 2010
6.200
6.200
6.110
6.170
35,813
-0.05(-0.80%)
Nov 16, 2010
6.160
6.250
6.150
6.220
61,370
-0.01(-0.16%)
Nov 15, 2010
6.250
6.315
6.150
6.230
43,763
-0.05(-0.80%)
Nov 12, 2010
6.300
6.330
6.270
6.280
121,841
-0.10(-1.57%)
Nov 11, 2010
6.370
6.410
6.270
6.380
66,041
-0.10(-1.54%)
Nov 10, 2010
6.320
6.500
6.300
6.480
68,235
+0.15(+2.37%)
Nov 09, 2010
6.390
6.400
6.300
6.330
50,753
-0.07(-1.09%)
Nov 08, 2010
6.400
6.460
6.320
6.400
68,483
-0.01(-0.16%)
Nov 05, 2010
6.410
6.440
6.320
6.410
103,978
-0.03(-0.47%)
Nov 04, 2010
6.400
6.450
6.380
6.440
95,545
+0.04(+0.63%)
Nov 03, 2010
6.370
6.400
6.320
6.400
42,335
+0.00(+0.00%)
Nov 02, 2010
6.400
6.420
6.340
6.400
74,586
+0.04(+0.63%)
Nov 01, 2010
6.350
6.430
6.290
6.360
66,852
+0.07(+1.11%)
Oct 29, 2010
6.150
6.320
6.140
6.290
56,256
+0.08(+1.29%)
Oct 28, 2010
6.230
6.240
6.120
6.210
47,016
+0.01(+0.16%)
Oct 27, 2010
6.270
6.270
6.100
6.200
35,471
+0.01(+0.16%)
Oct 25, 2010
6.220
6.360
6.170
6.190
65,479
+0.03(+0.49%)
Oct 22, 2010
6.170
6.220
6.130
6.160
40,179
-0.01(-0.16%)
Oct 21, 2010
6.360
6.400
6.100
6.170
67,533
-0.14(-2.22%)
Oct 20, 2010
6.160
6.460
6.030
6.310
50,226
+0.20(+3.27%)
Oct 19, 2010
6.290
6.360
6.010
6.110
58,314
-0.29(-4.53%)
Oct 18, 2010
6.310
6.470
6.230
6.400
52,872
+0.12(+1.91%)
Oct 15, 2010
6.490
6.490
6.280
6.280
106,371
-0.11(-1.72%)
Oct 14, 2010
6.350
6.410
6.080
6.390
116,134
+0.01(+0.16%)
Oct 13, 2010
6.300
6.410
6.220
6.380
56,029
+0.12(+1.92%)
Oct 12, 2010
6.180
6.270
6.140
6.260
17,349
+0.04(+0.64%)
Oct 11, 2010
6.300
6.330
6.190
6.220
37,904
-0.16(-2.51%)
Oct 08, 2010
6.300
6.430
6.250
6.380
50,078
+0.03(+0.47%)
Oct 07, 2010
6.400
6.440
6.320
6.350
105,486
-0.04(-0.63%)
Oct 06, 2010
6.420
6.420
6.300
6.390
58,014
-0.03(-0.47%)
Oct 05, 2010
6.100
6.440
6.050
6.420
69,896
+0.40(+6.64%)
Oct 04, 2010
6.300
6.358
5.990
6.020
65,541
-0.32(-5.05%)
Oct 01, 2010
6.280
6.420
6.200
6.340
74,870
+0.13(+2.09%)
Sep 30, 2010
6.280
6.310
6.130
6.210
64,870
+0.02(+0.32%)
Sep 29, 2010
6.060
6.300
5.870
6.190
146,773
+0.06(+0.98%)
Sep 28, 2010
5.820
6.160
5.810
6.130
138,022
+0.34(+5.87%)
Sep 27, 2010
5.760
5.870
5.500
5.790
123,217
+0.05(+0.87%)
Sep 24, 2010
5.630
5.750
5.570
5.740
94,593
+0.19(+3.42%)
Sep 23, 2010
5.570
5.660
5.520
5.550
90,887
-0.04(-0.72%)
Sep 22, 2010
5.700
5.830
5.500
5.590
66,697
-0.15(-2.61%)
Sep 21, 2010
5.840
5.840
5.700
5.740
52,611
-0.08(-1.37%)
Sep 20, 2010
5.560
5.850
5.560
5.820
177,340
+0.27(+4.86%)
Sep 17, 2010
5.600
5.670
5.500
5.550
116,705
-0.01(-0.18%)
Sep 15, 2010
5.570
5.640
5.530
5.560
39,809
-0.02(-0.36%)
Sep 14, 2010
5.690
5.720
5.540
5.580
57,820
-0.15(-2.62%)
Sep 13, 2010
5.570
5.770
5.560
5.730
84,264
+0.19(+3.43%)
Sep 10, 2010
5.560
5.560
5.470
5.540
46,523
+0.04(+0.73%)
Sep 09, 2010
5.580
5.620
5.470
5.500
55,438
+0.00(+0.00%)
Sep 08, 2010
5.380
5.550
5.380
5.500
37,017
+0.15(+2.80%)
Sep 07, 2010
5.490
5.520
5.320
5.350
63,950
-0.18(-3.25%)
Sep 03, 2010
5.500
5.590
5.460
5.530
48,888
+0.06(+1.10%)
Sep 02, 2010
5.330
5.480
5.300
5.470
44,921
+0.12(+2.24%)
Sep 01, 2010
5.560
5.560
5.320
5.350
293,211
-0.15(-2.73%)
Aug 31, 2010
5.470
5.594
5.420
5.500
69,533
+0.04(+0.73%)
Aug 30, 2010
5.770
5.770
5.440
5.460
72,043
-0.32(-5.54%)
Aug 27, 2010
5.520
5.880
5.410
5.780
178,453
+0.33(+5.96%)
Aug 26, 2010
5.580
5.600
5.440
5.455
67,307
-0.12(-2.24%)
Aug 25, 2010
5.480
5.600
5.400
5.580
67,861
+0.08(+1.45%)
Aug 24, 2010
5.360
5.580
5.360
5.500
85,505
+0.06(+1.10%)
Aug 23, 2010
5.400
5.540
5.400
5.440
102,571
+0.07(+1.30%)
Aug 20, 2010
5.460
5.580
5.330
5.370
149,319
-0.09(-1.65%)
Aug 19, 2010
5.560
5.600
5.440
5.460
98,615
-0.13(-2.33%)
Aug 18, 2010
5.620
5.720
5.500
5.590
65,893
-0.03(-0.53%)
Aug 17, 2010
5.680
5.780
5.560
5.620
121,415
+0.01(+0.18%)
Aug 16, 2010
5.500
5.725
5.500
5.610
65,052
+0.11(+2.00%)
Aug 13, 2010
5.620
5.760
5.500
5.500
62,277
-0.15(-2.65%)
Aug 12, 2010
5.650
5.780
5.650
5.650
55,558
-0.07(-1.22%)
Aug 11, 2010
5.910
5.960
5.680
5.720
89,192
-0.27(-4.51%)
Aug 10, 2010
6.120
6.260
5.980
5.990
47,154
-0.22(-3.54%)
Aug 09, 2010
6.250
6.270
6.110
6.210
68,324
-0.01(-0.16%)
Aug 06, 2010
6.290
6.420
6.180
6.220
26,493
-0.15(-2.35%)
Aug 05, 2010
6.430
6.505
6.300
6.370
43,278
-0.13(-2.00%)
Aug 04, 2010
6.430
6.750
6.430
6.500
172,232
+0.08(+1.25%)
Aug 03, 2010
6.510
6.560
6.370
6.420
39,997
-0.12(-1.83%)
Aug 02, 2010
6.530
6.580
6.440
6.540
38,688
+0.09(+1.40%)
Jul 30, 2010
6.360
6.520
6.360
6.450
58,961
+0.02(+0.31%)
Jul 29, 2010
6.530
6.530
6.380
6.430
48,978
-0.02(-0.31%)
Jul 28, 2010
6.500
6.550
6.400
6.450
67,051
-0.08(-1.23%)
Jul 27, 2010
6.760
6.800
6.510
6.530
61,048
-0.16(-2.39%)
Jul 26, 2010
6.840
6.840
6.640
6.690
62,846
-0.08(-1.18%)
Jul 23, 2010
6.580
6.780
6.530
6.770
86,526
+0.15(+2.27%)
Jul 22, 2010
6.530
6.730
6.460
6.620
124,433
+0.18(+2.80%)
Jul 21, 2010
6.580
6.610
6.410
6.440
67,188
-0.08(-1.23%)
Jul 20, 2010
6.430
6.540
6.430
6.520
92,074
+0.01(+0.15%)
Jul 19, 2010
6.580
6.580
6.330
6.510
57,875
-0.03(-0.46%)
Jul 16, 2010
6.700
6.750
6.510
6.540
139,027
-0.18(-2.68%)
Jul 15, 2010
6.770
6.890
6.600
6.720
77,780
-0.02(-0.30%)
Jul 14, 2010
6.360
6.750
6.310
6.740
97,641
+0.38(+5.97%)
Jul 13, 2010
6.120
6.370
6.120
6.360
114,657
+0.33(+5.47%)
Jul 12, 2010
6.310
6.360
6.010
6.030
46,592
-0.29(-4.59%)
Jul 09, 2010
6.020
6.370
5.990
6.320
99,698
+0.31(+5.16%)
Jul 08, 2010
5.970
6.050
5.890
6.010
56,571
+0.09(+1.52%)
Jul 07, 2010
5.560
5.950
5.510
5.920
71,169
+0.37(+6.67%)
Jul 06, 2010
5.920
5.930
5.520
5.550
128,482
-0.30(-5.13%)
Jul 02, 2010
5.940
5.940
5.720
5.850
56,470
-0.02(-0.34%)
Jul 01, 2010
5.920
6.010
5.740
5.870
81,036
-0.02(-0.34%)
Jun 30, 2010
6.140
6.210
5.850
5.890
98,318
-0.23(-3.76%)
Jun 29, 2010
6.250
6.250
6.020
6.120
134,367
-0.24(-3.77%)
Jun 25, 2010
6.050
6.370
6.000
6.360
1,110,647
+0.34(+5.65%)
Jun 24, 2010
6.050
6.090
6.000
6.020
47,094
-0.08(-1.31%)
Jun 23, 2010
6.060
6.220
6.010
6.100
51,994
+0.06(+0.99%)
Jun 22, 2010
6.100
6.310
6.000
6.040
163,372
-0.11(-1.79%)
Jun 21, 2010
6.220
6.220
6.100
6.150
34,251
-0.01(-0.16%)
Jun 18, 2010
6.310
6.380
6.150
6.160
102,913
-0.13(-2.07%)
Jun 17, 2010
6.170
6.300
6.040
6.290
33,599
+0.17(+2.78%)
Jun 16, 2010
6.140
6.210
6.070
6.120
28,215
-0.08(-1.29%)
Jun 15, 2010
6.110
6.230
5.980
6.200
156,697
+0.09(+1.47%)
Jun 14, 2010
6.170
6.220
6.000
6.110
84,100
-0.01(-0.16%)
Jun 11, 2010
5.990
6.180
5.970
6.120
42,153
+0.06(+0.99%)
Jun 10, 2010
5.870
6.080
5.850
6.060
87,396
+0.26(+4.48%)
Jun 09, 2010
5.880
6.140
5.690
5.800
160,987
-0.02(-0.34%)
Jun 08, 2010
5.720
5.870
5.620
5.820
64,722
+0.11(+1.93%)
Jun 07, 2010
6.000
6.030
5.700
5.710
102,705
-0.24(-4.03%)
Jun 04, 2010
6.150
6.200
5.950
5.950
118,110
-0.38(-6.00%)
Jun 03, 2010
6.190
6.380
6.100
6.330
62,475
+0.12(+1.93%)
Jun 02, 2010
6.080
6.240
6.000
6.210
54,277
+0.19(+3.16%)
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.