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
Southside Bancshares
(NQ:
SBSI
)
26.15
+0.13 (+0.50%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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, 2007
8.998
9.035
8.928
8.936
21,958
-0.02(-0.28%)
May 30, 2007
8.890
9.081
8.890
8.961
25,058
+0.00(+0.05%)
May 29, 2007
8.853
9.002
8.853
8.957
34,175
+0.04(+0.42%)
May 25, 2007
9.081
9.093
8.861
8.919
28,463
-0.01(-0.09%)
May 24, 2007
8.915
8.940
8.882
8.928
60,954
+0.01(+0.14%)
May 23, 2007
9.056
9.056
8.870
8.915
43,230
-0.13(-1.46%)
May 22, 2007
8.969
9.060
8.944
9.048
34,669
+0.16(+1.77%)
May 21, 2007
9.085
9.085
8.853
8.890
103,122
-0.02(-0.28%)
May 18, 2007
8.952
9.035
8.829
8.915
36,478
+0.02(+0.23%)
May 17, 2007
8.903
8.952
8.890
8.895
34,869
-0.04(-0.46%)
May 16, 2007
8.911
8.944
8.849
8.936
75,497
+0.05(+0.56%)
May 15, 2007
8.890
8.936
8.539
8.886
186,339
-0.01(-0.09%)
May 14, 2007
8.957
8.957
8.886
8.895
39,169
-0.09(-0.97%)
May 11, 2007
8.969
9.019
8.895
8.981
28,516
+0.09(+1.02%)
May 10, 2007
9.077
9.077
8.853
8.890
101,898
-0.26(-2.85%)
May 09, 2007
9.077
9.163
9.019
9.151
20,263
-0.00(-0.05%)
May 08, 2007
9.097
9.159
8.981
9.155
71,814
+0.03(+0.32%)
May 07, 2007
9.077
9.188
8.986
9.126
102,474
+0.22(+2.49%)
May 04, 2007
8.841
9.042
8.762
8.904
144,564
+0.10(+1.12%)
May 03, 2007
8.849
8.869
8.771
8.806
29,488
-0.03(-0.31%)
May 02, 2007
8.770
8.908
8.770
8.833
60,980
+0.05(+0.54%)
May 01, 2007
8.751
8.829
8.668
8.786
203,860
+0.02(+0.27%)
Apr 30, 2007
9.058
9.058
8.747
8.762
219,116
-0.32(-3.47%)
Apr 27, 2007
9.014
9.117
9.014
9.077
78,706
+0.02(+0.22%)
Apr 26, 2007
9.042
9.101
8.972
9.058
94,246
-0.01(-0.09%)
Apr 25, 2007
9.074
9.117
9.018
9.066
121,007
+0.01(+0.09%)
Apr 24, 2007
9.077
9.105
9.007
9.058
52,580
+0.01(+0.09%)
Apr 23, 2007
9.196
9.286
8.959
9.050
75,169
+0.02(+0.17%)
Apr 20, 2007
9.259
9.452
9.022
9.034
54,786
-0.06(-0.65%)
Apr 19, 2007
9.034
9.196
8.979
9.093
114,492
-0.02(-0.17%)
Apr 18, 2007
9.200
9.255
9.050
9.109
19,407
-0.12(-1.28%)
Apr 17, 2007
9.255
9.255
9.148
9.227
12,168
-0.03(-0.30%)
Apr 16, 2007
9.255
9.263
9.180
9.255
27,680
+0.05(+0.56%)
Apr 13, 2007
8.963
9.227
8.900
9.204
32,542
+0.21(+2.32%)
Apr 12, 2007
8.940
8.995
8.869
8.995
32,403
+0.03(+0.35%)
Apr 11, 2007
9.089
9.144
8.916
8.963
31,913
-0.09(-1.00%)
Apr 10, 2007
9.054
9.085
9.018
9.054
41,549
+0.08(+0.88%)
Apr 09, 2007
9.121
9.121
8.857
8.975
24,204
-0.18(-1.98%)
Apr 05, 2007
9.176
9.251
9.123
9.156
18,762
-0.02(-0.26%)
Apr 04, 2007
9.235
9.314
9.133
9.180
14,882
-0.07(-0.72%)
Apr 03, 2007
9.007
9.306
8.971
9.247
47,979
+0.25(+2.80%)
Apr 02, 2007
9.022
9.109
8.940
8.995
43,217
-0.03(-0.31%)
Mar 30, 2007
9.054
9.093
8.888
9.022
44,187
+0.01(+0.13%)
Mar 29, 2007
8.888
9.038
8.853
9.011
32,591
+0.15(+1.69%)
Mar 28, 2007
8.892
8.941
8.822
8.861
22,444
-0.09(-1.06%)
Mar 27, 2007
8.983
8.983
8.881
8.955
21,476
-0.07(-0.83%)
Mar 26, 2007
9.097
9.101
8.888
9.030
27,461
-0.05(-0.52%)
Mar 23, 2007
9.196
9.207
8.971
9.077
47,288
-0.17(-1.87%)
Mar 22, 2007
9.251
9.389
9.140
9.251
44,827
+0.05(+0.51%)
Mar 21, 2007
9.168
9.270
9.101
9.204
36,382
+0.07(+0.73%)
Mar 20, 2007
8.948
9.231
8.948
9.137
70,679
+0.19(+2.16%)
Mar 19, 2007
8.778
9.050
8.778
8.944
82,690
+0.13(+1.43%)
Mar 16, 2007
8.971
8.971
8.672
8.818
177,198
-0.16(-1.76%)
Mar 15, 2007
8.908
8.975
8.861
8.975
19,211
+0.08(+0.93%)
Mar 14, 2007
8.664
8.920
8.640
8.892
51,531
+0.22(+2.59%)
Mar 13, 2007
9.156
9.152
8.621
8.668
98,946
-0.49(-5.33%)
Mar 12, 2007
9.290
9.290
9.089
9.156
20,402
-0.09(-1.02%)
Mar 09, 2007
9.314
9.337
9.137
9.251
45,160
+0.03(+0.34%)
Mar 08, 2007
9.176
9.278
9.097
9.219
56,747
+0.04(+0.47%)
Mar 07, 2007
8.798
9.180
8.786
9.176
75,918
+0.06(+0.65%)
Mar 06, 2007
8.802
9.144
8.684
9.117
39,211
+0.43(+4.94%)
Mar 05, 2007
8.703
8.837
8.676
8.688
55,045
-0.11(-1.25%)
Mar 02, 2007
9.054
9.054
8.766
8.798
86,301
-0.27(-2.95%)
Mar 01, 2007
9.176
9.621
8.940
9.066
45,780
-0.20(-2.17%)
Feb 28, 2007
9.649
9.708
9.255
9.267
73,760
-0.09(-1.01%)
Feb 27, 2007
9.975
9.975
9.345
9.361
76,984
-0.65(-6.49%)
Feb 26, 2007
10.18
10.24
9.964
10.01
51,432
-0.19(-1.89%)
Feb 23, 2007
10.14
10.24
10.14
10.20
75,253
+0.07(+0.70%)
Feb 22, 2007
9.979
10.14
9.952
10.13
44,756
+0.18(+1.82%)
Feb 21, 2007
9.834
9.999
9.834
9.952
41,625
+0.06(+0.56%)
Feb 20, 2007
9.727
9.964
9.617
9.897
18,955
+0.17(+1.70%)
Feb 16, 2007
9.523
9.731
9.523
9.731
89,193
+0.21(+2.23%)
Feb 15, 2007
9.499
9.554
9.452
9.519
40,881
-0.02(-0.25%)
Feb 14, 2007
9.664
9.672
9.507
9.542
30,851
-0.17(-1.70%)
Feb 13, 2007
9.688
9.708
9.645
9.708
13,838
+0.02(+0.16%)
Feb 12, 2007
9.696
9.778
9.617
9.692
13,965
-0.00(-0.04%)
Feb 09, 2007
9.652
9.778
9.651
9.696
72,868
+0.02(+0.20%)
Feb 08, 2007
9.566
9.712
9.542
9.676
17,287
+0.11(+1.19%)
Feb 07, 2007
9.538
9.621
9.456
9.562
46,879
-0.04(-0.37%)
Feb 06, 2007
9.570
9.597
9.456
9.597
11,040
+0.04(+0.37%)
Feb 05, 2007
9.495
9.582
9.349
9.562
39,365
+0.06(+0.58%)
Feb 02, 2007
9.550
9.613
9.507
9.507
19,326
-0.00(-0.04%)
Feb 01, 2007
9.413
9.550
9.400
9.511
29,033
+0.10(+1.09%)
Jan 31, 2007
9.326
9.542
9.192
9.408
91,963
+0.05(+0.55%)
Jan 30, 2007
9.251
9.523
9.231
9.357
59,799
+0.11(+1.15%)
Jan 29, 2007
9.160
9.326
9.160
9.251
11,327
+0.13(+1.38%)
Jan 26, 2007
9.168
9.204
8.936
9.125
29,234
+0.04(+0.48%)
Jan 25, 2007
9.373
9.452
9.048
9.081
39,866
-0.31(-3.31%)
Jan 24, 2007
9.290
9.393
9.278
9.393
15,385
+0.13(+1.36%)
Jan 23, 2007
9.259
9.314
9.219
9.267
40,122
+0.01(+0.13%)
Jan 22, 2007
9.365
9.404
9.200
9.255
59,850
-0.22(-2.37%)
Jan 19, 2007
9.408
9.479
9.357
9.479
9,207
+0.08(+0.88%)
Jan 18, 2007
9.609
9.609
9.385
9.396
44,906
-0.24(-2.53%)
Jan 17, 2007
9.613
9.806
9.586
9.641
18,973
+0.02(+0.20%)
Jan 16, 2007
9.826
9.826
9.621
9.621
26,789
-0.19(-1.89%)
Jan 12, 2007
9.731
9.826
9.719
9.806
18,236
+0.05(+0.52%)
Jan 11, 2007
9.605
9.853
9.605
9.755
32,901
+0.19(+1.93%)
Jan 10, 2007
9.554
9.645
9.546
9.570
15,311
-0.06(-0.65%)
Jan 09, 2007
9.652
9.700
9.546
9.633
37,938
-0.04(-0.37%)
Jan 08, 2007
9.841
9.877
9.511
9.668
53,834
-0.18(-1.80%)
Jan 05, 2007
10.09
10.09
9.798
9.845
52,415
-0.33(-3.29%)
Jan 04, 2007
9.830
10.25
9.782
10.18
45,505
+0.31(+3.15%)
Jan 03, 2007
10.23
10.25
9.802
9.869
35,364
-0.26(-2.60%)
Dec 29, 2006
10.31
10.31
10.02
10.13
64,187
-0.07(-0.69%)
Dec 28, 2006
10.21
10.36
10.14
10.20
36,024
+0.00(+0.04%)
Dec 27, 2006
9.975
10.25
9.975
10.20
39,599
+0.35(+3.60%)
Dec 26, 2006
9.625
9.908
9.625
9.845
25,519
+0.15(+1.54%)
Dec 22, 2006
9.688
9.782
9.652
9.696
5,921
-0.07(-0.73%)
Dec 21, 2006
9.735
9.861
9.684
9.767
35,120
+0.08(+0.85%)
Dec 20, 2006
9.688
9.743
9.657
9.684
47,806
-0.03(-0.28%)
Dec 19, 2006
9.747
9.814
9.712
9.712
39,058
-0.08(-0.80%)
Dec 18, 2006
9.928
9.956
9.751
9.790
30,293
-0.14(-1.43%)
Dec 15, 2006
10.18
10.24
9.932
9.932
82,969
-0.23(-2.25%)
Dec 14, 2006
9.936
10.23
9.936
10.16
59,012
+0.32(+3.24%)
Dec 13, 2006
9.885
9.914
9.798
9.841
59,474
+0.07(+0.68%)
Dec 12, 2006
9.865
9.869
9.775
9.775
19,128
-0.04(-0.40%)
Dec 11, 2006
9.688
9.893
9.652
9.814
26,560
+0.19(+2.01%)
Dec 08, 2006
9.865
9.956
9.605
9.621
77,061
-0.21(-2.12%)
Dec 07, 2006
9.975
10.10
9.830
9.830
50,236
-0.20(-2.00%)
Dec 06, 2006
10.11
10.24
9.971
10.03
151,613
-0.07(-0.66%)
Dec 05, 2006
10.26
10.26
10.05
10.10
75,306
-0.12(-1.19%)
Dec 04, 2006
10.16
10.43
10.05
10.22
93,573
+0.11(+1.13%)
Dec 01, 2006
10.12
10.21
9.836
10.11
47,648
-0.11(-1.04%)
Nov 30, 2006
10.14
10.41
10.14
10.21
41,135
+0.09(+0.93%)
Nov 29, 2006
10.06
10.19
10.05
10.12
29,813
+0.09(+0.90%)
Nov 28, 2006
9.971
10.19
9.948
10.03
39,475
-0.01(-0.12%)
Nov 27, 2006
10.33
10.33
10.02
10.04
67,048
-0.33(-3.19%)
Nov 24, 2006
10.46
10.55
10.35
10.37
9,362
-0.21(-2.01%)
Nov 22, 2006
10.79
10.83
10.58
10.58
34,084
-0.21(-1.97%)
Nov 21, 2006
10.57
10.83
10.53
10.79
27,515
+0.21(+1.97%)
Nov 20, 2006
10.69
10.72
10.56
10.59
34,457
-0.15(-1.43%)
Nov 17, 2006
10.81
10.81
10.67
10.74
37,976
-0.07(-0.66%)
Nov 16, 2006
10.74
10.82
10.61
10.81
39,000
+0.11(+0.99%)
Nov 15, 2006
10.66
10.92
10.61
10.70
113,725
-0.06(-0.51%)
Nov 14, 2006
10.49
10.77
10.38
10.76
45,152
+0.27(+2.59%)
Nov 13, 2006
10.37
10.70
10.37
10.49
69,659
+0.05(+0.45%)
Nov 10, 2006
10.15
10.46
10.15
10.44
30,958
+0.22(+2.20%)
Nov 09, 2006
10.62
10.62
10.16
10.22
23,901
-0.41(-3.89%)
Nov 08, 2006
10.20
10.68
10.20
10.63
42,263
+0.33(+3.25%)
Nov 07, 2006
10.19
10.49
10.19
10.29
45,642
+0.06(+0.62%)
Nov 06, 2006
10.24
10.25
10.18
10.23
168,098
+0.04(+0.39%)
Nov 03, 2006
10.23
10.25
10.15
10.19
21,459
-0.02(-0.23%)
Nov 02, 2006
10.02
10.24
10.01
10.22
20,473
+0.17(+1.69%)
Nov 01, 2006
10.24
10.24
9.980
10.05
80,501
-0.17(-1.66%)
Oct 31, 2006
10.23
10.24
10.18
10.22
9,646
-0.00(-0.04%)
Oct 30, 2006
10.11
10.25
10.11
10.22
31,029
+0.06(+0.62%)
Oct 27, 2006
10.24
10.24
10.15
10.16
14,747
-0.08(-0.81%)
Oct 26, 2006
10.15
10.24
10.11
10.24
22,236
+0.13(+1.29%)
Oct 25, 2006
10.14
10.24
10.05
10.11
9,705
-0.07(-0.66%)
Oct 24, 2006
10.25
10.30
10.14
10.18
23,127
-0.15(-1.41%)
Oct 23, 2006
10.24
10.32
10.10
10.32
13,132
+0.02(+0.23%)
Oct 20, 2006
10.38
10.38
10.26
10.30
17,726
-0.08(-0.76%)
Oct 19, 2006
10.42
10.42
10.33
10.38
38,274
-0.04(-0.38%)
Oct 18, 2006
10.40
10.44
10.24
10.42
10,324
+0.05(+0.49%)
Oct 17, 2006
10.30
10.41
10.24
10.37
31,976
-0.07(-0.68%)
Oct 16, 2006
10.32
10.50
10.32
10.44
40,706
+0.17(+1.65%)
Oct 13, 2006
10.20
10.35
10.11
10.27
56,193
+0.13(+1.24%)
Oct 12, 2006
10.10
10.21
10.09
10.14
58,263
+0.05(+0.47%)
Oct 11, 2006
10.15
10.15
10.06
10.09
32,052
-0.13(-1.31%)
Oct 10, 2006
10.32
10.32
10.19
10.23
14,313
-0.13(-1.26%)
Oct 09, 2006
10.37
10.39
10.32
10.36
50,330
-0.07(-0.68%)
Oct 06, 2006
10.32
10.43
10.32
10.43
16,215
+0.03(+0.30%)
Oct 05, 2006
10.27
10.40
10.24
10.40
108,547
+0.09(+0.88%)
Oct 04, 2006
10.04
10.31
10.04
10.31
42,509
+0.26(+2.63%)
Oct 03, 2006
9.944
10.09
9.944
10.04
131,484
+0.08(+0.83%)
Oct 02, 2006
10.28
10.31
9.952
9.960
57,105
-0.55(-5.25%)
Sep 29, 2006
10.45
10.63
10.45
10.51
66,650
+0.10(+0.95%)
Sep 28, 2006
10.61
10.81
10.37
10.41
31,725
-0.16(-1.53%)
Sep 27, 2006
10.31
10.58
10.31
10.57
23,914
+0.19(+1.82%)
Sep 26, 2006
10.28
10.46
10.25
10.38
18,818
+0.15(+1.46%)
Sep 25, 2006
10.09
10.26
10.09
10.24
32,550
+0.13(+1.25%)
Sep 22, 2006
10.29
10.37
9.818
10.11
47,816
-0.26(-2.51%)
Sep 21, 2006
10.53
10.64
10.37
10.37
21,824
-0.10(-0.98%)
Sep 20, 2006
10.16
10.49
10.13
10.47
28,470
+0.43(+4.27%)
Sep 19, 2006
10.17
10.20
9.786
10.04
23,559
-0.18(-1.73%)
Sep 18, 2006
9.991
10.23
9.991
10.22
19,846
+0.02(+0.19%)
Sep 15, 2006
10.16
10.24
10.04
10.20
249,788
+0.12(+1.17%)
Sep 14, 2006
9.782
10.08
9.759
10.08
125,410
+0.22(+2.28%)
Sep 13, 2006
9.877
9.944
9.755
9.857
62,239
+0.01(+0.12%)
Sep 12, 2006
9.719
9.881
9.688
9.845
45,023
+0.20(+2.12%)
Sep 11, 2006
9.582
9.747
9.582
9.641
16,312
+0.05(+0.49%)
Sep 08, 2006
9.668
9.668
9.491
9.593
14,676
-0.09(-0.94%)
Sep 07, 2006
9.723
9.822
9.680
9.684
23,107
-0.04(-0.41%)
Sep 06, 2006
9.775
9.818
9.723
9.723
26,921
-0.12(-1.20%)
Sep 05, 2006
9.830
9.865
9.830
9.841
38,746
+0.06(+0.64%)
Sep 01, 2006
9.845
9.885
9.775
9.778
69,250
-0.07(-0.68%)
Aug 31, 2006
9.786
9.872
9.786
9.845
48,903
+0.06(+0.56%)
Aug 30, 2006
9.826
9.889
9.786
9.790
53,913
-0.09(-0.96%)
Aug 29, 2006
9.834
9.916
9.731
9.885
88,807
+0.04(+0.40%)
Aug 28, 2006
9.905
9.931
9.841
9.845
33,048
+0.01(+0.08%)
Aug 25, 2006
9.905
9.908
9.810
9.838
8,638
+0.00(+0.04%)
Aug 24, 2006
10.01
10.04
9.826
9.834
75,182
-0.20(-2.00%)
Aug 23, 2006
10.04
10.14
9.991
10.03
40,897
-0.00(-0.04%)
Aug 22, 2006
9.893
10.06
9.893
10.04
31,991
+0.09(+0.91%)
Aug 21, 2006
10.09
10.09
9.936
9.948
34,523
-0.14(-1.41%)
Aug 18, 2006
10.18
10.18
9.834
10.09
28,429
+0.03(+0.27%)
Aug 17, 2006
10.08
10.23
10.02
10.06
62,770
-0.07(-0.74%)
Aug 16, 2006
10.06
10.23
10.03
10.14
26,469
+0.13(+1.34%)
Aug 15, 2006
9.810
10.00
9.609
10.00
25,509
+0.26(+2.71%)
Aug 14, 2006
9.747
9.905
9.731
9.739
44,365
-0.01(-0.09%)
Aug 11, 2006
9.964
9.964
9.704
9.748
8,191
-0.28(-2.78%)
Aug 10, 2006
9.550
10.05
9.550
10.03
15,662
+0.38(+3.96%)
Aug 09, 2006
9.810
9.810
9.601
9.645
29,650
-0.02(-0.24%)
Aug 08, 2006
9.660
9.901
9.637
9.668
58,882
-0.06(-0.61%)
Aug 07, 2006
9.649
9.739
9.562
9.727
62,506
-0.02(-0.20%)
Aug 04, 2006
10.16
10.22
9.668
9.747
82,769
-0.34(-3.40%)
Aug 03, 2006
9.885
10.13
9.798
10.09
49,954
+0.03(+0.27%)
Aug 02, 2006
9.826
10.06
9.822
10.06
38,787
+0.37(+3.82%)
Aug 01, 2006
9.778
9.778
9.495
9.692
39,061
-0.17(-1.76%)
Jul 31, 2006
9.649
9.905
9.353
9.865
64,001
+0.02(+0.20%)
Jul 28, 2006
9.519
10.03
9.495
9.845
57,704
+0.43(+4.52%)
Jul 27, 2006
9.826
9.826
9.310
9.420
47,829
-0.41(-4.13%)
Jul 26, 2006
9.715
9.857
9.511
9.826
23,503
+0.01(+0.08%)
Jul 25, 2006
9.452
9.841
9.385
9.818
36,976
+0.37(+3.87%)
Jul 24, 2006
9.168
9.452
9.168
9.452
29,188
+0.29(+3.18%)
Jul 21, 2006
9.255
9.255
9.022
9.160
25,674
-0.10(-1.06%)
Jul 20, 2006
9.452
9.452
9.244
9.259
53,674
-0.19(-2.04%)
Jul 19, 2006
9.101
9.463
9.101
9.452
34,559
+0.43(+4.76%)
Jul 18, 2006
8.959
9.089
8.873
9.022
34,955
+0.13(+1.51%)
Jul 17, 2006
8.873
9.424
8.861
8.888
81,255
-0.06(-0.66%)
Jul 14, 2006
8.936
9.058
8.861
8.948
121,982
-0.06(-0.61%)
Jul 13, 2006
9.231
9.255
8.920
9.003
105,383
-0.26(-2.76%)
Jul 12, 2006
9.310
9.400
9.250
9.259
31,783
-0.12(-1.30%)
Jul 11, 2006
9.471
9.573
9.243
9.381
81,730
-0.14(-1.49%)
Jul 10, 2006
9.704
9.826
9.452
9.523
95,237
-0.09(-0.94%)
Jul 07, 2006
9.452
10.03
9.263
9.613
247,919
+0.16(+1.67%)
Jul 06, 2006
9.196
9.456
9.148
9.456
112,034
+0.33(+3.67%)
Jul 05, 2006
8.849
9.294
8.849
9.121
97,428
+0.06(+0.61%)
Jul 03, 2006
8.723
9.066
8.723
9.066
49,964
+0.28(+3.14%)
Jun 30, 2006
8.995
9.038
8.652
8.790
354,770
-0.17(-1.93%)
Jun 29, 2006
8.585
8.963
8.585
8.963
181,302
+0.38(+4.40%)
Jun 28, 2006
8.436
8.609
8.432
8.585
85,595
+0.07(+0.83%)
Jun 27, 2006
8.585
8.656
8.475
8.514
91,199
-0.09(-1.10%)
Jun 26, 2006
8.538
8.609
8.495
8.609
71,606
+0.16(+1.86%)
Jun 23, 2006
8.436
8.841
8.396
8.451
130,121
-0.06(-0.74%)
Jun 22, 2006
8.569
8.569
8.384
8.514
38,185
-0.13(-1.50%)
Jun 21, 2006
8.451
8.707
8.451
8.644
96,473
+0.25(+3.00%)
Jun 20, 2006
8.140
8.441
8.140
8.392
77,096
+0.18(+2.21%)
Jun 19, 2006
8.625
8.648
8.191
8.211
52,323
-0.39(-4.49%)
Jun 16, 2006
9.007
9.058
8.443
8.597
472,119
-0.45(-5.00%)
Jun 15, 2006
8.526
9.182
8.467
9.050
316,352
+0.65(+7.74%)
Jun 14, 2006
8.333
8.416
8.180
8.400
212,050
+0.14(+1.72%)
Jun 13, 2006
7.975
8.329
7.975
8.258
117,968
+0.24(+2.95%)
Jun 12, 2006
7.868
8.109
7.758
8.022
109,977
+0.21(+2.72%)
Jun 09, 2006
7.809
7.880
7.664
7.809
83,492
-0.06(-0.80%)
Jun 08, 2006
7.589
7.931
7.475
7.872
49,192
+0.33(+4.39%)
Jun 07, 2006
7.569
7.750
7.510
7.542
99,843
+0.03(+0.42%)
Jun 06, 2006
7.526
7.561
7.494
7.510
21,469
-0.07(-0.88%)
Jun 05, 2006
7.782
7.845
7.530
7.577
89,891
-0.26(-3.37%)
Jun 02, 2006
7.782
7.876
7.715
7.841
57,348
+0.00(+0.05%)
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.