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
Mercer Intl Inc
(NQ:
MERC
)
8.720
-0.140 (-1.58%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
7.887
7.887
7.669
7.785
200,031
-0.01(-0.19%)
May 30, 2007
7.677
7.821
7.612
7.800
210,027
+0.06(+0.75%)
May 29, 2007
7.554
7.785
7.554
7.742
268,203
+0.19(+2.49%)
May 25, 2007
7.633
7.764
7.539
7.554
195,785
-0.06(-0.76%)
May 24, 2007
7.829
7.873
7.539
7.611
390,636
-0.25(-3.13%)
May 23, 2007
7.764
7.966
7.713
7.858
269,410
+0.24(+3.14%)
May 22, 2007
7.995
8.082
7.597
7.619
601,793
-0.35(-4.36%)
May 21, 2007
7.648
8.003
7.619
7.966
379,866
+0.33(+4.27%)
May 18, 2007
7.901
7.901
7.604
7.640
633,006
-0.25(-3.21%)
May 17, 2007
8.118
8.140
7.894
7.894
250,047
-0.25(-3.02%)
May 16, 2007
7.974
8.169
7.966
8.140
282,227
+0.21(+2.65%)
May 15, 2007
8.024
8.147
7.908
7.930
426,344
-0.09(-1.17%)
May 14, 2007
8.046
8.176
7.979
8.024
522,199
-0.04(-0.45%)
May 11, 2007
7.937
8.176
7.930
8.060
692,563
+0.14(+1.83%)
May 10, 2007
8.278
8.307
7.901
7.916
793,536
-0.41(-4.96%)
May 09, 2007
8.386
8.712
8.328
8.328
556,640
-0.14(-1.71%)
May 08, 2007
8.879
8.908
8.307
8.473
633,349
-0.49(-5.49%)
May 07, 2007
8.973
9.255
8.966
8.966
156,386
-0.10(-1.12%)
May 04, 2007
8.857
9.140
8.857
9.067
169,202
+0.12(+1.29%)
May 03, 2007
9.089
9.140
8.843
8.951
275,410
-0.17(-1.83%)
May 02, 2007
9.103
9.292
8.980
9.118
198,286
+0.07(+0.80%)
May 01, 2007
8.872
9.234
8.799
9.045
171,479
+0.17(+1.88%)
Apr 30, 2007
9.270
9.415
8.792
8.879
226,021
-0.40(-4.29%)
Apr 27, 2007
9.270
9.350
9.205
9.277
163,623
+0.01(+0.08%)
Apr 26, 2007
9.364
9.393
9.248
9.270
164,492
-0.08(-0.85%)
Apr 25, 2007
9.241
9.458
9.154
9.350
350,787
+0.16(+1.73%)
Apr 24, 2007
9.161
9.444
8.944
9.190
151,864
+0.03(+0.32%)
Apr 23, 2007
9.379
9.386
8.930
9.161
273,189
-0.27(-2.84%)
Apr 20, 2007
9.545
9.545
9.407
9.429
478,345
+0.01(+0.08%)
Apr 19, 2007
9.407
9.422
8.987
9.422
367,767
+0.11(+1.17%)
Apr 18, 2007
9.255
9.379
8.966
9.313
209,835
+0.31(+3.46%)
Apr 17, 2007
9.386
9.386
8.951
9.002
208,154
-0.40(-4.24%)
Apr 16, 2007
9.205
9.400
9.197
9.400
110,462
+0.21(+2.29%)
Apr 13, 2007
9.125
9.190
9.074
9.190
262,565
+0.10(+1.12%)
Apr 12, 2007
9.082
9.118
8.879
9.089
140,094
-0.04(-0.40%)
Apr 11, 2007
9.082
9.168
9.067
9.125
181,909
+0.01(+0.16%)
Apr 10, 2007
8.995
9.147
8.912
9.111
462,619
+0.09(+0.96%)
Apr 09, 2007
9.350
9.379
8.966
9.024
208,748
-0.28(-3.03%)
Apr 05, 2007
9.465
9.697
9.284
9.306
260,039
+0.28(+3.13%)
Apr 04, 2007
9.035
9.118
8.966
9.024
147,531
-0.01(-0.16%)
Apr 03, 2007
8.792
9.060
8.792
9.038
310,444
+0.27(+3.06%)
Apr 02, 2007
8.589
8.828
8.589
8.770
188,028
+0.11(+1.25%)
Mar 30, 2007
8.785
8.785
8.633
8.662
346,316
-0.09(-0.99%)
Mar 29, 2007
8.828
9.016
8.662
8.748
128,858
-0.02(-0.25%)
Mar 28, 2007
9.038
9.067
8.691
8.770
185,661
-0.15(-1.70%)
Mar 27, 2007
8.850
8.930
8.719
8.922
287,640
+0.07(+0.74%)
Mar 26, 2007
8.915
8.995
8.712
8.857
176,008
-0.04(-0.41%)
Mar 23, 2007
8.662
8.893
8.647
8.893
170,247
+0.27(+3.11%)
Mar 22, 2007
8.987
9.045
8.589
8.625
216,901
-0.33(-3.72%)
Mar 21, 2007
8.785
8.987
8.683
8.958
165,538
+0.20(+2.32%)
Mar 20, 2007
8.662
8.792
8.625
8.756
154,508
+0.11(+1.26%)
Mar 19, 2007
8.662
8.901
8.582
8.647
182,817
+0.03(+0.34%)
Mar 16, 2007
8.553
8.633
8.473
8.618
512,363
+0.06(+0.68%)
Mar 15, 2007
8.343
8.596
8.343
8.560
130,652
+0.23(+2.78%)
Mar 14, 2007
8.328
8.589
8.104
8.328
476,680
-0.06(-0.69%)
Mar 13, 2007
8.785
8.843
8.350
8.386
249,631
-0.40(-4.53%)
Mar 12, 2007
8.872
8.973
8.647
8.785
205,898
-0.01(-0.08%)
Mar 09, 2007
8.814
8.966
8.633
8.792
247,787
+0.05(+0.58%)
Mar 08, 2007
8.915
9.031
8.727
8.741
203,614
-0.14(-1.63%)
Mar 07, 2007
9.024
9.147
8.857
8.886
619,220
-0.17(-1.92%)
Mar 06, 2007
8.625
9.089
8.625
9.060
353,725
+0.37(+4.25%)
Mar 05, 2007
8.806
8.966
8.611
8.691
432,078
-0.14(-1.64%)
Mar 02, 2007
9.038
9.038
8.705
8.835
318,899
-0.23(-2.56%)
Mar 01, 2007
9.067
9.140
8.705
9.067
344,945
-0.01(-0.16%)
Feb 28, 2007
9.386
9.386
8.973
9.082
580,780
-0.33(-3.54%)
Feb 27, 2007
9.857
9.857
9.400
9.415
718,349
-0.49(-4.97%)
Feb 26, 2007
9.885
9.951
9.813
9.907
395,694
+0.06(+0.59%)
Feb 23, 2007
9.762
9.871
9.629
9.849
204,810
+0.06(+0.59%)
Feb 22, 2007
9.813
9.943
9.719
9.791
366,205
-0.01(-0.15%)
Feb 21, 2007
9.639
9.806
9.639
9.806
417,674
+0.14(+1.50%)
Feb 20, 2007
9.465
9.668
9.415
9.661
302,791
+0.22(+2.30%)
Feb 16, 2007
9.480
9.498
9.241
9.444
276,994
-0.03(-0.31%)
Feb 15, 2007
9.371
9.538
9.299
9.473
325,205
+0.06(+0.62%)
Feb 14, 2007
9.444
9.560
9.386
9.415
263,020
+0.00(+0.00%)
Feb 13, 2007
9.248
9.422
9.074
9.415
380,726
+0.21(+2.28%)
Feb 12, 2007
9.270
9.357
9.176
9.205
177,318
-0.12(-1.32%)
Feb 09, 2007
9.306
9.436
9.190
9.328
277,195
+0.01(+0.16%)
Feb 08, 2007
9.255
9.371
9.255
9.313
360,015
+0.07(+0.70%)
Feb 07, 2007
9.067
9.270
9.038
9.248
801,902
+0.19(+2.08%)
Feb 06, 2007
9.045
9.096
8.980
9.060
1,432,148
+0.02(+0.24%)
Feb 05, 2007
9.009
9.053
8.901
9.038
807,584
+0.08(+0.89%)
Feb 02, 2007
8.792
8.980
8.792
8.958
324,639
+0.12(+1.31%)
Feb 01, 2007
8.770
8.908
8.763
8.843
384,353
+0.07(+0.83%)
Jan 31, 2007
8.698
8.835
8.662
8.770
318,451
+0.01(+0.08%)
Jan 30, 2007
8.799
8.821
8.734
8.763
407,482
-0.02(-0.25%)
Jan 29, 2007
8.625
8.915
8.618
8.785
715,620
+0.14(+1.59%)
Jan 26, 2007
8.864
8.893
8.625
8.647
547,053
+0.04(+0.51%)
Jan 25, 2007
8.683
8.777
8.538
8.604
347,745
-0.05(-0.59%)
Jan 24, 2007
8.857
8.879
8.604
8.654
1,009,297
-0.08(-0.91%)
Jan 23, 2007
8.864
8.987
8.683
8.734
292,479
-0.12(-1.31%)
Jan 22, 2007
8.901
8.987
8.618
8.850
179,523
-0.02(-0.24%)
Jan 19, 2007
8.821
8.987
8.792
8.872
225,616
-0.02(-0.24%)
Jan 18, 2007
8.922
9.118
8.893
8.893
964,901
-0.07(-0.81%)
Jan 17, 2007
9.277
9.277
8.951
8.966
449,299
-0.30(-3.28%)
Jan 16, 2007
9.277
9.364
9.212
9.270
775,216
+0.33(+3.73%)
Jan 12, 2007
8.814
9.002
8.719
8.937
200,052
+0.14(+1.56%)
Jan 11, 2007
8.814
8.828
8.763
8.799
123,933
+0.02(+0.25%)
Jan 10, 2007
8.712
8.806
8.698
8.777
100,806
+0.04(+0.41%)
Jan 09, 2007
8.756
8.763
8.662
8.741
160,435
-0.01(-0.08%)
Jan 08, 2007
8.705
8.763
8.640
8.748
184,378
+0.09(+1.00%)
Jan 05, 2007
8.676
8.727
8.618
8.662
423,965
-0.01(-0.08%)
Jan 04, 2007
8.654
8.691
8.604
8.669
420,555
+0.05(+0.59%)
Jan 03, 2007
8.625
8.741
8.538
8.618
439,422
+0.02(+0.25%)
Dec 29, 2006
8.691
8.763
8.582
8.596
305,684
-0.09(-1.00%)
Dec 28, 2006
8.741
8.951
8.676
8.683
439,743
-0.01(-0.08%)
Dec 27, 2006
8.669
8.727
8.654
8.691
237,573
+0.02(+0.25%)
Dec 26, 2006
8.625
8.705
8.625
8.669
135,642
+0.01(+0.17%)
Dec 22, 2006
8.698
8.698
8.560
8.654
74,624
-0.01(-0.08%)
Dec 21, 2006
8.705
8.770
8.596
8.662
485,324
+0.01(+0.17%)
Dec 20, 2006
8.582
8.835
8.553
8.647
236,392
+0.11(+1.27%)
Dec 19, 2006
8.328
8.691
8.314
8.538
138,155
+0.19(+2.25%)
Dec 18, 2006
8.314
8.633
8.314
8.350
489,672
+0.04(+0.44%)
Dec 15, 2006
8.423
8.488
8.292
8.314
268,938
-0.09(-1.03%)
Dec 14, 2006
8.560
8.567
8.336
8.401
294,668
-0.11(-1.28%)
Dec 13, 2006
8.488
8.582
8.401
8.509
200,871
+0.12(+1.47%)
Dec 12, 2006
8.589
8.618
8.328
8.386
330,740
-0.24(-2.77%)
Dec 11, 2006
8.654
8.654
8.584
8.625
234,975
-0.02(-0.25%)
Dec 08, 2006
8.633
8.676
8.567
8.647
182,480
+0.03(+0.34%)
Dec 07, 2006
8.691
8.698
8.546
8.618
149,903
-0.07(-0.75%)
Dec 06, 2006
8.691
8.763
8.575
8.683
316,456
-0.01(-0.08%)
Dec 05, 2006
8.691
8.777
8.676
8.691
346,661
+0.00(+0.00%)
Dec 04, 2006
8.473
8.698
8.466
8.691
307,947
+0.20(+2.30%)
Dec 01, 2006
8.488
8.589
8.386
8.495
226,815
-0.04(-0.42%)
Nov 30, 2006
8.111
8.582
8.111
8.531
349,346
+0.49(+6.13%)
Nov 29, 2006
7.966
8.060
7.865
8.039
308,386
+0.11(+1.37%)
Nov 28, 2006
7.887
7.945
7.887
7.930
204,847
+0.04(+0.46%)
Nov 27, 2006
7.908
7.908
7.771
7.894
128,921
+0.07(+0.93%)
Nov 24, 2006
7.843
7.916
7.793
7.821
123,908
-0.09(-1.19%)
Nov 22, 2006
7.952
7.974
7.887
7.916
87,148
-0.01(-0.18%)
Nov 21, 2006
7.858
7.930
7.850
7.930
95,200
+0.09(+1.11%)
Nov 20, 2006
7.872
7.981
7.843
7.843
145,398
-0.02(-0.28%)
Nov 17, 2006
7.966
7.966
7.771
7.865
102,924
-0.10(-1.27%)
Nov 16, 2006
7.720
7.966
7.713
7.966
228,979
+0.21(+2.71%)
Nov 15, 2006
7.764
7.771
7.713
7.756
146,188
+0.01(+0.09%)
Nov 14, 2006
7.756
7.764
7.604
7.749
338,124
+0.02(+0.28%)
Nov 13, 2006
7.554
7.727
7.546
7.727
308,701
+0.12(+1.62%)
Nov 10, 2006
7.525
7.619
7.510
7.604
526,722
+0.07(+0.86%)
Nov 09, 2006
7.640
7.677
7.459
7.539
182,713
-0.09(-1.23%)
Nov 08, 2006
7.459
7.669
7.423
7.633
321,754
+0.14(+1.93%)
Nov 07, 2006
7.242
7.539
7.119
7.488
652,791
+0.52(+7.48%)
Nov 06, 2006
7.068
7.083
6.887
6.967
67,680
+0.00(+0.00%)
Nov 03, 2006
6.952
7.090
6.786
6.967
162,374
+0.07(+0.94%)
Nov 02, 2006
6.750
7.003
6.641
6.902
217,864
+0.09(+1.38%)
Nov 01, 2006
6.996
7.061
6.728
6.808
118,317
-0.22(-3.09%)
Oct 31, 2006
7.003
7.047
6.844
7.025
814,673
+0.00(+0.00%)
Oct 30, 2006
6.648
7.119
6.619
7.025
90,887
+0.33(+4.86%)
Oct 27, 2006
6.663
6.764
6.663
6.699
57,998
-0.01(-0.22%)
Oct 26, 2006
6.728
6.837
6.655
6.713
93,881
+0.05(+0.76%)
Oct 25, 2006
6.692
6.866
6.612
6.663
33,785
-0.06(-0.86%)
Oct 24, 2006
6.721
6.764
6.576
6.721
35,935
-0.05(-0.75%)
Oct 23, 2006
6.655
6.800
6.576
6.771
111,133
+0.06(+0.86%)
Oct 20, 2006
6.894
6.894
6.677
6.713
42,176
-0.13(-1.90%)
Oct 19, 2006
6.721
6.894
6.663
6.844
77,691
+0.12(+1.83%)
Oct 18, 2006
6.793
6.923
6.677
6.721
98,628
-0.05(-0.75%)
Oct 17, 2006
6.837
6.894
6.757
6.771
89,239
-0.12(-1.79%)
Oct 16, 2006
6.996
7.010
6.829
6.894
115,946
-0.09(-1.24%)
Oct 13, 2006
6.945
7.083
6.837
6.981
59,809
+0.07(+1.05%)
Oct 12, 2006
7.003
7.090
6.858
6.909
158,253
-0.03(-0.42%)
Oct 11, 2006
6.909
7.068
6.837
6.938
62,345
-0.09(-1.34%)
Oct 10, 2006
7.097
7.097
6.923
7.032
45,254
-0.07(-0.92%)
Oct 09, 2006
7.032
7.097
6.902
7.097
41,819
+0.02(+0.31%)
Oct 06, 2006
6.974
7.097
6.923
7.076
112,102
+0.05(+0.72%)
Oct 05, 2006
6.952
7.039
6.800
7.025
83,348
+0.15(+2.21%)
Oct 04, 2006
6.663
6.902
6.525
6.873
60,087
+0.21(+3.15%)
Oct 03, 2006
6.663
6.873
6.518
6.663
44,716
-0.04(-0.65%)
Oct 02, 2006
6.808
6.952
6.612
6.706
27,776
-0.13(-1.91%)
Sep 29, 2006
7.010
7.061
6.751
6.837
114,669
-0.13(-1.87%)
Sep 28, 2006
6.981
7.039
6.844
6.967
29,484
+0.01(+0.21%)
Sep 27, 2006
6.880
6.967
6.851
6.952
63,368
+0.04(+0.52%)
Sep 26, 2006
6.931
6.952
6.822
6.916
62,662
+0.01(+0.10%)
Sep 25, 2006
6.974
7.054
6.858
6.909
65,387
-0.08(-1.14%)
Sep 22, 2006
6.945
7.148
6.699
6.989
90,223
+0.01(+0.10%)
Sep 21, 2006
7.061
7.061
6.923
6.981
33,842
-0.07(-1.03%)
Sep 20, 2006
7.054
7.097
6.931
7.054
43,042
+0.07(+1.04%)
Sep 19, 2006
6.974
7.018
6.641
6.981
76,617
-0.01(-0.10%)
Sep 18, 2006
7.018
7.018
6.844
6.989
33,234
-0.03(-0.41%)
Sep 15, 2006
6.989
7.170
6.598
7.018
293,057
+0.11(+1.57%)
Sep 14, 2006
6.866
6.931
6.808
6.909
35,038
-0.01(-0.10%)
Sep 13, 2006
6.880
6.923
6.800
6.916
37,763
+0.00(+0.00%)
Sep 12, 2006
6.721
6.923
6.619
6.916
42,500
+0.22(+3.36%)
Sep 11, 2006
6.808
6.894
6.641
6.692
53,217
-0.14(-2.01%)
Sep 08, 2006
6.967
7.003
6.822
6.829
62,512
-0.17(-2.48%)
Sep 07, 2006
7.054
7.054
6.952
7.003
70,007
-0.07(-0.92%)
Sep 06, 2006
6.931
7.097
6.931
7.068
122,617
+0.07(+1.04%)
Sep 05, 2006
6.938
7.058
6.757
6.996
140,357
+0.08(+1.15%)
Sep 01, 2006
6.866
6.945
6.779
6.916
58,971
+0.07(+1.06%)
Aug 31, 2006
6.844
6.873
6.779
6.844
72,197
+0.03(+0.43%)
Aug 30, 2006
6.735
6.829
6.518
6.815
50,577
+0.05(+0.75%)
Aug 29, 2006
6.612
6.786
6.525
6.764
75,784
+0.17(+2.52%)
Aug 28, 2006
6.670
6.735
6.598
6.598
34,571
-0.07(-0.98%)
Aug 25, 2006
6.619
6.728
6.569
6.663
31,311
+0.04(+0.66%)
Aug 24, 2006
6.532
6.786
6.503
6.619
92,725
+0.11(+1.67%)
Aug 23, 2006
6.619
6.655
6.511
6.511
638,651
-0.08(-1.21%)
Aug 22, 2006
6.605
6.655
6.532
6.590
60,990
-0.02(-0.33%)
Aug 21, 2006
6.692
6.757
6.540
6.612
185,247
-0.09(-1.30%)
Aug 18, 2006
6.757
6.757
6.612
6.699
127,877
-0.01(-0.22%)
Aug 17, 2006
6.627
6.764
6.612
6.713
143,755
+0.09(+1.42%)
Aug 16, 2006
6.641
6.699
6.474
6.619
54,496
+0.05(+0.77%)
Aug 15, 2006
6.627
6.677
6.518
6.569
120,927
+0.07(+1.00%)
Aug 14, 2006
6.569
6.677
6.474
6.503
116,825
-0.01(-0.22%)
Aug 11, 2006
6.402
6.569
6.337
6.518
52,026
+0.12(+1.93%)
Aug 10, 2006
6.373
6.453
6.235
6.395
95,509
+0.03(+0.46%)
Aug 09, 2006
6.735
6.735
6.315
6.366
115,553
-0.22(-3.41%)
Aug 08, 2006
6.598
6.634
6.525
6.590
157,871
+0.04(+0.66%)
Aug 07, 2006
6.482
6.583
6.409
6.547
117,627
+0.04(+0.67%)
Aug 04, 2006
6.634
6.634
6.453
6.503
90,788
-0.04(-0.55%)
Aug 03, 2006
6.337
6.569
6.337
6.540
72,314
+0.15(+2.38%)
Aug 02, 2006
6.503
6.518
6.286
6.388
43,918
-0.06(-0.90%)
Aug 01, 2006
6.511
6.569
6.373
6.445
78,972
-0.13(-1.98%)
Jul 31, 2006
6.460
6.583
6.351
6.576
161,352
+0.16(+2.48%)
Jul 28, 2006
6.511
6.511
6.337
6.417
51,432
+0.04(+0.57%)
Jul 27, 2006
6.474
6.503
6.293
6.380
96,350
-0.03(-0.45%)
Jul 26, 2006
6.301
6.467
6.163
6.409
151,686
+0.05(+0.80%)
Jul 25, 2006
6.228
6.417
6.228
6.359
205,329
+0.11(+1.74%)
Jul 24, 2006
6.264
6.264
6.149
6.250
63,152
+0.05(+0.82%)
Jul 21, 2006
6.192
6.250
6.149
6.199
99,540
-0.03(-0.47%)
Jul 20, 2006
6.322
6.445
6.188
6.228
208,161
-0.05(-0.81%)
Jul 19, 2006
6.149
6.453
6.149
6.279
109,838
+0.12(+2.00%)
Jul 18, 2006
6.235
6.359
5.953
6.156
67,535
-0.07(-1.16%)
Jul 17, 2006
6.163
6.272
6.083
6.228
171,071
+0.17(+2.87%)
Jul 14, 2006
6.141
6.221
6.004
6.054
90,642
-0.01(-0.12%)
Jul 13, 2006
6.228
6.359
6.011
6.062
134,897
-0.20(-3.24%)
Jul 12, 2006
6.344
6.467
6.250
6.264
313,331
-0.09(-1.48%)
Jul 11, 2006
6.192
6.424
6.134
6.359
105,078
+0.14(+2.33%)
Jul 10, 2006
6.250
6.482
6.170
6.214
60,947
+0.01(+0.12%)
Jul 07, 2006
6.409
6.511
6.136
6.206
120,014
-0.22(-3.49%)
Jul 06, 2006
6.402
6.498
6.308
6.431
158,007
+0.06(+0.91%)
Jul 05, 2006
6.366
6.525
6.228
6.373
278,790
-0.09(-1.46%)
Jul 03, 2006
6.315
6.474
6.192
6.467
56,407
+0.18(+2.88%)
Jun 30, 2006
6.257
6.286
6.091
6.286
328,093
+0.04(+0.70%)
Jun 29, 2006
5.931
6.243
5.830
6.243
110,879
+0.34(+5.77%)
Jun 28, 2006
5.953
5.996
5.801
5.902
62,204
-0.04(-0.61%)
Jun 27, 2006
6.228
6.235
5.895
5.939
140,127
-0.28(-4.43%)
Jun 26, 2006
6.054
6.228
5.989
6.214
50,675
+0.22(+3.75%)
Jun 23, 2006
6.105
6.105
5.982
5.989
870,396
-0.14(-2.25%)
Jun 22, 2006
6.235
6.235
6.083
6.127
155,337
-0.16(-2.53%)
Jun 21, 2006
6.235
6.337
5.982
6.286
742,995
+0.04(+0.58%)
Jun 20, 2006
6.206
6.315
6.149
6.250
123,922
+0.07(+1.17%)
Jun 19, 2006
6.330
6.366
6.091
6.178
83,571
-0.10(-1.61%)
Jun 16, 2006
6.330
6.518
6.134
6.279
840,308
+0.08(+1.28%)
Jun 15, 2006
6.250
6.322
6.185
6.199
172,592
+0.04(+0.71%)
Jun 14, 2006
6.091
6.257
5.975
6.156
127,200
+0.09(+1.55%)
Jun 13, 2006
5.975
6.149
5.953
6.062
134,973
+0.05(+0.84%)
Jun 12, 2006
6.214
6.221
5.960
6.011
115,855
-0.23(-3.71%)
Jun 09, 2006
6.359
6.431
6.206
6.243
223,528
-0.11(-1.71%)
Jun 08, 2006
5.967
6.431
5.902
6.351
226,102
+0.42(+7.08%)
Jun 07, 2006
6.156
6.206
5.902
5.931
130,467
-0.18(-2.96%)
Jun 06, 2006
6.004
6.250
5.946
6.112
87,478
+0.10(+1.69%)
Jun 05, 2006
6.395
6.445
5.996
6.011
140,635
-0.43(-6.74%)
Jun 02, 2006
6.547
6.583
6.344
6.445
67,693
-0.04(-0.56%)
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.