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
NVIDIA Corp
(NQ:
NVDA
)
125.20
+4.29 (+3.55%)
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 29, 2009
2.412
2.417
2.309
2.392
90,972,584
-0.02(-0.76%)
May 28, 2009
2.415
2.431
2.307
2.410
108,512,984
+0.03(+1.35%)
May 27, 2009
2.362
2.449
2.339
2.378
88,764,000
+0.00(+0.19%)
May 26, 2009
2.231
2.392
2.208
2.373
94,366,352
+0.12(+5.40%)
May 22, 2009
2.217
2.284
2.176
2.252
78,312,952
+0.03(+1.55%)
May 21, 2009
2.204
2.247
2.155
2.217
105,276,216
-0.01(-0.62%)
May 20, 2009
2.206
2.350
2.197
2.231
142,763,552
+0.06(+2.96%)
May 19, 2009
2.139
2.192
2.105
2.167
93,737,464
+0.04(+1.94%)
May 18, 2009
2.055
2.139
2.050
2.126
102,302,752
+0.12(+6.06%)
May 15, 2009
1.967
2.073
1.944
2.004
85,074,288
+0.05(+2.58%)
May 14, 2009
1.924
1.995
1.910
1.954
110,959,520
+0.03(+1.43%)
May 13, 2009
2.045
2.057
1.910
1.926
138,232,272
-0.13(-6.46%)
May 12, 2009
2.210
2.210
2.018
2.059
130,773,328
-0.10(-4.77%)
May 11, 2009
2.087
2.215
2.068
2.162
113,234,232
+0.04(+1.95%)
May 08, 2009
2.408
2.408
2.089
2.121
319,509,984
-0.34(-13.79%)
May 07, 2009
2.710
2.710
2.426
2.460
140,363,936
-0.19(-7.18%)
May 06, 2009
2.736
2.761
2.598
2.651
101,785,144
-0.06(-2.03%)
May 05, 2009
2.759
2.777
2.648
2.706
91,263,480
-0.11(-4.07%)
May 04, 2009
2.797
2.841
2.685
2.820
101,144,256
+0.14(+5.40%)
May 01, 2009
2.626
2.738
2.623
2.676
91,653,048
+0.04(+1.66%)
Apr 30, 2009
2.543
2.706
2.522
2.632
121,049,752
+0.14(+5.51%)
Apr 29, 2009
2.545
2.556
2.465
2.495
93,722,200
-0.04(-1.54%)
Apr 28, 2009
2.495
2.587
2.472
2.534
69,165,712
+0.01(+0.27%)
Apr 27, 2009
2.587
2.660
2.511
2.527
85,806,504
-0.09(-3.59%)
Apr 24, 2009
2.587
2.639
2.525
2.621
82,808,544
+0.06(+2.33%)
Apr 23, 2009
2.628
2.651
2.481
2.561
82,207,752
-0.04(-1.59%)
Apr 22, 2009
2.504
2.708
2.463
2.603
99,912,256
+0.08(+2.99%)
Apr 21, 2009
2.499
2.632
2.463
2.527
101,632,944
-0.01(-0.27%)
Apr 20, 2009
2.593
2.616
2.520
2.534
64,397,368
-0.16(-6.04%)
Apr 17, 2009
2.678
2.722
2.614
2.697
75,859,208
+0.02(+0.68%)
Apr 16, 2009
2.660
2.710
2.559
2.678
113,253,664
+0.07(+2.55%)
Apr 15, 2009
2.593
2.623
2.502
2.612
113,972,744
-0.08(-2.82%)
Apr 14, 2009
2.635
2.752
2.623
2.687
77,622,472
+0.02(+0.60%)
Apr 13, 2009
2.726
2.729
2.612
2.671
83,691,632
-0.09(-3.24%)
Apr 09, 2009
2.683
2.770
2.662
2.761
98,605,504
+0.14(+5.52%)
Apr 08, 2009
2.541
2.623
2.520
2.616
79,769,544
+0.10(+4.11%)
Apr 07, 2009
2.552
2.580
2.497
2.513
66,266,748
-0.09(-3.44%)
Apr 06, 2009
2.552
2.626
2.518
2.603
96,737,520
+0.01(+0.27%)
Apr 03, 2009
2.428
2.601
2.387
2.596
109,377,944
+0.17(+6.99%)
Apr 02, 2009
2.405
2.470
2.371
2.426
109,340,736
+0.11(+4.65%)
Apr 01, 2009
2.233
2.339
2.149
2.318
96,807,048
+0.06(+2.54%)
Mar 31, 2009
2.279
2.316
2.245
2.261
87,796,072
+0.02(+0.71%)
Mar 30, 2009
2.307
2.337
2.213
2.245
85,046,256
-0.18(-7.29%)
Mar 26, 2009
2.316
2.426
2.291
2.421
145,404,944
+0.14(+6.24%)
Mar 25, 2009
2.311
2.385
2.191
2.279
135,612,864
+0.04(+1.64%)
Mar 24, 2009
2.286
2.307
2.232
2.243
121,550,064
-0.10(-4.31%)
Mar 23, 2009
2.254
2.348
2.204
2.343
88,971,040
+0.16(+7.24%)
Mar 20, 2009
2.346
2.348
2.126
2.185
119,240,320
-0.13(-5.46%)
Mar 19, 2009
2.355
2.355
2.295
2.311
89,681,968
-0.03(-1.18%)
Mar 18, 2009
2.233
2.405
2.231
2.339
148,228,384
+0.07(+3.13%)
Mar 17, 2009
2.167
2.272
2.139
2.268
109,615,288
+0.11(+4.99%)
Mar 16, 2009
2.270
2.272
2.142
2.160
76,250,616
-0.09(-3.88%)
Mar 13, 2009
2.227
2.279
2.190
2.247
130,308,088
-0.01(-0.51%)
Mar 12, 2009
2.126
2.282
2.098
2.259
174,944,480
+0.13(+5.91%)
Mar 11, 2009
2.075
2.717
2.041
2.132
94,309,760
+0.06(+2.76%)
Mar 10, 2009
1.972
2.112
1.954
2.075
136,806,736
+0.17(+9.04%)
Mar 09, 2009
1.910
2.055
1.899
1.903
74,439,920
-0.02(-1.07%)
Mar 06, 2009
1.894
1.993
1.869
1.924
106,279,280
+0.03(+1.57%)
Mar 05, 2009
1.912
1.990
1.885
1.894
104,082,504
-0.05(-2.36%)
Mar 04, 2009
1.855
1.995
1.839
1.940
120,874,200
+0.20(+11.61%)
Mar 02, 2009
1.853
1.892
1.731
1.738
76,325,536
-0.16(-8.45%)
Feb 27, 2009
1.846
1.942
1.832
1.899
82,365,616
+0.00(+0.24%)
Feb 26, 2009
1.899
1.958
1.871
1.894
121,843,128
+0.06(+3.25%)
Feb 25, 2009
1.809
1.889
1.747
1.834
76,575,792
+0.02(+1.14%)
Feb 24, 2009
1.674
1.816
1.672
1.814
71,905,384
+0.15(+8.95%)
Feb 23, 2009
1.775
1.784
1.653
1.665
74,088,856
-0.08(-4.60%)
Feb 20, 2009
1.678
1.772
1.662
1.745
83,956,544
+0.04(+2.56%)
Feb 19, 2009
1.880
1.896
1.701
1.701
81,114,552
-0.14(-7.71%)
Feb 18, 2009
1.795
1.903
1.793
1.844
70,458,744
+0.05(+2.68%)
Feb 17, 2009
1.834
1.878
1.789
1.795
85,016,272
-0.11(-5.78%)
Feb 13, 2009
1.864
1.928
1.850
1.905
83,330,400
-0.00(-0.12%)
Feb 12, 2009
1.844
1.919
1.802
1.908
111,645,488
+0.04(+2.09%)
Feb 11, 2009
1.966
2.038
1.802
1.869
216,243,744
-0.27(-12.55%)
Feb 10, 2009
2.231
2.261
2.096
2.137
122,964,304
-0.10(-4.31%)
Feb 09, 2009
2.254
2.286
2.171
2.233
78,076,952
-0.03(-1.32%)
Feb 06, 2009
2.153
2.277
2.116
2.263
126,264,520
+0.12(+5.45%)
Feb 05, 2009
1.947
2.169
1.926
2.146
100,216,400
+0.15(+7.34%)
Feb 04, 2009
1.949
2.098
1.949
2.000
84,957,048
+0.06(+2.83%)
Feb 03, 2009
1.926
1.961
1.873
1.944
43,277,700
+0.02(+1.19%)
Feb 02, 2009
1.795
1.942
1.786
1.922
63,016,324
+0.10(+5.41%)
Jan 30, 2009
1.885
1.935
1.800
1.823
55,250,060
-0.08(-3.99%)
Jan 29, 2009
1.949
1.972
1.889
1.899
45,041,592
-0.12(-5.80%)
Jan 28, 2009
2.004
2.048
1.940
2.016
78,908,360
+0.08(+4.15%)
Jan 27, 2009
1.857
1.949
1.850
1.935
79,077,128
+0.11(+5.90%)
Jan 26, 2009
1.776
1.881
1.747
1.828
63,425,884
+0.06(+3.37%)
Jan 23, 2009
1.653
1.821
1.651
1.768
69,080,808
+0.07(+3.91%)
Jan 22, 2009
1.678
1.747
1.640
1.701
59,709,056
-0.03(-1.85%)
Jan 21, 2009
1.685
1.745
1.623
1.734
70,700,560
+0.08(+4.85%)
Jan 20, 2009
1.828
1.834
1.640
1.653
76,949,592
-0.18(-9.76%)
Jan 16, 2009
1.784
1.848
1.727
1.832
90,636,288
+0.10(+5.55%)
Jan 15, 2009
1.685
1.763
1.651
1.736
108,830,928
+0.06(+3.56%)
Jan 14, 2009
1.692
1.713
1.651
1.676
106,291,072
-0.08(-4.44%)
Jan 13, 2009
1.685
1.820
1.653
1.754
198,906,704
+0.01(+0.53%)
Jan 12, 2009
1.818
1.828
1.720
1.745
70,375,680
-0.07(-4.04%)
Jan 09, 2009
1.926
1.926
1.814
1.818
83,012,792
-0.11(-5.60%)
Jan 08, 2009
1.951
1.951
1.807
1.926
110,607,088
-0.05(-2.55%)
Jan 07, 2009
2.055
2.055
1.905
1.977
94,863,584
-0.13(-6.02%)
Jan 06, 2009
2.094
2.162
2.048
2.103
71,728,840
+0.07(+3.40%)
Jan 05, 2009
1.974
2.080
1.961
2.034
76,944,056
+0.04(+1.84%)
Jan 02, 2009
1.850
2.011
1.844
1.997
54,213,384
+0.15(+7.93%)
Dec 31, 2008
1.816
1.896
1.784
1.850
48,148,428
+0.01(+0.62%)
Dec 30, 2008
1.800
1.867
1.759
1.839
44,685,368
+0.06(+3.48%)
Dec 29, 2008
1.745
1.777
1.633
1.777
50,170,580
+0.06(+3.20%)
Dec 26, 2008
1.770
1.793
1.674
1.722
24,656,696
-0.05(-2.72%)
Dec 24, 2008
1.777
1.821
1.734
1.770
16,002,346
-0.04(-2.40%)
Dec 23, 2008
1.850
1.889
1.786
1.814
41,163,592
-0.03(-1.37%)
Dec 22, 2008
1.983
1.988
1.768
1.839
56,962,204
-0.11(-5.87%)
Dec 19, 2008
1.965
2.041
1.947
1.954
67,629,296
+0.01(+0.71%)
Dec 18, 2008
2.123
2.130
1.915
1.940
60,048,048
-0.20(-9.23%)
Dec 17, 2008
2.000
2.167
1.972
2.137
73,521,720
+0.10(+4.95%)
Dec 16, 2008
1.926
2.041
1.908
2.036
56,905,760
+0.13(+6.73%)
Dec 15, 2008
1.983
1.995
1.846
1.908
52,005,336
-0.06(-3.26%)
Dec 12, 2008
1.823
1.983
1.786
1.972
74,059,496
+0.09(+5.01%)
Dec 11, 2008
1.949
2.018
1.855
1.878
63,529,548
-0.08(-4.21%)
Dec 10, 2008
1.825
2.006
1.795
1.961
104,788,072
+0.17(+9.48%)
Dec 09, 2008
1.612
1.855
1.594
1.791
90,465,648
+0.16(+9.69%)
Dec 08, 2008
1.720
1.754
1.594
1.633
77,188,368
-0.06(-3.26%)
Dec 05, 2008
1.573
1.695
1.545
1.688
47,808,628
+0.06(+3.96%)
Dec 04, 2008
1.704
1.789
1.584
1.623
50,838,128
-0.11(-6.60%)
Dec 03, 2008
1.653
1.740
1.575
1.738
63,740,508
+0.08(+5.13%)
Dec 02, 2008
1.596
1.673
1.575
1.653
52,331,504
+0.09(+5.56%)
Dec 01, 2008
1.644
1.660
1.565
1.566
59,649,784
-0.15(-8.57%)
Nov 28, 2008
1.717
1.743
1.690
1.713
19,176,600
-0.03(-1.84%)
Nov 26, 2008
1.575
1.750
1.566
1.745
65,502,136
+0.14(+8.87%)
Nov 25, 2008
1.628
1.631
1.557
1.603
57,593,900
+0.04(+2.79%)
Nov 24, 2008
1.552
1.578
1.468
1.559
65,449,500
+0.10(+6.58%)
Nov 21, 2008
1.396
1.463
1.318
1.463
65,346,468
+0.11(+8.14%)
Nov 20, 2008
1.417
1.488
1.337
1.353
92,349,248
-0.08(-5.30%)
Nov 19, 2008
1.543
1.582
1.422
1.429
54,537,184
-0.13(-8.25%)
Nov 18, 2008
1.642
1.651
1.504
1.557
61,566,752
-0.05(-3.28%)
Nov 17, 2008
1.628
1.672
1.594
1.610
42,326,400
-0.03(-2.09%)
Nov 14, 2008
1.747
1.756
1.637
1.644
80,803,416
-0.18(-9.70%)
Nov 13, 2008
1.605
1.823
1.573
1.821
86,918,896
+0.14(+8.17%)
Nov 12, 2008
1.734
1.775
1.662
1.683
70,336,896
-0.11(-5.90%)
Nov 11, 2008
1.844
1.857
1.769
1.789
62,851,972
-0.08(-4.41%)
Nov 10, 2008
2.075
2.087
1.828
1.871
62,842,328
-0.13(-6.42%)
Nov 07, 2008
1.990
2.080
1.857
2.000
123,439,968
+0.25(+14.44%)
Nov 06, 2008
1.837
1.905
1.743
1.747
87,069,664
-0.20(-10.46%)
Nov 05, 2008
1.983
2.041
1.951
1.951
85,881,152
-0.11(-5.23%)
Nov 04, 2008
2.002
2.059
1.949
2.059
67,548,616
+0.12(+6.40%)
Nov 03, 2008
2.018
2.089
1.903
1.935
78,930,336
-0.07(-3.65%)
Oct 31, 2008
1.917
2.048
1.912
2.009
66,381,100
+0.03(+1.51%)
Oct 30, 2008
2.006
2.018
1.857
1.979
71,663,368
+0.08(+4.23%)
Oct 29, 2008
1.828
2.018
1.818
1.899
106,554,240
+0.06(+3.24%)
Oct 28, 2008
1.683
1.841
1.653
1.839
92,664,416
+0.24(+15.06%)
Oct 27, 2008
1.507
1.692
1.458
1.598
76,202,488
+0.08(+5.45%)
Oct 24, 2008
1.376
1.594
1.369
1.516
87,042,024
+0.02(+1.07%)
Oct 23, 2008
1.584
1.623
1.435
1.500
90,730,976
-0.09(-5.63%)
Oct 22, 2008
1.628
1.697
1.545
1.589
65,534,688
-0.06(-3.75%)
Oct 21, 2008
1.754
1.772
1.642
1.651
71,808,712
-0.14(-7.69%)
Oct 20, 2008
1.814
1.828
1.745
1.789
64,949,696
+0.03(+1.96%)
Oct 17, 2008
1.715
1.855
1.683
1.754
91,521,448
-0.01(-0.65%)
Oct 16, 2008
1.658
1.775
1.582
1.766
111,096,536
+0.16(+9.69%)
Oct 15, 2008
1.793
1.802
1.610
1.610
93,115,672
-0.19(-10.80%)
Oct 14, 2008
1.915
1.926
1.754
1.805
131,820,128
-0.04(-2.24%)
Oct 13, 2008
1.695
1.848
1.674
1.846
99,924,488
+0.28(+18.21%)
Oct 10, 2008
1.449
1.681
1.440
1.562
130,885,152
-0.03(-1.59%)
Oct 09, 2008
1.756
1.782
1.568
1.587
99,157,232
-0.11(-6.36%)
Oct 08, 2008
1.601
1.793
1.584
1.695
132,952,944
+0.03(+2.07%)
Oct 07, 2008
1.864
1.869
1.646
1.660
115,566,424
-0.14(-7.77%)
Oct 06, 2008
1.972
1.977
1.676
1.800
182,877,856
-0.27(-13.07%)
Oct 03, 2008
2.174
2.236
2.057
2.071
102,622,312
-0.07(-3.22%)
Oct 02, 2008
2.403
2.403
2.128
2.139
85,880,824
-0.25(-10.37%)
Oct 01, 2008
2.419
2.463
2.343
2.387
60,750,236
-0.07(-2.80%)
Sep 30, 2008
2.353
2.479
2.327
2.456
71,864,232
+0.14(+6.04%)
Sep 29, 2008
2.609
2.642
2.293
2.316
106,327,040
-0.36(-13.60%)
Sep 26, 2008
2.566
2.699
2.518
2.681
70,524,392
+0.05(+1.92%)
Sep 25, 2008
2.580
2.692
2.536
2.630
64,138,372
+0.05(+1.96%)
Sep 24, 2008
2.456
2.630
2.442
2.580
94,420,952
+0.09(+3.69%)
Sep 23, 2008
2.541
2.635
2.479
2.488
89,561,992
-0.07(-2.86%)
Sep 22, 2008
2.596
2.671
2.548
2.561
76,326,480
-0.06(-2.10%)
Sep 19, 2008
2.616
2.637
2.498
2.616
121,885,464
+0.12(+4.78%)
Sep 18, 2008
2.321
2.619
2.316
2.497
173,801,712
+0.20(+8.90%)
Sep 17, 2008
2.149
2.343
2.128
2.293
151,572,016
+0.09(+4.28%)
Sep 16, 2008
2.057
2.215
2.018
2.199
135,278,240
+0.07(+3.12%)
Sep 15, 2008
2.254
2.288
2.105
2.132
94,191,072
-0.20(-8.73%)
Sep 12, 2008
2.341
2.357
2.204
2.337
131,843,896
-0.03(-1.07%)
Sep 11, 2008
2.339
2.412
2.284
2.362
116,328,664
-0.12(-4.81%)
Sep 10, 2008
2.509
2.559
2.465
2.481
70,243,904
+0.00(+0.09%)
Sep 09, 2008
2.557
2.713
2.470
2.479
119,743,392
-0.09(-3.40%)
Sep 08, 2008
2.701
2.701
2.522
2.566
143,347,376
-0.11(-4.11%)
Sep 05, 2008
2.614
2.683
2.612
2.676
86,270,384
+0.04(+1.48%)
Sep 04, 2008
2.644
2.671
2.621
2.637
78,073,560
-0.04(-1.37%)
Sep 03, 2008
2.786
2.797
2.648
2.674
77,938,232
-0.15(-5.36%)
Sep 02, 2008
2.947
2.972
2.786
2.825
75,661,880
-0.07(-2.53%)
Aug 29, 2008
2.972
2.981
2.889
2.898
56,259,088
-0.11(-3.81%)
Aug 28, 2008
3.029
3.061
2.983
3.013
39,767,096
-0.01(-0.38%)
Aug 27, 2008
2.933
3.061
2.905
3.024
48,992,392
+0.02(+0.76%)
Aug 26, 2008
3.091
3.093
2.969
3.002
66,849,632
-0.07(-2.39%)
Aug 25, 2008
3.102
3.176
3.066
3.075
51,415,804
-0.05(-1.47%)
Aug 22, 2008
3.146
3.183
3.054
3.121
50,085,280
-0.00(-0.07%)
Aug 21, 2008
3.171
3.196
3.059
3.123
111,377,096
-0.11(-3.27%)
Aug 20, 2008
3.123
3.238
3.100
3.229
124,534,992
+0.15(+4.92%)
Aug 19, 2008
2.969
3.096
2.969
3.077
110,560,976
+0.05(+1.51%)
Aug 18, 2008
2.992
3.059
2.960
3.031
97,469,304
+0.06(+2.01%)
Aug 15, 2008
3.034
3.068
2.951
2.972
84,805,416
-0.01(-0.31%)
Aug 14, 2008
2.791
3.093
2.791
2.981
178,274,304
+0.17(+6.04%)
Aug 13, 2008
2.740
2.853
2.674
2.811
228,433,568
+0.27(+10.75%)
Aug 12, 2008
2.596
2.603
2.502
2.538
153,592,752
-0.04(-1.42%)
Aug 11, 2008
2.541
2.637
2.531
2.575
130,310,512
+0.05(+2.09%)
Aug 08, 2008
2.614
2.637
2.513
2.522
93,062,192
-0.07(-2.74%)
Aug 07, 2008
2.612
2.729
2.564
2.593
89,317,440
-0.04(-1.57%)
Aug 06, 2008
2.573
2.658
2.490
2.635
88,827,424
+0.07(+2.68%)
Aug 05, 2008
2.472
2.566
2.444
2.566
74,774,328
+0.14(+5.77%)
Aug 04, 2008
2.486
2.499
2.419
2.426
56,913,756
-0.06(-2.40%)
Aug 01, 2008
2.554
2.564
2.454
2.486
96,062,200
-0.14(-5.24%)
Jul 31, 2008
2.626
2.681
2.596
2.623
53,120,932
-0.01(-0.35%)
Jul 30, 2008
2.724
2.729
2.573
2.632
64,156,184
-0.04(-1.46%)
Jul 29, 2008
2.648
2.738
2.619
2.671
83,359,600
+0.03(+1.04%)
Jul 28, 2008
2.616
2.731
2.605
2.644
80,056,016
-0.01(-0.26%)
Jul 25, 2008
2.554
2.660
2.502
2.651
113,344,200
+0.12(+4.81%)
Jul 24, 2008
2.660
2.685
2.522
2.529
76,932,296
-0.16(-5.89%)
Jul 23, 2008
2.628
2.715
2.616
2.687
64,857,424
+0.08(+2.99%)
Jul 22, 2008
2.642
2.653
2.559
2.609
60,606,172
-0.06(-2.15%)
Jul 21, 2008
2.692
2.731
2.644
2.667
62,316,928
+0.02(+0.61%)
Jul 18, 2008
2.587
2.667
2.513
2.651
98,093,200
+0.05(+1.76%)
Jul 17, 2008
2.637
2.637
2.504
2.605
93,987,096
+0.01(+0.35%)
Jul 16, 2008
2.591
2.664
2.520
2.596
112,776,256
+0.01(+0.53%)
Jul 15, 2008
2.531
2.635
2.454
2.582
122,379,552
+0.03(+1.08%)
Jul 14, 2008
2.697
2.717
2.536
2.554
96,195,664
-0.12(-4.54%)
Jul 11, 2008
2.648
2.742
2.596
2.676
88,067,448
-0.03(-1.02%)
Jul 10, 2008
2.725
2.756
2.653
2.703
115,076,400
-0.01(-0.25%)
Jul 09, 2008
2.765
2.807
2.709
2.710
154,058,432
-0.05(-1.75%)
Jul 08, 2008
2.793
2.862
2.706
2.759
196,835,744
-0.02(-0.58%)
Jul 07, 2008
2.908
2.926
2.697
2.775
239,694,336
-0.09(-3.12%)
Jul 04, 2008
2.976
3.011
2.843
2.864
325,796,192
+0.00(+0.00%)
Jul 03, 2008
2.976
3.011
2.843
2.864
325,796,192
-1.27(-30.73%)
Jul 02, 2008
4.279
4.306
4.127
4.134
83,208,808
-0.17(-3.84%)
Jul 01, 2008
4.242
4.304
4.164
4.299
96,106,384
+0.01(+0.16%)
Jun 30, 2008
4.370
4.409
4.263
4.293
71,301,944
-0.13(-2.90%)
Jun 27, 2008
4.391
4.446
4.290
4.421
64,161,836
+0.05(+1.10%)
Jun 26, 2008
4.471
4.506
4.372
4.373
92,216,904
-0.24(-5.12%)
Jun 25, 2008
4.655
4.689
4.536
4.609
98,245,976
+0.03(+0.55%)
Jun 24, 2008
4.412
4.689
4.412
4.584
117,631,648
+0.15(+3.31%)
Jun 23, 2008
4.565
4.570
4.398
4.437
84,671,568
-0.09(-2.08%)
Jun 20, 2008
4.453
4.581
4.451
4.531
80,789,472
-0.02(-0.50%)
Jun 19, 2008
4.591
4.655
4.444
4.554
86,018,232
-0.01(-0.25%)
Jun 18, 2008
4.655
4.815
4.490
4.565
116,160,008
-0.14(-2.93%)
Jun 17, 2008
4.889
4.891
4.692
4.703
75,000,672
-0.12(-2.43%)
Jun 16, 2008
4.834
4.880
4.781
4.820
68,748,936
-0.07(-1.36%)
Jun 13, 2008
4.909
4.967
4.742
4.886
76,945,440
-0.02(-0.33%)
Jun 12, 2008
4.983
5.079
4.861
4.902
90,049,496
+0.03(+0.61%)
Jun 11, 2008
5.111
5.235
4.866
4.873
108,943,736
-0.24(-4.67%)
Jun 10, 2008
5.189
5.292
5.077
5.111
133,585,624
-0.32(-5.91%)
Jun 09, 2008
5.485
5.561
5.322
5.432
69,549,928
-0.08(-1.54%)
Jun 06, 2008
5.629
5.636
5.485
5.517
85,581,656
-0.18(-3.18%)
Jun 05, 2008
5.751
5.813
5.634
5.698
90,276,104
+0.14(+2.52%)
Jun 04, 2008
5.373
5.570
5.343
5.558
90,689,024
+0.06(+1.17%)
Jun 03, 2008
5.705
5.714
5.428
5.494
91,684,864
-0.19(-3.39%)
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.