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
Big 5 Sporting
(NQ:
BGFV
)
3.196
+0.056 (+1.77%)
Streaming Delayed Price
Updated: 10:14 AM 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, 2012
3.017
3.120
2.972
3.105
320,789
+0.09(+2.84%)
May 30, 2012
3.000
3.077
3.000
3.019
72,891
-0.01(-0.24%)
May 29, 2012
3.022
3.050
2.956
3.027
73,691
+0.03(+1.10%)
May 25, 2012
3.008
3.041
2.961
2.994
97,521
-0.00(-0.16%)
May 24, 2012
3.031
3.060
2.918
2.998
141,758
-0.02(-0.62%)
May 23, 2012
2.961
3.041
2.899
3.017
87,789
+0.01(+0.47%)
May 22, 2012
3.177
3.206
2.942
3.003
178,691
-0.17(-5.21%)
May 21, 2012
3.140
3.201
3.111
3.168
107,296
+0.03(+1.05%)
May 18, 2012
3.149
3.206
3.126
3.135
148,599
-0.02(-0.60%)
May 17, 2012
3.173
3.225
3.135
3.154
115,382
-0.02(-0.59%)
May 16, 2012
3.225
3.267
3.111
3.173
126,737
-0.03(-0.88%)
May 15, 2012
3.135
3.243
3.111
3.201
93,934
+0.08(+2.41%)
May 14, 2012
3.220
3.253
3.126
3.126
117,694
-0.13(-3.91%)
May 11, 2012
3.357
3.371
3.210
3.253
144,988
-0.13(-3.77%)
May 10, 2012
3.418
3.451
3.371
3.380
40,392
-0.01(-0.42%)
May 09, 2012
3.408
3.421
3.352
3.394
79,788
-0.04(-1.10%)
May 08, 2012
3.446
3.484
3.371
3.432
110,669
-0.04(-1.09%)
May 07, 2012
3.493
3.512
3.441
3.470
122,030
-0.02(-0.54%)
May 04, 2012
3.522
3.559
3.441
3.489
148,626
-0.05(-1.46%)
May 03, 2012
3.616
3.738
3.493
3.540
243,255
-0.09(-2.59%)
May 02, 2012
3.606
3.724
3.606
3.635
113,564
-0.10(-2.77%)
May 01, 2012
3.969
4.064
3.705
3.738
154,101
-0.21(-5.26%)
Apr 30, 2012
4.059
4.083
3.941
3.946
181,522
-0.12(-2.90%)
Apr 27, 2012
3.974
4.064
3.903
4.064
127,620
+0.09(+2.25%)
Apr 26, 2012
3.974
3.988
3.889
3.974
57,752
-0.01(-0.35%)
Apr 25, 2012
3.875
4.002
3.819
3.988
145,542
+0.17(+4.44%)
Apr 24, 2012
3.771
3.819
3.738
3.819
93,979
+0.05(+1.25%)
Apr 23, 2012
3.734
3.804
3.734
3.771
145,497
-0.03(-0.74%)
Apr 20, 2012
3.781
3.856
3.677
3.800
166,646
+0.07(+1.90%)
Apr 19, 2012
3.757
3.786
3.668
3.729
139,874
-0.03(-0.75%)
Apr 18, 2012
3.753
3.842
3.743
3.757
76,699
-0.03(-0.87%)
Apr 17, 2012
3.743
3.861
3.710
3.790
83,398
+0.09(+2.42%)
Apr 16, 2012
3.677
3.757
3.545
3.701
127,688
+0.06(+1.68%)
Apr 13, 2012
3.724
3.734
3.536
3.639
200,705
-0.09(-2.53%)
Apr 12, 2012
3.856
3.870
3.729
3.734
133,470
-0.12(-3.18%)
Apr 11, 2012
3.804
3.880
3.757
3.856
182,059
+0.10(+2.76%)
Apr 10, 2012
3.837
3.880
3.720
3.753
146,719
-0.10(-2.69%)
Apr 09, 2012
3.767
3.866
3.743
3.856
439,832
+0.01(+0.25%)
Apr 05, 2012
3.833
3.955
3.833
3.847
123,394
-0.01(-0.24%)
Apr 04, 2012
3.800
3.861
3.753
3.856
230,148
+0.01(+0.25%)
Apr 03, 2012
3.870
3.899
3.771
3.847
166,663
-0.04(-0.97%)
Apr 02, 2012
3.687
3.889
3.687
3.885
191,827
+0.19(+5.10%)
Mar 30, 2012
3.828
3.828
3.696
3.696
143,302
-0.08(-2.12%)
Mar 29, 2012
3.790
3.804
3.747
3.776
54,218
-0.04(-0.99%)
Mar 28, 2012
3.974
3.979
3.793
3.814
249,960
-0.14(-3.58%)
Mar 27, 2012
4.007
4.007
3.918
3.955
92,865
-0.05(-1.29%)
Mar 26, 2012
3.899
4.017
3.889
4.007
175,248
+0.17(+4.55%)
Mar 23, 2012
3.781
3.860
3.781
3.833
117,001
+0.04(+1.12%)
Mar 22, 2012
3.776
3.823
3.762
3.790
73,456
-0.02(-0.62%)
Mar 21, 2012
3.776
3.866
3.738
3.814
96,202
+0.04(+1.13%)
Mar 20, 2012
3.734
3.837
3.720
3.771
135,871
-0.01(-0.25%)
Mar 19, 2012
3.767
3.823
3.724
3.781
243,738
+0.00(+0.12%)
Mar 16, 2012
3.814
3.819
3.734
3.776
275,080
-0.03(-0.74%)
Mar 15, 2012
3.705
3.814
3.639
3.804
183,427
+0.12(+3.20%)
Mar 14, 2012
3.748
3.748
3.644
3.687
208,833
-0.06(-1.64%)
Mar 13, 2012
3.691
3.771
3.625
3.748
212,773
+0.10(+2.85%)
Mar 12, 2012
3.606
3.654
3.531
3.644
58,711
+0.04(+1.18%)
Mar 09, 2012
3.493
3.682
3.470
3.602
125,085
+0.10(+2.97%)
Mar 08, 2012
3.493
3.550
3.413
3.498
127,058
+0.03(+0.95%)
Mar 07, 2012
3.474
3.517
3.432
3.465
181,041
+0.01(+0.41%)
Mar 06, 2012
3.479
3.588
3.418
3.451
183,979
-0.07(-1.94%)
Mar 05, 2012
3.503
3.599
3.501
3.519
306,654
+0.01(+0.40%)
Mar 02, 2012
3.636
3.701
3.501
3.505
310,408
-0.12(-3.22%)
Mar 01, 2012
3.683
3.734
3.622
3.622
164,239
-0.01(-0.39%)
Feb 29, 2012
3.874
3.874
3.557
3.636
546,661
-0.30(-7.59%)
Feb 28, 2012
4.033
4.051
3.893
3.935
332,007
-0.08(-1.98%)
Feb 27, 2012
4.089
4.121
4.009
4.014
121,141
-0.13(-3.15%)
Feb 24, 2012
4.215
4.215
4.061
4.145
117,548
-0.07(-1.55%)
Feb 23, 2012
4.014
4.219
3.972
4.210
149,931
+0.22(+5.50%)
Feb 22, 2012
4.005
4.079
3.953
3.991
138,822
+0.00(+0.00%)
Feb 21, 2012
4.154
4.168
3.963
3.991
131,944
-0.16(-3.93%)
Feb 17, 2012
4.093
4.154
4.033
4.154
198,792
+0.06(+1.48%)
Feb 16, 2012
3.991
4.126
3.972
4.093
316,345
+0.12(+3.06%)
Feb 15, 2012
4.163
4.163
3.963
3.972
159,341
-0.16(-3.84%)
Feb 14, 2012
4.126
4.154
4.042
4.131
109,923
+0.00(+0.00%)
Feb 13, 2012
4.079
4.177
4.079
4.131
143,902
+0.13(+3.15%)
Feb 10, 2012
4.005
4.168
3.991
4.005
119,957
-0.06(-1.38%)
Feb 09, 2012
4.117
4.168
4.033
4.061
100,065
-0.04(-0.91%)
Feb 08, 2012
4.033
4.107
4.007
4.098
147,028
+0.08(+2.09%)
Feb 07, 2012
3.972
4.107
3.972
4.014
126,770
+0.02(+0.47%)
Feb 06, 2012
4.028
4.089
3.935
3.995
127,906
-0.05(-1.27%)
Feb 03, 2012
4.051
4.177
3.995
4.047
192,458
+0.08(+2.12%)
Feb 02, 2012
3.785
4.009
3.762
3.963
287,946
+0.17(+4.56%)
Feb 01, 2012
3.734
3.790
3.701
3.790
235,136
+0.09(+2.53%)
Jan 31, 2012
3.757
3.757
3.692
3.697
231,693
-0.02(-0.63%)
Jan 30, 2012
3.697
3.753
3.697
3.720
191,117
-0.01(-0.38%)
Jan 27, 2012
3.734
3.748
3.673
3.734
315,160
-0.01(-0.25%)
Jan 26, 2012
3.767
3.767
3.706
3.743
216,228
-0.00(-0.12%)
Jan 25, 2012
3.757
3.757
3.701
3.748
260,705
+0.00(+0.12%)
Jan 24, 2012
3.711
3.767
3.701
3.743
196,900
-0.00(-0.12%)
Jan 23, 2012
3.711
3.757
3.682
3.748
132,709
+0.03(+0.75%)
Jan 20, 2012
3.683
3.753
3.683
3.720
186,146
+0.04(+1.14%)
Jan 19, 2012
3.720
3.720
3.636
3.678
124,132
-0.03(-0.88%)
Jan 18, 2012
3.683
3.739
3.627
3.711
218,790
+0.03(+0.89%)
Jan 17, 2012
3.673
3.813
3.631
3.678
434,777
+0.04(+1.16%)
Jan 13, 2012
3.743
3.753
3.631
3.636
327,915
-0.17(-4.53%)
Jan 12, 2012
3.897
4.103
3.659
3.809
833,210
-0.61(-13.83%)
Jan 11, 2012
4.602
4.602
4.303
4.420
348,734
-0.23(-4.92%)
Jan 10, 2012
4.616
4.658
4.551
4.649
151,906
+0.14(+3.00%)
Jan 09, 2012
4.714
4.714
4.481
4.513
250,738
-0.17(-3.59%)
Jan 06, 2012
4.747
4.747
4.597
4.681
125,349
-0.07(-1.38%)
Jan 05, 2012
4.667
4.779
4.551
4.747
114,802
+0.07(+1.50%)
Jan 04, 2012
4.961
4.961
4.625
4.677
482,316
-0.20(-4.02%)
Dec 30, 2011
5.031
5.059
4.854
4.873
163,131
-0.16(-3.15%)
Dec 29, 2011
4.971
5.101
4.971
5.031
95,463
+0.01(+0.28%)
Dec 28, 2011
5.027
5.073
4.957
5.017
154,810
+0.00(+0.00%)
Dec 27, 2011
5.064
5.120
4.868
5.017
133,633
-0.06(-1.19%)
Dec 23, 2011
5.181
5.199
5.050
5.078
187,963
-0.07(-1.27%)
Dec 21, 2011
5.069
5.167
4.961
5.143
196,510
+0.07(+1.47%)
Dec 20, 2011
4.826
5.129
4.789
5.069
501,236
+0.40(+8.49%)
Dec 19, 2011
4.756
4.877
4.579
4.672
367,792
-0.01(-0.30%)
Dec 16, 2011
4.518
4.742
4.418
4.686
849,568
+0.22(+5.02%)
Dec 15, 2011
4.467
4.485
4.275
4.462
150,698
+0.09(+2.03%)
Dec 14, 2011
4.401
4.443
4.271
4.373
248,595
-0.10(-2.29%)
Dec 13, 2011
4.593
4.604
4.434
4.476
156,033
-0.08(-1.74%)
Dec 12, 2011
4.471
4.574
4.383
4.555
117,681
-0.00(-0.10%)
Dec 09, 2011
4.252
4.653
4.219
4.560
171,654
+0.35(+8.31%)
Dec 08, 2011
4.546
4.565
4.191
4.210
143,868
-0.40(-8.61%)
Dec 07, 2011
4.462
4.649
4.389
4.607
151,720
+0.15(+3.35%)
Dec 06, 2011
4.341
4.495
4.233
4.457
108,522
+0.12(+2.80%)
Dec 05, 2011
4.415
4.434
4.257
4.336
113,760
+0.02(+0.54%)
Dec 02, 2011
4.331
4.364
4.280
4.313
90,434
+0.07(+1.76%)
Dec 01, 2011
4.215
4.308
4.177
4.238
140,302
-0.02(-0.44%)
Nov 30, 2011
4.257
4.317
4.107
4.257
329,573
+0.22(+5.43%)
Nov 29, 2011
4.089
4.154
3.967
4.037
113,870
-0.09(-2.09%)
Nov 28, 2011
3.772
4.299
3.730
4.124
232,026
+0.53(+14.82%)
Nov 25, 2011
3.776
3.860
3.591
3.591
42,687
-0.21(-5.48%)
Nov 23, 2011
3.851
3.892
3.767
3.800
160,434
-0.09(-2.38%)
Nov 22, 2011
4.050
4.050
3.892
3.892
80,394
-0.15(-3.67%)
Nov 21, 2011
4.096
4.239
4.022
4.040
147,345
-0.17(-3.96%)
Nov 18, 2011
4.151
4.249
4.077
4.207
117,889
+0.05(+1.22%)
Nov 17, 2011
4.153
4.216
4.092
4.156
123,412
+0.00(+0.00%)
Nov 16, 2011
4.156
4.304
4.114
4.156
160,335
-0.06(-1.32%)
Nov 15, 2011
4.026
4.230
3.985
4.212
123,667
+0.16(+3.88%)
Nov 14, 2011
4.119
4.137
3.999
4.054
125,867
-0.10(-2.34%)
Nov 11, 2011
4.026
4.170
4.022
4.151
95,396
+0.19(+4.79%)
Nov 10, 2011
4.036
4.068
3.943
3.962
92,926
+0.01(+0.35%)
Nov 09, 2011
4.022
4.119
3.934
3.948
180,601
-0.21(-5.12%)
Nov 08, 2011
4.244
4.281
3.980
4.161
157,569
+0.01(+0.22%)
Nov 07, 2011
4.156
4.185
4.008
4.151
131,563
+0.00(+0.00%)
Nov 04, 2011
4.225
4.276
4.068
4.151
122,850
-0.12(-2.71%)
Nov 03, 2011
4.026
4.336
3.781
4.267
360,069
+0.32(+8.09%)
Nov 02, 2011
4.003
4.221
3.809
3.948
533,544
+0.55(+16.05%)
Nov 01, 2011
3.402
3.584
3.365
3.402
184,531
-0.18(-4.92%)
Oct 31, 2011
3.753
3.790
3.554
3.577
170,333
-0.25(-6.64%)
Oct 28, 2011
4.068
4.087
3.804
3.832
211,179
-0.25(-6.23%)
Oct 27, 2011
3.763
4.188
3.633
4.087
445,406
+0.46(+12.77%)
Oct 26, 2011
3.577
3.661
3.480
3.624
127,103
+0.12(+3.57%)
Oct 25, 2011
3.716
3.786
3.490
3.499
201,551
-0.29(-7.69%)
Oct 24, 2011
3.642
3.901
3.605
3.790
155,735
+0.15(+4.07%)
Oct 21, 2011
3.601
3.749
3.550
3.642
169,211
+0.12(+3.28%)
Oct 20, 2011
3.550
3.591
3.425
3.527
75,738
-0.01(-0.39%)
Oct 19, 2011
3.707
3.753
3.423
3.540
93,553
-0.19(-5.20%)
Oct 18, 2011
3.531
3.790
3.490
3.735
177,113
+0.23(+6.60%)
Oct 17, 2011
3.689
3.689
3.480
3.503
238,804
-0.24(-6.43%)
Oct 14, 2011
3.596
3.758
3.388
3.744
158,399
+0.19(+5.20%)
Oct 13, 2011
3.587
3.615
3.497
3.559
100,824
-0.06(-1.79%)
Oct 12, 2011
3.610
3.675
3.462
3.624
179,162
+0.06(+1.82%)
Oct 11, 2011
3.240
3.568
3.170
3.559
210,185
+0.27(+8.31%)
Oct 10, 2011
3.105
3.291
3.096
3.286
189,289
+0.25(+8.07%)
Oct 07, 2011
3.170
3.226
2.957
3.041
178,252
-0.13(-4.09%)
Oct 06, 2011
3.170
3.230
2.967
3.170
160,179
+0.01(+0.44%)
Oct 05, 2011
2.953
3.212
2.800
3.156
199,883
+0.21(+7.06%)
Oct 04, 2011
2.587
2.976
2.471
2.948
341,591
+0.38(+14.77%)
Oct 03, 2011
2.777
2.800
2.569
2.569
256,138
-0.25(-8.72%)
Sep 30, 2011
2.786
2.925
2.786
2.814
197,366
-0.03(-1.14%)
Sep 29, 2011
2.897
2.902
2.707
2.846
164,384
+0.04(+1.32%)
Sep 28, 2011
3.087
3.138
2.800
2.809
142,900
-0.27(-8.72%)
Sep 27, 2011
3.101
3.193
3.022
3.078
220,181
+0.06(+1.84%)
Sep 26, 2011
2.953
3.064
2.869
3.022
145,238
+0.11(+3.82%)
Sep 23, 2011
2.740
2.930
2.740
2.911
143,948
+0.18(+6.43%)
Sep 22, 2011
2.888
2.888
2.684
2.735
321,059
-0.23(-7.80%)
Sep 21, 2011
3.055
3.119
2.962
2.967
124,761
-0.09(-3.03%)
Sep 20, 2011
3.161
3.184
3.055
3.059
94,945
-0.08(-2.65%)
Sep 19, 2011
3.092
3.193
3.078
3.142
191,260
+0.00(+0.00%)
Sep 16, 2011
3.179
3.189
3.096
3.142
253,076
-0.01(-0.44%)
Sep 15, 2011
3.189
3.230
3.110
3.156
119,592
+0.00(+0.15%)
Sep 14, 2011
3.170
3.263
3.050
3.152
141,610
+0.02(+0.74%)
Sep 13, 2011
3.193
3.267
3.101
3.129
95,718
-0.06(-1.74%)
Sep 12, 2011
3.082
3.254
3.082
3.184
141,969
+0.04(+1.18%)
Sep 09, 2011
3.142
3.281
3.068
3.147
197,781
-0.05(-1.59%)
Sep 08, 2011
3.258
3.402
3.184
3.198
197,281
-0.08(-2.54%)
Sep 07, 2011
3.184
3.314
3.184
3.281
152,580
+0.15(+4.88%)
Sep 06, 2011
2.953
3.147
2.953
3.129
175,977
+0.06(+1.96%)
Sep 02, 2011
3.240
3.277
3.045
3.068
244,303
-0.22(-6.75%)
Sep 01, 2011
3.453
3.652
3.244
3.291
225,870
-0.15(-4.31%)
Aug 31, 2011
3.527
3.550
3.402
3.439
108,579
-0.07(-2.11%)
Aug 30, 2011
3.374
3.559
3.198
3.513
182,429
+0.13(+3.76%)
Aug 29, 2011
3.262
3.450
3.198
3.385
184,166
+0.16(+5.12%)
Aug 26, 2011
3.156
3.225
3.106
3.220
120,665
+0.04(+1.30%)
Aug 25, 2011
3.436
3.436
3.134
3.179
165,439
-0.21(-6.09%)
Aug 24, 2011
3.395
3.495
3.308
3.385
123,695
-0.03(-0.81%)
Aug 23, 2011
3.216
3.422
3.216
3.413
247,123
+0.20(+6.13%)
Aug 22, 2011
3.028
3.234
2.969
3.216
288,085
+0.30(+10.20%)
Aug 19, 2011
2.877
3.090
2.868
2.918
292,110
-0.00(-0.16%)
Aug 18, 2011
3.069
3.150
2.904
2.923
235,879
-0.24(-7.67%)
Aug 17, 2011
3.184
3.289
3.115
3.166
116,195
+0.01(+0.44%)
Aug 16, 2011
3.220
3.303
3.097
3.152
131,469
-0.10(-2.96%)
Aug 15, 2011
3.170
3.257
3.124
3.248
66,680
+0.11(+3.65%)
Aug 12, 2011
3.271
3.271
3.088
3.133
137,792
-0.11(-3.25%)
Aug 11, 2011
3.262
3.321
3.120
3.239
248,441
+0.01(+0.28%)
Aug 10, 2011
3.468
3.468
3.198
3.230
344,478
-0.24(-6.99%)
Aug 09, 2011
3.349
3.541
3.133
3.472
328,416
+0.26(+8.13%)
Aug 08, 2011
3.358
3.518
3.207
3.211
362,576
-0.25(-7.28%)
Aug 05, 2011
3.550
3.706
3.390
3.463
240,412
-0.03(-0.92%)
Aug 04, 2011
3.724
3.756
3.492
3.495
350,581
-0.29(-7.74%)
Aug 03, 2011
3.821
3.953
3.688
3.789
394,049
+0.13(+3.63%)
Aug 02, 2011
3.793
3.908
3.656
3.656
301,468
-0.16(-4.09%)
Aug 01, 2011
3.821
3.821
3.711
3.811
186,368
+0.03(+0.85%)
Jul 29, 2011
3.711
3.876
3.711
3.779
224,639
+0.04(+0.98%)
Jul 28, 2011
3.871
3.917
3.724
3.743
224,174
-0.11(-2.85%)
Jul 27, 2011
3.931
3.995
3.839
3.853
206,117
-0.09(-2.32%)
Jul 26, 2011
3.976
4.146
3.944
3.944
159,268
-0.02(-0.58%)
Jul 25, 2011
3.940
4.041
3.940
3.967
161,577
-0.02(-0.46%)
Jul 22, 2011
4.137
4.137
3.944
3.986
109,476
-0.14(-3.33%)
Jul 21, 2011
3.903
4.141
3.876
4.123
116,610
+0.23(+5.88%)
Jul 20, 2011
3.908
3.944
3.853
3.894
67,994
-0.01(-0.35%)
Jul 19, 2011
3.844
3.926
3.844
3.908
209,389
+0.10(+2.52%)
Jul 18, 2011
3.912
3.917
3.784
3.811
170,944
-0.11(-2.69%)
Jul 15, 2011
3.953
4.027
3.830
3.917
137,057
-0.03(-0.70%)
Jul 14, 2011
4.063
4.073
3.921
3.944
128,434
-0.12(-2.93%)
Jul 13, 2011
4.036
4.086
3.958
4.063
151,204
+0.06(+1.49%)
Jul 12, 2011
3.949
4.041
3.936
4.004
113,287
+0.05(+1.16%)
Jul 11, 2011
3.972
3.999
3.921
3.958
128,059
-0.07(-1.82%)
Jul 08, 2011
3.825
4.036
3.798
4.031
186,991
+0.16(+4.27%)
Jul 07, 2011
3.821
3.928
3.756
3.866
122,008
+0.10(+2.55%)
Jul 06, 2011
3.793
3.816
3.715
3.770
90,745
-0.04(-0.96%)
Jul 05, 2011
3.793
3.838
3.756
3.807
208,031
+0.03(+0.73%)
Jul 01, 2011
3.601
3.798
3.601
3.779
260,700
+0.18(+4.96%)
Jun 30, 2011
3.619
3.651
3.582
3.601
953,070
-0.01(-0.38%)
Jun 29, 2011
3.660
3.668
3.601
3.614
87,250
-0.04(-1.13%)
Jun 28, 2011
3.674
3.692
3.619
3.656
96,145
-0.01(-0.25%)
Jun 27, 2011
3.656
3.720
3.619
3.665
181,223
+0.01(+0.25%)
Jun 24, 2011
3.692
3.720
3.628
3.656
1,506,759
-0.02(-0.62%)
Jun 23, 2011
3.587
3.711
3.569
3.679
102,964
+0.07(+1.90%)
Jun 22, 2011
3.702
3.747
3.610
3.610
140,536
-0.11(-3.08%)
Jun 21, 2011
3.688
3.747
3.642
3.724
195,748
+0.04(+1.12%)
Jun 20, 2011
3.637
3.692
3.569
3.683
171,876
+0.11(+2.95%)
Jun 17, 2011
3.692
3.743
3.555
3.578
286,581
-0.09(-2.50%)
Jun 16, 2011
3.651
3.761
3.633
3.669
137,823
+0.03(+0.75%)
Jun 15, 2011
3.724
3.770
3.582
3.642
103,960
-0.14(-3.75%)
Jun 14, 2011
3.692
3.866
3.692
3.784
126,077
+0.14(+3.77%)
Jun 13, 2011
3.683
3.761
3.637
3.647
125,516
+0.00(+0.00%)
Jun 10, 2011
3.862
3.862
3.633
3.647
140,377
-0.23(-5.91%)
Jun 09, 2011
3.811
3.917
3.789
3.876
51,928
+0.08(+2.05%)
Jun 08, 2011
3.834
3.921
3.793
3.798
106,514
-0.05(-1.19%)
Jun 07, 2011
3.844
4.004
3.839
3.844
160,396
+0.02(+0.60%)
Jun 06, 2011
4.013
4.041
3.802
3.821
139,358
-0.22(-5.33%)
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.