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
Spar Group Inc
(NQ:
SGRP
)
2.330
-0.060 (-2.51%)
Streaming Delayed Price
Updated: 9:50 AM 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 30, 2008
1.010
1.010
1.010
1.010
0
+0.00(+0.00%)
May 29, 2008
1.010
1.010
1.010
1.010
200
-0.02(-1.94%)
May 28, 2008
1.030
1.030
1.030
1.030
1,395
+0.02(+1.98%)
May 27, 2008
1.050
1.050
1.010
1.010
20,054
-0.11(-9.82%)
May 26, 2008
1.120
1.120
1.120
1.120
0
+0.00(+0.00%)
May 23, 2008
1.120
1.120
1.120
1.120
0
+0.00(+0.00%)
May 22, 2008
1.050
1.120
1.050
1.120
400
+0.07(+6.66%)
May 21, 2008
1.050
1.050
1.050
1.050
850
+0.00(+0.01%)
May 20, 2008
1.050
1.050
1.050
1.050
0
+0.00(+0.00%)
May 19, 2008
1.050
1.050
1.050
1.050
0
+0.00(+0.00%)
May 16, 2008
1.050
1.085
1.050
1.050
5,510
-0.05(-4.20%)
May 15, 2008
1.070
1.096
1.060
1.096
2,100
-0.02(-2.14%)
May 14, 2008
1.150
1.150
1.050
1.120
6,063
-0.03(-2.61%)
May 13, 2008
1.150
1.150
1.150
1.150
100
-0.03(-2.54%)
May 12, 2008
1.190
1.330
1.150
1.180
12,400
+0.00(+0.00%)
May 09, 2008
1.180
1.180
1.180
1.180
0
+0.00(+0.00%)
May 08, 2008
1.180
1.180
1.180
1.180
0
+0.00(+0.00%)
May 07, 2008
1.210
1.210
1.180
1.180
6,904
-0.03(-2.48%)
May 06, 2008
1.330
1.330
1.210
1.210
1,259
+0.00(+0.00%)
May 05, 2008
1.330
1.330
1.210
1.210
9,788
-0.13(-9.70%)
May 02, 2008
1.340
1.340
1.340
1.340
0
+0.00(+0.00%)
May 01, 2008
1.250
1.340
1.250
1.340
10,108
+0.09(+7.20%)
Apr 30, 2008
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Apr 29, 2008
1.250
1.250
1.250
1.250
200
+0.04(+3.31%)
Apr 28, 2008
1.250
1.250
1.205
1.210
1,493
-0.09(-6.92%)
Apr 25, 2008
1.300
1.300
1.300
1.300
0
+0.00(+0.00%)
Apr 24, 2008
1.300
1.300
1.300
1.300
353
+0.10(+8.33%)
Apr 23, 2008
1.200
1.200
1.200
1.200
200
-0.06(-4.69%)
Apr 22, 2008
1.260
1.260
1.250
1.259
1,500
+0.01(+0.72%)
Apr 21, 2008
1.450
1.450
1.250
1.250
980
-0.10(-7.41%)
Apr 18, 2008
1.300
1.450
1.300
1.350
7,700
+0.15(+12.50%)
Apr 17, 2008
1.230
1.260
1.200
1.200
5,200
-0.19(-13.67%)
Apr 16, 2008
1.390
1.390
1.390
1.390
125
+0.00(+0.00%)
Apr 15, 2008
1.390
1.390
1.390
1.390
100
-0.05(-3.47%)
Apr 14, 2008
1.250
1.440
1.220
1.440
23,485
+0.12(+9.09%)
Apr 11, 2008
1.320
1.320
1.320
1.320
0
+0.00(+0.00%)
Apr 10, 2008
1.230
1.320
1.220
1.320
3,000
+0.10(+8.20%)
Apr 09, 2008
1.360
1.390
1.220
1.220
10,600
+0.07(+6.08%)
Apr 08, 2008
1.150
1.150
1.150
1.150
0
+0.00(+0.00%)
Apr 07, 2008
1.150
1.150
1.150
1.150
115
-0.10(-7.98%)
Apr 04, 2008
1.100
1.370
1.100
1.250
46,615
+0.15(+13.63%)
Apr 03, 2008
1.100
1.100
1.100
1.100
300
+0.03(+2.80%)
Apr 02, 2008
1.070
1.070
1.070
1.070
0
+0.00(+0.00%)
Apr 01, 2008
1.120
1.120
1.070
1.070
7,786
-0.05(-4.46%)
Mar 31, 2008
1.120
1.120
1.120
1.120
0
+0.00(+0.00%)
Mar 28, 2008
1.120
1.120
1.120
1.120
0
+0.00(+0.00%)
Mar 27, 2008
1.120
1.120
1.120
1.120
0
+0.00(+0.00%)
Mar 26, 2008
1.140
1.140
1.120
1.120
1,700
+0.00(+0.00%)
Mar 25, 2008
1.200
1.200
1.120
1.120
2,378
-0.05(-4.27%)
Mar 24, 2008
1.130
1.180
1.130
1.170
6,595
-0.02(-1.67%)
Mar 21, 2008
1.120
1.190
1.120
1.190
1,541
+0.00(+0.00%)
Mar 20, 2008
1.120
1.190
1.120
1.190
1,541
+0.06(+5.30%)
Mar 19, 2008
1.180
1.180
1.120
1.130
3,001
-0.30(-20.98%)
Mar 18, 2008
1.380
1.430
0.8000
1.430
4,500
+0.21(+17.21%)
Mar 17, 2008
1.230
1.230
1.220
1.220
5,000
-0.01(-0.81%)
Mar 14, 2008
1.230
1.310
1.230
1.230
2,705
-0.13(-9.56%)
Mar 13, 2008
1.410
1.500
1.350
1.360
12,899
+0.13(+10.57%)
Mar 12, 2008
1.250
1.250
1.230
1.230
3,900
-0.02(-1.60%)
Mar 11, 2008
1.250
1.250
1.250
1.250
600
+0.00(+0.00%)
Mar 10, 2008
1.250
1.250
1.250
1.250
0
+0.00(+0.00%)
Mar 07, 2008
1.250
1.250
1.250
1.250
25,000
-0.04(-3.10%)
Mar 06, 2008
1.250
1.320
1.250
1.290
12,559
+0.03(+2.38%)
Mar 05, 2008
1.370
1.370
1.260
1.260
14,050
-0.09(-6.67%)
Mar 04, 2008
1.310
1.350
1.310
1.350
3,918
+0.04(+3.05%)
Mar 03, 2008
1.310
1.310
1.310
1.310
100
+0.02(+1.55%)
Feb 29, 2008
1.250
1.290
1.250
1.290
3,300
+0.02(+1.57%)
Feb 28, 2008
1.180
1.407
1.180
1.270
32,150
+0.13(+11.41%)
Feb 27, 2008
1.140
1.140
1.140
1.140
500
-0.04(-3.39%)
Feb 26, 2008
1.130
1.180
1.130
1.180
2,286
-0.03(-2.40%)
Feb 25, 2008
1.010
1.268
1.010
1.209
51,866
+0.25(+25.94%)
Feb 22, 2008
0.6201
0.9600
0.6201
0.9600
8,044
+0.04(+4.35%)
Feb 21, 2008
0.9200
0.9200
0.9200
0.9200
1,511
+0.03(+3.37%)
Feb 20, 2008
0.8800
0.8900
0.8800
0.8900
4,500
+0.05(+5.95%)
Feb 19, 2008
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Feb 18, 2008
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Feb 15, 2008
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Feb 14, 2008
0.8400
0.8400
0.8400
0.8400
3,500
+0.03(+3.70%)
Feb 13, 2008
0.8100
0.8100
0.8100
0.8100
100
-0.05(-5.81%)
Feb 12, 2008
0.8600
0.8600
0.8600
0.8600
0
+0.00(+0.00%)
Feb 11, 2008
0.8600
0.8600
0.8600
0.8600
800
+0.00(+0.00%)
Feb 08, 2008
0.8200
0.8600
0.8200
0.8600
252
+0.04(+4.88%)
Feb 07, 2008
0.8200
0.8200
0.8200
0.8200
0
+0.00(+0.00%)
Feb 06, 2008
0.7700
0.8201
0.7700
0.8200
1,000
+0.04(+5.13%)
Feb 05, 2008
0.7800
0.7800
0.7800
0.7800
1,400
+0.03(+4.00%)
Feb 04, 2008
0.7501
0.7501
0.7500
0.7500
4,000
+0.05(+7.14%)
Feb 01, 2008
0.6700
0.7000
0.6700
0.7000
9,000
+0.04(+5.90%)
Jan 31, 2008
0.7000
0.7000
0.6600
0.6610
1,700
-0.10(-13.03%)
Jan 30, 2008
0.7600
0.7600
0.7600
0.7600
0
+0.00(+0.00%)
Jan 29, 2008
0.6501
0.7600
0.6501
0.7600
1,300
+0.02(+2.70%)
Jan 28, 2008
0.6302
0.7400
0.6302
0.7400
500
-0.02(-2.63%)
Jan 25, 2008
0.7601
0.7601
0.7600
0.7600
2,823
-0.03(-3.80%)
Jan 24, 2008
0.7900
0.7900
0.7900
0.7900
3,300
+0.09(+12.86%)
Jan 23, 2008
0.7000
0.7000
0.7000
0.7000
0
+0.00(+0.00%)
Jan 22, 2008
0.7000
0.7000
0.7000
0.7000
100
-0.01(-1.41%)
Jan 21, 2008
0.7400
0.7500
0.7100
0.7100
9,600
+0.00(+0.00%)
Jan 18, 2008
0.7400
0.7500
0.7100
0.7100
9,600
-0.01(-1.39%)
Jan 17, 2008
0.6800
0.7200
0.6800
0.7200
2,300
+0.02(+2.86%)
Jan 16, 2008
0.6501
0.7000
0.6501
0.7000
200
+0.00(+0.00%)
Jan 15, 2008
0.6300
0.7000
0.6300
0.7000
1,700
+0.07(+10.94%)
Jan 14, 2008
0.7012
0.7012
0.6310
0.6310
10,100
-0.11(-14.73%)
Jan 11, 2008
0.7400
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Jan 10, 2008
0.7400
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Jan 09, 2008
0.7400
0.7400
0.7400
0.7400
0
+0.00(+0.00%)
Jan 08, 2008
0.7200
0.7400
0.7200
0.7400
285
+0.02(+2.78%)
Jan 07, 2008
0.7200
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Jan 04, 2008
0.7300
0.7300
0.7200
0.7200
800
-0.01(-1.37%)
Jan 03, 2008
0.7300
0.7300
0.7300
0.7300
200
-0.01(-1.35%)
Jan 02, 2008
0.7200
0.7400
0.7200
0.7400
1,100
+0.05(+7.25%)
Jan 01, 2008
0.6800
0.7000
0.6500
0.6900
4,900
+0.00(+0.00%)
Dec 31, 2007
0.6800
0.7000
0.6500
0.6900
4,900
+0.01(+1.47%)
Dec 28, 2007
0.7200
0.7200
0.6500
0.6800
3,800
-0.04(-5.56%)
Dec 27, 2007
0.7200
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Dec 26, 2007
0.7200
0.7200
0.7200
0.7200
200
+0.03(+4.35%)
Dec 24, 2007
0.6900
0.6900
0.6900
0.6900
0
+0.00(+0.00%)
Dec 21, 2007
0.7500
0.7500
0.6900
0.6900
9,900
-0.11(-13.75%)
Dec 20, 2007
0.7500
0.8000
0.7500
0.8000
600
+0.11(+15.94%)
Dec 19, 2007
0.7100
0.7100
0.6700
0.6900
17,300
-0.08(-10.39%)
Dec 18, 2007
0.7700
0.7700
0.7700
0.7700
900
+0.06(+8.27%)
Dec 17, 2007
0.8400
0.8400
0.7100
0.7112
16,100
-0.16(-18.25%)
Dec 14, 2007
0.9300
0.9900
0.8500
0.8700
15,700
+0.17(+24.27%)
Dec 13, 2007
0.7001
0.7001
0.7001
0.7001
1,000
-0.13(-15.66%)
Dec 12, 2007
0.8301
0.8301
0.8301
0.8301
0
+0.00(+0.00%)
Dec 11, 2007
0.8301
0.8301
0.8301
0.8301
200
-0.11(-12.07%)
Dec 10, 2007
0.9900
0.9900
0.6600
0.9440
1,000
-0.08(-7.45%)
Dec 07, 2007
0.9800
1.020
0.8400
1.020
30,520
+0.04(+4.05%)
Dec 06, 2007
0.9500
0.9803
0.7500
0.9803
26,145
+0.11(+12.67%)
Dec 05, 2007
0.8100
0.9400
0.8100
0.8701
18,155
+0.07(+8.76%)
Dec 04, 2007
0.7400
0.8000
0.7400
0.8000
10,079
+0.06(+8.11%)
Dec 03, 2007
0.7000
0.7400
0.7000
0.7400
13,947
+0.05(+7.25%)
Nov 30, 2007
0.6889
0.7000
0.5400
0.6900
43,490
+0.12(+21.05%)
Nov 29, 2007
0.6000
0.6012
0.5700
0.5700
10,791
-0.03(-5.00%)
Nov 28, 2007
0.6600
0.7400
0.6000
0.6000
51,843
-0.05(-7.69%)
Nov 27, 2007
0.6600
0.6600
0.6400
0.6500
11,591
+0.00(+0.00%)
Nov 26, 2007
0.6300
0.6500
0.6300
0.6500
2,900
+0.02(+3.17%)
Nov 23, 2007
0.6300
0.6300
0.6300
0.6300
14,878
-0.04(-6.08%)
Nov 21, 2007
0.7500
0.7500
0.6708
0.6708
2,600
-0.13(-16.15%)
Nov 20, 2007
0.8000
0.8000
0.8000
0.8000
4,500
+0.05(+6.67%)
Nov 19, 2007
0.6400
0.7500
0.6400
0.7500
8,130
+0.10(+15.38%)
Nov 16, 2007
0.6400
0.6800
0.6400
0.6500
2,650
-0.02(-2.99%)
Nov 15, 2007
0.6800
0.6800
0.6400
0.6700
31,392
+0.01(+1.52%)
Nov 14, 2007
0.6800
0.6800
0.6600
0.6600
14,478
-0.01(-1.49%)
Nov 13, 2007
0.6700
0.6800
0.6700
0.6700
8,509
-0.01(-1.47%)
Nov 12, 2007
0.7100
0.7112
0.6800
0.6800
36,261
-0.03(-4.23%)
Nov 09, 2007
0.7210
0.7300
0.7100
0.7100
3,048
-0.05(-6.34%)
Nov 08, 2007
0.7581
0.7581
0.7581
0.7581
0
+0.00(+0.00%)
Nov 07, 2007
0.7311
0.7581
0.7200
0.7581
7,440
+0.01(+1.08%)
Nov 06, 2007
0.7200
0.8500
0.7200
0.7500
6,631
-0.05(-6.25%)
Nov 05, 2007
0.7800
0.8000
0.7800
0.8000
2,400
+0.06(+8.09%)
Nov 02, 2007
0.7700
0.7700
0.7200
0.7401
8,300
-0.03(-3.88%)
Nov 01, 2007
1.000
1.000
0.6112
0.7700
2,656
-0.13(-14.44%)
Oct 31, 2007
0.7000
1.000
0.6900
0.9000
6,794
+0.22(+32.35%)
Oct 30, 2007
0.7600
0.7700
0.6800
0.6800
12,000
-0.08(-10.53%)
Oct 29, 2007
0.7600
0.7600
0.7600
0.7600
1,000
+0.00(+0.00%)
Oct 26, 2007
0.8100
0.8100
0.7600
0.7600
7,800
-0.09(-10.59%)
Oct 25, 2007
0.8500
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Oct 24, 2007
0.8500
0.8500
0.8500
0.8500
3,400
+0.00(+0.00%)
Oct 23, 2007
0.8600
0.8600
0.8500
0.8500
15,664
-0.01(-1.16%)
Oct 22, 2007
0.9200
0.9700
0.8500
0.8600
3,400
-0.06(-6.52%)
Oct 19, 2007
0.8500
0.9500
0.8500
0.9200
15,470
+0.06(+6.98%)
Oct 18, 2007
0.9000
0.9000
0.8500
0.8600
9,911
-0.04(-4.44%)
Oct 17, 2007
0.9100
0.9400
0.9000
0.9000
13,810
-0.04(-4.26%)
Oct 16, 2007
0.9400
0.9500
0.9400
0.9400
28,130
+0.00(+0.00%)
Oct 15, 2007
0.9700
0.9703
0.9400
0.9400
14,553
-0.03(-3.09%)
Oct 12, 2007
0.9700
0.9700
0.9700
0.9700
0
+0.00(+0.00%)
Oct 11, 2007
0.9700
0.9700
0.9700
0.9700
0
+0.00(+0.00%)
Oct 10, 2007
0.9600
0.9700
0.9600
0.9700
2,550
+0.01(+1.04%)
Oct 09, 2007
0.9600
0.9612
0.9600
0.9600
3,570
+0.00(+0.00%)
Oct 08, 2007
0.9600
0.9600
0.9600
0.9600
1,523
-0.03(-3.03%)
Oct 05, 2007
1.000
1.010
0.9600
0.9900
19,400
-0.01(-1.00%)
Oct 04, 2007
1.000
1.000
1.000
1.000
4,653
+0.00(+0.00%)
Oct 03, 2007
1.000
1.000
1.000
1.000
400
+0.00(+0.00%)
Oct 02, 2007
1.000
1.000
1.000
1.000
700
+0.00(+0.00%)
Oct 01, 2007
1.000
1.000
1.000
1.000
1,000
+0.00(+0.00%)
Sep 28, 2007
1.000
1.000
1.000
1.000
200
+0.03(+3.31%)
Sep 27, 2007
0.9680
0.9680
0.9680
0.9680
0
+0.00(+0.00%)
Sep 26, 2007
0.9800
0.9800
0.9680
0.9680
800
+0.00(+0.00%)
Sep 25, 2007
0.9512
0.9680
0.9512
0.9680
1,000
+0.02(+1.89%)
Sep 24, 2007
0.9500
0.9500
0.9500
0.9500
1,720
+0.00(+0.00%)
Sep 21, 2007
0.9600
0.9600
0.9500
0.9500
300
+0.00(+0.00%)
Sep 20, 2007
0.9500
0.9500
0.9500
0.9500
2,200
-0.00(-0.01%)
Sep 19, 2007
0.9952
1.000
0.9501
0.9501
3,340
-0.11(-10.37%)
Sep 18, 2007
1.060
1.060
1.060
1.060
0
+0.00(+0.00%)
Sep 17, 2007
1.060
1.060
1.060
1.060
0
+0.00(+0.00%)
Sep 14, 2007
1.060
1.060
1.060
1.060
0
+0.00(+0.00%)
Sep 13, 2007
1.060
1.060
1.060
1.060
0
+0.00(+0.00%)
Sep 12, 2007
1.060
1.060
1.060
1.060
0
+0.00(+0.00%)
Sep 11, 2007
0.9800
1.080
0.9800
1.060
4,600
+0.04(+3.92%)
Sep 10, 2007
1.020
1.020
1.020
1.020
100
+0.00(+0.00%)
Sep 07, 2007
1.000
1.050
1.000
1.020
20,000
+0.02(+2.00%)
Sep 06, 2007
0.9900
1.000
0.9900
1.000
5,300
+0.00(+0.00%)
Sep 05, 2007
1.000
1.000
1.000
1.000
22,600
+0.01(+1.01%)
Sep 04, 2007
0.9900
0.9900
0.9900
0.9900
100
-0.01(-1.00%)
Aug 31, 2007
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
Aug 30, 2007
1.000
1.000
1.000
1.000
11,118
+0.05(+5.26%)
Aug 29, 2007
1.020
1.020
0.9500
0.9500
10,600
-0.15(-13.64%)
Aug 28, 2007
1.010
1.100
1.010
1.100
2,766
+0.10(+10.00%)
Aug 27, 2007
1.000
1.000
1.000
1.000
500
+0.00(+0.00%)
Aug 24, 2007
0.9501
1.000
0.9501
1.000
1,100
-0.01(-0.99%)
Aug 23, 2007
1.010
1.010
1.010
1.010
200
+0.01(+1.00%)
Aug 22, 2007
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
Aug 21, 2007
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
Aug 20, 2007
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
Aug 17, 2007
1.000
1.000
1.000
1.000
0
+0.00(+0.00%)
Aug 16, 2007
1.000
1.010
0.9500
1.000
5,100
-0.02(-1.96%)
Aug 15, 2007
1.020
1.020
1.020
1.020
100
-0.04(-3.77%)
Aug 14, 2007
1.060
1.060
1.060
1.060
0
+0.00(+0.00%)
Aug 13, 2007
1.160
1.160
1.060
1.060
3,800
+0.01(+0.95%)
Aug 10, 2007
1.040
1.050
1.040
1.050
1,054
+0.01(+1.16%)
Aug 09, 2007
1.038
1.038
1.038
1.038
950
+0.02(+1.76%)
Aug 08, 2007
1.060
1.060
1.020
1.020
1,100
-0.04(-3.77%)
Aug 07, 2007
1.080
1.100
1.060
1.060
2,799
-0.06(-5.36%)
Aug 06, 2007
1.170
1.170
1.120
1.120
1,054
-0.03(-2.61%)
Aug 03, 2007
1.150
1.150
1.070
1.150
9,925
+0.07(+6.48%)
Aug 02, 2007
1.070
1.080
1.020
1.080
13,400
-0.04(-3.57%)
Aug 01, 2007
1.120
1.120
1.120
1.120
0
+0.00(+0.00%)
Jul 31, 2007
1.250
1.250
1.120
1.120
2,200
-0.13(-10.40%)
Jul 30, 2007
1.380
1.380
1.240
1.250
3,661
-0.14(-10.07%)
Jul 27, 2007
1.250
1.390
1.100
1.390
16,969
+0.11(+8.59%)
Jul 26, 2007
1.280
1.280
1.280
1.280
1,200
+0.00(+0.00%)
Jul 25, 2007
1.390
1.390
1.200
1.280
4,246
-0.06(-4.48%)
Jul 24, 2007
1.290
1.380
1.200
1.340
9,100
+0.07(+5.51%)
Jul 23, 2007
1.270
1.270
1.270
1.270
500
-0.01(-0.78%)
Jul 20, 2007
1.260
1.280
1.260
1.280
200
+0.07(+5.79%)
Jul 19, 2007
1.210
1.210
1.210
1.210
0
+0.00(+0.00%)
Jul 18, 2007
1.260
1.260
1.070
1.210
1,870
-0.09(-6.99%)
Jul 17, 2007
1.280
1.301
1.280
1.301
200
-0.02(-1.44%)
Jul 16, 2007
1.320
1.320
1.320
1.320
310
+0.02(+1.54%)
Jul 13, 2007
1.300
1.310
1.300
1.300
5,700
-0.01(-0.76%)
Jul 12, 2007
1.310
1.310
1.310
1.310
300
-0.03(-2.24%)
Jul 11, 2007
1.340
1.340
1.340
1.340
500
+0.00(+0.00%)
Jul 10, 2007
1.340
1.340
1.340
1.340
3,500
+0.00(+0.00%)
Jul 09, 2007
1.400
1.400
1.340
1.340
1,300
-0.01(-0.74%)
Jul 06, 2007
1.390
1.450
1.070
1.350
50,286
-0.10(-6.90%)
Jul 05, 2007
1.450
1.500
1.230
1.450
29,200
+0.13(+9.85%)
Jul 03, 2007
1.320
1.320
1.220
1.320
13,371
+0.04(+3.13%)
Jul 02, 2007
1.290
1.290
1.230
1.280
29,900
+0.05(+4.39%)
Jun 29, 2007
1.210
1.226
1.180
1.226
1,700
+0.02(+1.34%)
Jun 28, 2007
1.190
1.210
1.140
1.210
25,355
+0.09(+8.04%)
Jun 27, 2007
1.121
1.121
1.120
1.120
2,250
-0.05(-4.27%)
Jun 26, 2007
1.100
1.190
1.060
1.170
14,399
+0.09(+8.33%)
Jun 25, 2007
1.050
1.080
1.050
1.080
3,000
+0.03(+2.86%)
Jun 22, 2007
1.040
1.050
1.040
1.050
500
+0.00(+0.00%)
Jun 21, 2007
1.050
1.050
1.050
1.050
0
+0.00(+0.00%)
Jun 20, 2007
1.050
1.050
1.030
1.050
500
+0.03(+2.94%)
Jun 19, 2007
1.050
1.170
1.020
1.020
6,600
-0.01(-0.97%)
Jun 18, 2007
1.030
1.030
1.030
1.030
0
+0.00(+0.00%)
Jun 15, 2007
1.101
1.110
1.030
1.030
21,000
-0.02(-1.90%)
Jun 14, 2007
1.100
1.100
1.000
1.050
54,400
-0.08(-7.08%)
Jun 13, 2007
1.230
1.230
1.130
1.130
7,300
+0.04(+3.67%)
Jun 12, 2007
1.110
1.110
1.090
1.090
200
-0.07(-6.03%)
Jun 11, 2007
1.150
1.160
1.150
1.160
400
+0.00(+0.00%)
Jun 08, 2007
1.140
1.160
1.080
1.160
11,182
+0.02(+1.75%)
Jun 07, 2007
1.030
1.140
1.030
1.140
9,871
+0.11(+10.68%)
Jun 06, 2007
1.030
1.030
1.030
1.030
1,750
+0.01(+0.98%)
Jun 05, 2007
1.000
1.030
1.000
1.020
18,100
+0.03(+3.03%)
Jun 04, 2007
0.9500
0.9900
0.9500
0.9900
10,590
+0.04(+4.43%)
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.