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
Aegon N.V. ADR
(NY:
AEG
)
6.250
-0.080 (-1.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 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, 2006
9.253
9.309
9.197
9.297
620,213
+0.23(+2.52%)
May 30, 2006
9.281
9.281
9.063
9.069
757,361
-0.42(-4.40%)
May 26, 2006
9.487
9.520
9.396
9.487
542,305
+0.03(+0.35%)
May 25, 2006
9.320
9.459
9.258
9.453
911,741
+0.23(+2.48%)
May 24, 2006
9.208
9.286
9.091
9.225
547,152
-0.04(-0.42%)
May 23, 2006
9.325
9.465
9.258
9.264
523,456
+0.09(+0.97%)
May 22, 2006
9.153
9.203
8.991
9.175
798,289
-0.17(-1.79%)
May 19, 2006
9.258
9.359
9.164
9.342
743,718
+0.12(+1.33%)
May 18, 2006
9.370
9.437
9.158
9.219
782,492
-0.04(-0.42%)
May 17, 2006
9.626
9.687
9.203
9.258
1,790,452
-0.50(-5.14%)
May 16, 2006
9.821
9.821
9.699
9.760
473,014
+0.04(+0.40%)
May 15, 2006
9.749
9.827
9.643
9.721
807,085
-0.08(-0.80%)
May 12, 2006
9.927
9.971
9.771
9.799
825,216
-0.34(-3.35%)
May 11, 2006
10.25
10.26
10.11
10.14
717,329
-0.26(-2.52%)
May 10, 2006
10.58
10.60
10.36
10.40
489,529
-0.08(-0.80%)
May 09, 2006
10.40
10.50
10.38
10.48
502,992
-0.05(-0.48%)
May 08, 2006
10.53
10.57
10.50
10.53
856,451
+0.22(+2.11%)
May 05, 2006
10.24
10.32
10.23
10.32
606,930
+0.31(+3.12%)
May 04, 2006
9.960
10.05
9.949
10.00
500,479
+0.09(+0.96%)
May 03, 2006
9.910
9.944
9.871
9.910
379,308
-0.14(-1.44%)
May 02, 2006
10.04
10.06
9.971
10.05
506,223
+0.11(+1.12%)
May 01, 2006
9.994
10.11
9.916
9.944
332,097
-0.05(-0.50%)
Apr 28, 2006
10.00
10.05
9.955
9.994
472,116
-0.11(-1.05%)
Apr 27, 2006
9.927
10.15
9.882
10.10
758,438
+0.17(+1.74%)
Apr 26, 2006
9.955
9.994
9.882
9.927
1,017,474
-0.16(-1.60%)
Apr 25, 2006
10.08
10.09
9.994
10.09
768,670
+0.06(+0.56%)
Apr 24, 2006
9.994
10.06
9.971
10.03
434,957
-0.08(-0.77%)
Apr 21, 2006
10.14
10.18
10.08
10.11
795,597
+0.05(+0.50%)
Apr 20, 2006
9.994
10.10
9.994
10.06
710,328
-0.01(-0.06%)
Apr 19, 2006
9.949
10.08
9.949
10.07
615,546
+0.12(+1.23%)
Apr 18, 2006
9.816
9.966
9.760
9.944
680,529
+0.25(+2.59%)
Apr 17, 2006
9.671
9.754
9.671
9.693
378,590
+0.07(+0.69%)
Apr 13, 2006
9.660
9.648
9.565
9.626
296,553
-0.03(-0.35%)
Apr 12, 2006
9.609
9.721
9.587
9.660
370,692
-0.01(-0.06%)
Apr 11, 2006
9.854
9.860
9.648
9.665
495,812
-0.22(-2.20%)
Apr 10, 2006
9.938
9.960
9.860
9.882
494,196
+0.04(+0.45%)
Apr 07, 2006
9.994
9.999
9.821
9.838
1,121,411
-0.23(-2.27%)
Apr 06, 2006
10.12
10.13
10.02
10.07
734,024
-0.17(-1.69%)
Apr 05, 2006
10.21
10.26
10.17
10.24
663,117
-0.08(-0.76%)
Apr 04, 2006
10.30
10.34
10.26
10.32
873,684
+0.07(+0.71%)
Apr 03, 2006
10.18
10.29
10.15
10.24
742,282
-0.02(-0.22%)
Mar 31, 2006
10.37
10.38
10.25
10.27
487,016
-0.11(-1.02%)
Mar 30, 2006
10.27
10.43
10.27
10.37
566,898
+0.12(+1.20%)
Mar 29, 2006
10.14
10.25
10.11
10.25
419,699
+0.19(+1.88%)
Mar 28, 2006
10.14
10.18
10.02
10.06
786,442
-0.23(-2.22%)
Mar 27, 2006
10.28
10.31
10.24
10.29
546,793
+0.06(+0.60%)
Mar 24, 2006
10.12
10.23
10.05
10.23
947,823
+0.00(+0.00%)
Mar 23, 2006
10.27
10.33
10.20
10.23
805,470
-0.25(-2.39%)
Mar 22, 2006
10.32
10.48
10.32
10.48
881,762
+0.18(+1.73%)
Mar 21, 2006
10.31
10.39
10.27
10.30
1,107,768
-0.21(-1.96%)
Mar 20, 2006
10.48
10.54
10.43
10.51
1,515,799
+0.38(+3.80%)
Mar 17, 2006
10.12
10.14
10.03
10.12
1,766,577
+0.41(+4.19%)
Mar 16, 2006
9.643
9.732
9.643
9.715
871,351
+0.10(+1.04%)
Mar 15, 2006
9.531
9.615
9.521
9.615
2,062,772
+0.18(+1.95%)
Mar 14, 2006
9.348
9.431
9.331
9.431
792,365
+0.14(+1.56%)
Mar 13, 2006
9.242
9.309
9.236
9.286
559,897
+0.08(+0.85%)
Mar 10, 2006
9.030
9.208
9.002
9.208
930,769
+0.37(+4.22%)
Mar 09, 2006
8.902
8.930
8.824
8.835
618,239
-0.22(-2.46%)
Mar 08, 2006
8.902
9.086
8.885
9.058
490,606
+0.05(+0.56%)
Mar 07, 2006
8.980
9.030
8.919
9.008
1,091,073
-0.12(-1.28%)
Mar 06, 2006
9.169
9.169
9.080
9.125
726,485
+0.05(+0.55%)
Mar 03, 2006
9.125
9.153
9.036
9.075
622,188
-0.15(-1.63%)
Mar 02, 2006
9.136
9.236
9.069
9.225
713,021
-0.02(-0.18%)
Mar 01, 2006
9.219
9.247
9.153
9.242
464,936
+0.05(+0.55%)
Feb 28, 2006
9.270
9.231
9.136
9.192
480,194
-0.08(-0.84%)
Feb 27, 2006
9.231
9.320
9.214
9.270
516,635
+0.08(+0.91%)
Feb 24, 2006
9.197
9.247
9.153
9.186
355,254
+0.02(+0.24%)
Feb 23, 2006
9.169
9.219
9.080
9.164
536,920
-0.03(-0.36%)
Feb 22, 2006
9.024
9.197
9.019
9.197
694,890
+0.12(+1.35%)
Feb 21, 2006
9.158
9.175
9.041
9.075
452,011
-0.07(-0.73%)
Feb 17, 2006
9.097
9.164
9.080
9.141
355,254
+0.02(+0.24%)
Feb 16, 2006
8.980
9.119
8.974
9.119
478,758
+0.18(+1.99%)
Feb 15, 2006
8.941
9.024
8.874
8.941
485,938
-0.04(-0.50%)
Feb 14, 2006
8.891
8.985
8.852
8.985
587,004
+0.09(+1.07%)
Feb 13, 2006
8.857
8.930
8.841
8.891
345,560
-0.01(-0.06%)
Feb 10, 2006
9.018
9.019
8.835
8.896
583,593
+0.02(+0.25%)
Feb 09, 2006
8.863
8.907
8.841
8.874
622,368
+0.04(+0.50%)
Feb 08, 2006
8.740
8.841
8.735
8.829
445,548
+0.11(+1.28%)
Feb 07, 2006
8.752
8.813
8.696
8.718
730,613
-0.09(-1.01%)
Feb 06, 2006
8.829
8.852
8.752
8.807
451,831
-0.05(-0.57%)
Feb 03, 2006
8.818
8.902
8.802
8.857
596,338
-0.08(-0.87%)
Feb 02, 2006
9.002
9.047
8.907
8.935
666,887
-0.11(-1.23%)
Feb 01, 2006
8.985
9.075
8.969
9.047
357,408
+0.06(+0.62%)
Jan 31, 2006
8.952
9.036
8.941
8.991
654,859
+0.02(+0.19%)
Jan 30, 2006
8.974
9.008
8.941
8.974
499,222
-0.03(-0.37%)
Jan 27, 2006
9.091
9.108
8.980
9.008
803,136
+0.07(+0.75%)
Jan 26, 2006
8.846
8.974
8.846
8.941
863,632
+0.19(+2.16%)
Jan 25, 2006
8.735
8.774
8.635
8.752
975,109
+0.05(+0.58%)
Jan 24, 2006
8.623
8.701
8.612
8.701
749,821
+0.04(+0.51%)
Jan 23, 2006
8.607
8.690
8.596
8.657
501,197
+0.09(+1.04%)
Jan 20, 2006
8.690
8.690
8.551
8.568
803,316
-0.21(-2.35%)
Jan 19, 2006
8.690
8.813
8.690
8.774
672,272
+0.15(+1.74%)
Jan 18, 2006
8.651
8.707
8.551
8.623
992,880
-0.16(-1.78%)
Jan 17, 2006
8.707
8.790
8.690
8.779
793,263
-0.10(-1.13%)
Jan 13, 2006
8.913
8.924
8.796
8.880
1,074,558
-0.13(-1.42%)
Jan 12, 2006
9.013
9.075
8.980
9.008
760,053
-0.02(-0.19%)
Jan 11, 2006
8.963
9.036
8.930
9.024
548,229
+0.08(+0.93%)
Jan 10, 2006
8.891
8.963
8.880
8.941
959,491
-0.18(-2.01%)
Jan 09, 2006
9.041
9.130
9.024
9.125
793,622
-0.13(-1.44%)
Jan 06, 2006
9.242
9.281
9.175
9.258
677,298
+0.06(+0.67%)
Jan 05, 2006
9.141
9.225
9.125
9.197
793,263
+0.00(+0.00%)
Jan 04, 2006
9.247
9.275
9.136
9.197
1,415,990
-0.15(-1.61%)
Jan 03, 2006
9.231
9.359
9.169
9.348
2,164,555
+0.26(+2.82%)
Dec 30, 2005
9.069
9.108
9.036
9.091
827,370
-0.11(-1.21%)
Dec 29, 2005
9.192
9.242
9.180
9.203
651,449
+0.02(+0.24%)
Dec 28, 2005
9.258
9.264
9.158
9.180
351,125
-0.01(-0.06%)
Dec 27, 2005
9.236
9.270
9.153
9.186
606,212
-0.01(-0.12%)
Dec 23, 2005
9.203
9.225
9.169
9.197
582,516
-0.03(-0.36%)
Dec 22, 2005
9.247
9.258
9.203
9.231
820,190
+0.02(+0.18%)
Dec 21, 2005
9.203
9.236
9.164
9.214
1,590,117
-0.01(-0.12%)
Dec 20, 2005
9.247
9.258
9.175
9.225
846,937
-0.12(-1.31%)
Dec 19, 2005
9.392
9.426
9.348
9.348
1,015,140
+0.07(+0.78%)
Dec 16, 2005
9.264
9.331
9.258
9.275
729,177
+0.13(+1.40%)
Dec 15, 2005
9.141
9.169
9.075
9.147
540,869
-0.09(-1.02%)
Dec 14, 2005
9.242
9.275
9.214
9.242
466,192
+0.06(+0.67%)
Dec 13, 2005
9.136
9.214
9.086
9.180
579,644
+0.02(+0.24%)
Dec 12, 2005
9.136
9.192
9.130
9.158
507,300
+0.08(+0.86%)
Dec 09, 2005
8.974
9.108
8.963
9.080
978,878
-0.07(-0.73%)
Dec 08, 2005
9.147
9.242
9.091
9.147
997,907
-0.07(-0.73%)
Dec 07, 2005
9.281
9.303
9.175
9.214
748,924
-0.09(-1.02%)
Dec 06, 2005
9.320
9.387
9.270
9.309
1,077,969
+0.05(+0.54%)
Dec 05, 2005
9.258
9.297
9.203
9.258
1,252,455
+0.16(+1.78%)
Dec 02, 2005
9.075
9.114
9.041
9.097
1,153,723
+0.09(+0.99%)
Dec 01, 2005
8.930
9.024
8.902
9.008
981,212
+0.22(+2.47%)
Nov 30, 2005
8.824
8.857
8.785
8.790
1,145,825
+0.05(+0.57%)
Nov 29, 2005
8.746
8.813
8.707
8.740
965,236
-0.01(-0.06%)
Nov 28, 2005
8.768
8.768
8.685
8.746
1,182,445
+0.12(+1.36%)
Nov 25, 2005
8.707
8.707
8.607
8.629
448,241
-0.13(-1.53%)
Nov 23, 2005
8.685
8.790
8.674
8.763
668,502
+0.03(+0.32%)
Nov 22, 2005
8.607
8.774
8.579
8.735
766,695
+0.06(+0.64%)
Nov 21, 2005
8.662
8.690
8.612
8.679
721,638
+0.00(+0.00%)
Nov 18, 2005
8.657
8.690
8.590
8.679
714,637
+0.04(+0.45%)
Nov 17, 2005
8.540
8.646
8.523
8.640
923,768
+0.08(+0.98%)
Nov 16, 2005
8.579
8.584
8.529
8.557
779,082
-0.07(-0.78%)
Nov 15, 2005
8.640
8.685
8.596
8.623
1,677,898
-0.13(-1.53%)
Nov 14, 2005
8.774
8.790
8.718
8.757
928,974
-0.04(-0.51%)
Nov 11, 2005
8.779
8.818
8.763
8.802
671,374
+0.07(+0.83%)
Nov 10, 2005
8.701
8.763
8.623
8.729
823,242
+0.18(+2.08%)
Nov 09, 2005
8.534
8.596
8.496
8.551
713,021
-0.05(-0.58%)
Nov 08, 2005
8.607
8.635
8.573
8.601
479,297
-0.04(-0.52%)
Nov 07, 2005
8.568
8.662
8.584
8.646
639,062
+0.08(+0.98%)
Nov 04, 2005
8.635
8.657
8.495
8.562
886,250
-0.05(-0.58%)
Nov 03, 2005
8.679
8.701
8.607
8.612
1,076,712
-0.02(-0.19%)
Nov 02, 2005
8.467
8.662
8.467
8.629
1,109,384
+0.16(+1.84%)
Nov 01, 2005
8.479
8.490
8.423
8.473
721,817
+0.04(+0.46%)
Oct 31, 2005
8.417
8.440
8.384
8.434
990,726
+0.05(+0.60%)
Oct 28, 2005
8.356
8.389
8.300
8.384
1,069,532
+0.07(+0.80%)
Oct 27, 2005
8.367
8.389
8.300
8.317
1,382,421
-0.03(-0.33%)
Oct 26, 2005
8.401
8.440
8.334
8.345
1,673,231
-0.06(-0.73%)
Oct 25, 2005
8.423
8.462
8.367
8.406
712,483
-0.03(-0.40%)
Oct 24, 2005
8.345
8.440
8.334
8.440
704,943
+0.13(+1.61%)
Oct 21, 2005
8.356
8.373
8.250
8.306
1,043,144
+0.03(+0.40%)
Oct 20, 2005
8.362
8.373
8.250
8.272
1,436,455
-0.22(-2.62%)
Oct 19, 2005
8.311
8.495
8.295
8.495
929,513
+0.13(+1.60%)
Oct 18, 2005
8.356
8.417
8.339
8.362
953,747
+0.01(+0.07%)
Oct 17, 2005
8.233
8.412
8.211
8.356
885,353
+0.02(+0.20%)
Oct 14, 2005
8.284
8.378
8.228
8.339
925,025
+0.17(+2.11%)
Oct 13, 2005
8.066
8.178
8.055
8.167
594,723
+0.04(+0.55%)
Oct 12, 2005
8.172
8.206
8.066
8.122
680,170
-0.03(-0.41%)
Oct 11, 2005
8.250
8.261
8.150
8.155
741,743
-0.09(-1.15%)
Oct 10, 2005
8.311
8.317
8.233
8.250
672,092
-0.07(-0.87%)
Oct 07, 2005
8.378
8.378
8.289
8.323
602,262
+0.02(+0.27%)
Oct 06, 2005
8.300
8.367
8.261
8.300
1,134,515
+0.07(+0.88%)
Oct 05, 2005
8.356
8.362
8.222
8.228
645,704
-0.06(-0.74%)
Oct 04, 2005
8.300
8.395
8.284
8.289
646,422
-0.01(-0.07%)
Oct 03, 2005
8.256
8.306
8.239
8.295
649,474
-0.01(-0.07%)
Sep 30, 2005
8.272
8.339
8.256
8.300
718,945
+0.01(+0.07%)
Sep 29, 2005
8.172
8.295
8.139
8.295
850,886
+0.13(+1.64%)
Sep 28, 2005
8.144
8.178
8.128
8.161
993,957
+0.11(+1.31%)
Sep 27, 2005
8.044
8.089
8.016
8.055
1,188,907
+0.19(+2.48%)
Sep 26, 2005
7.843
7.933
7.821
7.860
949,797
+0.13(+1.66%)
Sep 23, 2005
7.732
7.766
7.688
7.732
852,502
-0.07(-0.86%)
Sep 22, 2005
7.754
7.804
7.715
7.799
1,078,867
-0.06(-0.78%)
Sep 21, 2005
7.910
7.938
7.832
7.860
596,338
-0.05(-0.63%)
Sep 20, 2005
8.011
8.044
7.910
7.910
599,390
-0.06(-0.77%)
Sep 19, 2005
7.999
7.999
7.944
7.972
692,736
-0.09(-1.17%)
Sep 16, 2005
7.999
8.072
7.983
8.066
953,567
+0.17(+2.19%)
Sep 15, 2005
7.877
7.938
7.877
7.894
1,225,169
-0.02(-0.28%)
Sep 14, 2005
7.927
7.977
7.905
7.916
1,987,915
-0.02(-0.28%)
Sep 13, 2005
7.977
7.977
7.916
7.938
771,363
-0.08(-1.04%)
Sep 12, 2005
8.050
8.072
8.005
8.022
739,768
-0.15(-1.84%)
Sep 09, 2005
8.128
8.189
8.128
8.172
475,168
+0.07(+0.89%)
Sep 08, 2005
8.094
8.128
8.083
8.100
656,834
-0.07(-0.82%)
Sep 07, 2005
8.122
8.189
8.105
8.167
855,015
+0.08(+0.96%)
Sep 06, 2005
8.038
8.122
8.027
8.089
1,129,130
+0.21(+2.69%)
Sep 02, 2005
7.860
7.916
7.855
7.877
559,897
-0.04(-0.49%)
Sep 01, 2005
7.905
7.972
7.882
7.916
844,962
+0.04(+0.57%)
Aug 31, 2005
7.749
7.882
7.749
7.871
1,005,626
+0.14(+1.80%)
Aug 30, 2005
7.754
7.760
7.688
7.732
735,999
-0.04(-0.57%)
Aug 29, 2005
7.715
7.788
7.699
7.777
599,749
+0.00(+0.00%)
Aug 26, 2005
7.816
7.799
7.749
7.777
805,470
-0.03(-0.43%)
Aug 25, 2005
7.816
7.827
7.782
7.810
776,389
-0.04(-0.57%)
Aug 24, 2005
7.882
7.938
7.838
7.855
1,072,763
-0.03(-0.35%)
Aug 23, 2005
7.899
7.910
7.860
7.882
750,001
-0.05(-0.63%)
Aug 22, 2005
7.972
7.999
7.894
7.933
745,154
+0.01(+0.07%)
Aug 19, 2005
7.921
7.955
7.888
7.927
593,825
+0.02(+0.21%)
Aug 18, 2005
7.871
7.921
7.838
7.910
1,070,430
-0.09(-1.11%)
Aug 17, 2005
7.938
8.022
7.921
7.999
1,116,923
-0.02(-0.21%)
Aug 16, 2005
8.100
8.111
8.011
8.016
967,031
-0.16(-1.98%)
Aug 15, 2005
8.150
8.211
8.116
8.178
668,861
-0.08(-1.01%)
Aug 12, 2005
8.289
8.317
8.239
8.261
739,768
-0.09(-1.13%)
Aug 11, 2005
8.239
8.356
8.239
8.356
1,088,740
+0.22(+2.67%)
Aug 10, 2005
8.167
8.261
8.133
8.139
824,319
+0.08(+0.97%)
Aug 09, 2005
7.955
8.100
7.955
8.061
548,229
+0.15(+1.90%)
Aug 08, 2005
8.005
8.016
7.894
7.910
440,163
-0.04(-0.49%)
Aug 05, 2005
7.994
8.016
7.916
7.949
495,273
-0.11(-1.38%)
Aug 04, 2005
8.094
8.150
8.050
8.061
606,391
-0.09(-1.09%)
Aug 03, 2005
8.105
8.183
8.105
8.150
599,390
+0.06(+0.76%)
Aug 02, 2005
8.072
8.122
8.066
8.089
529,021
+0.10(+1.26%)
Aug 01, 2005
7.994
8.038
7.972
7.988
496,350
+0.02(+0.21%)
Jul 29, 2005
8.005
8.016
7.944
7.972
388,822
-0.06(-0.69%)
Jul 28, 2005
7.983
8.033
7.927
8.027
824,139
+0.13(+1.62%)
Jul 27, 2005
7.855
7.916
7.827
7.899
633,138
+0.07(+0.85%)
Jul 26, 2005
7.821
7.855
7.791
7.832
651,269
+0.04(+0.57%)
Jul 25, 2005
7.860
7.866
7.788
7.788
614,828
-0.03(-0.36%)
Jul 22, 2005
7.832
7.866
7.771
7.816
368,179
-0.02(-0.21%)
Jul 21, 2005
7.927
7.938
7.816
7.832
703,328
-0.11(-1.33%)
Jul 20, 2005
7.821
7.960
7.766
7.938
678,734
+0.09(+1.21%)
Jul 19, 2005
7.715
7.866
7.715
7.843
695,429
+0.14(+1.81%)
Jul 18, 2005
7.699
7.743
7.693
7.704
545,177
+0.03(+0.36%)
Jul 15, 2005
7.654
7.699
7.632
7.676
634,754
-0.01(-0.07%)
Jul 14, 2005
7.688
7.715
7.637
7.682
738,512
+0.10(+1.32%)
Jul 13, 2005
7.587
7.643
7.543
7.582
807,803
+0.03(+0.37%)
Jul 12, 2005
7.532
7.576
7.509
7.554
742,102
+0.07(+0.97%)
Jul 11, 2005
7.415
7.515
7.415
7.481
751,975
+0.17(+2.28%)
Jul 08, 2005
7.231
7.348
7.220
7.314
558,820
+0.08(+1.16%)
Jul 07, 2005
7.108
7.247
7.097
7.231
665,450
-0.02(-0.31%)
Jul 06, 2005
7.259
7.337
7.247
7.253
690,941
+0.01(+0.15%)
Jul 05, 2005
7.142
7.253
7.130
7.242
466,910
+0.06(+0.78%)
Jul 01, 2005
7.192
7.225
7.147
7.186
479,297
+0.02(+0.23%)
Jun 30, 2005
7.231
7.253
7.169
7.169
448,241
+0.01(+0.08%)
Jun 29, 2005
7.197
7.214
7.136
7.164
502,274
+0.00(+0.00%)
Jun 28, 2005
7.125
7.175
7.108
7.164
636,908
+0.08(+1.10%)
Jun 27, 2005
7.108
7.136
7.075
7.086
620,213
-0.06(-0.86%)
Jun 24, 2005
7.203
7.286
7.142
7.147
442,856
-0.06(-0.77%)
Jun 23, 2005
7.264
7.309
7.186
7.203
781,236
-0.12(-1.67%)
Jun 22, 2005
7.348
7.370
7.298
7.325
1,466,972
-0.02(-0.30%)
Jun 21, 2005
7.325
7.370
7.292
7.348
923,948
+0.07(+0.92%)
Jun 20, 2005
7.208
7.292
7.192
7.281
783,928
-0.09(-1.28%)
Jun 17, 2005
7.337
7.387
7.309
7.376
748,565
+0.14(+2.00%)
Jun 16, 2005
7.253
7.264
7.208
7.231
353,818
+0.02(+0.31%)
Jun 15, 2005
7.197
7.225
7.158
7.208
746,590
+0.02(+0.23%)
Jun 14, 2005
7.125
7.220
7.125
7.192
542,126
+0.05(+0.70%)
Jun 13, 2005
7.125
7.197
7.086
7.142
562,949
-0.07(-0.93%)
Jun 10, 2005
7.275
7.286
7.186
7.208
514,481
-0.04(-0.61%)
Jun 09, 2005
7.253
7.286
7.200
7.253
580,362
+0.07(+0.93%)
Jun 08, 2005
7.231
7.281
7.158
7.186
786,083
-0.03(-0.46%)
Jun 07, 2005
7.236
7.286
7.203
7.220
632,779
+0.01(+0.08%)
Jun 06, 2005
7.192
7.225
7.169
7.214
691,300
+0.02(+0.31%)
Jun 03, 2005
7.259
7.275
7.164
7.192
653,603
-0.16(-2.12%)
Jun 02, 2005
7.309
7.364
7.298
7.348
561,513
+0.13(+1.77%)
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.