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
Berkshire Hathaway
(NY:
BRK-A
)
685,490.00
-2350.00 (-0.34%)
Official Closing Price
Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jun 30, 2010
119530
121102
119085
120000
1,224
-199.00(-0.17%)
Jun 29, 2010
120300
121950
119405
120199
1,602
-2101.00(-1.72%)
Jun 25, 2010
122300
122300
118986
122300
3,312
+4100.00(+3.47%)
Jun 24, 2010
118000
119617
117394
118200
648
-105.00(-0.09%)
Jun 23, 2010
119000
119765
116800
118305
617
-470.00(-0.40%)
Jun 22, 2010
119401
120449
118683
118775
1,352
-600.00(-0.50%)
Jun 21, 2010
119800
120632
118829
119375
1,042
-625.00(-0.52%)
Jun 18, 2010
120000
120000
118827
120000
1,824
+1030.00(+0.87%)
Jun 17, 2010
116322
118970
116322
118970
1,118
+2515.00(+2.16%)
Jun 16, 2010
115000
116455
114787
116455
748
+905.00(+0.78%)
Jun 15, 2010
112486
115906
112190
115550
1,276
+3350.00(+2.99%)
Jun 14, 2010
112000
113611
111935
112200
1,146
+900.00(+0.81%)
Jun 11, 2010
110350
112025
110000
111300
1,134
+250.00(+0.23%)
Jun 10, 2010
108781
111236
108781
111050
701
+3284.00(+3.05%)
Jun 09, 2010
108991
110343
107029
107766
660
-1434.00(-1.31%)
Jun 08, 2010
105600
109250
104502
109200
634
+4080.00(+3.88%)
Jun 07, 2010
105250
106442
104800
105120
400
+170.00(+0.16%)
Jun 04, 2010
104950
106900
104750
104950
608
-3530.00(-3.25%)
Jun 03, 2010
108600
108955
106957
108480
735
-20.00(-0.02%)
Jun 02, 2010
105800
108500
105330
108500
543
+3369.00(+3.20%)
Jun 01, 2010
105389
107874
105000
105131
716
-779.00(-0.74%)
May 28, 2010
105910
109129
105910
105910
793
-3715.00(-3.39%)
May 27, 2010
106950
110068
106866
109625
1,030
+4550.00(+4.33%)
May 26, 2010
107100
107100
105075
105075
1,216
-550.00(-0.52%)
May 25, 2010
105148
106266
102751
105625
1
-477.00(-0.45%)
May 24, 2010
108150
108768
106099
106102
883
-2898.00(-2.66%)
May 21, 2010
106885
109850
106040
109000
1,348
+350.00(+0.32%)
May 20, 2010
109679
110752
108650
108650
1,067
-5050.00(-4.44%)
May 19, 2010
112503
114437
111400
113700
967
+400.00(+0.35%)
May 18, 2010
114750
116000
112900
113300
447
-925.00(-0.81%)
May 17, 2010
114000
114700
112520
114225
606
+75.00(+0.07%)
May 14, 2010
114150
115597
113064
114150
764
-1750.00(-1.51%)
May 13, 2010
116500
117131
115850
115900
518
-1100.00(-0.94%)
May 12, 2010
116230
117743
115810
117000
485
+900.00(+0.78%)
May 11, 2010
116850
118116
115565
116100
642
-710.00(-0.61%)
May 10, 2010
115819
117445
115710
116810
921
+5310.00(+4.76%)
May 07, 2010
111550
113661
109187
111500
1,155
-500.00(-0.45%)
May 06, 2010
112159
115726
108565
112000
2
-2950.00(-2.57%)
May 05, 2010
114710
115365
114000
114950
905
+150.00(+0.13%)
May 04, 2010
117100
117100
114499
114800
606
-2630.00(-2.24%)
May 03, 2010
116190
117950
116190
117430
591
+2105.00(+1.83%)
Apr 30, 2010
117400
117640
115325
115325
674
-1476.00(-1.26%)
Apr 29, 2010
116900
117128
116395
116801
845
+1176.00(+1.02%)
Apr 28, 2010
115200
116499
115200
115625
673
+675.00(+0.59%)
Apr 27, 2010
117460
117920
114820
114950
1,142
-3810.00(-3.21%)
Apr 26, 2010
118995
119499
118475
118760
866
-240.00(-0.20%)
Apr 23, 2010
117775
119000
116966
119000
919
+600.00(+0.51%)
Apr 22, 2010
116866
118400
116050
118400
1,214
+120.00(+0.10%)
Apr 21, 2010
119900
120025
117229
118280
1,012
-1320.00(-1.10%)
Apr 20, 2010
119725
120177
119001
119600
757
+465.00(+0.39%)
Apr 19, 2010
116410
119357
116410
119135
588
+735.00(+0.62%)
Apr 16, 2010
119806
120331
113506
118400
1,124
-1350.00(-1.13%)
Apr 15, 2010
121090
121145
119747
119750
802
-1505.00(-1.24%)
Apr 14, 2010
120851
121574
120600
121255
649
+400.00(+0.33%)
Apr 13, 2010
120950
121000
119580
120855
670
+390.00(+0.32%)
Apr 12, 2010
121038
121610
120236
120465
373
-585.00(-0.48%)
Apr 09, 2010
119455
121050
119366
121050
647
+1650.00(+1.38%)
Apr 08, 2010
119300
119560
118693
119400
584
-400.00(-0.33%)
Apr 07, 2010
121065
121115
119332
119800
629
-1405.00(-1.16%)
Apr 06, 2010
121301
121485
120766
121205
1,011
-495.00(-0.41%)
Apr 05, 2010
122595
122908
121475
121700
1,073
-720.00(-0.59%)
Apr 01, 2010
122210
122420
122420
122420
51,700
+620.00(+0.51%)
Mar 31, 2010
121800
122350
121186
121800
766
-659.00(-0.54%)
Mar 30, 2010
122300
122720
122122
122459
643
-141.00(-0.12%)
Mar 29, 2010
122400
122892
122375
122600
1,071
+612.00(+0.50%)
Mar 26, 2010
122600
123180
121481
121988
895
-662.00(-0.54%)
Mar 25, 2010
122415
123385
122030
122650
1,527
+560.00(+0.46%)
Mar 24, 2010
123057
123057
121500
122090
735
-1340.00(-1.09%)
Mar 23, 2010
123485
123500
122575
123430
1,047
-70.00(-0.06%)
Mar 22, 2010
122000
123515
121650
123500
885
+875.00(+0.71%)
Mar 19, 2010
124095
124428
122625
122625
2,162
-731.00(-0.59%)
Mar 18, 2010
123465
123623
122976
123356
1,308
-401.00(-0.32%)
Mar 17, 2010
123800
123894
123048
123757
1,074
+182.00(+0.15%)
Mar 16, 2010
123500
123727
122660
123575
1,597
+575.00(+0.47%)
Mar 15, 2010
122900
123350
122900
123000
1,126
-200.00(-0.16%)
Mar 12, 2010
124065
140711
122546
123200
2,104
-253.00(-0.20%)
Mar 11, 2010
122700
123550
122055
123453
1,545
+203.00(+0.16%)
Mar 10, 2010
123705
124177
122500
123250
1,165
-340.00(-0.28%)
Mar 09, 2010
123800
124020
123090
123590
1,790
-210.00(-0.17%)
Mar 08, 2010
125224
125252
123800
123800
2,323
-1200.00(-0.96%)
Mar 05, 2010
124550
125050
124296
125000
2,207
+763.00(+0.61%)
Mar 04, 2010
124469
124949
123640
124237
1,521
-213.00(-0.17%)
Mar 03, 2010
121740
124700
121120
124450
1,843
+3450.00(+2.85%)
Mar 02, 2010
123253
124094
121000
121000
4,696
-1801.00(-1.47%)
Mar 01, 2010
119850
122893
118700
122801
2,714
+3001.00(+2.51%)
Feb 26, 2010
119600
120133
118642
119800
3,249
+1023.00(+0.86%)
Feb 25, 2010
118100
119012
117997
118777
2,595
-723.00(-0.61%)
Feb 24, 2010
119350
119978
118217
119500
3,621
+1100.00(+0.93%)
Feb 23, 2010
118800
120021
118400
118400
3,588
+559.00(+0.47%)
Feb 22, 2010
118500
120038
117514
117841
3,938
+91.00(+0.08%)
Feb 19, 2010
114955
118950
114840
117750
4,935
+3750.00(+3.29%)
Feb 18, 2010
114100
115050
113800
114000
3,258
-375.00(-0.33%)
Feb 17, 2010
114300
114618
113140
114375
1,952
+255.00(+0.22%)
Feb 16, 2010
113800
114228
113450
114120
3,989
+120.00(+0.11%)
Feb 12, 2010
115555
114000
114000
114000
2,740,200
-950.00(-0.83%)
Feb 11, 2010
111711
115180
111300
114950
5,933
+3381.00(+3.03%)
Feb 10, 2010
111200
111799
111200
111569
4,556
+69.00(+0.06%)
Feb 09, 2010
111925
111937
110858
111500
10,364
-132.00(-0.12%)
Feb 08, 2010
110640
111710
109400
111632
6,075
+1632.00(+1.48%)
Feb 05, 2010
108260
110505
107416
110000
4,811
+177.00(+0.16%)
Feb 04, 2010
110300
110444
108026
109823
4,932
-2631.00(-2.34%)
Feb 03, 2010
112885
112991
111250
112454
4,471
-1044.00(-0.92%)
Feb 02, 2010
112700
114177
112335
113498
5,044
+360.00(+0.32%)
Feb 01, 2010
116640
116910
111909
113138
6,532
-1462.00(-1.28%)
Jan 29, 2010
111405
116650
111405
114600
6,769
+4130.00(+3.74%)
Jan 28, 2010
107500
111000
107500
110470
5,827
+3470.00(+3.24%)
Jan 27, 2010
109100
109670
104935
107000
7,033
+5249.00(+5.16%)
Jan 26, 2010
104800
104800
101751
101751
2,019
-1449.00(-1.40%)
Jan 25, 2010
107400
107500
102290
103200
3,439
-1800.00(-1.71%)
Jan 22, 2010
109720
109720
104300
105000
3,444
-3850.00(-3.54%)
Jan 21, 2010
106200
109995
71.50
108850
4,442
+7154.00(+7.03%)
Jan 20, 2010
100100
105001
100000
101696
6,463
+1666.00(+1.67%)
Jan 19, 2010
98700
100145
97580
100030
3,418
+2530.00(+2.59%)
Jan 15, 2010
99000
97500
97500
97500
265,800
-1500.00(-1.52%)
Jan 14, 2010
99160
99480
98920
99000
1,428
-150.00(-0.15%)
Jan 13, 2010
99400
99949
99150
99150
1,017
-200.00(-0.20%)
Jan 12, 2010
99505
99949
99350
99350
2,231
-649.00(-0.65%)
Jan 11, 2010
100100
100750
99320
99999
1,946
-301.00(-0.30%)
Jan 08, 2010
99900
100300
99700
100300
504
+300.00(+0.30%)
Jan 07, 2010
99594
100000
99594
100000
568
+150.00(+0.15%)
Jan 06, 2010
100000
100000
99500
99850
579
+140.00(+0.14%)
Jan 05, 2010
99790
100001
99550
99710
1,189
+110.00(+0.11%)
Jan 04, 2010
99350
99910
99201
99600
1,335
+400.00(+0.40%)
Dec 31, 2009
99190
99200
99200
99200
82,400
+500.00(+0.51%)
Dec 30, 2009
98500
98800
98400
98700
525
+150.00(+0.15%)
Dec 29, 2009
98400
98870
98400
98550
757
+20.00(+0.02%)
Dec 28, 2009
98200
98994
98141
98530
1,026
-365.00(-0.37%)
Dec 24, 2009
98700
99400
98100
98895
499
+170.00(+0.17%)
Dec 23, 2009
98500
99082
98410
98725
596
-175.00(-0.18%)
Dec 22, 2009
99150
99400
98715
98900
1,032
+99.90(+0.10%)
Dec 21, 2009
99200
99500
98800
98800
1,294
-2098.90(-2.08%)
Dec 18, 2009
98700
100899
98076
100899
2,689
+1910.00(+1.93%)
Dec 17, 2009
99198
99319
98410
98989
1,106
-707.90(-0.71%)
Dec 16, 2009
99600
99864
99220
99697
971
+196.90(+0.20%)
Dec 15, 2009
99300
99500
98818
99500
822
+100.00(+0.10%)
Dec 14, 2009
99251
99600
98881
99400
819
+400.00(+0.40%)
Dec 11, 2009
99425
99425
98201
99000
1,015
+601.00(+0.61%)
Dec 10, 2009
98802
99291
97950
98399
1,251
-101.00(-0.10%)
Dec 09, 2009
99603
99680
98430
98500
910
-1248.00(-1.25%)
Dec 08, 2009
99490
99748
99025
99748
1,326
+247.90(+0.25%)
Dec 07, 2009
99250
100200
99243
99500
917
-188.90(-0.19%)
Dec 04, 2009
99300
99830
99100
99689
880
+209.00(+0.21%)
Dec 03, 2009
100200
100400
98650
99480
1,775
-580.00(-0.58%)
Dec 02, 2009
100840
100930
99997
100060
1,694
-390.00(-0.39%)
Dec 01, 2009
101300
101300
100430
100450
539
-150.00(-0.15%)
Nov 30, 2009
100750
101000
100000
100600
871
-401.00(-0.40%)
Nov 27, 2009
101050
101906
100764
101001
665
-1007.00(-0.99%)
Nov 25, 2009
102700
102855
101890
102008
514
-692.00(-0.67%)
Nov 24, 2009
103700
103700
101940
102700
1,096
-680.00(-0.66%)
Nov 23, 2009
103950
104388
102922
103380
760
+130.00(+0.13%)
Nov 20, 2009
103210
103750
103095
103250
692
-645.00(-0.62%)
Nov 19, 2009
103600
103895
102870
103895
834
+20.00(+0.02%)
Nov 18, 2009
103200
104101
103199
103875
967
+775.00(+0.75%)
Nov 17, 2009
103000
103274
102790
103100
681
+100.00(+0.10%)
Nov 16, 2009
103000
103230
102420
103000
783
+945.00(+0.93%)
Nov 13, 2009
102285
102900
101901
102055
646
+55.00(+0.05%)
Nov 12, 2009
101800
102300
101650
102000
515
+240.00(+0.24%)
Nov 11, 2009
102000
102725
101760
101760
912
+60.00(+0.06%)
Nov 10, 2009
103000
103400
101659
101700
889
-900.00(-0.88%)
Nov 09, 2009
104000
105980
102600
102600
2,418
+200.00(+0.20%)
Nov 06, 2009
101178
103621
101178
102400
2,069
+500.00(+0.49%)
Nov 05, 2009
102500
102600
99988
101900
2,488
+370.00(+0.36%)
Nov 04, 2009
101100
103500
101030
101530
2,380
+1080.00(+1.08%)
Nov 03, 2009
99900
100542
99480
100450
1,778
+1700.00(+1.72%)
Nov 02, 2009
99750
99810
98400
98750
1,047
-250.00(-0.25%)
Oct 30, 2009
100200
100990
98590
99000
1,135
-1180.00(-1.18%)
Oct 29, 2009
100300
100318
99900
100180
743
+390.00(+0.39%)
Oct 28, 2009
99850
100100
99500
99790
390
-210.00(-0.21%)
Oct 27, 2009
100070
100360
99800
100000
617
-178.00(-0.18%)
Oct 26, 2009
100000
101100
99950
100178
968
-422.00(-0.42%)
Oct 23, 2009
100300
100600
99885
100600
1,178
-600.00(-0.59%)
Oct 22, 2009
100000
101200
99350
101200
1,547
+1200.00(+1.20%)
Oct 21, 2009
100287
100698
100000
100000
612
-290.00(-0.29%)
Oct 20, 2009
100050
100358
100008
100290
674
-710.00(-0.70%)
Oct 19, 2009
100557
101200
100490
101000
1,069
+443.00(+0.44%)
Oct 16, 2009
101772
101890
100557
100557
749
-1813.00(-1.77%)
Oct 15, 2009
101600
102370
101260
102370
563
+370.00(+0.36%)
Oct 14, 2009
101200
102240
100920
102000
979
+1410.00(+1.40%)
Oct 13, 2009
99879
100635
99705
100590
896
+640.00(+0.64%)
Oct 12, 2009
100090
100228
99715
99950
692
-50.00(-0.05%)
Oct 09, 2009
100300
100300
99600
100000
411
-402.00(-0.40%)
Oct 08, 2009
100900
101140
100322
100402
496
+2.00(+0.00%)
Oct 07, 2009
100750
100750
99675
100400
551
+145.00(+0.14%)
Oct 06, 2009
100450
101400
100255
100255
1,096
+255.00(+0.26%)
Oct 05, 2009
99201
100400
98697
100000
853
+500.00(+0.50%)
Oct 02, 2009
98010
99500
97870
99500
493
-350.00(-0.35%)
Oct 01, 2009
100300
101000
97900
99850
857
-1150.00(-1.14%)
Sep 30, 2009
101750
101949
100508
101000
572
-550.00(-0.54%)
Sep 29, 2009
100000
101900
99756
101550
1,299
+1290.00(+1.29%)
Sep 28, 2009
99900
100700
99651
100260
708
+1148.00(+1.16%)
Sep 25, 2009
100600
100800
98650
99112
1,415
-1738.00(-1.72%)
Sep 24, 2009
101900
102500
100701
100850
571
-1150.00(-1.13%)
Sep 23, 2009
103000
103269
101741
102000
1,441
-900.00(-0.87%)
Sep 22, 2009
101800
102900
100510
102900
1,425
+2240.00(+2.23%)
Sep 21, 2009
101800
102311
100660
100660
575
-1540.00(-1.51%)
Sep 18, 2009
102400
103578
101810
102200
1,091
-790.00(-0.77%)
Sep 17, 2009
103900
104875
101900
102990
902
+1042.00(+1.02%)
Sep 16, 2009
100800
103971
100744
101948
1,565
+1948.00(+1.95%)
Sep 15, 2009
98900
100399
98826
100000
1,001
+1250.00(+1.27%)
Sep 14, 2009
98500
99595
98300
98750
530
-250.00(-0.25%)
Sep 11, 2009
99490
99600
99000
99000
523
-90.00(-0.09%)
Sep 10, 2009
99500
99590
98631
99090
539
+690.00(+0.70%)
Sep 09, 2009
97900
99052
97300
98400
627
+840.00(+0.86%)
Sep 08, 2009
98800
98995
97555
97560
447
-440.00(-0.45%)
Sep 04, 2009
97350
98000
97016
98000
456
+150.00(+0.15%)
Sep 03, 2009
98800
98900
97110
97850
644
-350.00(-0.36%)
Sep 02, 2009
97580
98208
95270
98200
487
-400.00(-0.41%)
Sep 01, 2009
100350
100400
97390
98600
861
-2250.00(-2.23%)
Aug 31, 2009
100300
100850
98600
100850
729
+450.00(+0.45%)
Aug 28, 2009
100800
101000
99925
100400
552
+700.00(+0.70%)
Aug 27, 2009
100400
100518
98510
99700
836
-688.00(-0.69%)
Aug 26, 2009
101800
101800
100270
100388
373
-762.00(-0.75%)
Aug 25, 2009
102000
102490
101010
101150
545
+250.00(+0.25%)
Aug 24, 2009
102000
102840
100900
100900
557
-500.00(-0.49%)
Aug 21, 2009
100800
101600
100700
101400
568
+1400.00(+1.40%)
Aug 20, 2009
101200
101200
99400
100000
362
-100.00(-0.10%)
Aug 19, 2009
99891
101998
99602
100100
592
-840.00(-0.83%)
Aug 18, 2009
99100
100940
99000
100940
584
+3490.00(+3.58%)
Aug 17, 2009
99100
99899
96500
97450
652
-3950.00(-3.90%)
Aug 14, 2009
102800
102800
101020
101400
599
-750.00(-0.73%)
Aug 13, 2009
101800
103000
101700
102150
677
+1150.00(+1.14%)
Aug 12, 2009
101000
103400
100750
101000
860
+100.00(+0.10%)
Aug 11, 2009
106000
102500
99410
100900
835
-1910.00(-1.86%)
Aug 10, 2009
106900
106999
101200
102810
1,190
-5290.00(-4.89%)
Aug 07, 2009
106500
108450
105100
108100
1,881
+1150.00(+1.08%)
Aug 06, 2009
106000
107613
103407
106950
1,939
+2150.00(+2.05%)
Aug 05, 2009
100400
106128
100400
104800
1,536
+4490.00(+4.48%)
Aug 04, 2009
99950
100845
99310
100310
1,274
+310.00(+0.31%)
Aug 03, 2009
97950
100501
97802
100000
1,561
+3000.00(+3.09%)
Jul 31, 2009
97700
97700
96705
97000
670
+205.00(+0.21%)
Jul 30, 2009
95900
97900
95750
96795
1,181
+1545.00(+1.62%)
Jul 29, 2009
95000
95280
94810
95250
422
-147.00(-0.15%)
Jul 28, 2009
94600
95500
94550
95397
507
-303.00(-0.32%)
Jul 27, 2009
95946
95975
94650
95700
608
+400.00(+0.42%)
Jul 24, 2009
93400
95300
93220
95300
305
+1800.00(+1.93%)
Jul 23, 2009
91800
93500
91722
93500
1,144
+1500.00(+1.63%)
Jul 22, 2009
91420
92000
91080
92000
535
+250.00(+0.27%)
Jul 21, 2009
91200
91989
91200
91750
802
+600.00(+0.66%)
Jul 20, 2009
90500
91350
90500
91150
630
+650.00(+0.72%)
Jul 17, 2009
90450
90800
90110
90500
408
+255.00(+0.28%)
Jul 16, 2009
90560
90745
89800
90245
520
-315.00(-0.35%)
Jul 15, 2009
89510
90975
89510
90560
1,172
+1160.00(+1.30%)
Jul 14, 2009
88800
89400
88150
89400
645
+905.00(+1.02%)
Jul 13, 2009
86700
88850
86697
88495
883
+3370.00(+3.96%)
Jul 10, 2009
85600
85932
84600
85125
688
-475.00(-0.55%)
Jul 09, 2009
87400
87650
85221
85600
524
-400.00(-0.47%)
Jul 08, 2009
87900
87900
85650
86000
922
-1200.00(-1.38%)
Jul 07, 2009
87400
88350
86990
87200
631
-1275.00(-1.44%)
Jul 06, 2009
88500
88600
87200
88475
781
-909.00(-1.02%)
Jul 02, 2009
90100
90100
88500
89384
422
-1106.00(-1.22%)
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.