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
Valero Energy
(NY:
VLO
)
148.38
-5.22 (-3.40%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2005
13.87
15.51
13.81
15.19
125,890,152
+1.39(+10.03%)
Aug 30, 2005
13.13
13.86
13.12
13.81
46,349,068
+0.70(+5.34%)
Aug 29, 2005
13.04
13.10
12.77
13.10
24,013,414
+0.36(+2.82%)
Aug 26, 2005
12.76
12.86
12.63
12.75
16,032,313
-0.02(-0.12%)
Aug 25, 2005
12.85
12.87
12.71
12.76
15,332,955
-0.15(-1.13%)
Aug 24, 2005
12.61
12.96
12.57
12.91
23,668,468
+0.31(+2.48%)
Aug 23, 2005
12.65
12.71
12.38
12.59
15,610,595
+0.03(+0.20%)
Aug 22, 2005
12.69
12.77
12.37
12.57
18,500,576
+0.03(+0.26%)
Aug 19, 2005
12.40
12.58
12.31
12.54
19,750,658
+0.29(+2.40%)
Aug 18, 2005
12.21
12.39
11.96
12.24
37,585,528
-0.10(-0.80%)
Aug 17, 2005
12.91
13.16
12.20
12.34
41,641,108
-0.60(-4.64%)
Aug 16, 2005
13.34
13.37
12.93
12.94
20,494,186
-0.45(-3.32%)
Aug 15, 2005
13.36
13.47
13.21
13.39
15,919,084
+0.01(+0.05%)
Aug 12, 2005
13.35
13.44
13.16
13.38
17,279,940
+0.16(+1.18%)
Aug 11, 2005
13.07
13.22
12.97
13.22
27,986,262
+0.28(+2.14%)
Aug 10, 2005
12.80
12.98
12.73
12.95
20,974,096
+0.23(+1.81%)
Aug 09, 2005
12.60
12.75
12.48
12.72
12,261,035
+0.12(+0.95%)
Aug 08, 2005
12.74
12.83
12.57
12.60
17,105,014
+0.00(+0.00%)
Aug 05, 2005
12.77
12.83
12.36
12.60
24,006,404
-0.13(-1.03%)
Aug 04, 2005
12.44
12.88
12.35
12.73
25,184,270
+0.40(+3.22%)
Aug 03, 2005
12.19
12.53
12.12
12.33
29,953,580
+0.24(+1.96%)
Aug 02, 2005
11.91
12.13
11.86
12.10
17,297,468
+0.22(+1.86%)
Aug 01, 2005
11.90
11.95
11.83
11.87
13,989,275
+0.07(+0.57%)
Jul 29, 2005
11.97
11.97
11.79
11.81
16,427,039
-0.03(-0.29%)
Jul 28, 2005
11.96
12.00
11.77
11.84
14,435,182
-0.01(-0.08%)
Jul 27, 2005
11.81
11.86
11.55
11.85
15,767,293
+0.08(+0.70%)
Jul 26, 2005
12.11
12.12
11.74
11.77
25,405,470
-0.25(-2.06%)
Jul 25, 2005
11.87
12.21
11.82
12.02
22,502,168
+0.13(+1.08%)
Jul 22, 2005
11.46
11.90
11.45
11.89
19,231,134
+0.52(+4.55%)
Jul 21, 2005
11.56
11.57
11.23
11.37
16,613,184
-0.18(-1.54%)
Jul 20, 2005
11.66
11.72
11.41
11.55
14,566,640
-0.12(-1.04%)
Jul 19, 2005
11.52
11.69
11.40
11.67
14,869,871
+0.20(+1.74%)
Jul 18, 2005
11.62
11.62
11.30
11.47
17,585,274
-0.24(-2.02%)
Jul 15, 2005
11.70
11.84
11.65
11.71
19,159,270
+0.16(+1.40%)
Jul 14, 2005
12.08
12.18
11.50
11.55
26,827,676
-0.51(-4.24%)
Jul 13, 2005
12.15
12.23
12.02
12.06
18,254,836
-0.09(-0.76%)
Jul 12, 2005
12.12
12.31
12.09
12.15
16,303,643
+0.08(+0.69%)
Jul 11, 2005
11.71
12.08
11.70
12.07
18,290,242
+0.00(+0.04%)
Jul 08, 2005
12.18
12.21
11.88
12.06
22,445,378
-0.10(-0.80%)
Jul 07, 2005
11.65
12.17
11.65
12.16
25,592,668
+0.25(+2.10%)
Jul 06, 2005
12.12
12.22
11.88
11.91
21,959,860
-0.21(-1.72%)
Jul 05, 2005
11.76
12.12
11.75
12.12
24,858,954
+0.53(+4.59%)
Jul 01, 2005
11.39
11.62
11.30
11.59
13,892,171
+0.30(+2.68%)
Jun 30, 2005
11.30
11.45
11.22
11.28
13,706,026
+0.03(+0.24%)
Jun 29, 2005
11.15
11.34
11.05
11.26
19,352,076
+0.05(+0.48%)
Jun 28, 2005
11.50
11.53
11.16
11.20
21,801,408
-0.34(-2.98%)
Jun 27, 2005
11.50
11.72
11.47
11.55
18,867,608
+0.20(+1.73%)
Jun 24, 2005
11.41
11.45
11.18
11.35
13,400,341
+0.05(+0.43%)
Jun 23, 2005
11.45
11.65
11.29
11.30
20,853,154
-0.18(-1.53%)
Jun 22, 2005
11.37
11.48
11.16
11.48
24,000,794
+0.20(+1.80%)
Jun 21, 2005
11.47
11.52
11.18
11.27
23,229,572
-0.27(-2.36%)
Jun 20, 2005
11.55
11.73
11.45
11.55
24,284,044
+0.14(+1.25%)
Jun 17, 2005
11.23
11.48
11.14
11.40
33,761,316
+0.46(+4.25%)
Jun 16, 2005
10.82
10.94
10.75
10.94
14,658,486
+0.11(+0.99%)
Jun 15, 2005
10.65
10.90
10.55
10.83
25,823,684
+0.22(+2.08%)
Jun 14, 2005
10.54
10.62
10.47
10.61
16,456,486
+0.10(+0.99%)
Jun 13, 2005
10.48
10.62
10.38
10.51
20,450,366
-0.06(-0.58%)
Jun 10, 2005
10.48
10.64
10.42
10.57
24,215,334
+0.05(+0.46%)
Jun 09, 2005
10.20
10.53
10.20
10.52
19,243,404
+0.35(+3.45%)
Jun 08, 2005
10.08
10.40
9.948
10.17
22,207,352
+0.04(+0.38%)
Jun 07, 2005
10.34
10.48
10.10
10.13
16,345,359
-0.22(-2.14%)
Jun 06, 2005
10.29
10.41
10.15
10.35
13,725,306
+0.10(+1.00%)
Jun 03, 2005
10.12
10.33
10.10
10.25
19,452,334
+0.16(+1.57%)
Jun 02, 2005
10.08
10.25
10.01
10.09
18,358,250
-0.08(-0.79%)
Jun 01, 2005
9.877
10.23
9.873
10.17
19,069,878
+0.38(+3.91%)
May 31, 2005
10.03
10.06
9.787
9.787
22,887,780
-0.27(-2.65%)
May 27, 2005
9.809
10.06
9.807
10.05
15,547,845
+0.26(+2.65%)
May 26, 2005
9.764
9.856
9.699
9.794
14,707,914
+0.12(+1.22%)
May 25, 2005
9.649
9.784
9.371
9.676
25,182,518
+0.06(+0.62%)
May 24, 2005
9.612
9.669
9.523
9.616
17,863,616
+0.20(+2.15%)
May 23, 2005
9.300
9.513
9.227
9.414
18,381,386
+0.12(+1.24%)
May 20, 2005
9.476
9.476
9.258
9.298
16,841,746
-0.14(-1.44%)
May 19, 2005
9.128
9.434
9.076
9.434
27,339,486
+0.42(+4.62%)
May 18, 2005
9.128
9.228
8.943
9.017
35,419,092
+0.05(+0.51%)
May 17, 2005
8.631
9.014
8.594
8.971
30,265,926
+0.32(+3.69%)
May 16, 2005
8.750
8.800
8.244
8.652
50,881,752
-0.17(-1.94%)
May 13, 2005
9.009
9.114
8.672
8.823
34,779,680
-0.02(-0.27%)
May 12, 2005
9.542
9.548
8.807
8.847
37,625,840
-0.74(-7.69%)
May 11, 2005
9.628
9.697
9.428
9.585
19,683,000
-0.10(-1.03%)
May 10, 2005
9.766
9.963
9.642
9.685
19,735,584
-0.11(-1.09%)
May 09, 2005
9.770
9.792
9.643
9.792
15,376,073
+0.13(+1.33%)
May 06, 2005
9.655
9.804
9.629
9.663
19,637,078
+0.09(+0.94%)
May 05, 2005
9.521
9.709
9.481
9.573
23,135,622
+0.07(+0.78%)
May 04, 2005
9.429
9.525
9.157
9.499
36,142,640
+0.11(+1.22%)
May 03, 2005
9.630
9.685
9.300
9.385
28,199,050
-0.39(-3.98%)
May 02, 2005
9.760
9.813
9.513
9.774
30,777,736
+0.00(+0.00%)
Apr 29, 2005
9.891
9.913
9.615
9.774
30,515,872
+0.15(+1.51%)
Apr 28, 2005
9.832
9.906
9.449
9.629
34,846,284
-0.20(-2.05%)
Apr 27, 2005
10.41
10.44
9.777
9.830
46,658,960
-0.62(-5.91%)
Apr 26, 2005
10.81
10.89
10.44
10.45
23,970,646
-0.37(-3.45%)
Apr 25, 2005
10.59
11.26
10.59
10.82
54,564,692
+0.12(+1.11%)
Apr 22, 2005
10.72
10.90
10.47
10.70
19,808,148
-0.01(-0.12%)
Apr 21, 2005
10.000
10.75
9.920
10.72
33,397,440
+0.23(+2.23%)
Apr 20, 2005
10.60
10.95
10.38
10.48
36,969,600
-0.08(-0.72%)
Apr 19, 2005
10.21
10.60
10.18
10.56
29,970,758
+0.55(+5.46%)
Apr 18, 2005
9.528
10.05
9.307
10.01
29,483,836
+0.37(+3.82%)
Apr 15, 2005
10.15
10.26
9.485
9.643
39,439,616
-0.65(-6.33%)
Apr 14, 2005
10.49
10.62
10.27
10.30
22,502,870
-0.13(-1.20%)
Apr 13, 2005
10.49
10.80
10.38
10.42
25,841,212
-0.20(-1.89%)
Apr 12, 2005
10.90
10.96
10.47
10.62
28,841,968
-0.29(-2.64%)
Apr 11, 2005
10.95
11.04
10.70
10.91
29,802,842
-0.10(-0.92%)
Apr 08, 2005
11.20
11.32
10.99
11.01
25,863,998
-0.19(-1.71%)
Apr 07, 2005
11.54
11.69
11.08
11.20
40,758,756
-0.23(-2.03%)
Apr 06, 2005
10.75
11.44
10.68
11.43
35,082,560
+0.68(+6.35%)
Apr 05, 2005
10.93
11.09
10.66
10.75
22,362,998
-0.18(-1.66%)
Apr 04, 2005
11.32
11.37
10.77
10.93
37,558,884
-0.16(-1.43%)
Apr 01, 2005
10.65
11.13
10.65
11.09
35,004,388
+0.64(+6.13%)
Mar 31, 2005
10.18
10.55
10.16
10.45
26,444,868
+0.41(+4.08%)
Mar 30, 2005
9.876
10.04
9.672
10.04
22,832,742
+0.21(+2.09%)
Mar 29, 2005
10.10
10.19
9.806
9.836
21,828,400
-0.27(-2.68%)
Mar 28, 2005
10.29
10.40
10.09
10.11
19,278,108
-0.19(-1.88%)
Mar 24, 2005
10.41
10.52
10.16
10.30
26,727,416
+0.04(+0.36%)
Mar 23, 2005
9.770
10.28
9.770
10.26
36,026,256
+0.42(+4.24%)
Mar 22, 2005
9.820
10.16
9.725
9.846
20,425,476
+0.05(+0.52%)
Mar 21, 2005
9.913
9.916
9.629
9.794
15,313,674
-0.12(-1.19%)
Mar 18, 2005
9.973
10.01
9.854
9.913
15,692,975
-0.06(-0.59%)
Mar 17, 2005
9.842
10.01
9.784
9.971
28,929,608
+0.32(+3.31%)
Mar 16, 2005
9.392
9.726
9.187
9.652
28,678,258
+0.19(+2.05%)
Mar 15, 2005
9.628
9.727
9.435
9.458
18,716,518
-0.17(-1.72%)
Mar 14, 2005
9.842
9.856
9.389
9.623
26,662,212
-0.21(-2.12%)
Mar 11, 2005
9.840
9.930
9.713
9.832
29,492,248
-0.01(-0.09%)
Mar 10, 2005
10.27
10.30
9.655
9.840
40,338,092
-0.48(-4.66%)
Mar 09, 2005
10.52
11.00
10.32
10.32
34,629,644
-0.15(-1.42%)
Mar 08, 2005
10.38
10.57
10.23
10.47
18,265,002
+0.09(+0.82%)
Mar 07, 2005
10.53
10.59
10.25
10.38
18,323,194
-0.15(-1.44%)
Mar 04, 2005
10.36
10.61
10.21
10.53
14,638,504
+0.22(+2.09%)
Mar 03, 2005
10.08
10.35
10.00
10.32
16,316,614
+0.37(+3.70%)
Mar 02, 2005
9.707
10.04
9.699
9.951
22,138,642
+0.24(+2.51%)
Mar 01, 2005
10.06
10.08
9.666
9.707
24,316,294
-0.45(-4.46%)
Feb 28, 2005
10.45
10.68
9.342
10.16
39,784,212
-0.24(-2.28%)
Feb 25, 2005
9.820
10.51
9.770
10.40
19,925,584
+0.58(+5.90%)
Feb 24, 2005
9.699
9.846
9.571
9.819
17,111,674
+0.24(+2.52%)
Feb 23, 2005
9.485
9.599
9.357
9.578
12,408,970
+0.10(+1.02%)
Feb 22, 2005
9.549
9.742
9.456
9.481
24,103,156
+0.17(+1.84%)
Feb 18, 2005
8.956
9.432
8.947
9.310
18,786,980
+0.40(+4.53%)
Feb 17, 2005
9.080
9.218
8.906
8.906
14,258,502
-0.14(-1.53%)
Feb 16, 2005
8.879
9.071
8.822
9.044
13,320,415
+0.19(+2.11%)
Feb 15, 2005
8.805
8.950
8.780
8.857
10,073,217
+0.05(+0.60%)
Feb 14, 2005
8.772
8.913
8.740
8.805
12,031,071
+0.04(+0.49%)
Feb 11, 2005
8.752
8.853
8.661
8.762
10,171,723
+0.03(+0.31%)
Feb 10, 2005
8.442
8.755
8.397
8.735
11,786,032
+0.36(+4.26%)
Feb 09, 2005
8.444
8.568
8.300
8.378
10,642,870
-0.09(-1.03%)
Feb 08, 2005
8.321
8.484
8.223
8.465
16,660,860
+0.14(+1.73%)
Feb 07, 2005
8.665
8.689
8.264
8.321
21,409,838
-0.34(-3.95%)
Feb 04, 2005
8.730
8.775
8.578
8.663
16,019,343
-0.07(-0.77%)
Feb 03, 2005
8.415
8.803
8.317
8.730
20,187,450
+0.30(+3.54%)
Feb 02, 2005
8.197
8.586
8.180
8.432
23,297,230
+0.31(+3.79%)
Feb 01, 2005
7.702
8.134
7.652
8.124
29,287,874
+0.70(+9.48%)
Jan 31, 2005
7.217
7.442
7.142
7.421
9,044,336
+0.19(+2.66%)
Jan 28, 2005
7.301
7.324
7.159
7.229
5,591,713
-0.07(-1.00%)
Jan 27, 2005
7.117
7.303
7.086
7.301
9,737,385
+0.22(+3.06%)
Jan 26, 2005
6.979
7.100
6.922
7.084
10,085,136
+0.17(+2.50%)
Jan 25, 2005
7.003
7.080
6.861
6.912
9,396,645
-0.06(-0.82%)
Jan 24, 2005
7.124
7.127
6.969
6.969
8,207,910
+0.03(+0.39%)
Jan 21, 2005
6.935
7.059
6.916
6.942
9,813,806
+0.08(+1.14%)
Jan 20, 2005
6.918
6.982
6.775
6.863
9,414,523
-0.08(-1.13%)
Jan 19, 2005
6.989
7.126
6.923
6.942
9,083,599
-0.04(-0.55%)
Jan 18, 2005
6.932
7.166
6.925
6.980
17,938,284
+0.13(+1.92%)
Jan 14, 2005
6.698
6.865
6.647
6.849
14,670,404
+0.15(+2.24%)
Jan 13, 2005
6.411
6.781
6.411
6.699
18,340,022
+0.23(+3.55%)
Jan 12, 2005
6.324
6.490
6.239
6.470
11,174,313
+0.15(+2.30%)
Jan 11, 2005
6.274
6.354
6.256
6.324
8,361,804
+0.08(+1.23%)
Jan 10, 2005
6.244
6.373
6.206
6.247
9,314,264
+0.07(+1.20%)
Jan 07, 2005
6.197
6.204
6.026
6.173
8,874,667
-0.02(-0.32%)
Jan 06, 2005
6.015
6.223
5.992
6.193
11,512,248
+0.18(+2.99%)
Jan 05, 2005
6.179
6.263
6.002
6.013
12,500,815
-0.13(-2.11%)
Jan 04, 2005
6.169
6.252
6.137
6.143
9,179,651
+0.00(+0.02%)
Jan 03, 2005
6.458
6.460
6.116
6.142
10,322,112
-0.33(-5.15%)
Dec 31, 2004
6.390
6.517
6.376
6.475
4,651,172
+0.10(+1.59%)
Dec 30, 2004
6.387
6.408
6.347
6.374
3,286,459
-0.01(-0.18%)
Dec 29, 2004
6.350
6.413
6.297
6.386
4,727,594
+0.05(+0.81%)
Dec 28, 2004
6.257
6.390
6.253
6.334
5,187,172
+0.08(+1.30%)
Dec 27, 2004
6.438
6.454
6.240
6.253
6,409,209
-0.18(-2.86%)
Dec 23, 2004
6.461
6.520
6.397
6.437
4,839,421
+0.03(+0.45%)
Dec 22, 2004
6.561
6.629
6.207
6.408
10,769,070
-0.14(-2.11%)
Dec 21, 2004
6.481
6.547
6.333
6.547
8,278,723
+0.12(+1.84%)
Dec 20, 2004
6.448
6.497
6.361
6.428
5,603,632
+0.02(+0.24%)
Dec 17, 2004
6.394
6.481
6.388
6.413
9,349,670
-0.02(-0.38%)
Dec 16, 2004
6.531
6.578
6.391
6.437
8,015,105
-0.09(-1.44%)
Dec 15, 2004
6.249
6.531
6.230
6.531
13,321,466
+0.30(+4.78%)
Dec 14, 2004
6.366
6.416
6.194
6.233
10,677,926
-0.10(-1.62%)
Dec 13, 2004
6.189
6.347
6.180
6.336
9,392,789
+0.20(+3.30%)
Dec 10, 2004
6.307
6.307
6.062
6.133
8,370,218
-0.01(-0.14%)
Dec 09, 2004
6.157
6.219
6.049
6.142
8,906,217
-0.01(-0.19%)
Dec 08, 2004
6.023
6.166
5.876
6.153
10,582,925
+0.13(+2.15%)
Dec 07, 2004
6.216
6.219
6.022
6.023
10,436,393
-0.21(-3.43%)
Dec 06, 2004
6.267
6.336
6.159
6.237
8,668,541
+0.03(+0.55%)
Dec 03, 2004
6.012
6.297
6.003
6.203
14,434,130
+0.08(+1.23%)
Dec 02, 2004
6.233
6.261
5.891
6.127
27,889,858
-0.24(-3.76%)
Dec 01, 2004
6.677
6.677
6.354
6.367
14,487,414
-0.31(-4.60%)
Nov 30, 2004
6.704
6.731
6.548
6.674
10,142,627
-0.03(-0.45%)
Nov 29, 2004
6.818
6.821
6.598
6.704
7,512,057
-0.09(-1.32%)
Nov 26, 2004
6.689
6.818
6.682
6.793
3,582,679
+0.14(+2.04%)
Nov 24, 2004
6.739
6.739
6.540
6.658
9,755,263
+0.03(+0.50%)
Nov 23, 2004
6.618
6.774
6.590
6.625
11,350,292
+0.03(+0.48%)
Nov 22, 2004
6.504
6.611
6.441
6.594
11,581,658
+0.17(+2.69%)
Nov 19, 2004
6.404
6.505
6.380
6.421
12,915,172
+0.06(+0.96%)
Nov 18, 2004
6.259
6.376
6.163
6.360
12,023,709
+0.13(+2.08%)
Nov 17, 2004
6.062
6.250
6.012
6.230
16,043,531
+0.25(+4.15%)
Nov 16, 2004
6.026
6.072
5.962
5.982
7,222,148
+0.04(+0.65%)
Nov 15, 2004
6.028
6.029
5.881
5.943
7,548,866
-0.08(-1.40%)
Nov 12, 2004
5.935
6.043
5.872
6.028
7,216,889
+0.11(+1.90%)
Nov 11, 2004
5.915
5.986
5.834
5.915
6,522,439
+0.00(+0.02%)
Nov 10, 2004
5.854
5.953
5.779
5.913
9,217,861
+0.09(+1.59%)
Nov 09, 2004
5.834
5.891
5.748
5.821
9,007,528
-0.03(-0.46%)
Nov 08, 2004
5.995
6.005
5.798
5.848
12,365,851
-0.24(-3.89%)
Nov 05, 2004
6.045
6.133
6.019
6.085
10,218,698
+0.04(+0.64%)
Nov 04, 2004
5.982
6.052
5.881
6.046
14,374,185
+0.06(+1.07%)
Nov 03, 2004
6.085
6.085
5.862
5.982
15,665,983
+0.04(+0.65%)
Nov 02, 2004
6.062
6.110
5.906
5.943
13,032,959
-0.09(-1.56%)
Nov 01, 2004
6.269
6.269
5.993
6.038
12,719,562
-0.09(-1.49%)
Oct 29, 2004
5.990
6.133
5.976
6.129
9,412,420
+0.16(+2.73%)
Oct 28, 2004
6.119
6.160
5.882
5.966
13,128,661
-0.16(-2.65%)
Oct 27, 2004
6.240
6.344
6.050
6.129
20,689,094
-0.04(-0.65%)
Oct 26, 2004
6.213
6.239
6.033
6.169
11,685,072
+0.07(+1.19%)
Oct 25, 2004
6.202
6.202
6.026
6.096
9,335,999
-0.02(-0.28%)
Oct 22, 2004
6.155
6.240
6.093
6.113
9,168,433
-0.03(-0.44%)
Oct 21, 2004
6.062
6.166
6.018
6.140
15,612,698
+0.15(+2.50%)
Oct 20, 2004
5.785
6.023
5.749
5.990
14,816,586
+0.22(+3.75%)
Oct 19, 2004
5.637
5.812
5.598
5.774
12,242,456
+0.07(+1.23%)
Oct 18, 2004
5.851
5.905
5.680
5.704
11,382,192
-0.13(-2.25%)
Oct 15, 2004
5.933
5.938
5.745
5.835
10,987,467
-0.05(-0.85%)
Oct 14, 2004
5.771
5.945
5.762
5.885
13,519,530
+0.14(+2.36%)
Oct 13, 2004
5.848
5.849
5.538
5.749
18,271,662
-0.19(-3.15%)
Oct 12, 2004
5.976
6.058
5.826
5.936
10,704,919
-0.02(-0.26%)
Oct 11, 2004
6.083
6.089
5.898
5.952
11,345,384
-0.04(-0.60%)
Oct 08, 2004
6.065
6.176
5.945
5.988
14,859,003
+2.94(+96.40%)
Oct 07, 2004
3.113
3.146
3.024
3.049
22,860,436
-0.03(-1.12%)
Oct 06, 2004
2.993
3.088
2.949
3.083
20,382,710
+0.10(+3.31%)
Oct 05, 2004
2.924
3.001
2.924
2.985
23,150,696
+0.10(+3.59%)
Oct 04, 2004
2.899
2.924
2.875
2.881
13,457,832
-0.02(-0.55%)
Oct 01, 2004
2.901
2.902
2.843
2.897
12,575,834
+0.04(+1.30%)
Sep 30, 2004
2.809
2.895
2.804
2.860
17,368,632
+0.06(+2.11%)
Sep 29, 2004
2.841
2.841
2.772
2.801
17,646,272
-0.02(-0.68%)
Sep 28, 2004
2.799
2.849
2.783
2.820
25,997,910
+0.07(+2.65%)
Sep 27, 2004
2.778
2.783
2.728
2.747
13,129,712
-0.02(-0.80%)
Sep 24, 2004
2.704
2.784
2.699
2.770
25,132,038
+0.07(+2.75%)
Sep 23, 2004
2.697
2.722
2.642
2.695
12,563,214
-0.00(-0.08%)
Sep 22, 2004
2.705
2.726
2.691
2.697
17,520,072
-0.02(-0.88%)
Sep 21, 2004
2.615
2.730
2.598
2.721
18,519,856
+0.14(+5.28%)
Sep 20, 2004
2.592
2.602
2.572
2.585
10,658,295
+0.01(+0.54%)
Sep 17, 2004
2.552
2.585
2.550
2.571
13,648,535
+0.02(+0.98%)
Sep 16, 2004
2.558
2.558
2.532
2.546
10,249,547
-0.02(-0.64%)
Sep 15, 2004
2.603
2.628
2.558
2.562
18,819,932
-0.02(-0.88%)
Sep 14, 2004
2.531
2.600
2.531
2.585
19,972,560
+0.05(+2.01%)
Sep 13, 2004
2.476
2.536
2.468
2.534
16,570,066
+0.08(+3.46%)
Sep 10, 2004
2.478
2.478
2.436
2.449
16,186,558
-0.04(-1.53%)
Sep 09, 2004
2.373
2.493
2.373
2.487
20,657,544
+0.11(+4.59%)
Sep 08, 2004
2.385
2.417
2.373
2.378
13,464,142
-0.03(-1.26%)
Sep 07, 2004
2.343
2.412
2.293
2.409
26,976,662
+0.05(+2.04%)
Sep 03, 2004
2.394
2.397
2.353
2.361
11,116,120
-0.03(-1.40%)
Sep 02, 2004
2.409
2.431
2.368
2.394
12,856,279
-0.01(-0.42%)
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.