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
Bank of America
(NY:
BAC
)
39.76
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 22, 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, 2012
6.532
6.548
6.434
6.523
112,408,024
+0.07(+1.01%)
Aug 30, 2012
6.491
6.491
6.393
6.458
112,296,808
-0.07(-1.12%)
Aug 29, 2012
6.515
6.613
6.515
6.532
130,790,800
-0.06(-0.87%)
Aug 27, 2012
6.695
6.695
6.572
6.589
117,740,304
-0.07(-1.10%)
Aug 24, 2012
6.630
6.703
6.556
6.662
108,790,632
+0.01(+0.12%)
Aug 23, 2012
6.711
6.752
6.630
6.654
120,867,632
-0.06(-0.85%)
Aug 22, 2012
6.646
6.793
6.630
6.711
171,655,824
+0.02(+0.37%)
Aug 21, 2012
6.736
6.858
6.662
6.687
233,396,688
+0.03(+0.49%)
Aug 20, 2012
6.515
6.687
6.515
6.654
122,818,696
+0.12(+1.88%)
Aug 17, 2012
6.507
6.630
6.483
6.532
169,401,168
+0.06(+0.88%)
Aug 16, 2012
6.442
6.499
6.393
6.474
95,595,240
+0.05(+0.76%)
Aug 15, 2012
6.327
6.425
6.311
6.425
89,769,600
+0.07(+1.16%)
Aug 14, 2012
6.352
6.450
6.319
6.352
127,979,656
+0.05(+0.78%)
Aug 13, 2012
6.303
6.393
6.270
6.303
71,281,984
-0.02(-0.26%)
Aug 10, 2012
6.254
6.336
6.230
6.319
61,784,152
+0.02(+0.26%)
Aug 09, 2012
6.270
6.336
6.262
6.303
72,826,624
+0.04(+0.65%)
Aug 08, 2012
6.189
6.344
6.181
6.262
89,703,608
+0.00(+0.00%)
Aug 07, 2012
6.295
6.409
6.254
6.262
146,057,056
+0.02(+0.39%)
Aug 06, 2012
6.083
6.270
6.074
6.238
137,763,472
+0.17(+2.83%)
Aug 03, 2012
5.960
6.115
5.936
6.066
159,532,912
+0.20(+3.48%)
Aug 02, 2012
5.813
5.927
5.797
5.862
138,121,168
-0.03(-0.55%)
Aug 01, 2012
6.001
6.009
5.887
5.895
118,731,664
-0.10(-1.63%)
Jul 31, 2012
5.944
5.993
5.887
5.993
105,021,448
+0.05(+0.82%)
Jul 30, 2012
5.944
6.025
5.927
5.944
91,471,088
-0.02(-0.41%)
Jul 27, 2012
5.878
6.042
5.829
5.968
179,083,120
+0.11(+1.95%)
Jul 26, 2012
5.895
5.911
5.805
5.854
148,281,376
+0.08(+1.41%)
Jul 25, 2012
5.805
5.847
5.723
5.772
143,222,736
+0.02(+0.43%)
Jul 24, 2012
5.846
5.862
5.691
5.748
168,944,992
-0.04(-0.71%)
Jul 23, 2012
5.666
5.838
5.634
5.789
206,176,992
+0.02(+0.28%)
Jul 20, 2012
5.883
5.887
5.764
5.772
196,603,744
-0.16(-2.62%)
Jul 19, 2012
6.172
6.246
5.813
5.927
319,016,256
-0.22(-3.59%)
Jul 18, 2012
6.434
6.474
6.123
6.148
310,752,768
-0.32(-4.92%)
Jul 17, 2012
6.466
6.474
6.327
6.466
154,764,112
+0.09(+1.41%)
Jul 16, 2012
6.470
6.499
6.344
6.376
133,860,184
-0.01(-0.13%)
Jul 13, 2012
6.172
6.393
6.164
6.385
216,487,856
+0.28(+4.55%)
Jul 12, 2012
6.148
6.164
6.066
6.107
131,139,216
-0.12(-1.97%)
Jul 11, 2012
6.115
6.279
6.083
6.230
157,330,992
+0.12(+2.01%)
Jul 10, 2012
6.246
6.262
6.042
6.107
124,246,664
-0.07(-1.06%)
Jul 09, 2012
6.230
6.287
6.148
6.172
106,402,576
-0.08(-1.31%)
Jul 06, 2012
6.279
6.368
6.246
6.254
142,807,392
-0.13(-2.05%)
Jul 05, 2012
6.556
6.581
6.385
6.385
146,885,856
-0.20(-2.98%)
Jul 03, 2012
6.581
6.630
6.540
6.581
70,617,080
+0.01(+0.12%)
Jul 02, 2012
6.679
6.703
6.425
6.572
186,761,856
-0.11(-1.59%)
Jun 29, 2012
6.532
6.695
6.491
6.679
316,308,448
+0.36(+5.68%)
Jun 28, 2012
6.221
6.327
6.148
6.319
162,639,920
-0.02(-0.39%)
Jun 27, 2012
6.270
6.385
6.213
6.344
135,996,768
+0.13(+2.04%)
Jun 26, 2012
6.246
6.270
6.107
6.217
158,773,264
+0.01(+0.20%)
Jun 25, 2012
6.315
6.319
6.172
6.205
185,356,432
-0.28(-4.28%)
Jun 22, 2012
6.503
6.540
6.360
6.483
174,533,904
+0.10(+1.53%)
Jun 21, 2012
6.621
6.670
6.368
6.385
277,102,656
-0.26(-3.93%)
Jun 20, 2012
6.662
6.711
6.548
6.646
261,392,576
+0.02(+0.37%)
Jun 19, 2012
6.434
6.701
6.417
6.621
304,330,208
+0.29(+4.51%)
Jun 18, 2012
6.344
6.458
6.311
6.336
171,420,624
-0.11(-1.77%)
Jun 15, 2012
6.303
6.450
6.164
6.450
259,356,912
+0.20(+3.13%)
Jun 14, 2012
6.140
6.279
6.079
6.254
192,486,896
+0.13(+2.13%)
Jun 13, 2012
6.042
6.213
6.001
6.123
198,250,016
+0.01(+0.13%)
Jun 12, 2012
5.976
6.123
5.895
6.115
181,200,400
+0.17(+2.88%)
Jun 11, 2012
6.303
6.344
5.944
5.944
250,116,192
-0.23(-3.70%)
Jun 08, 2012
6.001
6.189
5.878
6.172
287,289,440
+0.11(+1.89%)
Jun 07, 2012
6.376
6.450
6.025
6.058
338,218,112
-0.18(-2.88%)
Jun 06, 2012
5.911
6.344
5.862
6.238
436,246,208
+0.44(+7.61%)
Jun 05, 2012
5.642
5.829
5.634
5.797
179,924,640
+0.16(+2.90%)
Jun 04, 2012
5.797
5.797
5.593
5.634
200,041,408
-0.10(-1.71%)
Jun 01, 2012
5.813
5.870
5.666
5.731
294,453,952
-0.27(-4.49%)
May 31, 2012
5.887
6.017
5.748
6.001
248,657,808
+0.12(+2.08%)
May 30, 2012
5.985
6.050
5.797
5.878
252,679,328
-0.19(-3.10%)
May 29, 2012
5.936
6.074
5.887
6.066
195,293,440
+0.24(+4.06%)
May 25, 2012
5.765
5.911
5.765
5.830
133,268,800
+0.01(+0.14%)
May 24, 2012
5.919
5.977
5.716
5.822
252,464,912
-0.02(-0.42%)
May 23, 2012
5.626
5.846
5.585
5.846
236,242,976
+0.15(+2.72%)
May 22, 2012
5.642
5.830
5.593
5.691
271,269,344
+0.12(+2.20%)
May 21, 2012
5.732
5.797
5.479
5.569
281,791,104
-0.15(-2.71%)
May 18, 2012
5.716
5.732
5.618
5.724
275,002,432
+0.03(+0.57%)
May 17, 2012
5.789
5.911
5.650
5.691
295,448,224
-0.11(-1.83%)
May 16, 2012
6.034
6.091
5.773
5.797
264,424,800
-0.15(-2.60%)
May 15, 2012
6.009
6.156
5.911
5.952
246,420,224
-0.04(-0.68%)
May 14, 2012
6.009
6.131
5.993
5.993
208,692,256
-0.16(-2.65%)
May 11, 2012
6.099
6.335
6.042
6.156
301,137,600
-0.12(-1.95%)
May 10, 2012
6.449
6.474
6.254
6.278
192,056,192
-0.02(-0.39%)
May 09, 2012
6.254
6.376
6.237
6.303
213,915,248
-0.05(-0.77%)
May 08, 2012
6.417
6.441
6.270
6.352
221,006,016
-0.14(-2.14%)
May 07, 2012
6.286
6.523
6.246
6.490
205,293,472
+0.18(+2.84%)
May 04, 2012
6.441
6.458
6.278
6.311
238,984,944
-0.21(-3.25%)
May 03, 2012
6.666
6.670
6.449
6.523
250,589,296
-0.13(-1.96%)
May 02, 2012
6.694
6.710
6.621
6.653
166,708,080
-0.12(-1.81%)
May 01, 2012
6.613
6.849
6.588
6.776
217,938,688
+0.16(+2.47%)
Apr 30, 2012
6.702
6.719
6.555
6.613
168,332,352
-0.11(-1.70%)
Apr 27, 2012
6.800
6.800
6.678
6.727
131,913,552
-0.02(-0.24%)
Apr 26, 2012
6.678
6.849
6.661
6.743
160,125,280
+0.01(+0.12%)
Apr 25, 2012
6.767
6.808
6.661
6.735
201,952,672
+0.04(+0.61%)
Apr 24, 2012
6.727
6.743
6.604
6.694
234,385,552
+0.02(+0.37%)
Apr 23, 2012
6.539
6.767
6.482
6.670
313,305,632
-0.15(-2.15%)
Apr 20, 2012
7.159
7.159
6.792
6.816
340,913,888
-0.33(-4.68%)
Apr 19, 2012
7.469
7.477
7.069
7.151
427,386,016
-0.12(-1.68%)
Apr 18, 2012
7.240
7.338
7.208
7.273
195,627,280
+0.00(+0.00%)
Apr 17, 2012
7.310
7.338
7.232
7.273
236,475,376
+0.11(+1.48%)
Apr 16, 2012
7.232
7.281
7.028
7.167
265,992,240
+0.09(+1.27%)
Apr 13, 2012
7.403
7.403
7.077
7.077
346,297,120
-0.40(-5.34%)
Apr 12, 2012
7.281
7.485
7.265
7.477
273,885,824
+0.25(+3.50%)
Apr 11, 2012
7.159
7.265
7.110
7.224
307,739,712
+0.26(+3.75%)
Apr 10, 2012
7.314
7.412
6.931
6.963
461,304,544
-0.32(-4.37%)
Apr 09, 2012
7.371
7.371
7.200
7.281
258,663,792
-0.24(-3.25%)
Apr 05, 2012
7.452
7.664
7.428
7.526
221,376,672
+0.02(+0.33%)
Apr 04, 2012
7.624
7.632
7.460
7.501
279,288,224
-0.24(-3.06%)
Apr 03, 2012
7.884
7.884
7.672
7.738
232,914,576
-0.15(-1.96%)
Apr 02, 2012
7.778
7.974
7.672
7.893
219,296,800
+0.09(+1.15%)
Mar 30, 2012
7.836
7.860
7.624
7.803
306,902,112
+0.03(+0.42%)
Mar 29, 2012
7.852
7.893
7.689
7.770
310,166,560
-0.18(-2.26%)
Mar 28, 2012
7.844
7.974
7.811
7.950
286,549,504
+0.12(+1.56%)
Mar 27, 2012
8.043
8.072
7.811
7.827
305,562,592
-0.27(-3.32%)
Mar 26, 2012
8.162
8.186
8.031
8.096
296,011,424
+0.07(+0.81%)
Mar 23, 2012
7.721
8.113
7.664
8.031
347,949,440
+0.20(+2.60%)
Mar 22, 2012
7.876
7.966
7.762
7.827
323,883,584
-0.18(-2.24%)
Mar 21, 2012
8.121
8.178
7.941
8.007
400,424,640
+0.01(+0.10%)
Mar 20, 2012
7.852
8.129
7.819
7.999
553,302,080
+0.23(+2.94%)
Mar 19, 2012
7.974
8.235
7.754
7.770
817,987,456
-0.22(-2.76%)
Mar 16, 2012
7.672
7.990
7.607
7.990
714,188,160
+0.46(+6.06%)
Mar 15, 2012
7.322
7.542
7.216
7.534
598,997,504
+0.33(+4.52%)
Mar 14, 2012
7.061
7.257
6.979
7.208
598,106,048
+0.29(+4.12%)
Mar 13, 2012
6.580
6.931
6.564
6.922
473,258,304
+0.41(+6.26%)
Mar 12, 2012
6.531
6.572
6.449
6.515
202,269,840
-0.05(-0.75%)
Mar 09, 2012
6.617
6.678
6.531
6.564
239,505,232
-0.01(-0.12%)
Mar 08, 2012
6.580
6.621
6.523
6.572
196,544,400
+0.03(+0.50%)
Mar 07, 2012
6.368
6.539
6.335
6.539
402,372,288
+0.25(+4.02%)
Mar 06, 2012
6.343
6.352
6.246
6.286
322,176,608
-0.21(-3.26%)
Mar 05, 2012
6.596
6.621
6.482
6.498
240,343,040
-0.13(-1.97%)
Mar 02, 2012
6.613
6.694
6.600
6.629
176,472,480
+0.01(+0.12%)
Mar 01, 2012
6.596
6.661
6.564
6.621
242,034,832
+0.12(+1.88%)
Feb 29, 2012
6.653
6.719
6.498
6.498
326,593,248
-0.11(-1.73%)
Feb 28, 2012
6.556
6.637
6.515
6.613
236,904,208
+0.07(+0.99%)
Feb 27, 2012
6.344
6.556
6.246
6.547
366,080,480
+0.13(+2.03%)
Feb 24, 2012
6.556
6.588
6.417
6.417
200,317,280
-0.11(-1.75%)
Feb 23, 2012
6.490
6.556
6.433
6.531
176,337,584
+0.06(+0.88%)
Feb 22, 2012
6.564
6.621
6.474
6.474
280,971,424
-0.13(-1.97%)
Feb 21, 2012
6.535
6.678
6.515
6.604
408,771,200
+0.07(+1.12%)
Feb 17, 2012
6.547
6.580
6.450
6.531
436,478,176
-0.06(-0.87%)
Feb 16, 2012
6.279
6.621
6.238
6.588
413,402,656
+0.25(+3.98%)
Feb 15, 2012
6.523
6.613
6.327
6.336
456,167,584
-0.16(-2.51%)
Feb 14, 2012
6.637
6.653
6.474
6.498
472,347,296
-0.22(-3.27%)
Feb 13, 2012
6.735
6.767
6.686
6.718
378,044,736
+0.15(+2.23%)
Feb 10, 2012
6.556
6.613
6.498
6.572
312,422,240
-0.09(-1.34%)
Feb 09, 2012
6.767
6.800
6.596
6.661
588,662,080
+0.04(+0.61%)
Feb 08, 2012
6.482
6.637
6.458
6.621
532,774,048
+0.23(+3.57%)
Feb 07, 2012
6.474
6.507
6.352
6.393
310,768,512
-0.10(-1.51%)
Feb 06, 2012
6.340
6.490
6.327
6.490
289,714,464
+0.11(+1.66%)
Feb 03, 2012
6.238
6.425
6.213
6.385
447,223,104
+0.32(+5.23%)
Feb 02, 2012
6.051
6.099
5.969
6.067
284,720,864
+0.07(+1.22%)
Feb 01, 2012
5.904
6.059
5.871
5.994
390,561,408
+0.19(+3.23%)
Jan 31, 2012
5.839
5.855
5.741
5.806
261,003,536
+0.05(+0.85%)
Jan 30, 2012
5.806
5.823
5.717
5.757
282,897,184
-0.18(-3.02%)
Jan 27, 2012
5.871
5.985
5.863
5.937
283,556,544
-0.01(-0.14%)
Jan 26, 2012
6.067
6.108
5.888
5.945
325,708,640
-0.04(-0.68%)
Jan 25, 2012
5.863
6.002
5.823
5.985
305,038,336
+0.05(+0.82%)
Jan 24, 2012
5.790
5.985
5.749
5.937
280,344,320
+0.03(+0.55%)
Jan 23, 2012
5.806
6.002
5.790
5.904
416,730,496
+0.15(+2.55%)
Jan 20, 2012
5.660
5.766
5.562
5.757
290,576,448
+0.09(+1.58%)
Jan 19, 2012
5.871
5.937
5.493
5.668
601,856,448
+0.13(+2.35%)
Jan 18, 2012
5.293
5.538
5.261
5.538
369,679,360
+0.26(+4.94%)
Jan 17, 2012
5.399
5.554
5.244
5.277
360,567,552
-0.11(-1.97%)
Jan 13, 2012
5.285
5.448
5.220
5.383
414,494,272
-0.15(-2.65%)
Jan 12, 2012
5.692
5.717
5.424
5.529
443,394,912
-0.07(-1.16%)
Jan 11, 2012
5.375
5.619
5.310
5.595
432,510,784
+0.20(+3.62%)
Jan 10, 2012
5.244
5.424
5.244
5.399
434,220,672
+0.29(+5.74%)
Jan 09, 2012
5.098
5.187
5.041
5.106
294,811,904
+0.07(+1.46%)
Jan 06, 2012
5.057
5.130
4.935
5.033
367,938,720
-0.11(-2.06%)
Jan 05, 2012
4.683
5.171
4.650
5.139
671,179,392
+0.41(+8.61%)
Jan 04, 2012
4.650
4.788
4.577
4.731
298,676,832
+0.20(+4.50%)
Dec 30, 2011
4.380
4.544
4.373
4.528
216,664,992
+0.08(+1.83%)
Dec 29, 2011
4.308
4.463
4.300
4.446
204,311,296
+0.14(+3.31%)
Dec 28, 2011
4.438
4.446
4.292
4.304
178,853,488
-0.16(-3.56%)
Dec 27, 2011
4.520
4.544
4.446
4.463
194,243,856
-0.10(-2.14%)
Dec 23, 2011
4.511
4.585
4.454
4.560
234,189,456
+0.30(+7.07%)
Dec 21, 2011
4.218
4.275
4.153
4.259
249,550,928
+0.05(+1.16%)
Dec 20, 2011
4.161
4.251
4.104
4.210
292,826,112
+0.15(+3.71%)
Dec 19, 2011
4.235
4.251
4.007
4.060
421,889,984
-0.18(-4.13%)
Dec 16, 2011
4.324
4.414
4.202
4.235
278,886,848
-0.05(-1.14%)
Dec 15, 2011
4.340
4.373
4.246
4.283
240,266,624
+0.02(+0.57%)
Dec 14, 2011
4.267
4.373
4.235
4.259
277,895,232
-0.07(-1.69%)
Dec 13, 2011
4.528
4.560
4.251
4.332
278,193,632
-0.11(-2.39%)
Dec 12, 2011
4.552
4.560
4.397
4.438
234,378,784
-0.22(-4.72%)
Dec 09, 2011
4.617
4.764
4.585
4.658
360,599,776
+0.11(+2.33%)
Dec 08, 2011
4.756
4.788
4.503
4.552
350,085,536
-0.24(-5.09%)
Dec 07, 2011
4.666
4.821
4.642
4.797
299,430,496
+0.09(+1.90%)
Dec 06, 2011
4.674
4.821
4.642
4.707
312,274,240
-0.01(-0.17%)
Dec 05, 2011
4.772
4.845
4.666
4.715
360,213,504
+0.12(+2.66%)
Dec 02, 2011
4.617
4.788
4.569
4.593
347,680,000
+0.09(+1.99%)
Dec 01, 2011
4.373
4.585
4.308
4.503
386,731,328
+0.07(+1.65%)
Nov 30, 2011
4.397
4.430
4.218
4.430
534,935,264
+0.30(+7.30%)
Nov 29, 2011
4.218
4.291
4.088
4.129
409,467,328
-0.14(-3.24%)
Nov 28, 2011
4.470
4.494
4.178
4.267
424,119,424
+0.07(+1.55%)
Nov 25, 2011
4.194
4.332
4.161
4.202
170,317,776
+0.02(+0.58%)
Nov 23, 2011
4.308
4.316
4.169
4.178
326,480,928
-0.19(-4.28%)
Nov 22, 2011
4.486
4.539
4.324
4.364
332,013,696
-0.10(-2.19%)
Nov 21, 2011
4.600
4.616
4.454
4.462
330,926,688
-0.24(-5.02%)
Nov 18, 2011
4.763
4.787
4.673
4.698
279,347,488
-0.02(-0.34%)
Nov 17, 2011
4.860
4.901
4.706
4.714
351,288,544
-0.08(-1.69%)
Nov 16, 2011
4.950
4.950
4.795
4.795
358,845,856
-0.19(-3.75%)
Nov 15, 2011
4.885
5.072
4.876
4.982
329,784,224
+0.07(+1.32%)
Nov 14, 2011
5.007
5.031
4.893
4.917
276,900,672
-0.13(-2.58%)
Nov 11, 2011
4.974
5.112
4.974
5.047
258,415,040
+0.15(+2.98%)
Nov 10, 2011
5.137
5.145
4.885
4.901
399,032,640
-0.11(-2.11%)
Nov 09, 2011
5.128
5.169
4.998
5.007
325,797,824
-0.30(-5.67%)
Nov 08, 2011
5.315
5.356
5.202
5.307
269,054,240
+0.07(+1.24%)
Nov 07, 2011
5.234
5.356
5.120
5.242
236,256,944
-0.03(-0.62%)
Nov 04, 2011
5.470
5.486
5.242
5.275
327,834,560
-0.34(-6.08%)
Nov 03, 2011
5.616
5.673
5.348
5.616
299,893,376
+0.15(+2.83%)
Nov 02, 2011
5.462
5.478
5.340
5.462
266,691,248
+0.26(+5.00%)
Nov 01, 2011
5.185
5.429
5.137
5.202
456,781,184
-0.35(-6.30%)
Oct 31, 2011
5.762
5.819
5.543
5.551
309,577,568
-0.42(-7.07%)
Oct 28, 2011
5.754
6.039
5.730
5.974
336,104,032
+0.11(+1.80%)
Oct 27, 2011
5.779
5.876
5.608
5.868
502,705,568
+0.51(+9.56%)
Oct 26, 2011
5.348
5.413
5.234
5.356
255,676,544
+0.11(+2.01%)
Oct 25, 2011
5.405
5.421
5.250
5.250
246,834,048
-0.21(-3.87%)
Oct 24, 2011
5.356
5.478
5.275
5.462
266,599,392
+0.21(+4.02%)
Oct 21, 2011
5.356
5.405
5.185
5.250
310,781,408
-0.01(-0.15%)
Oct 20, 2011
5.226
5.267
5.023
5.258
313,354,560
+0.06(+1.09%)
Oct 19, 2011
5.429
5.575
5.177
5.202
391,576,320
-0.20(-3.61%)
Oct 18, 2011
5.096
5.519
5.007
5.397
610,591,808
+0.50(+10.12%)
Oct 17, 2011
5.023
5.104
4.901
4.901
215,645,344
-0.13(-2.58%)
Oct 14, 2011
5.128
5.169
4.974
5.031
250,464,992
-0.02(-0.48%)
Oct 13, 2011
5.234
5.234
5.015
5.055
282,468,640
-0.29(-5.47%)
Oct 12, 2011
5.291
5.478
5.153
5.348
349,730,464
+0.17(+3.30%)
Oct 11, 2011
5.023
5.258
4.982
5.177
251,188,208
+0.07(+1.43%)
Oct 10, 2011
4.990
5.112
4.974
5.104
276,847,648
+0.31(+6.44%)
Oct 07, 2011
5.137
5.145
4.779
4.795
351,399,104
-0.31(-6.05%)
Oct 06, 2011
4.950
5.128
4.901
5.104
413,083,648
+0.41(+8.84%)
Oct 05, 2011
4.641
4.738
4.478
4.690
358,130,912
+0.01(+0.17%)
Oct 04, 2011
4.454
4.681
4.169
4.681
550,478,016
+0.19(+4.16%)
Oct 03, 2011
5.015
5.019
4.486
4.494
453,327,008
-0.48(-9.64%)
Sep 30, 2011
5.023
5.132
4.966
4.974
215,880,000
-0.19(-3.62%)
Sep 29, 2011
5.202
5.242
4.998
5.161
275,353,408
+0.15(+3.08%)
Sep 28, 2011
5.291
5.307
5.007
5.007
273,137,248
-0.26(-4.94%)
Sep 27, 2011
5.559
5.567
5.210
5.267
284,704,064
-0.10(-1.82%)
Sep 26, 2011
5.267
5.364
5.128
5.364
280,606,720
+0.24(+4.60%)
Sep 23, 2011
4.950
5.193
4.933
5.128
619,349,632
+0.20(+4.13%)
Sep 22, 2011
5.072
5.104
4.876
4.925
472,339,040
-0.26(-5.02%)
Sep 21, 2011
5.649
5.665
5.169
5.185
469,768,192
-0.42(-7.54%)
Sep 20, 2011
5.722
5.738
5.608
5.608
175,313,776
-0.07(-1.29%)
Sep 19, 2011
5.738
5.746
5.636
5.681
243,967,328
-0.20(-3.32%)
Sep 16, 2011
5.998
6.006
5.754
5.876
295,960,000
-0.08(-1.36%)
Sep 15, 2011
5.836
5.966
5.795
5.957
282,614,784
+0.23(+3.97%)
Sep 14, 2011
5.762
5.795
5.624
5.730
261,488,992
+0.04(+0.71%)
Sep 13, 2011
5.762
5.836
5.665
5.689
270,866,176
-0.04(-0.71%)
Sep 12, 2011
5.567
5.771
5.535
5.730
352,431,904
+0.06(+1.00%)
Sep 09, 2011
5.779
5.860
5.657
5.673
314,770,880
-0.18(-3.06%)
Sep 08, 2011
5.998
6.047
5.852
5.852
250,898,704
-0.23(-3.74%)
Sep 07, 2011
5.876
6.112
5.771
6.079
315,738,432
+0.40(+7.01%)
Sep 06, 2011
5.616
5.746
5.527
5.681
347,688,480
-0.21(-3.59%)
Sep 02, 2011
5.941
6.055
5.827
5.892
376,487,328
-0.54(-8.34%)
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.