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
Big 5 Sporting
(NQ:
BGFV
)
3.270
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
4.101
4.106
4.051
4.096
183,982
+0.04(+1.03%)
Aug 30, 2012
4.048
4.130
4.000
4.054
183,818
-0.02(-0.44%)
Aug 29, 2012
3.875
4.092
3.803
4.072
159,013
+0.27(+7.01%)
Aug 27, 2012
3.834
3.834
3.744
3.805
254,937
-0.01(-0.37%)
Aug 24, 2012
3.825
3.867
3.801
3.820
121,973
-0.02(-0.50%)
Aug 23, 2012
3.839
3.877
3.772
3.839
141,371
+0.01(+0.25%)
Aug 22, 2012
3.848
3.867
3.786
3.829
92,250
-0.01(-0.37%)
Aug 21, 2012
3.724
3.882
3.699
3.844
171,942
+0.15(+3.99%)
Aug 20, 2012
3.658
3.710
3.596
3.696
296,770
+0.01(+0.39%)
Aug 17, 2012
3.701
3.748
3.644
3.682
286,650
-0.04(-1.02%)
Aug 16, 2012
3.710
3.772
3.663
3.720
149,354
+0.01(+0.39%)
Aug 15, 2012
3.620
3.715
3.579
3.705
102,774
+0.09(+2.50%)
Aug 14, 2012
3.705
3.710
3.582
3.615
177,008
-0.05(-1.30%)
Aug 13, 2012
3.796
3.810
3.648
3.663
99,650
-0.13(-3.51%)
Aug 10, 2012
3.791
3.853
3.467
3.796
75,407
-0.02(-0.50%)
Aug 09, 2012
3.858
3.882
3.720
3.815
116,146
-0.05(-1.23%)
Aug 08, 2012
3.767
3.929
3.758
3.863
105,804
+0.09(+2.40%)
Aug 07, 2012
3.810
3.810
3.705
3.772
97,886
-0.01(-0.25%)
Aug 06, 2012
3.634
3.853
3.529
3.782
121,061
+0.17(+4.75%)
Aug 03, 2012
3.539
3.667
3.453
3.610
116,253
+0.14(+4.12%)
Aug 02, 2012
3.439
3.520
3.383
3.467
158,002
+0.02(+0.69%)
Aug 01, 2012
3.682
3.691
3.382
3.443
181,136
-0.15(-4.11%)
Jul 31, 2012
3.534
3.639
3.515
3.591
168,920
+0.03(+0.80%)
Jul 30, 2012
3.667
3.677
3.553
3.563
42,046
-0.11(-3.11%)
Jul 27, 2012
3.520
3.686
3.520
3.677
125,469
+0.16(+4.61%)
Jul 26, 2012
3.572
3.620
3.486
3.515
65,012
+0.01(+0.41%)
Jul 25, 2012
3.515
3.620
3.453
3.501
69,054
+0.03(+0.82%)
Jul 24, 2012
3.644
3.644
3.458
3.472
62,656
-0.14(-3.95%)
Jul 23, 2012
3.658
3.715
3.377
3.615
70,041
-0.13(-3.44%)
Jul 20, 2012
3.667
3.786
3.667
3.744
137,455
+0.02(+0.51%)
Jul 19, 2012
3.763
3.810
3.677
3.724
103,395
+0.00(+0.00%)
Jul 18, 2012
3.586
3.810
3.572
3.724
105,694
+0.12(+3.44%)
Jul 17, 2012
3.686
3.686
3.539
3.601
45,563
-0.04(-1.18%)
Jul 16, 2012
3.739
3.810
3.629
3.644
115,684
-0.10(-2.55%)
Jul 13, 2012
3.724
3.786
3.696
3.739
81,404
+0.02(+0.64%)
Jul 12, 2012
3.605
3.748
3.563
3.715
122,888
+0.06(+1.56%)
Jul 11, 2012
3.529
3.672
3.510
3.658
93,103
+0.14(+4.07%)
Jul 10, 2012
3.563
3.653
3.491
3.515
75,752
+0.00(+0.00%)
Jul 09, 2012
3.686
3.715
3.491
3.515
298,414
-0.19(-5.14%)
Jul 06, 2012
3.701
3.753
3.686
3.705
58,703
-0.06(-1.52%)
Jul 05, 2012
3.729
3.867
3.729
3.763
122,615
+0.01(+0.25%)
Jul 03, 2012
3.696
3.786
3.648
3.753
55,658
+0.07(+1.81%)
Jul 02, 2012
3.620
3.686
3.572
3.686
98,997
+0.09(+2.38%)
Jun 29, 2012
3.543
3.729
3.477
3.601
234,342
+0.16(+4.56%)
Jun 28, 2012
3.577
3.601
3.391
3.443
102,904
-0.16(-4.49%)
Jun 27, 2012
3.458
3.670
3.410
3.605
177,934
+0.14(+4.13%)
Jun 26, 2012
3.305
3.524
3.297
3.463
155,119
+0.15(+4.45%)
Jun 25, 2012
3.239
3.410
3.191
3.315
176,013
+0.04(+1.16%)
Jun 22, 2012
3.048
3.324
3.005
3.277
1,309,922
+0.27(+8.86%)
Jun 21, 2012
3.086
3.120
2.958
3.010
186,330
-0.09(-2.92%)
Jun 20, 2012
3.162
3.243
3.048
3.101
113,520
-0.08(-2.55%)
Jun 19, 2012
3.124
3.277
3.082
3.182
237,044
+0.09(+2.93%)
Jun 18, 2012
3.048
3.210
3.048
3.091
166,724
+0.00(+0.00%)
Jun 15, 2012
3.082
3.182
3.020
3.091
281,149
+0.01(+0.46%)
Jun 14, 2012
2.962
3.167
2.962
3.077
234,533
+0.13(+4.36%)
Jun 13, 2012
3.020
3.043
2.924
2.948
273,229
-0.07(-2.21%)
Jun 12, 2012
3.039
3.089
2.915
3.015
189,975
-0.00(-0.16%)
Jun 11, 2012
3.372
3.372
3.015
3.020
264,549
-0.29(-8.78%)
Jun 08, 2012
3.272
3.367
3.215
3.310
231,075
+0.02(+0.72%)
Jun 07, 2012
3.501
3.501
3.272
3.286
216,928
-0.16(-4.56%)
Jun 06, 2012
3.277
3.448
3.248
3.443
111,451
+0.19(+5.86%)
Jun 05, 2012
3.148
3.310
3.124
3.253
166,325
+0.10(+3.02%)
Jun 04, 2012
3.072
3.196
3.029
3.158
257,010
+0.10(+3.11%)
Jun 01, 2012
3.015
3.115
3.015
3.062
114,542
-0.04(-1.23%)
May 31, 2012
3.012
3.115
2.967
3.101
321,273
+0.09(+2.84%)
May 30, 2012
2.996
3.072
2.996
3.015
73,001
-0.01(-0.24%)
May 29, 2012
3.017
3.046
2.951
3.022
73,802
+0.03(+1.10%)
May 25, 2012
3.003
3.036
2.956
2.989
97,668
-0.00(-0.16%)
May 24, 2012
3.027
3.055
2.914
2.994
141,971
-0.02(-0.63%)
May 23, 2012
2.956
3.036
2.895
3.013
87,921
+0.01(+0.47%)
May 22, 2012
3.173
3.201
2.937
2.998
178,960
-0.16(-5.21%)
May 21, 2012
3.135
3.196
3.107
3.163
107,458
+0.03(+1.05%)
May 18, 2012
3.144
3.201
3.121
3.130
148,823
-0.02(-0.60%)
May 17, 2012
3.168
3.220
3.130
3.149
115,556
-0.02(-0.59%)
May 16, 2012
3.220
3.262
3.107
3.168
126,928
-0.03(-0.88%)
May 15, 2012
3.130
3.239
3.107
3.196
94,076
+0.08(+2.41%)
May 14, 2012
3.215
3.248
3.121
3.121
117,872
-0.13(-3.91%)
May 11, 2012
3.351
3.366
3.206
3.248
145,207
-0.13(-3.77%)
May 10, 2012
3.413
3.446
3.366
3.375
40,453
-0.01(-0.42%)
May 09, 2012
3.403
3.416
3.347
3.389
79,908
-0.04(-1.10%)
May 08, 2012
3.441
3.479
3.366
3.427
110,836
-0.04(-1.09%)
May 07, 2012
3.488
3.507
3.436
3.464
122,214
-0.02(-0.54%)
May 04, 2012
3.516
3.554
3.436
3.483
148,850
-0.05(-1.46%)
May 03, 2012
3.610
3.733
3.488
3.535
243,621
-0.09(-2.59%)
May 02, 2012
3.601
3.719
3.601
3.629
113,735
-0.10(-2.77%)
May 01, 2012
3.963
4.058
3.700
3.733
154,333
-0.21(-5.26%)
Apr 30, 2012
4.053
4.076
3.935
3.940
181,796
-0.12(-2.90%)
Apr 27, 2012
3.968
4.058
3.897
4.058
127,812
+0.09(+2.25%)
Apr 26, 2012
3.968
3.982
3.883
3.968
57,839
-0.01(-0.35%)
Apr 25, 2012
3.869
3.996
3.813
3.982
145,761
+0.17(+4.44%)
Apr 24, 2012
3.766
3.813
3.733
3.813
94,121
+0.05(+1.25%)
Apr 23, 2012
3.728
3.799
3.728
3.766
145,717
-0.03(-0.74%)
Apr 20, 2012
3.775
3.850
3.672
3.794
166,897
+0.07(+1.90%)
Apr 19, 2012
3.752
3.780
3.662
3.723
140,085
-0.03(-0.75%)
Apr 18, 2012
3.747
3.836
3.737
3.752
76,815
-0.03(-0.87%)
Apr 17, 2012
3.737
3.855
3.705
3.785
83,524
+0.09(+2.42%)
Apr 16, 2012
3.672
3.752
3.540
3.695
127,880
+0.06(+1.68%)
Apr 13, 2012
3.719
3.728
3.530
3.634
201,007
-0.09(-2.53%)
Apr 12, 2012
3.850
3.865
3.723
3.728
133,671
-0.12(-3.18%)
Apr 11, 2012
3.799
3.874
3.752
3.850
182,334
+0.10(+2.76%)
Apr 10, 2012
3.832
3.874
3.714
3.747
146,940
-0.10(-2.69%)
Apr 09, 2012
3.761
3.860
3.738
3.850
440,495
+0.01(+0.24%)
Apr 05, 2012
3.827
3.949
3.827
3.841
123,580
-0.01(-0.24%)
Apr 04, 2012
3.794
3.855
3.747
3.850
230,495
+0.01(+0.24%)
Apr 03, 2012
3.865
3.893
3.766
3.841
166,914
-0.04(-0.97%)
Apr 02, 2012
3.681
3.883
3.681
3.879
192,117
+0.19(+5.10%)
Mar 30, 2012
3.822
3.822
3.690
3.690
143,518
-0.08(-2.12%)
Mar 29, 2012
3.785
3.799
3.742
3.770
54,300
-0.04(-0.99%)
Mar 28, 2012
3.968
3.973
3.787
3.808
250,337
-0.14(-3.58%)
Mar 27, 2012
4.001
4.001
3.912
3.949
93,005
-0.05(-1.29%)
Mar 26, 2012
3.893
4.010
3.883
4.001
175,512
+0.17(+4.55%)
Mar 23, 2012
3.775
3.855
3.775
3.827
117,177
+0.04(+1.12%)
Mar 22, 2012
3.770
3.817
3.756
3.785
73,567
-0.02(-0.62%)
Mar 21, 2012
3.770
3.860
3.733
3.808
96,347
+0.04(+1.13%)
Mar 20, 2012
3.728
3.832
3.714
3.766
136,076
-0.01(-0.25%)
Mar 19, 2012
3.761
3.817
3.719
3.775
244,106
+0.00(+0.12%)
Mar 16, 2012
3.808
3.813
3.728
3.770
275,494
-0.03(-0.74%)
Mar 15, 2012
3.700
3.808
3.634
3.799
183,704
+0.12(+3.20%)
Mar 14, 2012
3.742
3.742
3.639
3.681
209,148
-0.06(-1.64%)
Mar 13, 2012
3.686
3.766
3.620
3.742
213,093
+0.10(+2.85%)
Mar 12, 2012
3.601
3.648
3.526
3.639
58,800
+0.04(+1.18%)
Mar 09, 2012
3.488
3.676
3.464
3.596
125,273
+0.10(+2.97%)
Mar 08, 2012
3.488
3.544
3.408
3.493
127,249
+0.03(+0.95%)
Mar 07, 2012
3.469
3.512
3.427
3.460
181,314
+0.01(+0.41%)
Mar 06, 2012
3.474
3.582
3.413
3.446
184,256
-0.07(-1.94%)
Mar 05, 2012
3.498
3.593
3.495
3.514
307,117
+0.01(+0.40%)
Mar 02, 2012
3.630
3.696
3.495
3.500
310,876
-0.12(-3.22%)
Mar 01, 2012
3.677
3.728
3.616
3.616
164,486
-0.01(-0.39%)
Feb 29, 2012
3.868
3.868
3.551
3.630
547,485
-0.30(-7.59%)
Feb 28, 2012
4.027
4.045
3.887
3.929
332,508
-0.08(-1.98%)
Feb 27, 2012
4.082
4.115
4.003
4.008
121,324
-0.13(-3.15%)
Feb 24, 2012
4.208
4.208
4.054
4.138
117,726
-0.07(-1.55%)
Feb 23, 2012
4.008
4.213
3.966
4.204
150,157
+0.22(+5.50%)
Feb 22, 2012
3.999
4.073
3.947
3.985
139,031
+0.00(+0.00%)
Feb 21, 2012
4.148
4.162
3.957
3.985
132,143
-0.16(-3.93%)
Feb 17, 2012
4.087
4.148
4.027
4.148
199,091
+0.06(+1.48%)
Feb 16, 2012
3.985
4.120
3.966
4.087
316,822
+0.12(+3.06%)
Feb 15, 2012
4.157
4.157
3.957
3.966
159,581
-0.16(-3.84%)
Feb 14, 2012
4.120
4.148
4.036
4.124
110,089
+0.00(+0.00%)
Feb 13, 2012
4.073
4.171
4.073
4.124
144,119
+0.13(+3.15%)
Feb 10, 2012
3.999
4.162
3.985
3.999
120,137
-0.06(-1.38%)
Feb 09, 2012
4.110
4.162
4.027
4.054
100,216
-0.04(-0.91%)
Feb 08, 2012
4.027
4.101
4.001
4.092
147,249
+0.08(+2.09%)
Feb 07, 2012
3.966
4.101
3.966
4.008
126,961
+0.02(+0.47%)
Feb 06, 2012
4.022
4.082
3.929
3.989
128,098
-0.05(-1.27%)
Feb 03, 2012
4.045
4.171
3.989
4.040
192,749
+0.08(+2.12%)
Feb 02, 2012
3.780
4.003
3.756
3.957
288,380
+0.17(+4.56%)
Feb 01, 2012
3.728
3.784
3.696
3.784
235,490
+0.09(+2.53%)
Jan 31, 2012
3.752
3.752
3.686
3.691
232,042
-0.02(-0.63%)
Jan 30, 2012
3.691
3.747
3.691
3.714
191,405
-0.01(-0.37%)
Jan 27, 2012
3.728
3.742
3.668
3.728
315,635
-0.01(-0.25%)
Jan 26, 2012
3.761
3.761
3.700
3.738
216,554
-0.00(-0.12%)
Jan 25, 2012
3.752
3.752
3.696
3.742
261,098
+0.00(+0.12%)
Jan 24, 2012
3.705
3.761
3.696
3.738
197,197
-0.00(-0.12%)
Jan 23, 2012
3.705
3.752
3.677
3.742
132,909
+0.03(+0.75%)
Jan 20, 2012
3.677
3.747
3.677
3.714
186,427
+0.04(+1.14%)
Jan 19, 2012
3.714
3.714
3.630
3.672
124,320
-0.03(-0.88%)
Jan 18, 2012
3.677
3.733
3.621
3.705
219,120
+0.03(+0.89%)
Jan 17, 2012
3.668
3.807
3.626
3.672
435,432
+0.04(+1.16%)
Jan 13, 2012
3.738
3.747
3.626
3.630
328,409
-0.17(-4.53%)
Jan 12, 2012
3.891
4.096
3.654
3.803
834,466
-0.61(-13.83%)
Jan 11, 2012
4.595
4.595
4.297
4.413
349,260
-0.23(-4.92%)
Jan 10, 2012
4.609
4.651
4.544
4.642
152,135
+0.14(+3.00%)
Jan 09, 2012
4.707
4.707
4.474
4.507
251,116
-0.17(-3.59%)
Jan 06, 2012
4.740
4.740
4.590
4.674
125,538
-0.07(-1.38%)
Jan 05, 2012
4.660
4.772
4.544
4.740
114,975
+0.07(+1.50%)
Jan 04, 2012
4.954
4.954
4.618
4.670
483,043
-0.20(-4.02%)
Dec 30, 2011
5.024
5.052
4.847
4.865
163,377
-0.16(-3.15%)
Dec 29, 2011
4.963
5.094
4.963
5.024
95,607
+0.01(+0.28%)
Dec 28, 2011
5.019
5.066
4.949
5.010
155,043
+0.00(+0.00%)
Dec 27, 2011
5.056
5.112
4.861
5.010
133,834
-0.06(-1.19%)
Dec 23, 2011
5.173
5.192
5.042
5.070
188,247
-0.07(-1.27%)
Dec 21, 2011
5.061
5.159
4.954
5.136
196,806
+0.07(+1.47%)
Dec 20, 2011
4.819
5.122
4.781
5.061
501,992
+0.40(+8.49%)
Dec 19, 2011
4.749
4.870
4.572
4.665
368,346
-0.01(-0.30%)
Dec 16, 2011
4.511
4.735
4.411
4.679
850,849
+0.22(+5.02%)
Dec 15, 2011
4.460
4.479
4.269
4.455
150,925
+0.09(+2.03%)
Dec 14, 2011
4.395
4.437
4.264
4.367
248,970
-0.10(-2.29%)
Dec 13, 2011
4.586
4.597
4.427
4.469
156,268
-0.08(-1.74%)
Dec 12, 2011
4.465
4.567
4.376
4.548
117,859
-0.00(-0.10%)
Dec 09, 2011
4.246
4.646
4.213
4.553
171,913
+0.35(+8.31%)
Dec 08, 2011
4.539
4.558
4.185
4.204
144,084
-0.40(-8.61%)
Dec 07, 2011
4.455
4.642
4.382
4.600
151,949
+0.15(+3.35%)
Dec 06, 2011
4.334
4.488
4.227
4.451
108,685
+0.12(+2.80%)
Dec 05, 2011
4.409
4.427
4.250
4.329
113,932
+0.02(+0.54%)
Dec 02, 2011
4.325
4.357
4.274
4.306
90,571
+0.07(+1.76%)
Dec 01, 2011
4.208
4.301
4.171
4.232
140,514
-0.02(-0.44%)
Nov 30, 2011
4.250
4.310
4.101
4.250
330,070
+0.22(+5.43%)
Nov 29, 2011
4.082
4.148
3.961
4.031
114,041
-0.09(-2.09%)
Nov 28, 2011
3.766
4.293
3.725
4.117
232,376
+0.53(+14.82%)
Nov 25, 2011
3.771
3.854
3.586
3.586
42,751
-0.21(-5.48%)
Nov 23, 2011
3.845
3.886
3.762
3.794
160,676
-0.09(-2.38%)
Nov 22, 2011
4.043
4.043
3.886
3.886
80,515
-0.15(-3.67%)
Nov 21, 2011
4.090
4.233
4.016
4.034
147,567
-0.17(-3.96%)
Nov 18, 2011
4.145
4.242
4.071
4.201
118,067
+0.05(+1.22%)
Nov 17, 2011
4.146
4.210
4.086
4.150
123,598
+0.00(+0.00%)
Nov 16, 2011
4.150
4.298
4.108
4.150
160,577
-0.06(-1.32%)
Nov 15, 2011
4.020
4.224
3.979
4.205
123,854
+0.16(+3.88%)
Nov 14, 2011
4.113
4.131
3.993
4.048
126,057
-0.10(-2.34%)
Nov 11, 2011
4.020
4.164
4.016
4.145
95,540
+0.19(+4.79%)
Nov 10, 2011
4.030
4.062
3.937
3.956
93,067
+0.01(+0.35%)
Nov 09, 2011
4.016
4.113
3.928
3.942
180,873
-0.21(-5.12%)
Nov 08, 2011
4.238
4.274
3.974
4.154
157,807
+0.01(+0.22%)
Nov 07, 2011
4.150
4.178
4.002
4.145
131,761
+0.00(+0.00%)
Nov 04, 2011
4.219
4.270
4.062
4.145
123,036
-0.12(-2.71%)
Nov 03, 2011
4.020
4.330
3.775
4.261
360,612
+0.32(+8.09%)
Nov 02, 2011
3.997
4.214
3.803
3.942
534,349
+0.55(+16.05%)
Nov 01, 2011
3.396
3.579
3.360
3.396
184,809
-0.18(-4.92%)
Oct 31, 2011
3.748
3.785
3.549
3.572
170,590
-0.25(-6.64%)
Oct 28, 2011
4.062
4.080
3.799
3.826
211,498
-0.25(-6.23%)
Oct 27, 2011
3.757
4.182
3.628
4.080
446,077
+0.46(+12.77%)
Oct 26, 2011
3.572
3.655
3.475
3.618
127,294
+0.12(+3.57%)
Oct 25, 2011
3.711
3.780
3.484
3.494
201,855
-0.29(-7.69%)
Oct 24, 2011
3.637
3.896
3.600
3.785
155,970
+0.15(+4.07%)
Oct 21, 2011
3.595
3.743
3.544
3.637
169,466
+0.12(+3.28%)
Oct 20, 2011
3.544
3.586
3.420
3.521
75,852
-0.01(-0.39%)
Oct 19, 2011
3.701
3.748
3.418
3.535
93,694
-0.19(-5.20%)
Oct 18, 2011
3.526
3.785
3.484
3.729
177,380
+0.23(+6.60%)
Oct 17, 2011
3.683
3.683
3.475
3.498
239,164
-0.24(-6.43%)
Oct 14, 2011
3.591
3.752
3.383
3.738
158,638
+0.18(+5.20%)
Oct 13, 2011
3.581
3.609
3.492
3.554
100,976
-0.06(-1.79%)
Oct 12, 2011
3.604
3.669
3.457
3.618
179,432
+0.06(+1.82%)
Oct 11, 2011
3.235
3.563
3.165
3.554
210,502
+0.27(+8.31%)
Oct 10, 2011
3.101
3.286
3.091
3.281
189,574
+0.24(+8.07%)
Oct 07, 2011
3.165
3.221
2.953
3.036
178,521
-0.13(-4.09%)
Oct 06, 2011
3.165
3.226
2.962
3.165
160,421
+0.01(+0.44%)
Oct 05, 2011
2.948
3.207
2.796
3.152
200,184
+0.21(+7.06%)
Oct 04, 2011
2.583
2.971
2.468
2.944
342,106
+0.38(+14.77%)
Oct 03, 2011
2.773
2.796
2.565
2.565
256,524
-0.24(-8.72%)
Sep 30, 2011
2.782
2.921
2.782
2.810
197,663
-0.03(-1.14%)
Sep 29, 2011
2.893
2.897
2.703
2.842
164,632
+0.04(+1.32%)
Sep 28, 2011
3.082
3.133
2.796
2.805
143,115
-0.27(-8.72%)
Sep 27, 2011
3.096
3.189
3.018
3.073
220,513
+0.06(+1.84%)
Sep 26, 2011
2.948
3.059
2.865
3.018
145,457
+0.11(+3.82%)
Sep 23, 2011
2.736
2.925
2.736
2.907
144,165
+0.18(+6.43%)
Sep 22, 2011
2.884
2.884
2.680
2.731
321,543
-0.23(-7.80%)
Sep 21, 2011
3.050
3.115
2.957
2.962
124,949
-0.09(-3.03%)
Sep 20, 2011
3.156
3.179
3.050
3.055
95,088
-0.08(-2.65%)
Sep 19, 2011
3.087
3.189
3.073
3.138
191,548
+0.00(+0.00%)
Sep 16, 2011
3.175
3.184
3.091
3.138
253,458
-0.01(-0.44%)
Sep 15, 2011
3.184
3.226
3.105
3.152
119,772
+0.00(+0.15%)
Sep 14, 2011
3.165
3.258
3.045
3.147
141,824
+0.02(+0.74%)
Sep 13, 2011
3.189
3.262
3.096
3.124
95,862
-0.06(-1.74%)
Sep 12, 2011
3.078
3.249
3.078
3.179
142,183
+0.04(+1.18%)
Sep 09, 2011
3.138
3.276
3.064
3.142
198,079
-0.05(-1.59%)
Sep 08, 2011
3.253
3.396
3.179
3.193
197,579
-0.08(-2.54%)
Sep 07, 2011
3.179
3.309
3.179
3.276
152,810
+0.15(+4.88%)
Sep 06, 2011
2.948
3.142
2.948
3.124
176,242
+0.06(+1.96%)
Sep 02, 2011
3.235
3.272
3.041
3.064
244,672
-0.22(-6.75%)
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.