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
Albemarle Corp
(NY:
ALB
)
103.51
-4.32 (-4.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Sep 29, 2006
11.17
11.20
11.07
11.10
745,174
-0.07(-0.62%)
Sep 28, 2006
11.29
11.30
11.14
11.17
1,051,564
-0.12(-1.05%)
Sep 27, 2006
11.25
11.35
11.21
11.29
674,939
+0.03(+0.27%)
Sep 26, 2006
11.35
11.35
11.10
11.26
649,243
-0.07(-0.60%)
Sep 25, 2006
11.30
11.39
11.03
11.33
815,164
+0.03(+0.24%)
Sep 22, 2006
11.28
11.35
11.22
11.30
675,673
-0.01(-0.09%)
Sep 21, 2006
11.54
11.55
11.30
11.31
1,037,126
-0.15(-1.30%)
Sep 20, 2006
11.31
11.47
11.20
11.46
753,739
+0.19(+1.71%)
Sep 19, 2006
11.16
11.28
11.05
11.27
1,201,089
+0.11(+0.95%)
Sep 18, 2006
11.04
11.21
10.96
11.16
946,090
+0.11(+0.96%)
Sep 15, 2006
11.06
11.14
10.99
11.05
689,867
+0.02(+0.15%)
Sep 14, 2006
10.88
11.10
10.82
11.04
586,350
+0.16(+1.50%)
Sep 13, 2006
10.91
10.98
10.82
10.87
855,298
-0.08(-0.71%)
Sep 12, 2006
10.66
11.02
10.47
10.95
1,651,619
+0.12(+1.13%)
Sep 11, 2006
11.14
11.14
10.79
10.83
661,969
-0.30(-2.73%)
Sep 08, 2006
11.07
11.22
10.92
11.13
551,845
+0.08(+0.72%)
Sep 07, 2006
11.20
11.22
11.03
11.05
568,975
-0.17(-1.55%)
Sep 06, 2006
11.36
11.36
11.18
11.23
488,951
-0.13(-1.17%)
Sep 05, 2006
11.32
11.38
11.24
11.36
695,496
+0.10(+0.93%)
Sep 01, 2006
11.22
11.34
11.19
11.26
706,998
+0.04(+0.35%)
Aug 31, 2006
10.86
11.25
10.85
11.22
1,550,794
-0.04(-0.34%)
Aug 30, 2006
11.21
11.40
11.19
11.26
1,482,028
+0.09(+0.84%)
Aug 29, 2006
11.11
11.21
11.01
11.16
1,503,074
+0.10(+0.87%)
Aug 28, 2006
10.83
11.13
10.83
11.07
990,629
+0.28(+2.60%)
Aug 25, 2006
10.69
10.83
10.68
10.79
735,385
+0.10(+0.98%)
Aug 24, 2006
10.80
10.84
10.60
10.68
1,203,291
-0.07(-0.61%)
Aug 23, 2006
10.91
10.93
10.61
10.75
1,249,299
-0.10(-0.89%)
Aug 22, 2006
10.99
11.00
10.80
10.84
598,097
-0.13(-1.17%)
Aug 21, 2006
10.88
11.02
10.83
10.97
993,810
+0.08(+0.75%)
Aug 18, 2006
10.85
11.02
10.79
10.89
490,420
-0.01(-0.07%)
Aug 17, 2006
10.91
10.98
10.84
10.90
696,230
-0.01(-0.09%)
Aug 16, 2006
10.69
11.01
10.69
10.91
887,357
+0.27(+2.56%)
Aug 15, 2006
10.60
10.71
10.58
10.64
716,542
+0.13(+1.24%)
Aug 14, 2006
10.58
10.73
10.46
10.51
636,273
-0.06(-0.54%)
Aug 11, 2006
10.64
10.64
10.47
10.56
481,120
-0.08(-0.77%)
Aug 10, 2006
10.61
10.68
10.58
10.64
778,211
+0.01(+0.10%)
Aug 09, 2006
10.71
10.79
10.58
10.63
620,856
-0.06(-0.59%)
Aug 08, 2006
10.79
10.83
10.66
10.70
579,498
-0.08(-0.72%)
Aug 07, 2006
10.67
10.80
10.66
10.78
621,101
+0.01(+0.08%)
Aug 04, 2006
10.67
10.86
10.65
10.77
1,360,646
+0.17(+1.64%)
Aug 03, 2006
10.47
10.64
10.29
10.59
585,861
+0.12(+1.17%)
Aug 02, 2006
10.28
10.52
10.19
10.47
768,912
+0.19(+1.87%)
Aug 01, 2006
10.30
10.42
10.22
10.28
450,286
-0.02(-0.22%)
Jul 31, 2006
10.17
10.32
10.15
10.30
790,937
+0.10(+0.96%)
Jul 28, 2006
10.12
10.34
10.12
10.20
748,355
+0.09(+0.89%)
Jul 27, 2006
10.40
10.42
10.10
10.11
996,257
-0.29(-2.75%)
Jul 26, 2006
10.27
10.55
10.24
10.40
1,911,513
+0.14(+1.37%)
Jul 25, 2006
9.541
10.38
9.513
10.26
2,872,776
+0.93(+9.99%)
Jul 24, 2006
9.217
9.364
9.143
9.327
580,477
+0.11(+1.22%)
Jul 21, 2006
9.307
9.329
9.122
9.215
443,433
-0.11(-1.14%)
Jul 20, 2006
9.537
9.572
9.317
9.321
517,828
-0.22(-2.27%)
Jul 19, 2006
9.337
9.572
9.311
9.537
894,209
+0.23(+2.48%)
Jul 18, 2006
9.092
9.345
9.084
9.307
467,416
+0.26(+2.87%)
Jul 17, 2006
9.221
9.231
9.031
9.047
227,100
-0.14(-1.49%)
Jul 14, 2006
9.245
9.249
9.074
9.184
261,851
-0.04(-0.44%)
Jul 13, 2006
9.419
9.462
9.188
9.225
428,505
-0.23(-2.48%)
Jul 12, 2006
9.511
9.613
9.439
9.460
286,567
-0.01(-0.15%)
Jul 11, 2006
9.623
9.654
9.388
9.474
653,404
-0.14(-1.47%)
Jul 10, 2006
9.582
9.691
9.578
9.615
272,863
+0.05(+0.51%)
Jul 07, 2006
9.603
9.689
9.552
9.566
253,285
-0.07(-0.72%)
Jul 06, 2006
9.613
9.687
9.566
9.635
272,129
+0.04(+0.45%)
Jul 05, 2006
9.815
9.815
9.525
9.593
509,019
-0.22(-2.27%)
Jul 03, 2006
9.783
9.838
9.748
9.815
147,077
+0.03(+0.33%)
Jun 30, 2006
9.674
9.803
9.648
9.783
499,964
+0.06(+0.63%)
Jun 29, 2006
9.403
9.721
9.403
9.721
592,713
+0.32(+3.46%)
Jun 28, 2006
9.541
9.541
9.390
9.396
786,042
-0.04(-0.39%)
Jun 27, 2006
9.582
9.670
9.398
9.433
539,609
-0.15(-1.58%)
Jun 26, 2006
9.582
9.609
9.511
9.584
527,862
+0.06(+0.67%)
Jun 23, 2006
9.347
9.609
9.245
9.521
557,963
+0.14(+1.48%)
Jun 22, 2006
9.439
9.458
9.317
9.382
429,484
-0.09(-0.91%)
Jun 21, 2006
9.286
9.562
9.262
9.468
358,271
+0.15(+1.58%)
Jun 20, 2006
9.358
9.364
9.255
9.321
560,410
+0.00(+0.04%)
Jun 19, 2006
9.541
9.541
9.272
9.317
414,801
-0.23(-2.40%)
Jun 16, 2006
9.644
9.732
9.501
9.546
598,586
-0.05(-0.53%)
Jun 15, 2006
9.182
9.613
9.143
9.597
681,302
+0.42(+4.54%)
Jun 14, 2006
9.104
9.194
8.992
9.180
579,253
+0.08(+0.85%)
Jun 13, 2006
9.051
9.223
8.957
9.102
758,634
-0.01(-0.13%)
Jun 12, 2006
9.296
9.335
9.114
9.114
387,148
-0.22(-2.39%)
Jun 09, 2006
9.296
9.450
9.270
9.337
633,826
-0.09(-0.95%)
Jun 08, 2006
9.470
9.501
9.102
9.427
514,647
-0.07(-0.77%)
Jun 07, 2006
9.552
9.668
9.468
9.501
400,118
-0.19(-2.00%)
Jun 06, 2006
9.764
9.766
9.582
9.695
329,149
-0.06(-0.61%)
Jun 05, 2006
9.960
9.991
9.721
9.754
437,560
-0.21(-2.07%)
Jun 02, 2006
9.909
10.09
9.887
9.960
670,779
+0.03(+0.29%)
Jun 01, 2006
9.828
10.06
9.815
9.932
1,120,820
+0.12(+1.27%)
May 31, 2006
9.499
9.825
9.499
9.807
1,328,099
+0.31(+3.23%)
May 30, 2006
9.501
9.689
9.488
9.501
720,947
+0.02(+0.19%)
May 26, 2006
9.311
9.586
9.311
9.482
780,903
+0.17(+1.80%)
May 25, 2006
9.276
9.568
9.270
9.315
780,658
+0.22(+2.47%)
May 24, 2006
8.980
9.104
8.918
9.090
647,286
+0.10(+1.11%)
May 23, 2006
8.945
9.092
8.933
8.990
670,289
+0.09(+0.96%)
May 22, 2006
8.990
9.016
8.828
8.904
1,300,445
-0.12(-1.36%)
May 19, 2006
9.264
9.294
9.000
9.027
1,542,719
-0.20(-2.13%)
May 18, 2006
9.386
9.482
9.223
9.223
501,187
-0.17(-1.85%)
May 17, 2006
9.619
9.629
9.380
9.396
507,061
-0.26(-2.73%)
May 16, 2006
9.685
9.721
9.452
9.660
396,202
-0.06(-0.61%)
May 15, 2006
9.817
9.856
9.584
9.719
443,433
-0.09(-0.88%)
May 12, 2006
9.950
9.950
9.785
9.805
369,528
-0.13(-1.36%)
May 11, 2006
9.999
10.03
9.934
9.940
267,969
-0.08(-0.80%)
May 10, 2006
9.997
10.09
9.964
10.02
214,864
-0.02(-0.18%)
May 09, 2006
10.03
10.10
9.993
10.04
348,726
+0.00(+0.00%)
May 08, 2006
10.10
10.11
10.02
10.04
310,305
-0.06(-0.59%)
May 05, 2006
9.960
10.10
9.844
10.10
860,682
+0.18(+1.79%)
May 04, 2006
9.960
10.06
9.913
9.919
475,247
-0.03(-0.27%)
May 03, 2006
9.858
9.985
9.813
9.946
899,103
+0.10(+1.04%)
May 02, 2006
9.776
9.844
9.770
9.844
306,879
+0.12(+1.22%)
May 01, 2006
9.954
9.954
9.687
9.725
673,716
-0.04(-0.46%)
Apr 28, 2006
9.768
9.848
9.691
9.770
510,976
+0.01(+0.08%)
Apr 27, 2006
9.995
9.997
9.742
9.762
525,170
-0.23(-2.31%)
Apr 26, 2006
9.960
10.38
9.868
9.993
1,958,010
+0.36(+3.73%)
Apr 25, 2006
9.544
9.734
9.539
9.633
626,974
+0.09(+0.94%)
Apr 24, 2006
9.480
9.544
9.401
9.544
354,110
+0.05(+0.52%)
Apr 21, 2006
9.582
9.603
9.380
9.495
581,456
-0.07(-0.71%)
Apr 20, 2006
9.368
9.617
9.368
9.562
503,879
+0.18(+1.96%)
Apr 19, 2006
9.358
9.448
9.335
9.378
1,251,746
+0.00(+0.00%)
Apr 18, 2006
9.296
9.419
9.286
9.378
404,523
+0.10(+1.12%)
Apr 17, 2006
9.225
9.349
9.204
9.274
328,659
+0.03(+0.35%)
Apr 13, 2006
9.215
9.260
9.190
9.241
231,261
+0.03(+0.29%)
Apr 12, 2006
9.194
9.235
9.143
9.215
210,459
+0.04(+0.45%)
Apr 11, 2006
9.204
9.223
9.157
9.174
280,205
-0.02(-0.27%)
Apr 10, 2006
9.268
9.268
9.127
9.198
452,488
-0.08(-0.82%)
Apr 07, 2006
9.255
9.294
9.143
9.274
380,051
+0.03(+0.33%)
Apr 06, 2006
9.470
9.552
9.225
9.243
777,967
-0.16(-1.67%)
Apr 05, 2006
9.409
9.443
9.280
9.401
363,899
-0.02(-0.20%)
Apr 04, 2006
9.347
9.441
9.307
9.419
430,463
+0.07(+0.70%)
Apr 03, 2006
9.266
9.411
9.247
9.354
681,057
+0.09(+0.95%)
Mar 31, 2006
9.092
9.317
9.072
9.266
748,845
+0.21(+2.30%)
Mar 30, 2006
8.857
9.076
8.849
9.057
571,178
+0.22(+2.45%)
Mar 29, 2006
8.775
8.884
8.728
8.841
697,209
+0.12(+1.33%)
Mar 28, 2006
8.775
8.816
8.663
8.724
480,141
-0.03(-0.35%)
Mar 27, 2006
8.786
8.792
8.724
8.755
378,827
-0.01(-0.12%)
Mar 24, 2006
8.771
8.786
8.696
8.765
535,693
+0.01(+0.14%)
Mar 23, 2006
8.724
8.798
8.724
8.753
419,695
+0.00(+0.00%)
Mar 22, 2006
8.720
8.806
8.669
8.753
411,130
+0.05(+0.54%)
Mar 21, 2006
8.704
8.867
8.675
8.706
451,509
-0.01(-0.14%)
Mar 20, 2006
8.861
8.882
8.685
8.718
981,574
-0.14(-1.61%)
Mar 17, 2006
8.867
8.894
8.798
8.861
1,140,153
-0.05(-0.55%)
Mar 16, 2006
9.061
9.112
8.882
8.910
377,359
-0.10(-1.11%)
Mar 15, 2006
8.796
9.014
8.786
9.010
341,874
+0.28(+3.21%)
Mar 14, 2006
8.575
8.743
8.524
8.730
929,938
+0.16(+1.86%)
Mar 13, 2006
8.581
8.640
8.518
8.571
563,836
-0.02(-0.19%)
Mar 10, 2006
8.632
8.669
8.538
8.587
465,948
-0.03(-0.38%)
Mar 09, 2006
8.673
8.730
8.581
8.620
489,441
-0.06(-0.64%)
Mar 08, 2006
8.704
8.712
8.540
8.675
272,129
-0.08(-0.86%)
Mar 07, 2006
8.857
8.910
8.724
8.751
244,965
-0.14(-1.54%)
Mar 06, 2006
8.918
8.955
8.818
8.888
301,740
-0.06(-0.71%)
Mar 03, 2006
8.959
9.057
8.943
8.951
377,604
-0.03(-0.34%)
Mar 02, 2006
8.924
9.037
8.902
8.982
610,822
+0.04(+0.41%)
Mar 01, 2006
8.673
8.945
8.673
8.945
732,938
+0.27(+3.13%)
Feb 28, 2006
8.673
8.732
8.612
8.673
426,058
+0.00(+0.00%)
Feb 27, 2006
8.593
8.730
8.571
8.673
324,254
+0.08(+0.93%)
Feb 24, 2006
8.632
8.653
8.499
8.593
942,174
-0.04(-0.45%)
Feb 23, 2006
8.632
8.732
8.510
8.632
880,505
-0.03(-0.31%)
Feb 22, 2006
8.826
8.888
8.634
8.659
678,121
-0.16(-1.85%)
Feb 21, 2006
8.786
8.822
8.741
8.822
328,415
+0.04(+0.42%)
Feb 17, 2006
8.806
8.828
8.741
8.786
314,221
-0.01(-0.12%)
Feb 16, 2006
8.806
8.843
8.763
8.796
250,349
+0.02(+0.19%)
Feb 15, 2006
8.792
8.804
8.712
8.779
366,836
-0.03(-0.37%)
Feb 14, 2006
8.741
8.873
8.677
8.812
572,646
+0.08(+0.89%)
Feb 13, 2006
8.806
8.806
8.530
8.734
1,416,198
-0.10(-1.16%)
Feb 10, 2006
8.724
8.882
8.671
8.837
409,907
+0.10(+1.15%)
Feb 09, 2006
8.839
8.943
8.716
8.736
717,276
-0.11(-1.29%)
Feb 08, 2006
8.863
8.880
8.755
8.851
652,180
-0.00(-0.02%)
Feb 07, 2006
8.973
8.996
8.824
8.853
597,363
-0.15(-1.66%)
Feb 06, 2006
8.841
9.031
8.837
9.002
914,765
+0.16(+1.83%)
Feb 03, 2006
8.837
8.927
8.530
8.841
1,775,693
-0.38(-4.14%)
Feb 02, 2006
8.990
9.490
8.990
9.223
1,670,952
+0.23(+2.59%)
Feb 01, 2006
8.902
9.023
8.898
8.990
887,846
+0.05(+0.53%)
Jan 31, 2006
8.857
8.943
8.854
8.943
877,568
+0.08(+0.92%)
Jan 30, 2006
9.020
9.020
8.859
8.861
1,178,085
-0.16(-1.77%)
Jan 27, 2006
8.673
9.025
8.499
9.020
1,452,172
+0.35(+4.03%)
Jan 26, 2006
8.377
8.755
8.289
8.671
2,891,374
+0.59(+7.36%)
Jan 25, 2006
8.224
8.305
8.044
8.077
394,489
-0.15(-1.76%)
Jan 24, 2006
8.083
8.254
8.083
8.222
503,145
+0.15(+1.85%)
Jan 23, 2006
7.940
8.132
7.940
8.072
309,571
+0.14(+1.75%)
Jan 20, 2006
8.160
8.160
7.934
7.934
287,057
-0.23(-2.80%)
Jan 19, 2006
8.095
8.173
8.072
8.162
211,683
+0.08(+1.04%)
Jan 18, 2006
8.111
8.136
8.015
8.079
261,851
-0.06(-0.68%)
Jan 17, 2006
8.070
8.152
8.050
8.134
237,379
+0.04(+0.45%)
Jan 13, 2006
8.095
8.166
8.089
8.097
175,954
+0.00(+0.05%)
Jan 12, 2006
8.105
8.171
8.077
8.093
296,846
-0.01(-0.13%)
Jan 11, 2006
8.136
8.144
8.095
8.103
287,546
-0.03(-0.40%)
Jan 10, 2006
8.132
8.173
8.085
8.136
432,910
-0.02(-0.23%)
Jan 09, 2006
8.101
8.173
8.050
8.154
666,619
+0.01(+0.10%)
Jan 06, 2006
8.213
8.218
8.113
8.146
662,703
-0.06(-0.70%)
Jan 05, 2006
8.203
8.248
8.171
8.203
637,252
+0.00(+0.00%)
Jan 04, 2006
8.187
8.322
8.083
8.203
1,644,522
-0.17(-2.00%)
Jan 03, 2006
7.882
8.581
7.882
8.371
3,498,771
+0.54(+6.83%)
Dec 30, 2005
7.907
7.954
7.831
7.835
206,544
-0.11(-1.36%)
Dec 29, 2005
7.999
8.070
7.927
7.944
289,015
-0.01(-0.08%)
Dec 28, 2005
7.921
7.958
7.921
7.950
313,487
+0.06(+0.80%)
Dec 27, 2005
7.934
7.987
7.850
7.887
249,615
-0.05(-0.67%)
Dec 23, 2005
7.799
7.952
7.799
7.940
329,883
+0.15(+1.94%)
Dec 22, 2005
7.631
7.788
7.601
7.788
246,923
+0.17(+2.20%)
Dec 21, 2005
7.621
7.682
7.619
7.621
472,310
+0.00(+0.00%)
Dec 20, 2005
7.625
7.688
7.592
7.621
294,643
-0.00(-0.03%)
Dec 19, 2005
7.764
7.768
7.619
7.623
599,320
-0.13(-1.69%)
Dec 16, 2005
7.768
7.786
7.754
7.754
352,397
-0.01(-0.16%)
Dec 15, 2005
7.805
7.809
7.721
7.766
316,668
-0.04(-0.47%)
Dec 14, 2005
7.819
7.860
7.741
7.803
458,117
-0.02(-0.21%)
Dec 13, 2005
7.605
7.891
7.605
7.819
882,952
+0.17(+2.22%)
Dec 12, 2005
7.662
7.676
7.617
7.650
315,200
-0.01(-0.16%)
Dec 09, 2005
7.690
7.699
7.603
7.662
252,062
-0.03(-0.37%)
Dec 08, 2005
7.764
7.784
7.637
7.690
242,273
-0.09(-1.13%)
Dec 07, 2005
7.713
7.838
7.697
7.778
581,701
+0.01(+0.18%)
Dec 06, 2005
7.713
7.784
7.652
7.764
335,512
+0.08(+1.09%)
Dec 05, 2005
7.692
7.699
7.588
7.680
332,575
-0.04(-0.58%)
Dec 02, 2005
7.635
7.735
7.601
7.725
417,248
+0.09(+1.18%)
Dec 01, 2005
7.560
7.637
7.560
7.635
1,071,631
+0.12(+1.55%)
Nov 30, 2005
7.658
7.674
7.494
7.519
453,222
-0.08(-1.02%)
Nov 29, 2005
7.582
7.666
7.549
7.596
584,882
+0.02(+0.22%)
Nov 28, 2005
7.662
7.672
7.523
7.580
354,355
-0.08(-0.99%)
Nov 25, 2005
7.635
7.662
7.619
7.656
62,403
+0.04(+0.59%)
Nov 23, 2005
7.611
7.652
7.586
7.611
151,482
-0.03(-0.37%)
Nov 22, 2005
7.635
7.660
7.611
7.639
233,218
+0.00(+0.03%)
Nov 21, 2005
7.621
7.660
7.576
7.637
364,389
+0.01(+0.08%)
Nov 18, 2005
7.631
7.662
7.578
7.631
311,039
+0.03(+0.40%)
Nov 17, 2005
7.545
7.623
7.519
7.601
329,149
+0.06(+0.73%)
Nov 16, 2005
7.535
7.560
7.511
7.545
401,831
+0.01(+0.19%)
Nov 15, 2005
7.576
7.611
7.511
7.531
522,968
-0.06(-0.75%)
Nov 14, 2005
7.598
7.609
7.496
7.588
397,915
-0.01(-0.11%)
Nov 11, 2005
7.511
7.601
7.511
7.596
417,738
+0.09(+1.14%)
Nov 10, 2005
7.433
7.564
7.376
7.511
730,246
+0.07(+0.96%)
Nov 09, 2005
7.423
7.449
7.364
7.439
551,845
+0.02(+0.22%)
Nov 08, 2005
7.337
7.441
7.292
7.423
620,611
+0.09(+1.17%)
Nov 07, 2005
7.319
7.370
7.290
7.337
508,529
+0.02(+0.28%)
Nov 04, 2005
7.357
7.357
7.272
7.317
526,883
-0.03(-0.36%)
Nov 03, 2005
7.376
7.376
7.319
7.343
1,738,495
+0.07(+0.90%)
Nov 02, 2005
7.208
7.288
7.171
7.278
571,178
+0.07(+0.96%)
Nov 01, 2005
7.149
7.223
7.143
7.208
1,170,499
+0.04(+0.54%)
Oct 31, 2005
7.151
7.188
7.090
7.169
884,909
+0.18(+2.60%)
Oct 28, 2005
6.883
6.994
6.863
6.988
894,943
+0.14(+2.03%)
Oct 27, 2005
7.039
7.041
6.824
6.849
1,111,766
-0.22(-3.15%)
Oct 26, 2005
7.102
7.157
7.065
7.071
1,386,832
-0.03(-0.46%)
Oct 25, 2005
7.253
7.255
6.947
7.104
1,263,003
-0.22(-2.96%)
Oct 24, 2005
7.294
7.349
7.237
7.321
644,594
+0.06(+0.79%)
Oct 21, 2005
7.253
7.353
7.243
7.263
764,752
+0.01(+0.14%)
Oct 20, 2005
7.239
7.282
7.190
7.253
1,284,049
+0.01(+0.20%)
Oct 19, 2005
7.233
7.247
7.100
7.239
1,523,386
-0.02(-0.23%)
Oct 18, 2005
7.284
7.286
7.080
7.255
2,822,608
-0.21(-2.79%)
Oct 17, 2005
7.429
7.480
7.415
7.464
428,016
+0.04(+0.50%)
Oct 14, 2005
7.433
7.478
7.325
7.427
646,062
+0.04(+0.61%)
Oct 13, 2005
7.364
7.394
7.253
7.382
905,711
+0.02(+0.31%)
Oct 12, 2005
7.611
7.641
7.319
7.359
2,131,761
-0.25(-3.30%)
Oct 11, 2005
7.513
7.629
7.476
7.611
753,739
+0.10(+1.28%)
Oct 10, 2005
7.488
7.549
7.423
7.515
589,287
+0.06(+0.79%)
Oct 07, 2005
7.509
7.580
7.419
7.455
425,569
-0.02(-0.30%)
Oct 06, 2005
7.468
7.554
7.417
7.478
866,311
+0.03(+0.44%)
Oct 05, 2005
7.664
7.664
7.427
7.445
437,315
-0.23(-3.03%)
Oct 04, 2005
7.744
7.764
7.662
7.678
584,637
-0.07(-0.84%)
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.