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
Ford Motor
(NY:
F
)
12.44
+0.11 (+0.89%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 (%)
Mar 30, 2007
4.532
4.561
4.481
4.487
56,605,508
-0.03(-0.75%)
Mar 29, 2007
4.561
4.566
4.481
4.521
89,562,160
-0.02(-0.38%)
Mar 28, 2007
4.458
4.572
4.436
4.538
86,355,024
+0.07(+1.66%)
Mar 27, 2007
4.481
4.493
4.436
4.464
43,207,024
-0.01(-0.25%)
Mar 26, 2007
4.515
4.584
4.436
4.475
47,999,196
-0.01(-0.25%)
Mar 23, 2007
4.584
4.680
4.384
4.487
77,937,144
-0.11(-2.35%)
Mar 22, 2007
4.566
4.606
4.549
4.595
76,624,048
+0.04(+0.87%)
Mar 21, 2007
4.498
4.572
4.458
4.555
62,938,840
+0.07(+1.65%)
Mar 20, 2007
4.419
4.493
4.379
4.481
57,448,480
+0.03(+0.77%)
Mar 19, 2007
4.311
4.447
4.305
4.447
79,053,176
+0.15(+3.58%)
Mar 16, 2007
4.339
4.350
4.276
4.293
48,727,404
-0.02(-0.53%)
Mar 15, 2007
4.293
4.356
4.271
4.316
68,862,344
+0.05(+1.07%)
Mar 14, 2007
4.328
4.343
4.231
4.271
122,144,448
-0.07(-1.70%)
Mar 13, 2007
4.447
4.475
4.328
4.345
72,939,056
-0.10(-2.30%)
Mar 12, 2007
4.487
4.555
4.447
4.447
69,270,056
-0.06(-1.39%)
Mar 09, 2007
4.578
4.623
4.498
4.510
76,562,664
+0.00(+0.00%)
Mar 08, 2007
4.441
4.549
4.407
4.510
160,805,024
+0.18(+4.07%)
Mar 07, 2007
4.384
4.384
4.328
4.333
78,705,088
-0.01(-0.26%)
Mar 06, 2007
4.362
4.379
4.254
4.345
162,522,336
+0.03(+0.79%)
Mar 05, 2007
4.237
4.350
4.237
4.311
104,658,880
-0.01(-0.13%)
Mar 02, 2007
4.407
4.419
4.316
4.316
81,269,464
-0.10(-2.32%)
Mar 01, 2007
4.419
4.521
4.345
4.419
108,462,352
-0.08(-1.77%)
Feb 28, 2007
4.493
4.549
4.408
4.498
105,116,264
+0.07(+1.67%)
Feb 27, 2007
4.618
4.640
4.322
4.424
160,423,680
-0.27(-5.81%)
Feb 26, 2007
4.726
4.743
4.635
4.697
49,872,592
-0.02(-0.48%)
Feb 23, 2007
4.748
4.754
4.669
4.720
53,399,296
-0.03(-0.60%)
Feb 22, 2007
4.822
4.851
4.731
4.748
47,309,008
-0.07(-1.42%)
Feb 21, 2007
4.930
4.936
4.783
4.817
63,923,036
-0.10(-2.08%)
Feb 20, 2007
4.868
4.942
4.856
4.919
48,415,436
+0.07(+1.41%)
Feb 16, 2007
4.856
4.970
4.839
4.851
56,585,644
-0.04(-0.81%)
Feb 15, 2007
4.862
4.913
4.839
4.891
43,945,228
+0.05(+1.06%)
Feb 14, 2007
4.805
4.919
4.800
4.839
111,609,016
+0.03(+0.71%)
Feb 13, 2007
4.834
4.834
4.754
4.805
104,966,320
-0.11(-2.31%)
Feb 12, 2007
4.959
4.977
4.834
4.919
59,230,264
-0.05(-0.92%)
Feb 09, 2007
5.016
5.101
4.942
4.965
190,858,400
+0.10(+2.11%)
Feb 08, 2007
4.834
4.874
4.828
4.862
41,886,236
-0.01(-0.12%)
Feb 07, 2007
4.868
4.913
4.811
4.868
57,318,748
+0.01(+0.23%)
Feb 06, 2007
4.737
4.862
4.720
4.856
78,686,272
+0.12(+2.52%)
Feb 05, 2007
4.663
4.766
4.657
4.737
48,160,460
+0.06(+1.22%)
Feb 02, 2007
4.714
4.714
4.640
4.680
43,489,436
-0.03(-0.72%)
Feb 01, 2007
4.646
4.720
4.623
4.714
49,101,064
+0.09(+1.97%)
Jan 31, 2007
4.646
4.663
4.572
4.623
114,370,912
-0.04(-0.85%)
Jan 30, 2007
4.766
4.788
4.657
4.663
50,579,588
-0.10(-2.03%)
Jan 29, 2007
4.800
4.839
4.748
4.760
98,106,824
-0.03(-0.59%)
Jan 26, 2007
4.635
4.822
4.629
4.788
95,699,296
+0.11(+2.43%)
Jan 25, 2007
4.635
4.845
4.549
4.675
175,300,864
+0.01(+0.24%)
Jan 24, 2007
4.726
4.748
4.612
4.663
135,098,352
-0.06(-1.20%)
Jan 23, 2007
4.771
4.902
4.686
4.720
204,670,128
-0.06(-1.31%)
Jan 22, 2007
4.737
4.794
4.692
4.783
94,174,176
+0.06(+1.33%)
Jan 19, 2007
4.686
4.731
4.646
4.720
116,100,192
+0.07(+1.47%)
Jan 18, 2007
4.584
4.686
4.584
4.652
137,810,784
+0.08(+1.74%)
Jan 17, 2007
4.532
4.606
4.532
4.572
112,065,032
+0.06(+1.26%)
Jan 16, 2007
4.487
4.555
4.475
4.515
117,289,624
+0.03(+0.63%)
Jan 12, 2007
4.419
4.504
4.413
4.487
100,327,416
+0.07(+1.54%)
Jan 11, 2007
4.396
4.436
4.367
4.419
70,378,560
+0.02(+0.52%)
Jan 10, 2007
4.430
4.430
4.362
4.396
74,554,048
-0.03(-0.77%)
Jan 09, 2007
4.407
4.470
4.396
4.430
99,761,896
+0.03(+0.78%)
Jan 08, 2007
4.339
4.407
4.333
4.396
86,057,784
+0.06(+1.44%)
Jan 05, 2007
4.390
4.407
4.305
4.333
71,327,248
-0.05(-1.04%)
Jan 04, 2007
4.299
4.390
4.225
4.379
111,728,640
+0.11(+2.53%)
Jan 03, 2007
4.299
4.362
4.231
4.271
138,307,744
+0.00(+0.00%)
Dec 29, 2006
4.248
4.305
4.237
4.271
59,091,464
+0.01(+0.13%)
Dec 28, 2006
4.345
4.345
4.248
4.265
52,975,152
-0.05(-1.06%)
Dec 27, 2006
4.322
4.350
4.276
4.311
79,902,960
+0.05(+1.20%)
Dec 26, 2006
4.237
4.305
4.191
4.259
56,357,392
+0.04(+0.94%)
Dec 22, 2006
4.168
4.248
4.129
4.220
97,799,792
+0.06(+1.50%)
Dec 21, 2006
4.180
4.220
4.134
4.157
104,912,808
-0.01(-0.27%)
Dec 20, 2006
4.106
4.174
4.094
4.168
156,110,320
+0.09(+2.09%)
Dec 19, 2006
4.049
4.094
4.026
4.083
165,751,664
+0.09(+2.13%)
Dec 18, 2006
4.049
4.049
3.969
3.998
93,761,288
-0.03(-0.71%)
Dec 15, 2006
4.066
4.106
4.003
4.026
147,076,176
-0.02(-0.42%)
Dec 14, 2006
3.935
4.043
3.895
4.043
198,522,512
+0.13(+3.34%)
Dec 13, 2006
4.055
4.077
3.895
3.912
295,796,896
-0.12(-2.96%)
Dec 12, 2006
4.112
4.146
4.026
4.032
198,996,080
-0.09(-2.07%)
Dec 11, 2006
4.134
4.163
4.077
4.117
129,681,560
+0.01(+0.14%)
Dec 08, 2006
4.066
4.117
3.969
4.112
344,521,632
+0.04(+0.98%)
Dec 07, 2006
4.163
4.208
4.066
4.072
594,929,920
-0.11(-2.72%)
Dec 06, 2006
4.345
4.350
4.140
4.185
325,467,392
-0.18(-4.17%)
Dec 05, 2006
4.339
4.453
4.220
4.367
201,542,864
-0.12(-2.66%)
Dec 04, 2006
4.532
4.589
4.481
4.487
65,289,544
-0.09(-1.87%)
Dec 01, 2006
4.544
4.635
4.521
4.572
60,859,956
-0.05(-1.11%)
Nov 30, 2006
4.657
4.731
4.623
4.623
40,692,764
-0.02(-0.49%)
Nov 29, 2006
4.760
4.766
4.606
4.646
53,685,924
+0.01(+0.25%)
Nov 28, 2006
4.635
4.669
4.549
4.635
63,476,032
-0.01(-0.12%)
Nov 27, 2006
4.862
4.862
4.629
4.640
65,171,200
-0.20(-4.23%)
Nov 24, 2006
4.868
4.919
4.845
4.845
11,115,291
-0.05(-1.05%)
Nov 22, 2006
4.874
4.965
4.828
4.896
26,027,472
+0.03(+0.58%)
Nov 21, 2006
4.902
4.936
4.839
4.868
32,197,416
-0.06(-1.27%)
Nov 20, 2006
5.056
5.084
4.925
4.930
26,783,790
-0.13(-2.47%)
Nov 17, 2006
5.112
5.135
5.044
5.056
30,087,252
-0.08(-1.55%)
Nov 16, 2006
5.147
5.226
5.090
5.135
46,495,540
+0.02(+0.33%)
Nov 15, 2006
4.999
5.135
4.993
5.118
43,979,696
+0.11(+2.27%)
Nov 14, 2006
5.061
5.084
4.936
5.004
46,454,040
-0.04(-0.79%)
Nov 13, 2006
4.891
5.061
4.845
5.044
31,473,806
+0.16(+3.38%)
Nov 10, 2006
4.902
4.913
4.856
4.879
11,904,493
+0.01(+0.23%)
Nov 09, 2006
4.913
4.930
4.862
4.868
15,951,437
-0.04(-0.81%)
Nov 08, 2006
4.965
4.999
4.885
4.908
31,033,134
-0.06(-1.15%)
Nov 07, 2006
4.965
4.999
4.891
4.965
32,705,264
+0.04(+0.81%)
Nov 06, 2006
4.800
4.942
4.800
4.925
28,461,020
+0.16(+3.34%)
Nov 03, 2006
4.879
4.879
4.760
4.766
22,387,966
-0.10(-2.10%)
Nov 02, 2006
4.845
4.879
4.709
4.868
39,429,828
+0.02(+0.47%)
Nov 01, 2006
4.737
4.845
4.731
4.845
44,168,028
+0.14(+2.90%)
Oct 31, 2006
4.720
4.805
4.635
4.709
25,349,758
+0.02(+0.36%)
Oct 30, 2006
4.720
4.720
4.595
4.692
34,450,192
-0.02(-0.48%)
Oct 27, 2006
4.828
4.828
4.703
4.714
32,752,566
-0.11(-2.24%)
Oct 26, 2006
4.885
4.930
4.805
4.822
48,319,952
-0.01(-0.12%)
Oct 25, 2006
4.760
4.919
4.731
4.828
74,691,736
+0.11(+2.29%)
Oct 24, 2006
4.561
4.726
4.521
4.720
66,850,712
+0.23(+5.06%)
Oct 23, 2006
4.470
4.566
4.441
4.493
63,627,612
-0.06(-1.37%)
Oct 20, 2006
4.589
4.589
4.510
4.555
45,706,864
-0.01(-0.25%)
Oct 19, 2006
4.555
4.589
4.532
4.566
21,582,234
-0.01(-0.25%)
Oct 18, 2006
4.578
4.635
4.561
4.578
39,304,980
+0.01(+0.25%)
Oct 17, 2006
4.544
4.566
4.464
4.566
50,523,492
-0.03(-0.62%)
Oct 16, 2006
4.646
4.652
4.595
4.595
22,731,570
-0.05(-1.10%)
Oct 13, 2006
4.680
4.686
4.623
4.646
35,012,904
-0.03(-0.73%)
Oct 12, 2006
4.720
4.737
4.646
4.680
31,023,110
-0.02(-0.48%)
Oct 11, 2006
4.646
4.743
4.612
4.703
44,964,088
+0.05(+0.98%)
Oct 10, 2006
4.680
4.714
4.612
4.657
40,882,852
+0.00(+0.00%)
Oct 09, 2006
4.720
4.726
4.646
4.657
28,895,712
-0.07(-1.44%)
Oct 06, 2006
4.743
4.794
4.697
4.726
51,063,520
-0.01(-0.24%)
Oct 05, 2006
4.822
4.845
4.697
4.737
47,122,784
-0.13(-2.69%)
Oct 04, 2006
4.618
4.891
4.612
4.868
99,226,440
+0.19(+4.01%)
Oct 03, 2006
4.640
4.748
4.595
4.680
58,483,912
+0.06(+1.23%)
Oct 02, 2006
4.606
4.675
4.578
4.623
27,287,064
+0.02(+0.49%)
Sep 29, 2006
4.692
4.692
4.572
4.601
51,620,248
-0.04(-0.86%)
Sep 28, 2006
4.595
4.686
4.572
4.640
59,157,052
+0.09(+2.00%)
Sep 27, 2006
4.834
4.845
4.532
4.549
109,835,816
-0.23(-4.88%)
Sep 26, 2006
4.669
4.783
4.640
4.783
58,037,260
+0.15(+3.19%)
Sep 25, 2006
4.549
4.669
4.532
4.635
57,678,884
+0.09(+1.87%)
Sep 22, 2006
4.441
4.555
4.436
4.549
56,318,180
+0.14(+3.09%)
Sep 21, 2006
4.447
4.521
4.396
4.413
47,617,620
+0.01(+0.13%)
Sep 20, 2006
4.384
4.453
4.350
4.407
54,276,068
+0.05(+1.17%)
Sep 19, 2006
4.493
4.504
4.338
4.356
80,178,512
-0.09(-2.05%)
Sep 18, 2006
4.339
4.549
4.328
4.447
128,158,728
-0.11(-2.49%)
Sep 15, 2006
5.061
4.828
4.407
4.561
335,228,448
-0.61(-11.77%)
Sep 14, 2006
5.101
5.232
4.976
5.169
115,139,192
-0.06(-1.09%)
Sep 13, 2006
5.238
5.391
5.192
5.226
124,823,096
+0.07(+1.43%)
Sep 12, 2006
4.947
5.181
4.947
5.152
79,699,680
+0.20(+4.02%)
Sep 11, 2006
4.993
5.027
4.913
4.953
52,160,452
-0.03(-0.68%)
Sep 08, 2006
4.919
5.010
4.845
4.987
44,921,532
+0.11(+2.21%)
Sep 07, 2006
4.868
4.913
4.777
4.879
44,343,700
+0.02(+0.35%)
Sep 06, 2006
4.965
4.930
4.828
4.862
116,935,112
+0.09(+1.91%)
Sep 05, 2006
4.709
4.783
4.663
4.771
46,714,468
+0.07(+1.45%)
Sep 01, 2006
4.788
4.794
4.629
4.703
54,096,176
-0.06(-1.19%)
Aug 31, 2006
4.692
4.817
4.692
4.760
50,066,288
+0.06(+1.21%)
Aug 30, 2006
4.703
4.731
4.652
4.703
66,167,196
+0.01(+0.12%)
Aug 29, 2006
4.584
4.714
4.538
4.697
60,098,716
+0.12(+2.61%)
Aug 28, 2006
4.606
4.606
4.532
4.578
38,344,676
+0.03(+0.62%)
Aug 25, 2006
4.532
4.606
4.470
4.549
68,696,056
+0.14(+3.09%)
Aug 24, 2006
4.589
4.618
4.384
4.413
82,065,528
+0.00(+0.00%)
Aug 23, 2006
4.328
4.470
4.311
4.413
89,140,560
+0.19(+4.58%)
Aug 22, 2006
4.237
4.254
4.157
4.220
83,982,608
-0.03(-0.67%)
Aug 21, 2006
4.424
4.424
4.248
4.248
123,151,312
-0.30(-6.63%)
Aug 18, 2006
4.652
4.652
4.447
4.549
83,580,624
-0.10(-2.08%)
Aug 17, 2006
4.697
4.788
4.555
4.646
78,360,784
-0.05(-1.09%)
Aug 16, 2006
4.521
4.714
4.510
4.697
104,536,672
+0.19(+4.29%)
Aug 15, 2006
4.515
4.527
4.390
4.504
52,488,408
+0.05(+1.15%)
Aug 14, 2006
4.293
4.453
4.293
4.453
74,156,280
+0.26(+6.24%)
Aug 11, 2006
4.220
4.362
4.174
4.191
68,515,104
-0.01(-0.27%)
Aug 10, 2006
4.168
4.225
4.055
4.203
47,208,600
+0.03(+0.82%)
Aug 09, 2006
4.259
4.265
4.163
4.168
57,490,376
-0.02(-0.54%)
Aug 08, 2006
4.100
4.237
4.094
4.191
83,009,296
+0.11(+2.79%)
Aug 07, 2006
4.049
4.089
3.986
4.077
47,613,224
+0.02(+0.56%)
Aug 04, 2006
3.924
4.055
3.907
4.055
60,128,256
+0.15(+3.94%)
Aug 03, 2006
3.850
3.969
3.827
3.901
50,697,932
-0.06(-1.44%)
Aug 02, 2006
3.861
3.958
3.804
3.958
74,951,456
+0.22(+5.78%)
Aug 01, 2006
3.799
3.799
3.679
3.742
39,866,456
-0.05(-1.35%)
Jul 31, 2006
3.890
3.901
3.742
3.793
44,501,612
-0.13(-3.19%)
Jul 28, 2006
3.918
3.924
3.833
3.918
29,660,120
+0.03(+0.88%)
Jul 27, 2006
3.878
3.930
3.850
3.884
55,482,380
+0.05(+1.19%)
Jul 26, 2006
3.839
3.924
3.787
3.839
67,677,544
+0.09(+2.43%)
Jul 25, 2006
3.617
3.810
3.617
3.748
68,415,224
+0.13(+3.62%)
Jul 24, 2006
3.577
3.645
3.600
3.617
31,787,694
+0.05(+1.27%)
Jul 21, 2006
3.520
3.628
3.446
3.571
64,948,928
+0.05(+1.45%)
Jul 20, 2006
3.594
3.600
3.509
3.520
67,169,352
-0.08(-2.21%)
Jul 19, 2006
3.668
3.696
3.560
3.600
80,206,120
-0.06(-1.71%)
Jul 18, 2006
3.645
3.696
3.640
3.662
32,704,736
+0.02(+0.47%)
Jul 17, 2006
3.628
3.702
3.622
3.645
60,340,680
+0.02(+0.47%)
Jul 14, 2006
3.725
3.736
3.571
3.628
47,879,104
-0.10(-2.74%)
Jul 13, 2006
3.884
3.912
3.725
3.731
63,555,516
-0.18(-4.65%)
Jul 12, 2006
3.918
3.941
3.895
3.912
35,765,352
+0.05(+1.18%)
Jul 11, 2006
3.912
3.935
3.839
3.867
36,825,536
-0.06(-1.45%)
Jul 10, 2006
3.895
3.969
3.867
3.924
47,728,756
+0.10(+2.53%)
Jul 07, 2006
3.770
3.873
3.742
3.827
38,298,956
+0.08(+2.12%)
Jul 06, 2006
3.765
3.787
3.742
3.748
26,771,304
-0.01(-0.30%)
Jul 05, 2006
3.804
3.821
3.753
3.759
29,319,856
-0.06(-1.49%)
Jul 03, 2006
3.969
3.969
3.793
3.816
33,500,268
-0.13(-3.17%)
Jun 30, 2006
3.821
3.952
3.782
3.941
113,691,088
+0.30(+8.28%)
Jun 29, 2006
3.622
3.662
3.509
3.640
70,689,280
+0.02(+0.63%)
Jun 28, 2006
3.731
3.731
3.605
3.617
44,559,112
-0.10(-2.75%)
Jun 27, 2006
3.753
3.787
3.708
3.719
31,585,646
-0.01(-0.15%)
Jun 26, 2006
3.713
3.748
3.696
3.725
26,310,586
+0.02(+0.46%)
Jun 23, 2006
3.657
3.782
3.651
3.708
41,237,712
+0.05(+1.40%)
Jun 22, 2006
3.679
3.742
3.645
3.657
46,453,688
+0.00(+0.00%)
Jun 21, 2006
3.657
3.691
3.628
3.657
73,002,544
+0.02(+0.47%)
Jun 20, 2006
3.844
3.844
3.640
3.640
98,105,768
-0.19(-5.04%)
Jun 19, 2006
3.821
3.895
3.799
3.833
25,850,042
+0.03(+0.75%)
Jun 16, 2006
3.850
3.856
3.787
3.804
23,337,892
-0.05(-1.33%)
Jun 15, 2006
3.804
3.861
3.765
3.856
28,637,570
+0.10(+2.57%)
Jun 14, 2006
3.804
3.816
3.696
3.759
44,985,540
-0.04(-1.05%)
Jun 13, 2006
3.867
3.878
3.782
3.799
28,638,624
-0.05(-1.33%)
Jun 12, 2006
3.895
3.969
3.827
3.850
36,267,748
+0.01(+0.15%)
Jun 09, 2006
3.821
3.878
3.799
3.844
33,793,404
+0.06(+1.50%)
Jun 08, 2006
3.873
3.878
3.748
3.787
62,181,624
-0.07(-1.91%)
Jun 07, 2006
3.924
3.935
3.856
3.861
31,858,384
-0.06(-1.59%)
Jun 06, 2006
3.958
3.992
3.895
3.924
36,710,004
-0.03(-0.72%)
Jun 05, 2006
4.003
4.026
3.947
3.952
32,359,372
-0.09(-2.11%)
Jun 02, 2006
4.117
4.117
4.003
4.038
33,769,312
-0.07(-1.80%)
Jun 01, 2006
4.100
4.123
3.998
4.112
38,974,036
+0.04(+0.98%)
May 31, 2006
3.986
4.072
3.986
4.072
30,097,628
+0.10(+2.58%)
May 30, 2006
4.146
4.146
3.969
3.969
47,527,412
-0.19(-4.51%)
May 26, 2006
4.112
4.225
4.112
4.157
50,580,292
+0.09(+2.24%)
May 25, 2006
3.975
4.140
3.958
4.066
64,904,088
+0.13(+3.17%)
May 24, 2006
3.935
3.981
3.895
3.941
37,802,012
+0.05(+1.17%)
May 23, 2006
3.958
3.958
3.873
3.895
46,892,428
-0.03(-0.72%)
May 22, 2006
3.981
3.981
3.873
3.924
51,620,248
-0.07(-1.85%)
May 19, 2006
3.969
4.009
3.918
3.998
26,695,690
+0.07(+1.88%)
May 18, 2006
3.935
3.986
3.924
3.924
28,116,710
-0.01(-0.14%)
May 17, 2006
3.992
4.009
3.924
3.930
34,711,500
-0.06(-1.57%)
May 16, 2006
4.055
4.060
3.969
3.992
32,322,796
-0.06(-1.54%)
May 15, 2006
4.055
4.089
4.009
4.055
37,502,724
+0.01(+0.28%)
May 12, 2006
4.060
4.089
4.009
4.043
43,775,888
-0.01(-0.14%)
May 11, 2006
4.032
4.066
4.003
4.049
34,511,036
+0.03(+0.85%)
May 10, 2006
4.066
4.180
4.003
4.015
75,544,592
-0.06(-1.53%)
May 09, 2006
4.003
4.094
3.998
4.077
56,005,524
+0.11(+2.87%)
May 08, 2006
3.964
4.038
3.941
3.964
44,808,992
+0.02(+0.58%)
May 05, 2006
3.924
3.952
3.905
3.941
26,374,066
+0.06(+1.46%)
May 04, 2006
3.890
3.895
3.861
3.884
33,469,318
+0.03(+0.74%)
May 03, 2006
3.947
3.952
3.839
3.856
58,328,816
-0.07(-1.88%)
May 02, 2006
3.981
3.998
3.924
3.930
58,167,916
+0.00(+0.00%)
May 01, 2006
4.026
4.032
3.918
3.930
49,928,424
-0.02(-0.58%)
Apr 28, 2006
4.060
4.066
3.947
3.952
63,778,664
-0.14(-3.47%)
Apr 27, 2006
4.123
4.123
4.060
4.094
39,460,780
-0.03(-0.69%)
Apr 26, 2006
4.021
4.123
3.998
4.123
66,943,384
+0.15(+3.87%)
Apr 25, 2006
3.981
4.003
3.952
3.969
64,840,432
+0.01(+0.29%)
Apr 24, 2006
4.163
4.163
3.930
3.958
146,928,480
-0.20(-4.92%)
Apr 21, 2006
4.413
4.527
4.146
4.163
92,180,600
-0.36(-7.92%)
Apr 20, 2006
4.356
4.532
4.350
4.521
106,428,784
+0.20(+4.61%)
Apr 19, 2006
4.237
4.333
4.231
4.322
30,813,324
+0.07(+1.74%)
Apr 18, 2006
4.174
4.254
4.151
4.248
32,047,420
+0.08(+1.91%)
Apr 17, 2006
4.203
4.259
4.157
4.168
20,540,340
-0.01(-0.27%)
Apr 13, 2006
4.140
4.203
4.123
4.180
32,914,872
+0.04(+0.96%)
Apr 12, 2006
4.129
4.197
4.083
4.140
60,816,524
+0.06(+1.53%)
Apr 11, 2006
4.288
4.288
4.055
4.077
75,253,040
-0.20(-4.65%)
Apr 10, 2006
4.328
4.350
4.265
4.276
24,207,630
-0.05(-1.05%)
Apr 07, 2006
4.379
4.407
4.299
4.322
24,322,458
-0.03(-0.65%)
Apr 06, 2006
4.316
4.362
4.293
4.350
40,262,464
+0.05(+1.06%)
Apr 05, 2006
4.367
4.384
4.242
4.305
60,777,836
-0.06(-1.43%)
Apr 04, 2006
4.379
4.447
4.356
4.367
43,150,928
-0.05(-1.16%)
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.