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
Commercial Vehicle G
(NQ:
CVGI
)
5.280
-0.080 (-1.49%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2010
9.520
9.680
9.280
9.360
152,864
-0.20(-2.09%)
Apr 29, 2010
9.860
9.860
9.270
9.560
234,194
-0.19(-1.95%)
Apr 28, 2010
9.970
9.970
9.670
9.750
188,437
-0.07(-0.74%)
Apr 27, 2010
10.06
10.21
9.741
9.823
231,172
-0.39(-3.79%)
Apr 26, 2010
10.15
10.48
9.930
10.21
180,077
+0.13(+1.29%)
Apr 23, 2010
9.130
10.10
9.130
10.08
367,852
+0.91(+9.92%)
Apr 22, 2010
8.820
9.290
8.470
9.170
280,216
+0.29(+3.27%)
Apr 21, 2010
9.080
9.230
8.580
8.880
208,098
-0.14(-1.55%)
Apr 20, 2010
8.990
9.240
8.930
9.020
107,519
+0.10(+1.12%)
Apr 19, 2010
8.740
8.960
8.530
8.920
89,663
+0.15(+1.71%)
Apr 16, 2010
8.690
8.780
8.230
8.770
164,429
+0.09(+1.04%)
Apr 15, 2010
8.720
8.790
8.610
8.680
122,727
-0.08(-0.91%)
Apr 14, 2010
8.740
9.470
8.490
8.760
480,567
+0.04(+0.46%)
Apr 13, 2010
8.089
9.120
8.050
8.720
427,837
+0.69(+8.59%)
Apr 12, 2010
7.720
8.030
7.720
8.030
207,341
+0.31(+4.02%)
Apr 09, 2010
7.610
7.760
7.610
7.720
59,123
+0.13(+1.71%)
Apr 08, 2010
7.490
7.640
7.380
7.590
100,307
+0.09(+1.20%)
Apr 07, 2010
7.460
7.630
7.390
7.500
116,319
+0.07(+0.94%)
Apr 06, 2010
7.250
7.530
7.250
7.430
177,369
+0.14(+1.92%)
Apr 05, 2010
7.280
7.400
7.010
7.290
92,291
+0.20(+2.75%)
Apr 01, 2010
7.160
7.095
7.095
7.095
247,700
-0.04(-0.63%)
Mar 31, 2010
7.170
7.220
7.090
7.140
212,276
-0.08(-1.11%)
Mar 30, 2010
7.520
7.570
7.210
7.220
143,543
-0.23(-3.09%)
Mar 29, 2010
7.840
7.890
7.370
7.450
325,911
+0.22(+3.04%)
Mar 26, 2010
7.370
7.380
7.190
7.230
92,891
-0.05(-0.69%)
Mar 25, 2010
7.480
7.560
7.250
7.280
99,142
-0.04(-0.55%)
Mar 24, 2010
7.300
7.450
7.150
7.320
114,216
-0.06(-0.81%)
Mar 23, 2010
6.850
7.400
6.840
7.380
350,761
+0.58(+8.53%)
Mar 22, 2010
6.750
6.830
6.630
6.800
228,463
+0.04(+0.59%)
Mar 19, 2010
6.500
7.080
6.490
6.760
1,652,875
+0.08(+1.20%)
Mar 18, 2010
6.890
7.160
6.640
6.680
252,147
-0.14(-2.05%)
Mar 17, 2010
6.500
6.900
6.490
6.820
223,225
+0.40(+6.23%)
Mar 16, 2010
6.180
6.510
6.170
6.420
194,718
+0.38(+6.29%)
Mar 15, 2010
6.000
6.390
5.770
6.040
190,975
+0.06(+1.00%)
Mar 12, 2010
5.670
6.000
5.520
5.980
149,596
+0.36(+6.40%)
Mar 11, 2010
5.520
5.710
5.440
5.620
200,236
+0.02(+0.36%)
Mar 10, 2010
5.150
5.600
5.140
5.600
229,459
+0.39(+7.49%)
Mar 09, 2010
5.280
5.290
5.073
5.210
81,708
-0.11(-2.07%)
Mar 08, 2010
5.410
5.410
5.310
5.320
108,939
+0.02(+0.38%)
Mar 05, 2010
5.190
5.350
5.140
5.300
108,076
+0.21(+4.13%)
Mar 04, 2010
5.080
5.290
4.970
5.090
59,714
-0.01(-0.20%)
Mar 03, 2010
5.170
5.200
5.030
5.100
43,740
-0.06(-1.16%)
Mar 02, 2010
5.290
5.340
5.130
5.160
56,611
-0.02(-0.39%)
Mar 01, 2010
5.000
5.350
4.990
5.180
190,483
+0.21(+4.23%)
Feb 26, 2010
5.000
5.020
4.900
4.970
96,348
-0.03(-0.60%)
Feb 25, 2010
4.960
5.060
4.900
5.000
59,950
-0.05(-0.99%)
Feb 24, 2010
5.090
5.110
4.960
5.050
43,096
+0.00(+0.00%)
Feb 23, 2010
5.220
5.230
4.950
5.050
47,610
-0.19(-3.63%)
Feb 22, 2010
5.450
5.450
5.100
5.240
69,324
-0.17(-3.14%)
Feb 19, 2010
5.440
5.660
5.350
5.410
201,635
+0.03(+0.56%)
Feb 18, 2010
4.850
5.850
4.850
5.380
188,522
+0.39(+7.82%)
Feb 17, 2010
4.950
5.040
4.940
4.990
107,180
+0.00(+0.00%)
Feb 16, 2010
5.050
5.150
4.910
4.990
60,841
-0.01(-0.20%)
Feb 12, 2010
4.810
5.000
5.000
5.000
42,100
+0.06(+1.21%)
Feb 11, 2010
5.090
5.170
4.900
4.940
38,094
-0.06(-1.20%)
Feb 10, 2010
4.860
5.100
4.855
5.000
20,000
+0.13(+2.67%)
Feb 09, 2010
5.000
5.000
4.770
4.870
35,887
+0.03(+0.62%)
Feb 08, 2010
4.990
5.100
4.810
4.840
110,472
-0.16(-3.20%)
Feb 05, 2010
4.790
5.120
4.760
5.000
93,507
+0.20(+4.17%)
Feb 04, 2010
4.920
4.920
4.770
4.800
55,063
-0.20(-4.00%)
Feb 03, 2010
4.960
5.050
4.760
5.000
35,421
+0.00(+0.00%)
Feb 02, 2010
5.010
5.069
4.865
5.000
94,288
+0.03(+0.60%)
Feb 01, 2010
4.850
5.140
4.830
4.970
53,960
+0.18(+3.76%)
Jan 29, 2010
5.220
5.220
4.780
4.790
72,141
-0.35(-6.81%)
Jan 28, 2010
5.270
5.270
5.000
5.140
52,685
-0.14(-2.65%)
Jan 27, 2010
5.200
5.280
5.180
5.280
19,174
+0.03(+0.57%)
Jan 26, 2010
5.360
5.360
5.240
5.250
21,253
+0.00(+0.00%)
Jan 25, 2010
5.350
5.450
5.230
5.250
57,320
-0.02(-0.38%)
Jan 22, 2010
5.300
5.560
5.200
5.270
51,766
-0.05(-0.94%)
Jan 21, 2010
5.640
5.640
5.200
5.320
57,552
-0.26(-4.66%)
Jan 20, 2010
5.770
5.840
5.540
5.580
47,411
-0.26(-4.45%)
Jan 19, 2010
6.070
6.070
5.810
5.840
165,049
-0.16(-2.67%)
Jan 15, 2010
5.990
6.000
6.000
6.000
75,700
-0.02(-0.33%)
Jan 14, 2010
5.980
6.020
5.830
6.020
174,320
-0.03(-0.50%)
Jan 13, 2010
6.100
6.120
5.850
6.050
87,506
-0.02(-0.33%)
Jan 12, 2010
6.060
6.190
5.920
6.070
72,543
-0.06(-0.98%)
Jan 11, 2010
5.990
6.280
5.910
6.130
143,638
+0.14(+2.34%)
Jan 08, 2010
5.690
6.020
5.500
5.990
69,211
+0.32(+5.64%)
Jan 07, 2010
5.630
5.750
5.406
5.670
81,446
+0.12(+2.16%)
Jan 06, 2010
5.920
6.060
5.550
5.550
99,162
-0.31(-5.29%)
Jan 05, 2010
5.840
6.060
5.720
5.860
119,106
+0.05(+0.86%)
Jan 04, 2010
6.200
6.210
5.700
5.810
133,661
-0.18(-3.01%)
Dec 31, 2009
6.500
5.990
5.990
5.990
59,400
-0.46(-7.13%)
Dec 30, 2009
6.300
6.690
6.300
6.450
72,566
+0.14(+2.22%)
Dec 29, 2009
6.340
6.420
6.150
6.310
27,659
+0.01(+0.16%)
Dec 28, 2009
6.370
6.375
6.220
6.300
5,815
+0.00(+0.00%)
Dec 24, 2009
6.480
6.480
6.218
6.300
38,340
-0.15(-2.33%)
Dec 23, 2009
6.600
6.610
6.450
6.450
33,513
-0.15(-2.27%)
Dec 22, 2009
6.570
6.730
6.550
6.600
65,460
+0.01(+0.15%)
Dec 21, 2009
6.460
6.600
6.320
6.590
50,777
+0.13(+2.01%)
Dec 18, 2009
6.090
6.470
5.840
6.460
59,752
+0.41(+6.78%)
Dec 17, 2009
5.800
6.220
5.590
6.050
93,505
+0.10(+1.68%)
Dec 16, 2009
6.330
6.400
5.920
5.950
55,468
-0.35(-5.56%)
Dec 15, 2009
6.240
6.350
6.030
6.300
48,647
-0.06(-0.94%)
Dec 14, 2009
5.980
6.370
5.725
6.360
59,579
+0.56(+9.66%)
Dec 11, 2009
5.870
5.870
5.720
5.800
34,763
+0.00(+0.09%)
Dec 10, 2009
6.000
6.000
5.770
5.795
38,823
-0.16(-2.61%)
Dec 09, 2009
5.840
5.990
5.760
5.950
54,900
+0.04(+0.68%)
Dec 08, 2009
5.930
6.030
5.790
5.910
50,846
-0.13(-2.15%)
Dec 07, 2009
5.890
6.070
5.790
6.040
82,790
+0.11(+1.85%)
Dec 04, 2009
5.710
5.990
5.650
5.930
121,535
+0.36(+6.46%)
Dec 03, 2009
5.690
5.740
5.550
5.570
65,820
-0.10(-1.76%)
Dec 02, 2009
5.620
5.870
5.520
5.670
132,469
+0.03(+0.53%)
Dec 01, 2009
5.420
5.650
5.320
5.640
112,711
+0.31(+5.82%)
Nov 30, 2009
5.310
5.430
5.200
5.330
65,450
-0.06(-1.11%)
Nov 27, 2009
5.170
5.540
5.170
5.390
76,970
-0.02(-0.37%)
Nov 25, 2009
5.330
5.460
5.300
5.410
59,820
+0.09(+1.69%)
Nov 24, 2009
5.290
5.380
4.990
5.320
98,144
-0.03(-0.56%)
Nov 23, 2009
5.260
5.390
5.160
5.350
168,320
+0.08(+1.52%)
Nov 20, 2009
5.380
5.380
5.130
5.270
40,792
+0.02(+0.38%)
Nov 19, 2009
5.300
5.360
5.150
5.250
74,049
-0.11(-2.05%)
Nov 18, 2009
5.420
5.480
5.340
5.360
83,343
-0.07(-1.29%)
Nov 17, 2009
5.380
5.610
5.270
5.430
101,284
-0.04(-0.73%)
Nov 16, 2009
5.470
5.600
5.261
5.470
91,797
+0.04(+0.74%)
Nov 13, 2009
5.550
5.750
5.400
5.430
103,025
-0.16(-2.86%)
Nov 12, 2009
5.880
6.090
5.520
5.590
104,126
-0.29(-4.93%)
Nov 11, 2009
6.160
6.180
5.850
5.880
109,485
-0.21(-3.45%)
Nov 10, 2009
6.000
6.220
5.700
6.090
190,535
+0.13(+2.18%)
Nov 09, 2009
5.560
5.980
5.540
5.960
169,568
+0.47(+8.56%)
Nov 06, 2009
5.180
5.700
5.180
5.490
140,126
+0.25(+4.77%)
Nov 05, 2009
5.360
5.430
5.150
5.240
119,123
-0.04(-0.76%)
Nov 04, 2009
4.950
5.550
4.840
5.280
505,099
+0.44(+9.09%)
Nov 03, 2009
4.580
5.090
4.580
4.840
349,306
+0.14(+2.98%)
Nov 02, 2009
4.600
5.120
4.430
4.700
291,028
-0.03(-0.63%)
Oct 30, 2009
5.720
5.900
4.620
4.730
437,298
-1.06(-18.31%)
Oct 29, 2009
5.740
6.680
5.460
5.790
432,260
-0.16(-2.69%)
Oct 28, 2009
7.170
7.220
5.920
5.950
448,270
-1.26(-17.48%)
Oct 27, 2009
7.390
7.580
7.160
7.210
133,512
-0.22(-2.96%)
Oct 26, 2009
7.580
7.790
7.290
7.430
150,555
-0.16(-2.11%)
Oct 23, 2009
7.580
8.080
7.540
7.590
115,590
-0.20(-2.57%)
Oct 22, 2009
7.580
7.830
7.510
7.790
249,412
+0.16(+2.10%)
Oct 21, 2009
7.500
7.720
7.410
7.630
207,229
+0.09(+1.19%)
Oct 20, 2009
7.520
7.730
7.500
7.540
212,017
-0.08(-1.10%)
Oct 19, 2009
7.800
7.800
7.540
7.624
216,499
-0.13(-1.63%)
Oct 16, 2009
7.880
7.970
7.610
7.750
175,245
-0.23(-2.88%)
Oct 15, 2009
7.690
7.990
7.540
7.980
147,581
+0.23(+2.90%)
Oct 14, 2009
7.650
7.870
7.600
7.755
166,521
+0.21(+2.85%)
Oct 13, 2009
7.630
7.760
7.490
7.540
75,652
-0.19(-2.46%)
Oct 12, 2009
7.710
7.950
7.560
7.730
166,581
+0.15(+1.98%)
Oct 09, 2009
7.370
7.670
7.280
7.580
157,716
+0.21(+2.85%)
Oct 08, 2009
7.150
7.550
7.150
7.370
141,724
+0.33(+4.69%)
Oct 07, 2009
7.010
7.340
6.990
7.040
244,995
+0.05(+0.72%)
Oct 06, 2009
6.700
7.790
6.670
6.990
435,911
+0.44(+6.72%)
Oct 05, 2009
6.160
6.620
6.080
6.550
123,011
+0.39(+6.33%)
Oct 02, 2009
6.090
6.190
5.790
6.160
296,316
-0.06(-0.96%)
Oct 01, 2009
6.570
6.670
6.200
6.220
215,535
-0.29(-4.45%)
Sep 30, 2009
6.520
6.702
6.420
6.510
186,548
+0.08(+1.24%)
Sep 29, 2009
6.650
6.810
6.380
6.430
154,303
-0.18(-2.72%)
Sep 28, 2009
6.600
6.799
6.520
6.610
181,641
+0.03(+0.46%)
Sep 25, 2009
6.680
6.830
6.390
6.580
171,398
-0.08(-1.20%)
Sep 24, 2009
7.010
7.280
6.550
6.660
361,688
-0.74(-10.00%)
Sep 23, 2009
7.220
7.490
7.090
7.400
254,416
+0.15(+2.07%)
Sep 22, 2009
7.360
7.360
7.050
7.250
464,124
-0.04(-0.55%)
Sep 21, 2009
7.080
7.700
6.940
7.290
497,827
+0.01(+0.14%)
Sep 18, 2009
7.160
7.330
7.160
7.280
463,766
+0.13(+1.82%)
Sep 17, 2009
6.520
7.150
6.470
7.150
665,463
+0.68(+10.51%)
Sep 16, 2009
5.840
6.540
5.700
6.470
609,117
+0.61(+10.41%)
Sep 15, 2009
5.750
5.930
5.720
5.860
174,611
+0.07(+1.21%)
Sep 14, 2009
5.480
6.040
5.460
5.790
506,515
+0.30(+5.46%)
Sep 11, 2009
4.770
5.640
4.750
5.490
1,011,161
+0.75(+15.82%)
Sep 10, 2009
4.730
4.790
4.650
4.740
87,265
-0.01(-0.21%)
Sep 09, 2009
4.810
4.820
4.680
4.750
83,375
-0.04(-0.73%)
Sep 08, 2009
4.740
4.870
4.600
4.785
137,984
+0.08(+1.59%)
Sep 04, 2009
4.710
4.900
4.570
4.710
75,945
-0.01(-0.21%)
Sep 03, 2009
4.510
4.810
4.510
4.720
47,384
+0.02(+0.43%)
Sep 02, 2009
4.340
4.960
4.330
4.700
329,632
+0.33(+7.55%)
Sep 01, 2009
4.400
4.790
4.330
4.370
185,449
-0.11(-2.46%)
Aug 31, 2009
4.530
4.690
4.420
4.480
154,048
-0.15(-3.24%)
Aug 28, 2009
4.800
4.870
4.580
4.630
113,589
-0.15(-3.14%)
Aug 27, 2009
4.760
4.910
4.540
4.780
202,849
-0.04(-0.83%)
Aug 26, 2009
4.600
4.870
4.330
4.820
212,879
+0.12(+2.55%)
Aug 25, 2009
4.880
4.940
4.600
4.700
247,749
-0.18(-3.69%)
Aug 24, 2009
4.990
5.170
4.780
4.880
245,585
-0.06(-1.19%)
Aug 21, 2009
5.010
5.021
4.750
4.939
263,417
-0.04(-0.82%)
Aug 20, 2009
4.900
5.030
4.715
4.980
258,927
+0.11(+2.26%)
Aug 19, 2009
4.760
5.060
4.560
4.870
392,042
+0.02(+0.41%)
Aug 18, 2009
4.400
4.998
4.400
4.850
283,273
+0.32(+7.06%)
Aug 17, 2009
4.630
4.710
4.160
4.530
304,059
-0.23(-4.83%)
Aug 14, 2009
5.060
5.150
4.550
4.760
341,598
-0.30(-5.93%)
Aug 13, 2009
4.870
5.200
4.670
5.060
876,727
+0.26(+5.42%)
Aug 12, 2009
4.500
4.870
4.350
4.800
1,277,727
+0.93(+24.03%)
Aug 11, 2009
4.050
4.070
3.500
3.870
360,160
-0.26(-6.30%)
Aug 10, 2009
4.270
4.300
3.840
4.130
403,733
-0.14(-3.28%)
Aug 07, 2009
3.500
4.500
3.270
4.270
928,986
+0.69(+19.27%)
Aug 06, 2009
3.130
4.077
3.004
3.580
639,188
+0.45(+14.38%)
Aug 05, 2009
2.900
3.350
2.640
3.130
805,250
-0.35(-10.06%)
Aug 04, 2009
3.630
4.150
3.160
3.480
1,616,006
-0.02(-0.57%)
Aug 03, 2009
2.190
3.760
2.110
3.500
2,348,799
+1.49(+74.13%)
Jul 31, 2009
1.690
2.100
1.650
2.010
462,300
+0.27(+15.52%)
Jul 30, 2009
1.680
1.787
1.560
1.740
121,730
+0.08(+4.82%)
Jul 29, 2009
1.630
1.680
1.530
1.660
92,500
+0.01(+0.61%)
Jul 28, 2009
1.810
1.810
1.630
1.650
337,577
-0.11(-6.25%)
Jul 27, 2009
1.670
1.810
1.610
1.760
300,738
+0.18(+11.39%)
Jul 24, 2009
1.520
1.600
1.520
1.580
111,195
-0.01(-0.63%)
Jul 23, 2009
1.470
1.640
1.450
1.590
213,427
+0.15(+10.42%)
Jul 22, 2009
1.425
1.470
1.400
1.440
132,035
+0.01(+0.70%)
Jul 21, 2009
1.450
1.450
1.400
1.430
96,077
+0.03(+2.14%)
Jul 20, 2009
1.400
1.460
1.400
1.400
125,600
+0.00(+0.00%)
Jul 17, 2009
1.400
1.500
1.400
1.400
101,825
+0.00(+0.00%)
Jul 16, 2009
1.410
1.410
1.380
1.400
40,282
-0.02(-1.41%)
Jul 15, 2009
1.400
1.450
1.350
1.420
119,786
+0.04(+2.90%)
Jul 14, 2009
1.330
1.470
1.280
1.380
361,165
+0.10(+7.81%)
Jul 13, 2009
1.320
1.340
1.270
1.280
160,454
-0.04(-3.03%)
Jul 10, 2009
1.370
1.400
1.300
1.320
144,805
+0.00(+0.00%)
Jul 09, 2009
1.300
1.470
1.240
1.320
224,742
+0.03(+2.33%)
Jul 08, 2009
1.360
1.500
1.250
1.290
204,876
-0.06(-4.44%)
Jul 07, 2009
1.490
1.500
1.350
1.350
91,529
-0.13(-8.78%)
Jul 06, 2009
1.600
1.600
1.410
1.480
229,056
-0.16(-9.76%)
Jul 02, 2009
1.650
1.890
1.550
1.640
231,905
-0.02(-1.20%)
Jul 01, 2009
1.480
1.780
1.450
1.660
287,806
+0.22(+15.28%)
Jun 30, 2009
1.390
1.540
1.370
1.440
205,375
+0.02(+1.41%)
Jun 29, 2009
1.620
1.680
1.390
1.420
404,530
-0.20(-12.35%)
Jun 26, 2009
1.770
1.930
1.620
1.620
3,725,595
-0.06(-3.57%)
Jun 25, 2009
1.550
1.770
1.500
1.680
321,879
+0.16(+10.53%)
Jun 24, 2009
1.620
1.730
1.450
1.520
349,037
-0.10(-6.17%)
Jun 23, 2009
1.330
1.620
1.200
1.620
486,201
+0.26(+19.12%)
Jun 22, 2009
1.340
1.380
1.170
1.360
420,298
+0.06(+4.62%)
Jun 19, 2009
1.280
1.360
1.240
1.300
241,825
+0.05(+4.00%)
Jun 18, 2009
1.230
1.310
1.170
1.250
163,009
+0.05(+4.17%)
Jun 17, 2009
1.280
1.280
1.130
1.200
282,973
-0.09(-6.98%)
Jun 16, 2009
1.400
1.460
1.250
1.290
299,114
-0.05(-3.73%)
Jun 15, 2009
1.380
1.380
1.280
1.340
216,722
-0.06(-4.29%)
Jun 12, 2009
1.230
1.480
1.180
1.400
349,688
+0.15(+12.00%)
Jun 11, 2009
1.290
1.600
1.180
1.250
828,136
-0.01(-0.79%)
Jun 10, 2009
1.080
1.400
1.080
1.260
1,790,424
+0.20(+18.87%)
Jun 09, 2009
1.070
1.170
0.9400
1.060
459,147
-0.01(-0.93%)
Jun 08, 2009
1.090
1.118
1.060
1.070
89,464
-0.05(-4.46%)
Jun 05, 2009
1.150
1.190
1.080
1.120
209,917
-0.02(-1.75%)
Jun 04, 2009
1.150
1.190
1.120
1.140
170,449
-0.01(-0.87%)
Jun 03, 2009
1.120
1.160
1.120
1.150
97,551
+0.02(+1.77%)
Jun 02, 2009
1.150
1.190
1.100
1.130
164,984
-0.02(-1.74%)
Jun 01, 2009
1.250
1.300
1.090
1.150
555,429
-0.11(-8.73%)
May 29, 2009
1.090
1.270
1.090
1.260
159,841
+0.18(+16.67%)
May 28, 2009
1.120
1.178
1.060
1.080
86,332
-0.02(-1.82%)
May 27, 2009
1.150
1.210
1.090
1.100
117,701
-0.05(-4.35%)
May 26, 2009
1.060
1.170
1.060
1.150
93,126
+0.09(+8.49%)
May 22, 2009
1.150
1.170
1.050
1.060
128,925
-0.08(-7.02%)
May 21, 2009
1.150
1.190
1.110
1.140
116,840
-0.01(-0.87%)
May 20, 2009
1.160
1.290
1.125
1.150
173,100
+0.00(+0.00%)
May 19, 2009
1.150
1.210
1.110
1.150
101,488
+0.01(+0.88%)
May 18, 2009
1.170
1.320
1.100
1.140
113,293
+0.00(+0.00%)
May 15, 2009
1.350
1.350
1.070
1.140
283,698
-0.21(-15.56%)
May 14, 2009
1.310
1.410
1.230
1.350
183,122
+0.04(+3.05%)
May 13, 2009
1.400
1.400
1.250
1.310
279,998
-0.13(-9.03%)
May 12, 2009
1.580
1.580
1.300
1.440
367,571
-0.06(-4.00%)
May 11, 2009
1.690
1.700
1.490
1.500
220,080
-0.20(-11.76%)
May 08, 2009
1.230
1.940
1.200
1.700
728,776
+0.47(+38.21%)
May 07, 2009
1.300
1.370
1.160
1.230
205,790
-0.02(-1.60%)
May 06, 2009
1.130
1.260
1.040
1.250
306,299
+0.18(+16.82%)
May 05, 2009
1.020
1.090
1.020
1.070
105,965
+0.01(+0.94%)
May 04, 2009
1.080
1.100
1.030
1.060
130,956
+0.02(+1.92%)
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.