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
Englobal Corp
(NQ:
ENG
)
1.650
-0.100 (-5.71%)
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, 2007
6.520
6.530
6.350
6.440
139,700
-0.04(-0.62%)
Apr 27, 2007
6.430
6.500
6.390
6.480
91,100
+0.08(+1.25%)
Apr 26, 2007
6.390
6.420
6.390
6.400
102,100
+0.01(+0.16%)
Apr 25, 2007
6.440
6.450
6.320
6.390
115,500
-0.03(-0.47%)
Apr 24, 2007
6.320
6.450
6.320
6.420
99,300
-0.02(-0.31%)
Apr 23, 2007
6.300
6.470
6.300
6.440
128,500
+0.10(+1.58%)
Apr 20, 2007
6.330
6.360
6.290
6.340
203,500
+0.06(+0.96%)
Apr 19, 2007
6.170
6.280
6.150
6.280
113,400
+0.05(+0.80%)
Apr 18, 2007
6.300
6.300
6.200
6.230
94,900
-0.10(-1.58%)
Apr 17, 2007
6.150
6.360
6.150
6.330
213,600
+0.16(+2.59%)
Apr 16, 2007
6.200
6.240
6.100
6.170
128,000
+0.02(+0.33%)
Apr 13, 2007
6.170
6.500
6.100
6.150
186,400
-0.01(-0.16%)
Apr 12, 2007
6.060
6.200
6.000
6.160
230,100
+0.07(+1.15%)
Apr 11, 2007
6.010
6.170
5.970
6.090
213,100
+0.08(+1.33%)
Apr 10, 2007
5.980
6.130
5.970
6.010
163,100
+0.01(+0.17%)
Apr 09, 2007
6.160
6.170
5.990
6.000
173,200
-0.13(-2.12%)
Apr 05, 2007
5.950
6.160
5.900
6.130
158,700
+0.23(+3.90%)
Apr 04, 2007
5.900
6.100
5.800
5.900
74,700
+0.00(+0.00%)
Apr 03, 2007
5.660
6.080
5.630
5.900
197,400
+0.24(+4.24%)
Apr 02, 2007
5.550
5.700
5.550
5.660
132,800
+0.11(+1.98%)
Mar 30, 2007
5.320
5.600
5.310
5.550
149,700
+0.20(+3.74%)
Mar 29, 2007
5.390
5.460
5.300
5.350
53,700
+0.04(+0.75%)
Mar 28, 2007
5.420
5.500
5.300
5.310
64,700
-0.13(-2.39%)
Mar 27, 2007
5.370
5.450
5.300
5.440
46,700
+0.04(+0.74%)
Mar 26, 2007
5.350
5.400
5.300
5.400
56,100
+0.07(+1.31%)
Mar 23, 2007
5.350
5.520
5.300
5.330
111,800
+0.00(+0.00%)
Mar 22, 2007
5.480
5.680
5.200
5.330
389,400
+0.08(+1.52%)
Mar 21, 2007
5.190
5.500
5.160
5.250
189,200
+0.14(+2.74%)
Mar 20, 2007
5.000
5.210
5.000
5.110
127,300
+0.06(+1.19%)
Mar 19, 2007
5.200
5.210
5.020
5.050
143,000
-0.14(-2.70%)
Mar 16, 2007
5.310
5.300
5.120
5.190
155,100
-0.11(-2.08%)
Mar 15, 2007
5.200
5.340
5.200
5.300
80,700
+0.10(+1.92%)
Mar 14, 2007
5.120
5.380
5.100
5.200
111,500
-0.03(-0.57%)
Mar 13, 2007
5.500
5.540
5.200
5.230
157,800
-0.27(-4.91%)
Mar 12, 2007
5.550
5.630
5.450
5.500
57,300
-0.08(-1.43%)
Mar 09, 2007
5.800
5.813
5.460
5.580
73,200
+0.10(+1.82%)
Mar 08, 2007
5.530
5.640
5.480
5.480
67,300
-0.05(-0.90%)
Mar 07, 2007
5.420
5.650
5.420
5.530
66,400
-0.10(-1.78%)
Mar 06, 2007
5.500
5.800
5.490
5.630
106,300
+0.18(+3.30%)
Mar 05, 2007
5.840
5.840
5.450
5.450
255,600
-0.44(-7.47%)
Mar 02, 2007
6.010
6.150
5.890
5.890
128,800
-0.16(-2.64%)
Mar 01, 2007
5.970
6.200
5.940
6.050
158,100
-0.04(-0.66%)
Feb 28, 2007
5.860
6.170
5.800
6.090
187,300
+0.20(+3.40%)
Feb 27, 2007
6.050
6.150
5.850
5.890
240,900
-0.21(-3.44%)
Feb 26, 2007
6.090
6.130
6.010
6.100
146,000
-0.02(-0.33%)
Feb 23, 2007
6.230
6.270
6.110
6.120
139,500
-0.16(-2.55%)
Feb 22, 2007
6.180
6.310
6.110
6.280
188,200
+0.08(+1.29%)
Feb 21, 2007
6.200
6.230
6.180
6.200
158,600
-0.07(-1.12%)
Feb 20, 2007
6.320
6.470
6.260
6.270
137,800
-0.25(-3.83%)
Feb 16, 2007
6.640
6.646
6.400
6.520
69,700
-0.12(-1.81%)
Feb 15, 2007
6.610
6.670
6.560
6.640
150,700
+0.04(+0.61%)
Feb 14, 2007
6.620
6.690
6.590
6.600
221,775
-0.02(-0.30%)
Feb 13, 2007
6.290
6.620
6.290
6.620
121,626
+0.30(+4.75%)
Feb 12, 2007
6.450
6.450
6.080
6.320
275,326
-0.24(-3.66%)
Feb 09, 2007
6.950
7.000
6.400
6.560
530,700
-0.62(-8.64%)
Feb 08, 2007
6.890
7.250
6.880
7.180
310,900
+0.36(+5.28%)
Feb 07, 2007
6.700
6.860
6.670
6.820
107,500
+0.12(+1.79%)
Feb 06, 2007
6.760
6.760
6.500
6.700
170,900
+0.08(+1.21%)
Feb 05, 2007
6.470
6.800
6.400
6.620
150,900
+0.12(+1.85%)
Feb 02, 2007
6.500
6.530
6.450
6.500
68,500
+0.00(+0.00%)
Feb 01, 2007
6.500
6.500
6.250
6.500
57,000
+0.00(+0.00%)
Jan 31, 2007
6.380
6.500
6.270
6.500
69,900
+0.11(+1.72%)
Jan 30, 2007
6.320
6.402
6.300
6.390
79,700
+0.00(+0.00%)
Jan 29, 2007
6.130
6.400
6.130
6.390
70,200
+0.12(+1.91%)
Jan 26, 2007
6.210
6.400
6.070
6.270
65,400
+0.06(+0.97%)
Jan 25, 2007
6.200
6.300
6.120
6.210
90,100
+0.00(+0.00%)
Jan 24, 2007
6.340
6.520
6.030
6.210
65,100
-0.11(-1.74%)
Jan 23, 2007
6.210
6.370
6.200
6.320
71,200
+0.11(+1.77%)
Jan 22, 2007
6.440
6.440
6.200
6.210
46,200
-0.20(-3.12%)
Jan 19, 2007
6.300
6.450
6.210
6.410
79,900
+0.12(+1.91%)
Jan 18, 2007
6.320
6.500
6.170
6.290
137,500
-0.03(-0.47%)
Jan 17, 2007
5.880
6.360
5.840
6.320
180,900
+0.44(+7.48%)
Jan 16, 2007
5.900
6.000
5.800
5.880
154,000
-0.01(-0.17%)
Jan 12, 2007
5.930
5.980
5.820
5.890
122,800
-0.04(-0.67%)
Jan 11, 2007
6.010
6.149
5.870
5.930
131,600
-0.09(-1.50%)
Jan 10, 2007
6.190
6.190
6.010
6.020
81,900
-0.21(-3.37%)
Jan 09, 2007
5.930
6.250
5.880
6.230
173,200
+0.23(+3.83%)
Jan 08, 2007
6.020
6.090
5.950
6.000
123,500
-0.09(-1.48%)
Jan 05, 2007
6.230
6.240
6.000
6.090
180,000
-0.17(-2.72%)
Jan 04, 2007
6.230
6.290
6.160
6.260
127,400
+0.03(+0.48%)
Jan 03, 2007
6.400
6.450
6.189
6.230
162,200
-0.20(-3.11%)
Dec 29, 2006
6.420
6.500
6.380
6.430
140,800
-0.08(-1.23%)
Dec 28, 2006
6.330
6.580
6.330
6.510
105,700
+0.07(+1.09%)
Dec 27, 2006
6.380
6.490
6.330
6.440
103,800
+0.07(+1.10%)
Dec 26, 2006
6.340
6.500
6.310
6.370
231,100
-0.04(-0.62%)
Dec 22, 2006
6.430
6.450
6.300
6.410
90,800
-0.02(-0.31%)
Dec 21, 2006
6.290
6.450
6.260
6.430
129,200
+0.04(+0.63%)
Dec 20, 2006
6.230
6.440
6.210
6.390
117,900
+0.04(+0.63%)
Dec 19, 2006
6.200
6.440
6.120
6.350
91,800
+0.09(+1.44%)
Dec 18, 2006
6.460
6.530
6.160
6.260
79,900
-0.20(-3.10%)
Dec 15, 2006
6.500
6.600
6.440
6.460
156,100
-0.02(-0.31%)
Dec 14, 2006
6.180
6.520
6.130
6.480
247,000
+0.34(+5.54%)
Dec 13, 2006
6.190
6.300
6.060
6.140
120,900
+0.01(+0.16%)
Dec 12, 2006
6.100
6.150
6.010
6.130
193,400
+0.01(+0.16%)
Dec 11, 2006
6.350
6.350
6.100
6.120
120,500
-0.18(-2.86%)
Dec 08, 2006
6.380
6.550
6.240
6.300
179,700
-0.28(-4.26%)
Dec 07, 2006
6.650
6.740
6.450
6.580
144,400
-0.14(-2.08%)
Dec 06, 2006
6.830
6.860
6.700
6.720
113,100
-0.13(-1.90%)
Dec 05, 2006
6.840
6.920
6.750
6.850
94,200
+0.02(+0.29%)
Dec 04, 2006
6.720
6.930
6.720
6.830
101,600
+0.01(+0.15%)
Dec 01, 2006
6.870
6.970
6.550
6.820
124,800
-0.05(-0.73%)
Nov 30, 2006
6.960
7.050
6.820
6.870
109,900
-0.08(-1.15%)
Nov 29, 2006
6.740
6.960
6.700
6.950
173,100
+0.23(+3.42%)
Nov 28, 2006
6.800
6.839
6.650
6.720
71,200
-0.10(-1.47%)
Nov 27, 2006
6.850
6.890
6.700
6.820
148,300
-0.03(-0.44%)
Nov 24, 2006
6.880
6.900
6.800
6.850
45,100
-0.07(-1.01%)
Nov 22, 2006
6.970
6.970
6.830
6.920
84,700
+0.01(+0.14%)
Nov 21, 2006
6.860
6.950
6.810
6.910
61,800
+0.07(+1.02%)
Nov 20, 2006
6.770
6.940
6.720
6.840
122,600
+0.02(+0.29%)
Nov 17, 2006
6.980
6.980
6.650
6.820
157,400
-0.14(-2.01%)
Nov 16, 2006
6.650
6.990
6.650
6.960
191,600
+0.28(+4.19%)
Nov 15, 2006
6.390
6.780
6.390
6.680
212,600
+0.33(+5.20%)
Nov 14, 2006
6.290
6.490
6.010
6.350
107,500
+0.09(+1.44%)
Nov 13, 2006
6.370
6.390
6.000
6.260
188,200
-0.13(-2.03%)
Nov 10, 2006
6.200
6.750
6.110
6.390
272,400
+0.24(+3.90%)
Nov 09, 2006
6.060
6.200
6.000
6.150
153,900
+0.14(+2.33%)
Nov 08, 2006
5.900
6.050
5.860
6.010
103,800
+0.05(+0.84%)
Nov 07, 2006
5.990
6.090
5.950
5.960
109,000
-0.05(-0.83%)
Nov 06, 2006
6.200
6.200
5.900
6.010
200,200
-0.04(-0.66%)
Nov 03, 2006
5.970
6.100
5.880
6.050
161,000
+0.13(+2.20%)
Nov 02, 2006
6.060
6.060
5.820
5.920
161,900
-0.14(-2.31%)
Nov 01, 2006
5.960
6.180
5.960
6.060
281,200
+0.10(+1.68%)
Oct 31, 2006
6.300
6.300
5.700
5.960
1,010,400
-1.49(-20.00%)
Oct 30, 2006
7.380
7.510
7.300
7.450
68,400
-0.06(-0.80%)
Oct 27, 2006
7.650
7.700
7.500
7.510
101,500
-0.12(-1.57%)
Oct 26, 2006
7.490
7.740
7.490
7.630
93,200
+0.22(+2.97%)
Oct 25, 2006
7.170
7.490
7.170
7.410
86,900
+0.08(+1.09%)
Oct 24, 2006
7.090
7.370
7.090
7.330
92,300
+0.14(+1.95%)
Oct 23, 2006
7.300
7.400
7.100
7.190
121,100
-0.24(-3.23%)
Oct 20, 2006
7.610
7.610
7.400
7.430
82,400
-0.17(-2.24%)
Oct 19, 2006
7.310
7.700
7.300
7.600
160,300
+0.05(+0.66%)
Oct 18, 2006
7.880
7.880
7.350
7.550
231,100
-0.34(-4.31%)
Oct 17, 2006
8.160
8.210
7.500
7.890
306,600
-0.26(-3.19%)
Oct 16, 2006
8.020
8.200
8.000
8.150
266,000
+0.17(+2.13%)
Oct 13, 2006
7.850
8.000
7.800
7.980
216,100
+0.23(+2.97%)
Oct 12, 2006
7.450
7.780
7.450
7.750
227,400
+0.35(+4.73%)
Oct 11, 2006
7.400
7.460
7.310
7.400
310,100
+0.10(+1.37%)
Oct 10, 2006
7.160
7.420
7.020
7.300
361,200
+0.28(+3.99%)
Oct 09, 2006
6.600
7.020
6.570
7.020
245,100
+0.32(+4.78%)
Oct 06, 2006
6.690
6.750
6.610
6.700
212,300
+0.10(+1.52%)
Oct 05, 2006
6.150
6.650
6.150
6.600
290,000
+0.45(+7.32%)
Oct 04, 2006
5.900
6.240
5.770
6.150
195,600
+0.20(+3.36%)
Oct 03, 2006
6.160
6.250
5.900
5.950
144,600
-0.20(-3.25%)
Oct 02, 2006
6.200
6.690
6.061
6.150
361,300
-0.04(-0.65%)
Sep 29, 2006
5.770
6.300
5.690
6.190
360,500
+0.47(+8.22%)
Sep 28, 2006
5.820
5.830
5.670
5.720
136,300
+0.00(+0.00%)
Sep 27, 2006
5.650
5.850
5.600
5.720
168,100
+0.01(+0.18%)
Sep 26, 2006
5.710
5.750
5.600
5.710
87,700
-0.03(-0.52%)
Sep 25, 2006
5.780
5.790
5.600
5.740
114,400
-0.04(-0.69%)
Sep 22, 2006
5.830
5.850
5.770
5.780
142,500
-0.07(-1.20%)
Sep 21, 2006
5.810
5.850
5.790
5.850
126,900
+0.04(+0.69%)
Sep 20, 2006
5.730
5.900
5.730
5.810
165,800
+0.00(+0.00%)
Sep 19, 2006
5.810
5.860
5.690
5.810
250,700
+0.01(+0.17%)
Sep 18, 2006
5.820
5.860
5.740
5.800
223,400
-0.03(-0.51%)
Sep 15, 2006
5.760
5.880
5.700
5.830
234,000
+0.09(+1.57%)
Sep 14, 2006
5.750
5.900
5.540
5.740
229,100
-0.06(-1.03%)
Sep 13, 2006
5.950
6.000
5.250
5.800
539,300
-0.22(-3.65%)
Sep 12, 2006
6.300
6.350
6.000
6.020
280,800
-0.30(-4.75%)
Sep 11, 2006
6.200
6.390
6.100
6.320
162,800
+0.03(+0.48%)
Sep 08, 2006
6.210
6.300
6.100
6.290
180,400
+0.09(+1.45%)
Sep 07, 2006
6.220
6.400
6.050
6.200
243,700
-0.16(-2.52%)
Sep 06, 2006
6.500
6.582
6.300
6.360
210,900
-0.35(-5.22%)
Sep 05, 2006
6.520
6.790
6.150
6.710
531,300
-0.27(-3.87%)
Sep 01, 2006
6.930
7.020
6.900
6.980
111,000
+0.01(+0.14%)
Aug 31, 2006
7.000
7.000
6.900
6.970
95,600
-0.03(-0.43%)
Aug 30, 2006
7.010
7.040
6.850
7.000
140,700
-0.01(-0.14%)
Aug 29, 2006
7.070
7.090
6.860
7.010
139,100
-0.01(-0.14%)
Aug 28, 2006
7.120
7.150
6.950
7.020
174,200
-0.05(-0.71%)
Aug 25, 2006
7.060
7.120
6.950
7.070
224,000
+0.00(+0.00%)
Aug 24, 2006
7.100
7.180
6.900
7.070
238,000
-0.03(-0.42%)
Aug 23, 2006
7.160
7.220
7.080
7.100
97,400
-0.06(-0.84%)
Aug 22, 2006
7.240
7.250
7.150
7.160
49,600
-0.07(-0.97%)
Aug 21, 2006
7.250
7.270
7.160
7.230
66,700
-0.02(-0.28%)
Aug 18, 2006
7.230
7.270
7.180
7.250
70,700
+0.07(+0.97%)
Aug 17, 2006
7.320
7.320
7.150
7.180
137,000
-0.08(-1.10%)
Aug 16, 2006
7.200
7.350
7.160
7.260
134,600
+0.06(+0.83%)
Aug 15, 2006
7.270
7.400
7.010
7.200
204,600
+0.03(+0.42%)
Aug 14, 2006
7.170
7.250
7.150
7.170
127,600
-0.08(-1.10%)
Aug 11, 2006
7.420
7.450
7.110
7.250
172,600
-0.23(-3.07%)
Aug 10, 2006
7.630
7.710
7.350
7.480
159,300
-0.22(-2.86%)
Aug 09, 2006
8.050
8.280
7.670
7.700
403,100
-0.40(-4.94%)
Aug 08, 2006
7.850
8.280
7.830
8.100
620,900
+0.50(+6.58%)
Aug 07, 2006
7.270
7.690
7.164
7.600
260,800
+0.39(+5.41%)
Aug 04, 2006
7.250
7.330
7.100
7.210
153,700
-0.16(-2.17%)
Aug 03, 2006
7.310
7.380
7.250
7.370
91,100
+0.01(+0.14%)
Aug 02, 2006
7.350
7.490
7.300
7.360
95,500
-0.06(-0.81%)
Aug 01, 2006
7.630
7.650
7.320
7.420
118,300
-0.18(-2.37%)
Jul 31, 2006
7.490
7.650
7.490
7.600
130,700
+0.10(+1.33%)
Jul 28, 2006
7.200
7.500
7.200
7.500
126,200
+0.23(+3.16%)
Jul 27, 2006
7.370
7.520
7.160
7.270
139,200
-0.11(-1.49%)
Jul 26, 2006
7.500
7.500
7.020
7.380
132,000
-0.10(-1.34%)
Jul 25, 2006
7.400
7.500
7.280
7.480
88,500
+0.08(+1.08%)
Jul 24, 2006
7.080
7.430
7.080
7.400
164,900
+0.32(+4.52%)
Jul 21, 2006
7.230
7.250
6.890
7.080
185,500
-0.15(-2.07%)
Jul 20, 2006
7.660
8.000
7.110
7.230
126,600
-0.44(-5.74%)
Jul 19, 2006
7.230
7.700
7.200
7.670
222,200
+0.37(+5.07%)
Jul 18, 2006
7.070
7.320
6.750
7.300
237,000
+0.24(+3.40%)
Jul 17, 2006
7.710
7.710
7.060
7.060
360,900
-0.61(-7.95%)
Jul 14, 2006
7.930
7.980
7.400
7.670
187,800
-0.21(-2.66%)
Jul 13, 2006
7.710
7.910
7.010
7.880
412,000
-0.32(-3.90%)
Jul 12, 2006
8.090
8.510
8.000
8.200
173,100
+0.13(+1.61%)
Jul 11, 2006
7.930
8.120
7.730
8.070
259,100
-0.02(-0.25%)
Jul 10, 2006
8.620
8.620
8.070
8.090
244,000
-0.54(-6.26%)
Jul 07, 2006
8.700
9.190
8.460
8.630
402,000
-0.25(-2.82%)
Jul 06, 2006
8.330
8.880
8.320
8.880
394,500
+0.69(+8.42%)
Jul 05, 2006
8.140
8.240
7.880
8.190
200,100
+0.04(+0.49%)
Jul 03, 2006
7.790
8.250
7.790
8.150
206,400
+0.36(+4.62%)
Jun 30, 2006
7.870
8.100
7.700
7.790
948,400
+0.12(+1.56%)
Jun 29, 2006
7.330
7.690
7.330
7.670
212,200
+0.33(+4.50%)
Jun 28, 2006
7.070
7.370
7.000
7.340
147,600
+0.42(+6.07%)
Jun 27, 2006
7.350
7.380
6.860
6.920
282,100
-0.34(-4.68%)
Jun 26, 2006
7.310
7.380
7.230
7.260
194,300
-0.09(-1.22%)
Jun 23, 2006
7.550
7.580
7.310
7.350
139,100
-0.05(-0.68%)
Jun 22, 2006
7.470
7.590
7.350
7.400
100,700
+0.00(+0.00%)
Jun 21, 2006
7.280
7.480
7.280
7.400
141,000
+0.02(+0.27%)
Jun 20, 2006
7.410
7.500
7.250
7.380
144,500
-0.01(-0.14%)
Jun 19, 2006
7.370
7.450
7.100
7.390
237,900
+0.02(+0.27%)
Jun 16, 2006
7.610
7.780
7.120
7.370
199,700
-0.22(-2.90%)
Jun 15, 2006
7.160
7.690
7.100
7.590
292,500
+0.55(+7.81%)
Jun 14, 2006
6.710
7.150
6.710
7.040
204,400
+0.13(+1.88%)
Jun 13, 2006
7.400
7.410
6.760
6.910
281,200
-0.51(-6.87%)
Jun 12, 2006
7.980
8.010
7.400
7.420
333,800
-0.59(-7.37%)
Jun 09, 2006
8.050
8.300
7.980
8.010
226,300
+0.07(+0.88%)
Jun 08, 2006
8.150
8.150
7.460
7.940
448,000
-0.21(-2.58%)
Jun 07, 2006
8.300
8.350
8.050
8.150
221,700
-0.02(-0.24%)
Jun 06, 2006
8.530
8.754
7.870
8.170
522,600
-0.61(-6.95%)
Jun 05, 2006
9.380
9.380
8.760
8.780
325,400
-0.61(-6.50%)
Jun 02, 2006
9.300
9.600
9.200
9.390
433,300
+0.24(+2.62%)
Jun 01, 2006
8.460
9.350
8.460
9.150
722,400
+0.63(+7.39%)
May 31, 2006
7.800
8.550
7.740
8.520
692,000
+0.96(+12.70%)
May 30, 2006
7.380
7.970
7.380
7.560
728,700
+0.08(+1.07%)
May 26, 2006
7.550
7.785
7.380
7.480
271,600
-0.08(-1.06%)
May 25, 2006
7.540
7.980
7.520
7.560
352,000
-0.27(-3.45%)
May 24, 2006
8.000
8.020
7.595
7.830
325,700
-0.17(-2.12%)
May 23, 2006
7.990
8.100
7.680
8.000
439,900
+0.17(+2.17%)
May 22, 2006
8.420
8.430
7.750
7.830
423,200
-0.63(-7.45%)
May 19, 2006
8.610
8.700
8.110
8.460
314,300
-0.08(-0.94%)
May 18, 2006
9.150
9.300
8.500
8.540
313,200
-0.57(-6.26%)
May 17, 2006
9.680
9.680
8.970
9.110
248,600
-0.37(-3.90%)
May 16, 2006
9.550
9.700
9.450
9.480
163,900
+0.13(+1.39%)
May 15, 2006
9.990
10.00
9.050
9.350
434,600
-0.57(-5.75%)
May 12, 2006
9.080
9.980
8.770
9.920
882,100
+0.61(+6.55%)
May 11, 2006
10.12
10.20
9.170
9.310
343,000
-0.46(-4.71%)
May 10, 2006
10.32
10.32
9.410
9.770
673,700
-0.28(-2.79%)
May 09, 2006
10.18
10.37
10.01
10.05
252,900
-0.07(-0.69%)
May 08, 2006
10.45
10.48
9.960
10.12
265,400
-0.09(-0.88%)
May 05, 2006
10.08
10.28
9.880
10.21
226,300
+0.13(+1.29%)
May 04, 2006
10.60
10.60
10.00
10.08
425,900
-0.22(-2.14%)
May 03, 2006
9.830
10.64
9.700
10.30
1,209,300
+0.66(+6.85%)
May 02, 2006
10.00
10.04
9.500
9.640
534,600
-0.41(-4.08%)
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.