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
)
12.28
-0.16 (-1.33%)
Streaming Delayed Price
Updated: 1:02 PM EDT, May 15, 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 31, 2015
9.997
10.10
9.972
10.01
35,138,380
-0.01(-0.12%)
Mar 30, 2015
9.997
10.10
9.953
10.02
33,116,948
+0.11(+1.13%)
Mar 27, 2015
9.960
9.984
9.829
9.910
85,899,072
-0.02(-0.19%)
Mar 26, 2015
9.991
10.02
9.899
9.929
53,739,488
-0.11(-1.05%)
Mar 25, 2015
10.25
10.26
10.03
10.03
35,444,164
-0.24(-2.30%)
Mar 24, 2015
10.28
10.35
10.21
10.27
26,854,322
-0.01(-0.06%)
Mar 23, 2015
10.21
10.38
10.21
10.28
49,501,440
+0.06(+0.55%)
Mar 20, 2015
10.14
10.26
10.13
10.22
67,881,608
+0.09(+0.86%)
Mar 19, 2015
10.18
10.21
10.10
10.13
29,059,894
-0.07(-0.73%)
Mar 18, 2015
10.11
10.24
9.991
10.21
54,412,116
+0.04(+0.43%)
Mar 17, 2015
10.16
10.23
10.15
10.16
33,728,968
-0.06(-0.61%)
Mar 16, 2015
10.08
10.23
10.07
10.23
60,842,048
+0.18(+1.79%)
Mar 13, 2015
10.02
10.08
9.922
10.05
44,953,124
+0.02(+0.19%)
Mar 12, 2015
9.848
10.06
9.836
10.03
50,250,424
+0.26(+2.67%)
Mar 11, 2015
9.780
9.829
9.736
9.767
33,273,672
+0.02(+0.19%)
Mar 10, 2015
9.885
9.891
9.730
9.749
51,092,916
-0.19(-1.93%)
Mar 09, 2015
9.910
9.984
9.879
9.941
27,626,134
+0.06(+0.63%)
Mar 06, 2015
9.947
10.05
9.867
9.879
39,378,376
-0.11(-1.12%)
Mar 05, 2015
9.978
10.06
9.978
9.991
26,663,254
+0.05(+0.50%)
Mar 04, 2015
9.978
10.03
9.879
9.941
41,376,056
-0.09(-0.87%)
Mar 03, 2015
9.966
10.11
9.960
10.03
60,765,588
-0.25(-2.41%)
Mar 02, 2015
10.13
10.29
10.17
10.28
42,472,312
+0.14(+1.41%)
Feb 27, 2015
10.16
10.17
10.06
10.13
32,793,568
-0.02(-0.24%)
Feb 26, 2015
10.17
10.25
10.15
10.16
33,505,276
-0.08(-0.79%)
Feb 25, 2015
10.13
10.31
10.13
10.24
37,603,860
+0.09(+0.92%)
Feb 24, 2015
10.15
10.18
10.10
10.15
28,495,982
-0.01(-0.12%)
Feb 23, 2015
10.13
10.20
10.10
10.16
30,603,176
-0.01(-0.12%)
Feb 20, 2015
10.16
10.21
10.08
10.17
34,707,080
-0.02(-0.18%)
Feb 19, 2015
10.04
10.22
10.03
10.19
40,057,724
+0.14(+1.36%)
Feb 18, 2015
10.02
10.13
9.960
10.05
36,782,116
+0.06(+0.62%)
Feb 17, 2015
10.05
10.11
9.922
9.991
71,526,952
-0.12(-1.17%)
Feb 13, 2015
10.13
10.11
10.11
10.11
32,177,006
-0.04(-0.37%)
Feb 12, 2015
10.13
10.20
10.11
10.15
38,235,416
+0.07(+0.68%)
Feb 11, 2015
9.972
10.11
9.929
10.08
55,283,008
+0.10(+0.99%)
Feb 10, 2015
9.953
10.01
9.867
9.978
45,022,468
+0.11(+1.07%)
Feb 09, 2015
9.774
9.941
9.749
9.873
32,708,174
+0.04(+0.38%)
Feb 06, 2015
9.823
9.922
9.780
9.836
45,452,936
+0.01(+0.06%)
Feb 05, 2015
9.929
9.935
9.767
9.829
41,456,116
-0.01(-0.13%)
Feb 04, 2015
9.724
9.935
9.705
9.842
66,399,384
+0.14(+1.41%)
Feb 03, 2015
9.594
9.792
9.575
9.705
77,936,392
+0.24(+2.49%)
Feb 02, 2015
9.147
9.488
9.138
9.470
65,093,432
+0.35(+3.81%)
Jan 30, 2015
9.147
9.234
9.073
9.122
49,084,276
-0.09(-0.94%)
Jan 29, 2015
9.067
9.277
8.868
9.209
65,648,892
+0.24(+2.70%)
Jan 28, 2015
9.197
9.197
8.943
8.967
65,383,776
-0.15(-1.63%)
Jan 27, 2015
9.184
9.202
9.067
9.116
56,357,828
-0.14(-1.53%)
Jan 26, 2015
9.196
9.300
9.187
9.257
41,090,100
+0.10(+1.14%)
Jan 23, 2015
9.221
9.257
9.141
9.153
35,219,128
-0.07(-0.80%)
Jan 22, 2015
9.214
9.251
9.147
9.227
38,540,232
+0.04(+0.40%)
Jan 21, 2015
9.196
9.276
9.135
9.190
37,905,384
-0.02(-0.27%)
Jan 20, 2015
9.257
9.288
9.055
9.214
46,352,764
-0.01(-0.07%)
Jan 16, 2015
9.092
9.233
9.055
9.221
52,273,268
+0.10(+1.08%)
Jan 15, 2015
9.276
9.307
9.086
9.122
40,688,744
-0.15(-1.65%)
Jan 14, 2015
9.251
9.307
9.104
9.276
59,550,644
-0.06(-0.66%)
Jan 13, 2015
9.442
9.503
9.257
9.337
42,805,432
-0.01(-0.07%)
Jan 12, 2015
9.399
9.405
9.276
9.343
37,010,796
+0.01(+0.07%)
Jan 09, 2015
9.491
9.497
9.245
9.337
38,151,576
-0.13(-1.36%)
Jan 08, 2015
9.454
9.503
9.350
9.466
55,166,304
+0.23(+2.53%)
Jan 07, 2015
9.073
9.264
9.067
9.233
42,450,208
+0.26(+2.87%)
Jan 06, 2015
9.135
9.147
8.828
8.975
53,692,892
-0.09(-0.95%)
Jan 05, 2015
9.282
9.288
9.018
9.061
71,608,040
-0.37(-3.91%)
Jan 02, 2015
9.570
9.607
9.321
9.429
40,362,344
-0.09(-0.90%)
Dec 31, 2014
9.521
9.515
9.515
9.515
29,207,664
+0.00(+0.00%)
Dec 30, 2014
9.503
9.577
9.481
9.515
24,096,816
-0.01(-0.13%)
Dec 29, 2014
9.435
9.626
9.417
9.528
31,166,206
+0.04(+0.45%)
Dec 26, 2014
9.392
9.506
9.368
9.485
19,004,190
+0.09(+0.98%)
Dec 24, 2014
9.435
9.392
9.392
9.392
11,612,564
-0.02(-0.20%)
Dec 23, 2014
9.337
9.485
9.337
9.411
33,924,176
+0.07(+0.72%)
Dec 22, 2014
9.257
9.356
9.208
9.343
41,084,752
+0.12(+1.26%)
Dec 19, 2014
9.079
9.239
9.049
9.227
66,532,544
+0.14(+1.49%)
Dec 18, 2014
9.024
9.092
8.908
9.092
57,824,208
+0.22(+2.49%)
Dec 17, 2014
8.699
8.914
8.662
8.871
47,850,592
+0.22(+2.55%)
Dec 16, 2014
8.711
8.877
8.551
8.650
71,458,408
-0.12(-1.33%)
Dec 15, 2014
9.122
9.156
8.760
8.766
77,160,864
-0.44(-4.74%)
Dec 12, 2014
9.331
9.337
9.202
9.202
36,952,296
-0.18(-1.90%)
Dec 11, 2014
9.313
9.509
9.227
9.380
49,418,728
+0.07(+0.79%)
Dec 10, 2014
9.472
9.472
9.300
9.307
40,084,080
-0.17(-1.75%)
Dec 09, 2014
9.239
9.472
9.055
9.472
37,840,544
+0.00(+0.00%)
Dec 08, 2014
9.626
9.669
9.442
9.472
41,560,324
-0.17(-1.72%)
Dec 05, 2014
9.761
9.761
9.595
9.638
48,380,728
-0.07(-0.70%)
Dec 04, 2014
9.822
9.841
9.669
9.706
38,042,268
-0.12(-1.25%)
Dec 03, 2014
9.749
9.902
9.749
9.828
61,183,832
+0.07(+0.69%)
Dec 02, 2014
9.736
9.791
9.583
9.761
52,620,840
+0.08(+0.82%)
Dec 01, 2014
9.687
9.755
9.638
9.681
48,892,300
+0.02(+0.25%)
Nov 28, 2014
9.607
9.656
9.497
9.656
30,331,770
+0.07(+0.77%)
Nov 26, 2014
9.607
9.583
9.583
9.583
32,584,508
-0.04(-0.45%)
Nov 25, 2014
9.663
9.724
9.583
9.626
52,487,060
+0.01(+0.06%)
Nov 24, 2014
9.521
9.632
9.515
9.620
53,420,588
+0.15(+1.56%)
Nov 21, 2014
9.601
9.607
9.435
9.472
41,717,128
-0.02(-0.19%)
Nov 20, 2014
9.435
9.607
9.380
9.491
34,469,852
+0.01(+0.13%)
Nov 19, 2014
9.503
9.503
9.368
9.478
36,856,120
-0.04(-0.39%)
Nov 18, 2014
9.638
9.669
9.362
9.515
71,100,728
-0.02(-0.26%)
Nov 17, 2014
9.423
9.577
9.331
9.540
75,730,624
+0.25(+2.64%)
Nov 14, 2014
9.214
9.371
9.199
9.294
60,423,468
+0.13(+1.41%)
Nov 13, 2014
9.030
9.313
9.024
9.165
81,910,808
+0.21(+2.40%)
Nov 12, 2014
8.791
8.981
8.754
8.950
58,997,720
+0.13(+1.46%)
Nov 11, 2014
8.625
8.858
8.594
8.822
57,518,080
+0.23(+2.64%)
Nov 10, 2014
8.711
8.717
8.564
8.594
59,206,920
-0.10(-1.20%)
Nov 07, 2014
8.729
8.760
8.674
8.699
49,283,904
-0.01(-0.14%)
Nov 06, 2014
8.545
8.727
8.545
8.711
59,339,580
+0.15(+1.79%)
Nov 05, 2014
8.613
8.625
8.515
8.558
42,418,580
-0.01(-0.07%)
Nov 04, 2014
8.558
8.594
8.508
8.564
32,072,748
-0.02(-0.29%)
Nov 03, 2014
8.656
8.699
8.558
8.588
51,392,076
-0.06(-0.71%)
Oct 31, 2014
8.674
8.687
8.619
8.650
60,724,256
+0.09(+1.00%)
Oct 30, 2014
8.521
8.573
8.398
8.564
41,547,972
+0.02(+0.29%)
Oct 29, 2014
8.680
8.705
8.447
8.539
50,917,932
-0.08(-0.89%)
Oct 28, 2014
8.452
8.616
8.433
8.616
60,502,780
+0.21(+2.46%)
Oct 27, 2014
8.439
8.385
8.385
8.409
100,973,736
+0.02(+0.29%)
Oct 24, 2014
8.768
8.786
8.306
8.385
151,107,472
-0.38(-4.31%)
Oct 23, 2014
8.701
8.817
8.689
8.762
49,966,016
+0.16(+1.91%)
Oct 22, 2014
8.695
8.719
8.567
8.598
39,907,984
-0.08(-0.91%)
Oct 21, 2014
8.677
8.686
8.579
8.677
49,180,160
+0.05(+0.64%)
Oct 20, 2014
8.543
8.573
8.509
8.622
31,162,782
+0.09(+1.07%)
Oct 17, 2014
8.640
8.671
8.500
8.531
51,848,228
+0.02(+0.29%)
Oct 16, 2014
8.147
8.555
8.129
8.506
68,007,488
+0.22(+2.64%)
Oct 15, 2014
8.269
8.379
8.068
8.287
76,411,304
-0.10(-1.16%)
Oct 14, 2014
8.275
8.543
8.239
8.385
71,319,680
+0.15(+1.77%)
Oct 13, 2014
8.385
8.446
8.226
8.239
61,932,932
-0.15(-1.81%)
Oct 10, 2014
8.342
8.470
8.245
8.391
67,513,056
-0.03(-0.36%)
Oct 09, 2014
8.646
8.652
8.397
8.421
52,193,800
-0.23(-2.60%)
Oct 08, 2014
8.561
8.665
8.287
8.646
82,689,016
+0.07(+0.78%)
Oct 07, 2014
8.805
8.805
8.567
8.579
70,408,592
-0.26(-2.89%)
Oct 06, 2014
8.920
8.942
8.823
8.835
39,358,576
-0.04(-0.48%)
Oct 03, 2014
8.920
8.938
8.823
8.878
62,743,656
+0.02(+0.21%)
Oct 02, 2014
8.878
8.926
8.786
8.859
62,102,668
-0.02(-0.21%)
Oct 01, 2014
8.987
9.024
8.859
8.878
91,936,368
-0.12(-1.35%)
Sep 30, 2014
9.133
9.218
8.817
8.999
189,063,328
-0.19(-2.12%)
Sep 29, 2014
9.827
9.979
9.024
9.194
136,222,672
-0.74(-7.47%)
Sep 26, 2014
9.875
9.936
9.845
9.936
33,579,592
+0.08(+0.80%)
Sep 25, 2014
9.979
9.979
9.839
9.857
31,315,480
-0.13(-1.28%)
Sep 24, 2014
9.882
10.01
9.882
9.985
36,172,420
+0.15(+1.48%)
Sep 23, 2014
9.924
9.948
9.823
9.839
46,474,848
-0.12(-1.16%)
Sep 22, 2014
10.09
10.11
9.942
9.955
39,114,832
-0.18(-1.74%)
Sep 19, 2014
10.15
10.19
10.09
10.13
57,535,524
+0.04(+0.42%)
Sep 18, 2014
10.06
10.13
10.04
10.09
31,962,452
+0.03(+0.30%)
Sep 17, 2014
10.09
10.16
10.05
10.06
41,680,080
+0.01(+0.06%)
Sep 16, 2014
9.967
10.06
9.833
10.05
39,068,524
+0.03(+0.30%)
Sep 15, 2014
10.08
10.11
9.991
10.02
38,924,652
-0.07(-0.72%)
Sep 12, 2014
10.12
10.15
10.04
10.09
27,138,194
-0.04(-0.42%)
Sep 11, 2014
10.09
10.14
10.05
10.14
24,105,080
+0.02(+0.18%)
Sep 10, 2014
10.13
10.17
10.11
10.12
27,351,972
+0.00(+0.00%)
Sep 09, 2014
10.22
10.23
10.09
10.12
43,806,208
-0.10(-1.01%)
Sep 08, 2014
10.19
10.26
10.17
10.22
78,171,872
-0.21(-1.98%)
Sep 05, 2014
10.53
10.53
10.31
10.43
48,978,220
-0.08(-0.75%)
Sep 04, 2014
10.62
10.72
10.46
10.51
34,072,388
-0.12(-1.14%)
Sep 03, 2014
10.78
10.87
10.61
10.63
42,274,868
-0.08(-0.74%)
Sep 02, 2014
10.64
10.72
10.64
10.71
30,466,304
+0.12(+1.09%)
Aug 29, 2014
10.63
10.59
10.59
10.59
25,265,764
-0.01(-0.06%)
Aug 28, 2014
10.51
10.62
10.47
10.60
27,697,118
+0.04(+0.35%)
Aug 27, 2014
10.48
10.59
10.47
10.56
29,945,888
+0.10(+0.99%)
Aug 26, 2014
10.50
10.55
10.46
10.46
19,994,008
-0.02(-0.23%)
Aug 25, 2014
10.47
10.52
10.47
10.48
17,700,616
+0.04(+0.35%)
Aug 22, 2014
10.54
10.58
10.44
10.45
33,353,898
-0.14(-1.32%)
Aug 21, 2014
10.61
10.64
10.58
10.59
24,736,396
-0.01(-0.06%)
Aug 20, 2014
10.56
10.61
10.50
10.59
23,344,828
+0.03(+0.29%)
Aug 19, 2014
10.65
10.66
10.54
10.56
26,129,134
-0.04(-0.40%)
Aug 18, 2014
10.58
10.66
10.58
10.61
28,221,662
+0.07(+0.69%)
Aug 15, 2014
10.64
10.64
10.45
10.53
34,446,480
-0.07(-0.69%)
Aug 14, 2014
10.59
10.64
10.48
10.61
32,428,840
+0.01(+0.06%)
Aug 13, 2014
10.64
10.64
10.54
10.60
43,020,188
+0.13(+1.22%)
Aug 12, 2014
10.44
10.59
10.43
10.47
41,927,696
+0.02(+0.23%)
Aug 11, 2014
10.45
10.49
10.41
10.45
29,277,916
+0.05(+0.47%)
Aug 08, 2014
10.22
10.42
10.19
10.40
48,269,512
+0.16(+1.61%)
Aug 07, 2014
10.37
10.40
10.20
10.23
32,860,324
-0.10(-0.94%)
Aug 06, 2014
10.19
10.39
10.19
10.33
35,946,088
+0.07(+0.65%)
Aug 05, 2014
10.31
10.43
10.21
10.26
40,665,472
-0.09(-0.88%)
Aug 04, 2014
10.32
10.43
10.31
10.36
40,519,664
+0.13(+1.25%)
Aug 01, 2014
10.37
10.45
10.17
10.23
55,348,804
-0.13(-1.23%)
Jul 31, 2014
10.53
10.54
10.35
10.36
55,579,404
-0.27(-2.52%)
Jul 30, 2014
10.66
10.71
10.54
10.62
49,567,148
+0.01(+0.09%)
Jul 29, 2014
10.66
10.78
10.60
10.61
54,577,408
-0.04(-0.40%)
Jul 28, 2014
10.64
10.70
10.55
10.66
49,098,204
+0.01(+0.11%)
Jul 25, 2014
10.81
10.83
10.58
10.64
57,105,688
-0.13(-1.23%)
Jul 24, 2014
10.88
10.95
10.68
10.78
89,100,832
+0.04(+0.34%)
Jul 23, 2014
10.77
10.84
10.74
10.74
50,896,616
-0.02(-0.22%)
Jul 22, 2014
10.74
10.79
10.68
10.77
40,497,060
+0.07(+0.68%)
Jul 21, 2014
10.66
10.81
10.66
10.69
31,746,608
-0.01(-0.11%)
Jul 18, 2014
10.75
10.78
10.66
10.71
41,114,400
-0.01(-0.11%)
Jul 17, 2014
10.67
10.92
10.66
10.72
78,168,992
-0.04(-0.34%)
Jul 16, 2014
10.67
10.80
10.64
10.75
59,482,760
+0.16(+1.48%)
Jul 15, 2014
10.60
10.66
10.54
10.60
37,450,724
-0.01(-0.06%)
Jul 14, 2014
10.58
10.63
10.54
10.60
33,774,072
+0.05(+0.46%)
Jul 11, 2014
10.46
10.57
10.45
10.55
33,353,194
+0.10(+0.98%)
Jul 10, 2014
10.39
10.51
10.37
10.45
33,167,414
-0.08(-0.75%)
Jul 09, 2014
10.37
10.54
10.35
10.53
44,412,416
+0.19(+1.87%)
Jul 08, 2014
10.40
10.41
10.30
10.34
38,420,956
-0.13(-1.21%)
Jul 07, 2014
10.39
10.51
10.39
10.46
33,385,354
+0.00(+0.00%)
Jul 03, 2014
10.41
10.46
10.46
10.46
22,480,272
+0.06(+0.58%)
Jul 02, 2014
10.39
10.45
10.37
10.40
28,134,266
+0.01(+0.06%)
Jul 01, 2014
10.48
10.51
10.31
10.40
59,690,800
-0.02(-0.17%)
Jun 30, 2014
10.45
10.48
10.39
10.42
39,819,916
-0.02(-0.23%)
Jun 27, 2014
10.38
10.45
10.36
10.44
52,005,688
+0.05(+0.46%)
Jun 26, 2014
10.43
10.43
10.30
10.39
36,711,796
+0.00(+0.00%)
Jun 25, 2014
10.24
10.43
10.22
10.39
60,784,804
+0.14(+1.36%)
Jun 24, 2014
10.17
10.39
10.17
10.25
62,310,376
+0.05(+0.53%)
Jun 23, 2014
10.09
10.22
10.08
10.20
37,900,400
+0.13(+1.26%)
Jun 20, 2014
10.19
10.19
10.06
10.07
49,626,752
-0.07(-0.66%)
Jun 19, 2014
10.19
10.19
10.13
10.14
27,599,400
-0.03(-0.30%)
Jun 18, 2014
10.14
10.18
10.04
10.17
37,883,248
+0.02(+0.24%)
Jun 17, 2014
10.02
10.15
9.986
10.14
29,240,668
+0.10(+0.96%)
Jun 16, 2014
9.950
10.08
9.896
10.05
28,497,858
+0.04(+0.42%)
Jun 13, 2014
9.986
10.06
9.968
10.00
33,640,216
+0.02(+0.24%)
Jun 12, 2014
10.20
10.23
9.968
9.980
46,846,620
-0.23(-2.25%)
Jun 11, 2014
10.25
10.28
10.20
10.21
35,197,300
-0.07(-0.65%)
Jun 10, 2014
10.28
10.32
10.26
10.28
36,303,284
-0.04(-0.41%)
Jun 06, 2014
10.07
10.32
10.07
10.32
63,865,124
+0.24(+2.40%)
Jun 05, 2014
10.16
10.20
10.03
10.08
57,514,680
-0.07(-0.66%)
Jun 04, 2014
9.998
10.18
9.944
10.14
55,686,360
+0.15(+1.45%)
Jun 03, 2014
9.944
10.10
9.938
9.998
53,845,868
+0.07(+0.67%)
Jun 02, 2014
9.974
9.974
9.896
9.932
29,452,890
+0.00(+0.00%)
May 30, 2014
9.908
9.992
9.890
9.932
38,179,028
-0.06(-0.60%)
May 29, 2014
9.908
10.00
9.890
9.992
70,556,296
+0.14(+1.41%)
May 28, 2014
9.769
9.884
9.757
9.854
38,202,364
+0.09(+0.93%)
May 27, 2014
9.721
9.787
9.696
9.763
34,669,208
+0.08(+0.87%)
May 23, 2014
9.612
9.678
9.678
9.678
28,146,520
+0.03(+0.34%)
May 22, 2014
9.576
9.684
9.576
9.645
21,334,406
+0.03(+0.35%)
May 21, 2014
9.557
9.654
9.545
9.612
29,277,512
+0.08(+0.89%)
May 20, 2014
9.606
9.624
9.509
9.527
33,542,534
-0.09(-0.94%)
May 19, 2014
9.497
9.630
9.497
9.618
28,554,186
+0.10(+1.02%)
May 16, 2014
9.485
9.582
9.400
9.521
42,439,308
+0.04(+0.45%)
May 15, 2014
9.509
9.515
9.394
9.479
44,977,584
-0.04(-0.38%)
May 14, 2014
9.576
9.600
9.515
9.515
24,784,604
-0.07(-0.69%)
May 13, 2014
9.576
9.606
9.515
9.582
27,284,526
+0.01(+0.13%)
May 12, 2014
9.551
9.606
9.533
9.570
28,055,088
+0.04(+0.44%)
May 09, 2014
9.503
9.606
9.503
9.527
41,666,876
-0.02(-0.25%)
May 08, 2014
9.388
9.636
9.370
9.551
60,897,072
+0.21(+2.26%)
May 07, 2014
9.443
9.443
9.322
9.340
53,117,420
-0.06(-0.64%)
May 06, 2014
9.509
9.521
9.382
9.400
37,641,692
-0.11(-1.14%)
May 05, 2014
9.551
9.588
9.491
9.509
41,567,896
-0.10(-1.01%)
May 02, 2014
9.636
9.654
9.545
9.606
36,718,032
-0.01(-0.06%)
May 01, 2014
9.757
9.787
9.576
9.612
50,707,388
-0.14(-1.49%)
Apr 30, 2014
9.684
9.775
9.618
9.757
43,816,092
+0.09(+0.97%)
Apr 29, 2014
9.591
9.681
9.537
9.663
45,066,008
+0.09(+0.94%)
Apr 28, 2014
9.555
9.621
9.441
9.573
54,686,712
+0.11(+1.20%)
Apr 25, 2014
9.477
9.531
9.417
9.459
89,872,120
-0.32(-3.31%)
Apr 24, 2014
9.837
9.855
9.711
9.783
45,579,348
+0.05(+0.55%)
Apr 23, 2014
9.639
9.783
9.639
9.729
32,861,238
+0.08(+0.81%)
Apr 22, 2014
9.567
9.699
9.549
9.651
31,297,424
+0.07(+0.75%)
Apr 21, 2014
9.597
9.639
9.531
9.579
41,426,768
-0.01(-0.13%)
Apr 17, 2014
9.585
9.591
9.591
9.591
29,456,646
-0.04(-0.44%)
Apr 16, 2014
9.555
9.633
9.531
9.633
36,376,388
+0.14(+1.45%)
Apr 15, 2014
9.453
9.519
9.387
9.495
47,646,140
+0.08(+0.89%)
Apr 14, 2014
9.429
9.453
9.310
9.411
33,725,264
+0.04(+0.45%)
Apr 11, 2014
9.471
9.543
9.351
9.369
65,621,804
+0.00(+0.00%)
Apr 10, 2014
9.531
9.537
9.345
9.369
51,270,260
-0.13(-1.33%)
Apr 09, 2014
9.591
9.642
9.441
9.495
60,900,060
-0.16(-1.61%)
Apr 08, 2014
9.585
9.687
9.543
9.651
44,495,980
+0.10(+1.00%)
Apr 07, 2014
9.639
9.693
9.507
9.555
46,788,156
-0.11(-1.18%)
Apr 04, 2014
9.885
9.885
9.657
9.669
50,921,176
-0.16(-1.59%)
Apr 03, 2014
9.867
9.885
9.795
9.825
43,486,080
-0.04(-0.43%)
Apr 02, 2014
9.741
9.885
9.681
9.867
66,316,144
+0.08(+0.86%)
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.