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
Yamana Gold
(NY:
AUY
)
5.850
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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, 2009
5.241
5.294
5.176
5.215
12,272,799
-0.07(-1.37%)
Apr 29, 2009
5.386
5.393
5.248
5.288
9,651,547
+0.08(+1.52%)
Apr 28, 2009
5.189
5.307
5.123
5.208
11,769,567
-0.18(-3.42%)
Apr 27, 2009
5.439
5.518
5.347
5.393
13,140,769
-0.09(-1.56%)
Apr 24, 2009
5.340
5.538
5.340
5.479
17,280,088
+0.24(+4.53%)
Apr 23, 2009
4.918
5.274
4.918
5.241
25,653,658
+0.32(+6.43%)
Apr 22, 2009
5.050
5.103
4.918
4.925
17,722,742
-0.05(-0.93%)
Apr 21, 2009
5.281
5.291
4.912
4.971
14,552,047
-0.15(-2.84%)
Apr 20, 2009
5.004
5.268
4.991
5.116
19,763,528
+0.19(+3.88%)
Apr 17, 2009
5.050
5.050
4.852
4.925
25,030,228
-0.16(-3.11%)
Apr 16, 2009
5.347
5.367
5.050
5.083
22,206,012
-0.30(-5.51%)
Apr 15, 2009
5.340
5.472
5.307
5.380
11,058,142
+0.01(+0.25%)
Apr 14, 2009
5.472
5.499
5.294
5.367
16,858,628
-0.06(-1.09%)
Apr 13, 2009
5.446
5.518
5.406
5.426
17,654,142
+0.08(+1.48%)
Apr 09, 2009
5.400
5.439
5.307
5.347
12,352,156
-0.06(-1.10%)
Apr 08, 2009
5.459
5.492
5.261
5.406
13,508,458
+0.02(+0.37%)
Apr 07, 2009
5.492
5.565
5.386
5.386
13,721,106
+0.01(+0.12%)
Apr 06, 2009
5.406
5.406
5.281
5.380
24,055,370
-0.22(-4.00%)
Apr 03, 2009
5.874
5.967
5.499
5.604
25,600,140
-0.32(-5.45%)
Apr 02, 2009
6.072
6.118
5.637
5.927
36,130,292
-0.38(-6.06%)
Apr 01, 2009
6.145
6.316
6.085
6.310
16,656,375
+0.21(+3.46%)
Mar 31, 2009
6.000
6.184
5.802
6.099
21,318,022
+0.20(+3.47%)
Mar 30, 2009
5.894
6.158
5.769
5.894
21,043,670
-0.31(-4.99%)
Mar 26, 2009
6.428
6.428
6.164
6.204
20,810,770
-0.07(-1.16%)
Mar 25, 2009
6.138
6.402
5.993
6.277
28,879,666
+0.17(+2.81%)
Mar 24, 2009
5.848
6.191
5.775
6.105
22,823,552
-0.02(-0.32%)
Mar 23, 2009
6.197
6.263
6.059
6.125
25,134,964
-0.01(-0.11%)
Mar 20, 2009
6.026
6.217
5.940
6.132
32,980,938
-0.09(-1.48%)
Mar 19, 2009
6.158
6.310
6.033
6.224
43,986,668
+0.38(+6.43%)
Mar 18, 2009
5.110
5.855
4.978
5.848
41,542,580
+0.64(+12.28%)
Mar 17, 2009
5.248
5.307
5.090
5.208
16,789,600
-0.12(-2.23%)
Mar 16, 2009
5.294
5.413
5.162
5.327
13,417,655
-0.09(-1.58%)
Mar 13, 2009
5.617
5.637
5.340
5.413
0
-0.09(-1.56%)
Mar 12, 2009
5.499
5.624
5.373
5.499
20,321,516
+0.15(+2.84%)
Mar 11, 2009
5.057
5.459
5.004
5.347
29,025,916
+0.37(+7.42%)
Mar 10, 2009
5.426
5.459
4.793
4.978
35,842,264
-0.53(-9.58%)
Mar 09, 2009
5.677
5.710
5.380
5.505
17,559,694
-0.23(-4.02%)
Mar 06, 2009
5.934
6.013
5.624
5.736
0
-0.03(-0.46%)
Mar 05, 2009
5.446
5.822
5.334
5.762
38,848,980
+0.51(+9.66%)
Mar 04, 2009
5.532
5.538
5.116
5.255
22,189,460
+0.11(+2.05%)
Mar 02, 2009
5.802
5.802
5.123
5.149
35,696,320
-0.56(-9.82%)
Feb 27, 2009
5.868
5.927
5.538
5.710
0
+0.03(+0.46%)
Feb 26, 2009
5.393
5.789
5.321
5.683
31,907,028
+0.18(+3.36%)
Feb 25, 2009
5.446
5.861
5.439
5.499
37,135,324
-0.02(-0.36%)
Feb 24, 2009
5.914
5.934
5.433
5.518
39,074,476
-0.43(-7.21%)
Feb 23, 2009
5.868
6.230
5.703
5.947
33,911,844
-0.12(-1.96%)
Feb 20, 2009
6.230
6.257
5.901
6.066
46,511,172
+0.11(+1.88%)
Feb 19, 2009
6.237
6.382
5.894
5.954
34,892,256
-0.38(-5.94%)
Feb 18, 2009
6.310
6.352
5.947
6.329
34,280,004
+0.15(+2.35%)
Feb 17, 2009
6.178
6.349
6.158
6.184
43,422,568
+0.26(+4.34%)
Feb 13, 2009
6.000
6.013
5.789
5.927
32,547,486
-0.14(-2.28%)
Feb 12, 2009
6.052
6.092
5.861
6.066
35,696,548
+0.06(+0.99%)
Feb 11, 2009
5.670
6.105
5.568
6.006
53,207,400
+0.49(+8.97%)
Feb 10, 2009
5.729
5.815
5.406
5.512
34,839,436
-0.05(-0.83%)
Feb 09, 2009
5.565
5.637
5.466
5.558
20,087,726
-0.14(-2.43%)
Feb 06, 2009
5.591
5.815
5.558
5.696
23,978,034
+0.00(+0.00%)
Feb 05, 2009
5.644
5.723
5.505
5.696
23,417,018
+0.20(+3.60%)
Feb 04, 2009
5.354
5.558
5.354
5.499
27,317,812
+0.24(+4.51%)
Feb 03, 2009
5.103
5.274
5.083
5.261
25,486,698
+0.23(+4.59%)
Feb 02, 2009
5.202
5.255
4.945
5.030
23,734,778
-0.28(-5.33%)
Jan 30, 2009
5.452
5.479
5.176
5.314
0
+0.03(+0.62%)
Jan 29, 2009
4.945
5.307
4.885
5.281
27,149,684
+0.24(+4.71%)
Jan 28, 2009
5.208
5.255
4.991
5.044
26,328,436
-0.18(-3.41%)
Jan 27, 2009
5.281
5.321
5.156
5.222
24,616,098
-0.14(-2.58%)
Jan 26, 2009
5.255
5.532
5.143
5.360
49,461,124
+0.27(+5.31%)
Jan 23, 2009
4.773
5.129
4.740
5.090
38,649,764
+0.51(+11.08%)
Jan 22, 2009
4.562
4.773
4.523
4.582
24,356,892
-0.05(-1.00%)
Jan 21, 2009
4.549
4.628
4.332
4.628
19,594,548
+0.09(+1.89%)
Jan 20, 2009
4.615
4.905
4.503
4.543
37,724,544
+0.03(+0.58%)
Jan 16, 2009
4.398
4.543
4.246
4.516
26,883,274
+0.32(+7.54%)
Jan 15, 2009
4.035
4.239
3.824
4.200
25,900,490
+0.24(+5.99%)
Jan 14, 2009
4.220
4.253
3.870
3.962
29,191,936
-0.30(-6.97%)
Jan 13, 2009
4.154
4.411
4.055
4.259
22,082,192
+0.02(+0.47%)
Jan 12, 2009
4.510
4.510
4.226
4.239
20,337,572
-0.40(-8.54%)
Jan 09, 2009
4.681
4.826
4.536
4.635
19,284,482
-0.09(-1.82%)
Jan 08, 2009
4.615
4.740
4.562
4.721
24,803,758
+0.26(+5.76%)
Jan 07, 2009
4.945
4.958
4.384
4.463
32,273,620
-0.48(-9.73%)
Jan 06, 2009
4.688
5.044
4.655
4.945
22,131,128
+0.16(+3.31%)
Jan 05, 2009
4.721
4.912
4.661
4.787
27,952,236
-0.23(-4.60%)
Jan 02, 2009
5.057
5.241
4.932
5.017
21,402,906
-0.07(-1.42%)
Jan 01, 2009
5.004
5.143
4.918
5.090
0
+0.00(+0.00%)
Dec 31, 2008
5.004
5.143
4.918
5.090
20,374,718
-0.02(-0.39%)
Dec 30, 2008
4.885
5.110
4.806
5.110
21,773,056
+0.18(+3.61%)
Dec 29, 2008
4.747
5.030
4.694
4.932
32,430,466
+0.35(+7.63%)
Dec 26, 2008
4.483
4.668
4.398
4.582
13,748,171
+0.11(+2.51%)
Dec 24, 2008
4.398
4.536
4.312
4.470
7,988,410
+0.01(+0.30%)
Dec 23, 2008
4.299
4.496
4.180
4.457
20,630,692
+0.13(+2.89%)
Dec 22, 2008
4.661
4.701
4.233
4.332
19,886,206
-0.14(-3.10%)
Dec 19, 2008
4.140
4.496
4.101
4.470
32,458,010
+0.10(+2.26%)
Dec 18, 2008
4.450
4.536
4.200
4.371
34,937,832
-0.16(-3.63%)
Dec 17, 2008
4.721
4.833
4.470
4.536
40,500,924
-0.06(-1.29%)
Dec 16, 2008
4.351
4.595
4.147
4.595
41,353,352
+0.28(+6.57%)
Dec 15, 2008
4.233
4.457
4.134
4.312
38,257,668
+0.27(+6.69%)
Dec 12, 2008
3.798
4.213
3.725
4.042
29,497,954
+0.11(+2.85%)
Dec 11, 2008
3.923
4.318
3.864
3.929
55,645,760
+0.18(+4.93%)
Dec 10, 2008
3.475
3.791
3.395
3.745
64,936,284
+0.29(+8.40%)
Dec 09, 2008
3.343
3.580
3.264
3.455
24,453,670
+0.05(+1.35%)
Dec 08, 2008
3.560
3.587
3.362
3.409
23,332,052
+0.15(+4.66%)
Dec 05, 2008
3.165
3.257
2.921
3.257
25,356,744
-0.01(-0.40%)
Dec 04, 2008
3.323
3.488
3.211
3.270
25,447,290
-0.11(-3.13%)
Dec 03, 2008
3.395
3.501
3.257
3.376
24,065,024
-0.12(-3.40%)
Dec 02, 2008
3.336
3.494
3.270
3.494
22,222,518
+0.28(+8.83%)
Dec 01, 2008
3.547
3.560
3.178
3.211
26,785,302
-0.62(-16.18%)
Nov 28, 2008
3.784
3.850
3.606
3.831
13,210,915
+0.21(+5.83%)
Nov 26, 2008
3.283
3.686
3.204
3.620
30,514,410
+0.31(+9.36%)
Nov 25, 2008
3.554
3.573
3.138
3.310
35,024,892
-0.10(-2.90%)
Nov 24, 2008
3.132
3.534
3.099
3.409
50,127,460
+0.50(+17.23%)
Nov 21, 2008
2.611
2.934
2.532
2.908
43,951,656
+0.53(+22.50%)
Nov 20, 2008
2.459
2.584
2.301
2.373
27,511,836
-0.07(-2.96%)
Nov 19, 2008
2.670
2.868
2.413
2.446
33,464,374
-0.18(-7.02%)
Nov 18, 2008
2.703
2.789
2.558
2.631
18,039,772
-0.09(-3.16%)
Nov 17, 2008
2.822
2.921
2.650
2.716
17,750,550
-0.11(-3.74%)
Nov 14, 2008
2.980
3.115
2.762
2.822
25,729,148
-0.14(-4.68%)
Nov 13, 2008
2.670
2.973
2.446
2.960
36,184,404
+0.29(+10.86%)
Nov 12, 2008
2.861
2.881
2.604
2.670
25,718,340
-0.32(-10.79%)
Nov 11, 2008
3.092
3.119
2.875
2.993
19,327,780
-0.26(-7.91%)
Nov 10, 2008
3.376
3.402
3.119
3.250
18,823,914
+0.13(+4.23%)
Nov 07, 2008
3.171
3.290
2.980
3.119
15,775,161
+0.04(+1.28%)
Nov 06, 2008
3.415
3.461
3.026
3.079
25,332,732
-0.23(-6.97%)
Nov 05, 2008
3.507
3.633
3.264
3.310
29,384,008
-0.30(-8.23%)
Nov 04, 2008
3.257
3.633
3.250
3.606
36,048,576
+0.53(+17.38%)
Nov 03, 2008
3.191
3.283
3.033
3.072
20,130,584
+0.02(+0.65%)
Oct 31, 2008
3.178
3.316
3.053
3.053
21,873,858
-0.21(-6.46%)
Oct 30, 2008
3.329
3.428
2.973
3.264
29,685,770
+0.13(+4.21%)
Oct 29, 2008
2.822
3.191
2.776
3.132
41,898,708
+0.43(+15.85%)
Oct 28, 2008
2.650
2.716
2.420
2.703
29,120,716
+0.24(+9.63%)
Oct 27, 2008
2.670
2.749
2.466
2.466
30,305,820
-0.19(-7.20%)
Oct 24, 2008
2.248
2.769
2.182
2.657
48,456,028
+0.12(+4.68%)
Oct 23, 2008
2.545
2.769
2.426
2.538
49,951,704
-0.08(-3.02%)
Oct 22, 2008
2.967
2.980
2.571
2.617
46,411,928
-0.49(-15.89%)
Oct 21, 2008
3.257
3.356
3.105
3.112
20,490,784
-0.33(-9.58%)
Oct 20, 2008
3.191
3.461
3.171
3.442
24,183,166
+0.35(+11.30%)
Oct 17, 2008
2.934
3.428
2.853
3.092
31,135,624
-0.06(-1.88%)
Oct 16, 2008
3.475
3.488
2.901
3.151
50,475,980
-0.30(-8.78%)
Oct 15, 2008
3.850
3.936
3.395
3.455
40,862,280
-0.53(-13.25%)
Oct 14, 2008
4.173
4.259
3.896
3.982
35,716,860
+0.05(+1.34%)
Oct 13, 2008
3.850
3.969
3.461
3.929
26,669,286
+0.28(+7.58%)
Oct 10, 2008
4.516
4.595
3.428
3.653
56,629,492
-0.88(-19.48%)
Oct 09, 2008
4.833
4.859
4.371
4.536
30,624,234
-0.42(-8.39%)
Oct 08, 2008
4.417
4.978
4.279
4.951
52,914,560
+0.78(+18.83%)
Oct 07, 2008
4.516
4.582
4.140
4.167
35,256,920
-0.11(-2.62%)
Oct 06, 2008
4.813
4.866
3.877
4.279
49,617,824
-0.24(-5.39%)
Oct 03, 2008
4.510
4.918
4.464
4.523
33,108,358
+0.04(+0.88%)
Oct 02, 2008
5.261
5.439
4.450
4.483
49,605,884
-1.04(-18.76%)
Oct 01, 2008
5.452
5.802
5.274
5.518
36,994,008
+0.03(+0.48%)
Sep 30, 2008
5.604
5.769
5.367
5.492
23,708,348
-0.14(-2.46%)
Sep 29, 2008
5.894
6.191
5.545
5.630
33,957,720
-0.28(-4.79%)
Sep 26, 2008
6.481
6.606
5.835
5.914
0
-0.45(-7.14%)
Sep 25, 2008
6.745
6.890
6.303
6.369
30,973,088
-0.36(-5.29%)
Sep 24, 2008
6.877
6.923
6.567
6.725
27,014,666
+0.00(+0.00%)
Sep 23, 2008
7.074
7.219
6.455
6.725
46,139,144
-0.20(-2.95%)
Sep 22, 2008
6.560
7.081
6.547
6.929
41,511,480
+0.68(+10.86%)
Sep 19, 2008
5.927
6.250
5.551
6.250
0
+0.42(+7.12%)
Sep 18, 2008
6.435
6.573
5.505
5.835
57,516,196
-0.28(-4.63%)
Sep 17, 2008
5.710
6.310
5.624
6.118
52,272,000
+0.47(+8.41%)
Sep 16, 2008
5.077
5.716
4.978
5.644
34,327,308
+0.25(+4.65%)
Sep 15, 2008
5.670
5.756
5.274
5.393
40,033,088
-0.26(-4.55%)
Sep 12, 2008
5.274
5.723
5.156
5.650
31,531,976
+0.67(+13.36%)
Sep 11, 2008
5.096
5.182
4.819
4.984
29,096,850
-0.19(-3.69%)
Sep 10, 2008
5.149
5.261
4.793
5.176
37,681,240
+0.24(+4.95%)
Sep 09, 2008
5.505
5.505
4.905
4.932
45,990,576
-0.67(-11.90%)
Sep 08, 2008
6.263
6.323
5.597
5.597
28,741,972
-0.48(-7.92%)
Sep 05, 2008
6.257
6.329
5.927
6.079
0
+0.07(+1.21%)
Sep 04, 2008
6.468
6.514
6.000
6.006
25,375,344
-0.37(-5.79%)
Sep 03, 2008
6.553
6.725
6.217
6.375
22,976,432
-0.26(-3.88%)
Sep 02, 2008
6.784
6.784
6.586
6.633
16,772,889
-0.50(-7.02%)
Aug 29, 2008
7.252
7.259
7.048
7.134
9,180,861
-0.09(-1.19%)
Aug 28, 2008
7.444
7.470
7.055
7.219
13,124,197
+0.04(+0.55%)
Aug 27, 2008
7.219
7.318
7.041
7.180
13,390,069
+0.15(+2.16%)
Aug 26, 2008
7.206
7.378
7.022
7.028
12,330,578
-0.17(-2.38%)
Aug 25, 2008
7.153
7.378
7.107
7.200
11,996,361
+0.00(+0.00%)
Aug 22, 2008
7.358
7.397
7.028
7.200
22,595,626
-0.36(-4.80%)
Aug 21, 2008
7.470
7.628
7.318
7.562
26,005,978
+0.61(+8.82%)
Aug 20, 2008
7.055
7.153
6.771
6.949
23,895,316
+0.09(+1.25%)
Aug 19, 2008
6.560
6.962
6.494
6.863
16,372,203
+0.23(+3.48%)
Aug 18, 2008
6.699
6.811
6.553
6.633
14,909,700
+0.13(+2.03%)
Aug 15, 2008
6.494
6.639
6.362
6.501
0
-0.24(-3.62%)
Aug 14, 2008
7.153
7.206
6.712
6.745
17,772,590
-0.47(-6.58%)
Aug 13, 2008
6.989
7.325
6.870
7.219
27,083,914
+0.45(+6.62%)
Aug 12, 2008
6.613
6.850
6.369
6.771
24,590,272
+0.32(+4.90%)
Aug 11, 2008
6.811
6.863
6.105
6.455
38,329,280
-0.42(-6.05%)
Aug 08, 2008
7.055
7.074
6.817
6.870
14,794,763
-0.44(-5.96%)
Aug 07, 2008
7.259
7.417
7.180
7.305
14,898,110
+0.05(+0.64%)
Aug 06, 2008
7.226
7.411
7.140
7.259
21,106,140
+0.19(+2.71%)
Aug 05, 2008
7.424
7.602
7.022
7.068
27,623,082
-0.45(-6.05%)
Aug 04, 2008
7.984
8.254
7.404
7.523
16,439,188
-0.60(-7.39%)
Aug 01, 2008
8.083
8.432
8.043
8.123
13,984,778
-0.03(-0.40%)
Jul 31, 2008
8.604
8.624
8.063
8.156
15,924,345
-0.16(-1.90%)
Jul 30, 2008
7.846
8.314
7.687
8.314
20,476,096
+0.20(+2.52%)
Jul 29, 2008
8.307
8.334
7.971
8.109
14,912,495
-0.28(-3.30%)
Jul 28, 2008
8.406
8.682
8.261
8.386
13,738,607
-0.03(-0.31%)
Jul 25, 2008
8.472
8.512
8.175
8.413
13,345,381
+0.05(+0.55%)
Jul 24, 2008
8.531
8.637
8.327
8.367
19,661,170
-0.03(-0.31%)
Jul 23, 2008
8.953
9.112
8.340
8.393
34,097,220
-0.69(-7.55%)
Jul 22, 2008
9.639
9.652
8.973
9.079
15,691,212
-0.44(-4.57%)
Jul 21, 2008
9.421
9.560
9.210
9.514
11,568,330
+0.30(+3.29%)
Jul 18, 2008
9.507
9.718
9.197
9.210
16,773,718
-0.32(-3.39%)
Jul 17, 2008
9.593
10.07
9.441
9.534
19,841,670
-0.16(-1.63%)
Jul 16, 2008
10.11
10.17
9.652
9.692
19,317,356
-0.40(-3.98%)
Jul 15, 2008
10.49
10.55
9.738
10.09
22,915,762
-0.13(-1.23%)
Jul 14, 2008
9.969
10.27
9.744
10.22
20,018,568
+0.39(+3.96%)
Jul 11, 2008
9.428
9.870
9.415
9.830
28,426,706
+0.63(+6.88%)
Jul 10, 2008
9.692
9.718
9.046
9.197
30,831,266
-0.49(-5.04%)
Jul 09, 2008
9.916
10.17
9.652
9.685
16,307,551
-0.17(-1.74%)
Jul 08, 2008
9.830
10.05
9.606
9.857
19,307,942
-0.17(-1.71%)
Jul 07, 2008
10.05
10.16
9.876
10.03
16,449,988
-0.45(-4.34%)
Jul 04, 2008
10.45
10.58
10.24
10.48
10,710,078
+0.00(+0.00%)
Jul 03, 2008
10.45
10.58
10.24
10.48
10,710,078
-0.18(-1.67%)
Jul 02, 2008
10.79
10.92
10.52
10.66
14,209,579
-0.05(-0.49%)
Jul 01, 2008
11.18
11.21
10.63
10.71
19,123,456
-0.19(-1.75%)
Jun 30, 2008
11.09
11.20
10.44
10.90
19,015,678
-0.02(-0.18%)
Jun 27, 2008
10.47
11.11
10.46
10.92
29,110,234
+0.63(+6.15%)
Jun 26, 2008
9.922
10.33
9.870
10.29
32,833,078
+0.64(+6.63%)
Jun 25, 2008
9.731
9.777
9.355
9.652
11,517,219
-0.08(-0.81%)
Jun 24, 2008
9.784
9.962
9.679
9.731
10,158,414
-0.08(-0.81%)
Jun 23, 2008
9.514
9.837
9.448
9.810
9,341,320
+0.11(+1.09%)
Jun 20, 2008
9.626
9.810
9.566
9.705
11,392,344
+0.16(+1.66%)
Jun 19, 2008
9.810
9.909
9.534
9.547
11,046,148
-0.04(-0.41%)
Jun 18, 2008
9.428
9.613
9.309
9.586
10,442,907
+0.22(+2.39%)
Jun 17, 2008
9.250
9.481
9.230
9.362
8,291,369
+0.13(+1.43%)
Jun 16, 2008
9.547
9.626
9.230
9.230
11,839,069
+0.00(+0.00%)
Jun 13, 2008
9.151
9.342
9.065
9.230
7,832,894
+0.04(+0.43%)
Jun 12, 2008
9.065
9.296
8.874
9.191
13,868,839
-0.06(-0.64%)
Jun 11, 2008
9.415
9.560
9.224
9.250
13,506,377
-0.01(-0.07%)
Jun 10, 2008
9.397
9.744
9.177
9.257
25,463,830
-0.69(-6.90%)
Jun 09, 2008
9.962
10.16
9.843
9.942
9,041,361
-0.11(-1.12%)
Jun 06, 2008
10.09
10.23
10.01
10.05
15,186,535
+0.21(+2.14%)
Jun 05, 2008
9.481
9.890
9.415
9.843
11,829,235
+0.28(+2.89%)
Jun 04, 2008
9.764
9.804
9.514
9.566
13,657,634
-0.25(-2.55%)
Jun 03, 2008
10.01
10.23
9.791
9.817
12,450,364
-0.35(-3.44%)
Jun 02, 2008
9.988
10.38
9.962
10.17
11,495,717
+0.09(+0.92%)
May 30, 2008
9.857
10.12
9.824
10.07
9,847,448
+0.28(+2.83%)
May 29, 2008
9.909
10.06
9.725
9.797
18,183,598
-0.41(-4.01%)
May 28, 2008
9.890
10.25
9.758
10.21
12,589,106
+0.10(+0.98%)
May 27, 2008
10.23
10.25
10.03
10.11
17,289,090
-0.47(-4.49%)
May 26, 2008
10.65
10.75
10.40
10.58
0
+0.00(+0.00%)
May 23, 2008
10.65
10.75
10.40
10.58
15,129,192
+0.08(+0.75%)
May 22, 2008
10.58
10.62
10.26
10.50
16,797,184
-0.14(-1.36%)
May 21, 2008
10.50
10.85
10.42
10.65
29,290,596
+0.15(+1.44%)
May 20, 2008
10.17
10.50
10.09
10.50
18,737,566
+0.46(+4.60%)
May 19, 2008
10.09
10.21
9.863
10.03
14,869,054
+0.13(+1.26%)
May 16, 2008
10.02
10.03
9.824
9.909
18,696,468
+0.30(+3.16%)
May 15, 2008
9.428
9.705
9.375
9.606
15,760,807
+0.47(+5.20%)
May 14, 2008
9.329
9.428
9.098
9.131
11,856,738
-0.16(-1.77%)
May 13, 2008
9.217
9.408
9.098
9.296
13,186,440
-0.16(-1.74%)
May 12, 2008
9.665
9.751
9.402
9.461
14,640,103
-0.29(-2.97%)
May 09, 2008
9.890
9.942
9.514
9.751
18,947,788
+0.08(+0.82%)
May 08, 2008
9.461
9.731
9.375
9.672
21,852,318
+0.61(+6.69%)
May 07, 2008
9.079
9.276
8.980
9.065
12,719,228
-0.13(-1.36%)
May 06, 2008
8.881
9.329
8.874
9.191
22,208,192
+0.39(+4.42%)
May 05, 2008
8.723
8.835
8.525
8.802
16,115,705
+0.30(+3.57%)
May 02, 2008
8.551
8.723
8.413
8.498
17,443,456
-0.01(-0.08%)
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.