Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cinemark Holdings Inc (NY: CNK )

17.68 -0.13 (-0.73%)
Official Closing Price Updated: 7:00 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2008 10.40 10.54 10.24 10.35 140,225 +0.01(+0.07%)
Apr 29, 2008 10.27 10.99 10.20 10.34 509,495 +0.08(+0.75%)
Apr 28, 2008 10.06 10.32 10.03 10.27 297,258 +0.31(+3.09%)
Apr 25, 2008 10.18 10.18 9.771 9.959 181,139 -0.16(-1.59%)
Apr 24, 2008 9.785 10.32 9.750 10.12 192,447 +0.33(+3.35%)
Apr 23, 2008 9.931 10.05 9.680 9.792 744,172 -0.09(-0.92%)
Apr 22, 2008 10.09 10.16 9.687 9.882 266,877 -0.27(-2.68%)
Apr 21, 2008 9.938 10.26 9.896 10.15 534,811 +0.10(+0.97%)
Apr 18, 2008 9.806 10.15 9.680 10.06 464,723 +0.41(+4.28%)
Apr 17, 2008 9.505 9.736 9.358 9.645 551,533 +0.08(+0.80%)
Apr 16, 2008 9.330 9.575 9.309 9.568 394,729 +0.34(+3.71%)
Apr 15, 2008 9.281 9.323 9.065 9.225 319,761 +0.07(+0.76%)
Apr 14, 2008 9.086 9.267 8.988 9.156 444,148 +0.08(+0.85%)
Apr 11, 2008 9.135 9.190 8.995 9.079 519,103 -0.10(-1.14%)
Apr 10, 2008 9.030 9.232 8.946 9.184 377,165 +0.17(+1.86%)
Apr 09, 2008 9.386 9.428 8.862 9.016 330,133 -0.29(-3.08%)
Apr 08, 2008 8.722 9.519 8.666 9.302 509,374 +0.01(+0.08%)
Apr 07, 2008 9.316 9.435 9.281 9.295 192,446 +0.03(+0.30%)
Apr 04, 2008 9.002 9.526 8.827 9.267 262,127 +0.36(+4.08%)
Apr 03, 2008 8.967 9.002 8.422 8.904 918,018 -0.06(-0.70%)
Apr 02, 2008 9.016 9.121 8.862 8.967 309,201 -0.06(-0.62%)
Apr 01, 2008 9.100 9.156 8.834 9.023 1,106,058 +0.08(+0.94%)
Mar 31, 2008 9.093 9.274 8.841 8.939 1,251,686 -0.07(-0.78%)
Mar 28, 2008 9.526 9.526 8.568 9.009 1,443,131 -0.48(-5.08%)
Mar 27, 2008 9.757 9.764 9.435 9.491 263,987 -0.24(-2.44%)
Mar 26, 2008 10.16 10.16 9.729 9.729 203,463 -0.47(-4.59%)
Mar 25, 2008 10.23 10.23 10.11 10.20 177,279 -0.02(-0.21%)
Mar 24, 2008 10.20 10.25 10.15 10.22 222,692 +0.07(+0.69%)
Mar 21, 2008 10.48 10.50 10.14 10.15 852,772 +0.00(+0.00%)
Mar 20, 2008 10.48 10.50 10.14 10.15 852,772 -0.38(-3.65%)
Mar 19, 2008 10.13 10.66 10.08 10.53 193,904 +0.40(+3.93%)
Mar 18, 2008 10.13 10.29 9.854 10.13 411,219 +0.15(+1.54%)
Mar 17, 2008 9.715 10.54 9.715 9.980 207,326 -0.03(-0.35%)
Mar 14, 2008 10.50 10.50 9.959 10.02 372,444 -0.29(-2.78%)
Mar 13, 2008 9.610 10.48 9.414 10.30 1,102,308 +0.59(+6.04%)
Mar 12, 2008 9.743 9.924 9.337 9.715 148,519 +0.01(+0.07%)
Mar 11, 2008 9.414 9.722 9.323 9.708 175,133 +0.55(+6.03%)
Mar 10, 2008 9.225 9.344 8.932 9.156 402,435 -0.05(-0.53%)
Mar 07, 2008 9.477 9.729 8.869 9.204 397,769 -0.45(-4.63%)
Mar 06, 2008 9.819 9.945 9.218 9.652 679,070 -0.22(-2.20%)
Mar 05, 2008 9.785 10.27 9.722 9.868 291,173 -0.17(-1.74%)
Mar 04, 2008 9.973 10.29 9.924 10.04 205,609 -0.08(-0.76%)
Mar 03, 2008 10.09 10.33 9.917 10.12 217,056 +0.03(+0.28%)
Feb 29, 2008 10.24 10.57 10.05 10.09 465,161 -0.25(-2.43%)
Feb 28, 2008 10.48 10.51 9.792 10.34 618,403 -0.20(-1.92%)
Feb 27, 2008 10.65 10.74 10.42 10.55 208,471 -0.19(-1.76%)
Feb 26, 2008 10.69 11.00 10.58 10.74 283,589 -0.01(-0.13%)
Feb 25, 2008 10.75 11.20 10.65 10.75 192,159 -0.01(-0.13%)
Feb 22, 2008 10.69 10.78 10.48 10.76 119,044 +0.07(+0.65%)
Feb 21, 2008 11.04 11.23 10.61 10.69 142,510 -0.24(-2.24%)
Feb 20, 2008 10.58 10.94 10.49 10.94 144,263 +0.30(+2.82%)
Feb 19, 2008 10.83 10.88 10.56 10.64 135,213 -0.05(-0.46%)
Feb 18, 2008 10.69 10.84 10.26 10.69 0 +0.00(+0.00%)
Feb 15, 2008 10.69 10.84 10.26 10.69 169,552 -0.04(-0.39%)
Feb 14, 2008 10.79 10.87 10.43 10.73 207,755 -0.06(-0.58%)
Feb 13, 2008 10.95 11.08 10.73 10.79 240,664 -0.03(-0.32%)
Feb 12, 2008 10.29 10.84 10.26 10.83 183,431 +0.52(+5.09%)
Feb 11, 2008 9.980 10.62 9.750 10.30 187,724 +0.50(+5.14%)
Feb 08, 2008 9.882 10.09 9.582 9.799 139,791 -0.09(-0.92%)
Feb 07, 2008 10.10 10.18 9.785 9.889 205,323 -0.35(-3.41%)
Feb 06, 2008 10.69 10.75 10.21 10.24 134,926 -0.36(-3.36%)
Feb 05, 2008 10.87 10.94 10.46 10.60 268,136 -0.53(-4.77%)
Feb 04, 2008 10.94 11.39 10.73 11.13 350,695 +0.09(+0.82%)
Feb 01, 2008 10.04 11.34 9.931 11.04 404,208 +1.04(+10.42%)
Jan 31, 2008 9.680 10.71 9.680 9.994 328,660 +0.10(+0.99%)
Jan 30, 2008 10.04 10.15 9.896 9.896 202,318 -0.20(-1.94%)
Jan 29, 2008 10.02 10.17 9.945 10.09 358,708 +0.11(+1.12%)
Jan 28, 2008 9.792 10.11 9.708 9.980 428,103 +0.21(+2.15%)
Jan 25, 2008 10.10 10.38 9.505 9.771 305,052 -0.21(-2.10%)
Jan 24, 2008 10.13 10.27 9.959 9.980 236,229 -0.14(-1.38%)
Jan 23, 2008 9.589 10.13 9.519 10.12 541,710 +0.27(+2.77%)
Jan 22, 2008 9.687 10.10 9.435 9.847 250,251 +0.16(+1.66%)
Jan 21, 2008 9.917 9.994 9.547 9.687 0 +0.00(+0.00%)
Jan 18, 2008 9.917 9.994 9.547 9.687 412,793 -0.20(-1.98%)
Jan 17, 2008 9.854 9.952 9.582 9.882 200,172 -0.01(-0.14%)
Jan 16, 2008 9.610 9.980 9.554 9.896 290,314 +0.07(+0.71%)
Jan 15, 2008 9.785 10.10 9.715 9.826 521,679 -0.10(-1.06%)
Jan 14, 2008 9.610 10.03 9.449 9.931 223,377 +0.39(+4.10%)
Jan 11, 2008 9.666 10.17 9.519 9.540 529,978 -0.22(-2.22%)
Jan 10, 2008 8.820 10.01 8.785 9.757 893,407 +0.88(+9.92%)
Jan 09, 2008 9.498 9.701 8.555 8.876 884,257 -0.72(-7.50%)
Jan 08, 2008 10.64 10.64 9.400 9.596 455,575 -1.04(-9.79%)
Jan 07, 2008 11.06 11.08 10.58 10.64 273,144 -0.34(-3.12%)
Jan 04, 2008 11.50 11.50 10.97 10.98 197,454 -0.61(-5.25%)
Jan 03, 2008 11.88 11.94 11.55 11.59 218,487 -0.29(-2.47%)
Jan 02, 2008 11.86 11.94 11.73 11.88 255,402 +0.00(+0.00%)
Jan 01, 2008 11.92 12.01 11.76 11.88 232,795 +0.00(+0.00%)
Dec 31, 2007 11.92 12.01 11.76 11.88 232,795 -0.07(-0.58%)
Dec 28, 2007 11.88 11.99 11.86 11.95 150,809 +0.14(+1.18%)
Dec 27, 2007 11.71 11.84 11.66 11.81 158,678 +0.07(+0.60%)
Dec 26, 2007 11.54 11.87 11.53 11.74 169,982 +0.24(+2.13%)
Dec 24, 2007 11.38 11.78 11.38 11.50 407,785 +0.12(+1.04%)
Dec 21, 2007 11.50 11.57 11.27 11.38 932,841 +0.25(+2.26%)
Dec 20, 2007 11.50 11.50 11.05 11.13 261,698 -0.33(-2.87%)
Dec 19, 2007 11.39 11.56 11.33 11.45 164,688 +0.01(+0.12%)
Dec 18, 2007 11.53 11.88 11.43 11.44 984,980 +0.10(+0.86%)
Dec 17, 2007 11.36 11.58 11.19 11.34 171,985 -0.20(-1.70%)
Dec 14, 2007 11.29 11.66 11.29 11.54 398,485 +0.20(+1.79%)
Dec 13, 2007 11.38 11.48 11.15 11.34 230,219 -0.17(-1.46%)
Dec 12, 2007 11.77 12.27 11.46 11.50 1,233,229 -0.29(-2.43%)
Dec 11, 2007 11.43 12.04 11.43 11.79 1,523,400 +0.44(+3.88%)
Dec 10, 2007 11.80 11.80 11.26 11.35 289,313 -0.41(-3.51%)
Dec 07, 2007 11.71 12.00 11.36 11.76 891,261 +0.13(+1.08%)
Dec 06, 2007 11.59 11.94 11.54 11.64 1,163,834 +0.11(+0.97%)
Dec 05, 2007 11.73 11.76 11.41 11.52 488,484 -0.08(-0.66%)
Dec 04, 2007 11.71 11.87 11.53 11.60 579,770 -0.19(-1.60%)
Dec 03, 2007 11.64 11.87 11.58 11.79 479,040 +0.13(+1.08%)
Nov 30, 2007 12.11 12.11 11.49 11.66 1,093,866 -0.30(-2.51%)
Nov 29, 2007 11.67 12.01 11.57 11.97 765,921 +0.24(+2.09%)
Nov 28, 2007 11.50 11.72 11.50 11.72 403,493 +0.36(+3.14%)
Nov 27, 2007 11.59 11.59 11.25 11.36 259,265 -0.17(-1.45%)
Nov 26, 2007 11.83 11.85 11.50 11.53 278,438 -0.24(-2.02%)
Nov 23, 2007 11.60 11.98 11.17 11.77 166,691 +0.21(+1.81%)
Nov 21, 2007 11.70 11.89 11.50 11.56 270,998 -0.16(-1.37%)
Nov 20, 2007 11.69 11.90 11.62 11.72 319,646 +0.11(+0.96%)
Nov 19, 2007 11.70 11.71 11.52 11.61 376,736 -0.18(-1.54%)
Nov 16, 2007 11.83 11.91 11.72 11.79 292,747 +0.00(+0.00%)
Nov 15, 2007 11.74 11.95 11.64 11.79 269,996 -0.01(-0.06%)
Nov 14, 2007 12.19 12.19 11.59 11.80 774,077 -0.26(-2.14%)
Nov 13, 2007 12.41 12.41 11.78 12.06 1,040,582 -0.26(-2.10%)
Nov 12, 2007 11.94 12.45 11.88 12.31 253,971 +0.38(+3.16%)
Nov 09, 2007 11.88 12.22 11.83 11.94 179,568 -0.10(-0.81%)
Nov 08, 2007 12.20 12.20 11.88 12.04 285,592 -0.05(-0.40%)
Nov 07, 2007 12.02 12.25 11.83 12.08 397,197 -0.01(-0.06%)
Nov 06, 2007 12.00 12.18 12.00 12.09 239,806 +0.09(+0.76%)
Nov 05, 2007 11.85 12.13 11.81 12.00 256,690 -0.04(-0.35%)
Nov 02, 2007 11.94 12.13 11.79 12.04 156,961 +0.23(+1.95%)
Nov 01, 2007 11.92 12.06 11.67 11.81 265,847 -0.22(-1.80%)
Oct 31, 2007 12.04 12.20 11.86 12.03 328,660 +0.01(+0.06%)
Oct 30, 2007 12.17 12.24 11.93 12.02 154,099 -0.15(-1.26%)
Oct 29, 2007 12.49 12.56 12.09 12.17 187,581 -0.39(-3.11%)
Oct 26, 2007 12.24 12.57 12.11 12.57 274,432 +0.47(+3.87%)
Oct 25, 2007 11.99 12.25 11.97 12.10 314,781 +0.15(+1.23%)
Oct 24, 2007 12.06 12.14 11.89 11.95 219,488 -0.13(-1.04%)
Oct 23, 2007 12.30 12.31 11.94 12.08 252,397 -0.15(-1.20%)
Oct 22, 2007 12.17 12.56 12.17 12.22 116,326 -0.16(-1.30%)
Oct 19, 2007 12.66 12.72 12.21 12.38 290,457 -0.34(-2.64%)
Oct 18, 2007 12.90 13.07 12.60 12.72 468,023 -0.21(-1.62%)
Oct 17, 2007 12.94 13.05 12.75 12.93 225,498 +0.16(+1.26%)
Oct 16, 2007 12.77 12.85 12.69 12.77 99,585 -0.01(-0.05%)
Oct 15, 2007 13.15 13.45 12.58 12.78 381,601 -0.33(-2.51%)
Oct 12, 2007 13.09 13.47 13.01 13.10 261,698 +0.07(+0.54%)
Oct 11, 2007 13.73 13.90 13.03 13.03 272,143 -0.59(-4.36%)
Oct 10, 2007 13.50 13.63 13.28 13.63 192,159 +0.16(+1.19%)
Oct 09, 2007 13.49 13.52 13.27 13.47 127,915 +0.01(+0.10%)
Oct 08, 2007 13.51 13.57 13.30 13.45 170,697 -0.02(-0.16%)
Oct 05, 2007 13.50 13.98 13.46 13.47 370,297 +0.10(+0.78%)
Oct 04, 2007 13.51 13.52 13.14 13.37 88,568 -0.05(-0.36%)
Oct 03, 2007 13.47 13.66 13.40 13.42 258,836 -0.15(-1.13%)
Oct 02, 2007 13.61 13.68 13.38 13.57 224,782 +0.06(+0.47%)
Oct 01, 2007 13.00 13.70 13.00 13.51 262,842 +0.54(+4.15%)
Sep 28, 2007 13.15 13.61 12.88 12.97 456,147 -0.17(-1.28%)
Sep 27, 2007 13.09 13.20 12.94 13.14 240,521 +0.01(+0.11%)
Sep 26, 2007 13.01 13.31 12.95 13.13 141,937 +0.18(+1.40%)
Sep 25, 2007 12.89 12.98 12.71 12.94 179,139 +0.01(+0.11%)
Sep 24, 2007 12.91 12.97 12.83 12.93 87,709 +0.01(+0.05%)
Sep 21, 2007 12.93 12.94 12.85 12.92 352,555 +0.00(+0.00%)
Sep 20, 2007 12.86 12.96 12.83 12.92 200,172 +0.19(+1.48%)
Sep 19, 2007 12.99 13.03 12.60 12.73 153,384 -0.11(-0.87%)
Sep 18, 2007 12.59 13.03 12.51 12.85 204,894 +0.29(+2.34%)
Sep 17, 2007 12.57 12.82 12.50 12.55 351,267 -0.03(-0.28%)
Sep 14, 2007 12.44 12.64 12.21 12.59 162,971 +0.05(+0.39%)
Sep 13, 2007 12.48 12.67 12.43 12.54 234,083 +0.24(+1.93%)
Sep 12, 2007 12.36 12.73 12.20 12.30 128,917 -0.06(-0.45%)
Sep 11, 2007 12.44 12.73 12.25 12.36 201,746 +0.02(+0.17%)
Sep 10, 2007 12.76 12.82 12.16 12.34 331,808 -0.40(-3.13%)
Sep 07, 2007 12.55 12.88 12.55 12.73 240,951 -0.08(-0.60%)
Sep 06, 2007 12.59 12.95 12.46 12.81 634,857 +0.54(+4.39%)
Sep 05, 2007 12.52 12.52 12.14 12.27 161,111 -0.24(-1.95%)
Sep 04, 2007 12.50 12.73 12.44 12.52 177,136 -0.05(-0.39%)
Aug 31, 2007 13.00 13.06 12.48 12.57 162,828 -0.30(-2.34%)
Aug 30, 2007 12.66 13.13 12.66 12.87 197,167 +0.06(+0.44%)
Aug 29, 2007 12.60 12.99 12.60 12.81 106,167 +0.24(+1.95%)
Aug 28, 2007 12.78 12.78 12.48 12.57 174,274 -0.28(-2.18%)
Aug 27, 2007 12.56 12.96 12.56 12.85 243,812 +0.27(+2.17%)
Aug 24, 2007 12.35 12.61 12.26 12.57 243,812 +0.24(+1.93%)
Aug 23, 2007 12.38 12.62 12.23 12.34 81,414 -0.05(-0.40%)
Aug 22, 2007 12.46 12.65 12.37 12.38 151,238 -0.04(-0.34%)
Aug 21, 2007 12.40 12.58 12.36 12.43 120,761 -0.01(-0.11%)
Aug 20, 2007 12.37 12.70 12.37 12.44 137,645 +0.15(+1.25%)
Aug 17, 2007 12.58 12.82 12.25 12.29 428,389 +0.14(+1.15%)
Aug 16, 2007 11.53 12.20 11.50 12.15 404,923 +0.62(+5.33%)
Aug 15, 2007 11.66 11.80 11.53 11.53 231,221 -0.11(-0.96%)
Aug 14, 2007 12.22 12.57 11.57 11.64 288,025 -0.22(-1.89%)
Aug 13, 2007 11.87 11.94 11.53 11.87 332,524 +0.00(+0.00%)
Aug 10, 2007 11.88 12.57 11.27 11.87 230,935 -0.01(-0.12%)
Aug 09, 2007 11.95 12.36 11.85 11.88 433,111 -0.28(-2.30%)
Aug 08, 2007 11.36 12.21 11.34 12.16 521,106 +0.75(+6.55%)
Aug 07, 2007 11.14 11.83 11.08 11.41 509,660 +0.27(+2.45%)
Aug 06, 2007 10.97 11.14 10.36 11.14 625,271 +0.08(+0.76%)
Aug 03, 2007 10.92 11.14 10.85 11.06 648,164 -0.08(-0.75%)
Aug 02, 2007 11.48 11.48 10.71 11.14 401,203 -0.34(-2.92%)
Aug 01, 2007 11.66 11.68 11.19 11.48 636,002 +0.05(+0.43%)
Jul 31, 2007 11.71 11.78 11.38 11.43 638,720 -0.28(-2.39%)
Jul 30, 2007 11.41 11.74 11.11 11.71 611,248 +0.29(+2.51%)
Jul 27, 2007 11.88 11.99 11.41 11.42 670,628 -0.45(-3.83%)
Jul 26, 2007 11.74 12.01 11.53 11.87 337,388 -0.02(-0.18%)
Jul 25, 2007 11.78 11.90 11.72 11.90 368,437 +0.07(+0.59%)
Jul 24, 2007 12.09 12.10 11.69 11.83 424,383 -0.27(-2.20%)
Jul 23, 2007 12.16 12.19 12.03 12.09 256,404 -0.06(-0.52%)
Jul 20, 2007 12.42 12.50 12.04 12.15 531,551 -0.29(-2.36%)
Jul 19, 2007 12.51 12.58 12.39 12.45 237,087 -0.06(-0.50%)
Jul 18, 2007 12.32 12.58 12.29 12.51 239,663 +0.10(+0.85%)
Jul 17, 2007 12.58 12.69 12.39 12.41 96,008 -0.17(-1.33%)
Jul 16, 2007 12.02 12.59 11.89 12.57 261,841 +0.52(+4.29%)
Jul 13, 2007 11.92 12.09 11.84 12.06 620,978 +0.12(+1.00%)
Jul 12, 2007 13.06 12.23 11.75 11.94 592,505 +0.20(+1.73%)
Jul 11, 2007 11.71 11.85 11.64 11.73 488,484 +0.02(+0.18%)
Jul 10, 2007 10.56 11.95 11.67 11.71 303,907 -0.17(-1.47%)
Jul 09, 2007 11.81 12.17 11.81 11.89 697,813 +0.10(+0.89%)
Jul 06, 2007 11.73 11.81 11.67 11.78 410,074 +0.05(+0.42%)
Jul 05, 2007 11.83 11.90 11.65 11.73 506,798 -0.10(-0.89%)
Jul 03, 2007 12.27 12.27 11.81 11.84 117,470 -0.41(-3.37%)
Jul 02, 2007 12.55 12.58 12.23 12.25 596,225 -0.25(-2.01%)
Jun 29, 2007 12.61 12.69 12.41 12.50 285,879 -0.03(-0.22%)
Jun 28, 2007 12.30 12.73 12.28 12.53 339,535 +0.24(+1.99%)
Jun 27, 2007 12.01 12.31 11.95 12.29 188,725 +0.15(+1.21%)
Jun 26, 2007 12.02 12.30 12.02 12.14 468,595 +0.23(+1.94%)
Jun 25, 2007 12.17 12.13 11.29 11.91 2,561,608 -0.27(-2.18%)
Jun 22, 2007 13.13 12.73 12.13 12.17 2,654,325 -0.79(-6.09%)
Jun 21, 2007 12.90 13.03 12.81 12.96 210,188 +0.03(+0.22%)
Jun 20, 2007 12.93 13.09 12.81 12.94 469,311 +0.04(+0.27%)
Jun 19, 2007 13.10 13.20 12.89 12.90 248,677 -0.17(-1.28%)
Jun 18, 2007 13.07 13.17 12.97 13.07 302,619 +0.00(+0.00%)
Jun 15, 2007 12.99 13.07 12.82 13.07 116,755 +0.09(+0.70%)
Jun 14, 2007 12.91 13.00 12.82 12.98 196,023 +0.05(+0.38%)
Jun 13, 2007 12.99 12.99 12.84 12.93 498,356 -0.06(-0.48%)
Jun 12, 2007 12.96 13.27 12.85 12.99 589,071 +0.04(+0.32%)
Jun 11, 2007 13.00 13.00 12.75 12.95 165,403 -0.12(-0.91%)
Jun 08, 2007 13.28 13.28 12.94 13.07 556,448 -0.07(-0.53%)
Jun 07, 2007 13.28 13.28 12.94 13.14 145,801 -0.16(-1.21%)
Jun 06, 2007 13.31 13.42 13.20 13.30 246,674 -0.07(-0.52%)
Jun 05, 2007 13.52 13.76 13.28 13.37 180,856 -0.13(-0.98%)
Jun 04, 2007 13.63 13.84 13.48 13.50 390,186 -0.10(-0.72%)
Jun 01, 2007 13.49 13.63 13.35 13.60 299,615 +0.08(+0.57%)
May 31, 2007 13.31 13.54 13.28 13.52 568,753 +0.13(+0.94%)
May 30, 2007 13.24 13.78 13.22 13.40 360,138 +0.15(+1.16%)
May 29, 2007 13.31 13.36 13.22 13.24 153,813 -0.16(-1.20%)
May 25, 2007 13.41 13.45 13.34 13.40 106,453 -0.04(-0.26%)
May 24, 2007 13.49 13.52 13.29 13.44 211,476 -0.06(-0.41%)
May 23, 2007 13.59 13.70 13.42 13.50 215,053 -0.16(-1.18%)
May 22, 2007 13.70 13.94 13.59 13.66 237,087 -0.11(-0.81%)
May 21, 2007 13.38 13.84 13.35 13.77 623,554 +0.26(+1.91%)
May 18, 2007 13.25 13.61 13.24 13.51 778,369 +0.23(+1.74%)
May 17, 2007 13.35 13.38 13.01 13.28 439,979 -0.17(-1.30%)
May 16, 2007 13.56 13.63 13.32 13.45 185,578 -0.16(-1.18%)
May 15, 2007 13.45 13.87 13.44 13.61 489,628 +0.17(+1.30%)
May 14, 2007 13.36 13.50 13.17 13.44 555,589 +0.08(+0.63%)
May 11, 2007 13.28 13.39 13.22 13.36 223,781 +0.08(+0.58%)
May 10, 2007 13.28 13.31 13.21 13.28 723,998 +0.00(+0.00%)
May 09, 2007 13.24 13.44 13.15 13.28 259,551 -0.01(-0.11%)
May 08, 2007 13.31 13.38 13.21 13.29 186,865 -0.07(-0.52%)
May 07, 2007 13.17 13.59 13.07 13.36 1,088,858 +0.36(+2.80%)
May 04, 2007 12.72 13.14 12.71 13.00 1,026,331 +0.35(+2.76%)
May 03, 2007 12.82 13.10 12.62 12.65 1,113,898 -0.23(-1.79%)
May 02, 2007 13.17 13.20 12.65 12.88 2,374,456 -0.29(-2.23%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.