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
Big 5 Sporting
(NQ:
BGFV
)
3.320
-0.110 (-3.21%)
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
8.216
8.216
7.641
7.668
734,580
-0.56(-6.82%)
Apr 29, 2010
7.940
8.248
7.917
8.229
242,355
+0.33(+4.12%)
Apr 28, 2010
7.908
8.021
7.809
7.904
220,748
+0.07(+0.87%)
Apr 27, 2010
8.189
8.234
7.827
7.836
274,290
-0.39(-4.78%)
Apr 26, 2010
8.107
8.320
8.008
8.229
194,819
+0.12(+1.51%)
Apr 23, 2010
8.107
8.121
7.994
8.107
208,260
-0.04(-0.44%)
Apr 22, 2010
8.044
8.144
7.981
8.144
140,785
+0.02(+0.28%)
Apr 21, 2010
8.021
8.121
7.960
8.121
143,285
+0.09(+1.07%)
Apr 20, 2010
8.107
8.144
7.940
8.035
457,624
-0.07(-0.84%)
Apr 19, 2010
7.963
8.103
7.883
8.103
452,885
+0.08(+0.96%)
Apr 16, 2010
7.813
8.076
7.809
8.026
720,845
+0.22(+2.84%)
Apr 15, 2010
7.596
7.954
7.542
7.804
1,126,292
+0.51(+6.94%)
Apr 14, 2010
7.076
7.302
7.071
7.298
233,880
+0.25(+3.53%)
Apr 13, 2010
7.121
7.148
6.967
7.049
216,233
-0.11(-1.58%)
Apr 12, 2010
7.171
7.230
7.128
7.162
286,365
-0.02(-0.25%)
Apr 09, 2010
7.261
7.261
7.089
7.180
151,755
-0.06(-0.81%)
Apr 08, 2010
7.216
7.325
7.153
7.239
139,010
-0.03(-0.37%)
Apr 07, 2010
7.221
7.270
7.166
7.266
189,702
+0.01(+0.19%)
Apr 06, 2010
7.302
7.302
7.193
7.252
180,474
-0.12(-1.60%)
Apr 05, 2010
7.203
7.383
7.193
7.370
172,762
+0.18(+2.45%)
Apr 01, 2010
6.913
7.193
7.193
7.193
527,829
+0.31(+4.47%)
Mar 31, 2010
6.822
7.026
6.822
6.886
340,297
+0.00(+0.07%)
Mar 30, 2010
6.832
6.881
6.737
6.881
372,537
+0.08(+1.20%)
Mar 29, 2010
6.954
6.954
6.709
6.800
198,271
-0.11(-1.57%)
Mar 26, 2010
6.917
6.958
6.809
6.908
124,742
+0.01(+0.20%)
Mar 25, 2010
7.035
7.087
6.881
6.895
298,572
-0.12(-1.74%)
Mar 24, 2010
7.144
7.193
7.003
7.017
181,170
-0.18(-2.51%)
Mar 23, 2010
7.112
7.203
6.994
7.198
150,731
+0.10(+1.47%)
Mar 22, 2010
6.863
7.175
6.822
7.094
259,613
+0.19(+2.68%)
Mar 19, 2010
7.094
7.094
6.818
6.908
579,387
-0.21(-2.99%)
Mar 18, 2010
7.148
7.198
7.080
7.121
112,300
-0.05(-0.63%)
Mar 17, 2010
7.089
7.203
7.012
7.166
298,641
+0.12(+1.67%)
Mar 16, 2010
7.103
7.103
6.922
7.049
471,372
-0.03(-0.38%)
Mar 15, 2010
7.062
7.112
6.927
7.076
268,286
-0.03(-0.45%)
Mar 12, 2010
7.130
7.132
6.967
7.107
199,989
+0.00(+0.00%)
Mar 11, 2010
7.203
7.266
7.076
7.107
224,327
-0.13(-1.75%)
Mar 10, 2010
7.298
7.334
7.153
7.234
446,243
-0.01(-0.12%)
Mar 09, 2010
7.189
7.365
7.189
7.243
385,927
+0.02(+0.25%)
Mar 08, 2010
6.958
7.248
6.958
7.225
277,996
+0.24(+3.50%)
Mar 05, 2010
7.026
7.044
6.540
6.981
362,098
-0.01(-0.13%)
Mar 04, 2010
7.058
7.157
6.881
6.990
248,541
-0.03(-0.39%)
Mar 03, 2010
7.242
7.242
6.958
7.017
443,198
-0.04(-0.51%)
Mar 02, 2010
7.116
7.261
6.990
7.053
814,495
-0.06(-0.82%)
Mar 01, 2010
6.927
7.121
6.895
7.112
260,876
+0.22(+3.21%)
Feb 26, 2010
6.859
6.927
6.746
6.891
318,605
+0.05(+0.79%)
Feb 25, 2010
6.724
6.864
6.701
6.837
163,303
+0.00(+0.00%)
Feb 24, 2010
6.805
6.877
6.733
6.837
114,569
+0.08(+1.13%)
Feb 23, 2010
6.751
6.846
6.652
6.760
221,221
+0.01(+0.20%)
Feb 22, 2010
6.832
6.859
6.719
6.746
248,535
-0.08(-1.12%)
Feb 19, 2010
6.801
6.877
6.757
6.823
272,322
+0.01(+0.20%)
Feb 18, 2010
6.769
6.832
6.737
6.810
178,186
+0.04(+0.60%)
Feb 17, 2010
6.810
6.810
6.616
6.769
241,007
-0.01(-0.20%)
Feb 16, 2010
6.652
6.783
6.620
6.783
284,152
+0.15(+2.31%)
Feb 12, 2010
6.435
6.629
6.629
6.629
325,302
+0.11(+1.73%)
Feb 11, 2010
6.413
6.516
6.327
6.516
270,382
+0.09(+1.40%)
Feb 10, 2010
6.426
6.426
6.316
6.426
150,370
-0.00(-0.07%)
Feb 09, 2010
6.539
6.539
6.404
6.431
405,040
+0.01(+0.21%)
Feb 08, 2010
6.440
6.564
6.336
6.417
186,741
-0.01(-0.14%)
Feb 05, 2010
6.458
6.525
6.354
6.426
306,915
-0.03(-0.42%)
Feb 04, 2010
6.539
6.643
6.363
6.453
412,003
-0.17(-2.59%)
Feb 03, 2010
6.571
6.719
6.494
6.625
486,246
-0.01(-0.20%)
Feb 02, 2010
6.557
6.760
6.514
6.638
496,473
+0.10(+1.52%)
Feb 01, 2010
6.620
6.620
6.341
6.539
272,803
-0.05(-0.75%)
Jan 29, 2010
6.350
6.647
6.350
6.589
651,919
+0.29(+4.58%)
Jan 28, 2010
6.422
6.453
6.273
6.300
416,353
-0.13(-2.03%)
Jan 27, 2010
6.093
6.453
6.065
6.431
569,645
+0.30(+4.93%)
Jan 26, 2010
6.165
6.165
5.944
6.129
579,641
-0.09(-1.38%)
Jan 25, 2010
6.350
6.350
6.142
6.214
599,882
-0.07(-1.15%)
Jan 22, 2010
6.413
6.485
6.259
6.286
343,507
-0.14(-2.18%)
Jan 21, 2010
6.674
6.760
6.377
6.426
464,100
-0.25(-3.78%)
Jan 20, 2010
6.913
6.994
6.679
6.679
402,536
-0.35(-4.94%)
Jan 19, 2010
6.909
7.026
6.830
7.026
907,059
+0.10(+1.50%)
Jan 15, 2010
6.904
6.922
6.922
6.922
846,850
+0.03(+0.46%)
Jan 14, 2010
6.584
6.900
6.544
6.891
1,205,040
+0.26(+3.87%)
Jan 13, 2010
6.990
6.990
6.183
6.634
3,159,597
-0.81(-10.90%)
Jan 12, 2010
7.612
7.725
7.382
7.445
145,798
-0.23(-3.00%)
Jan 11, 2010
7.856
7.856
7.486
7.675
257,343
-0.09(-1.22%)
Jan 08, 2010
7.666
7.784
7.518
7.770
181,907
+0.07(+0.94%)
Jan 07, 2010
7.878
7.946
7.657
7.698
374,133
-0.22(-2.74%)
Jan 06, 2010
7.887
7.946
7.757
7.914
222,216
+0.04(+0.46%)
Jan 05, 2010
7.969
7.978
7.757
7.878
247,243
-0.08(-1.02%)
Jan 04, 2010
7.883
8.068
7.811
7.960
310,245
+0.21(+2.74%)
Dec 31, 2009
7.874
7.748
7.748
7.748
137,482
-0.13(-1.60%)
Dec 30, 2009
7.932
8.117
7.707
7.874
322,643
-0.14(-1.69%)
Dec 29, 2009
8.009
8.036
7.946
8.009
112,423
+0.00(+0.06%)
Dec 28, 2009
7.946
8.036
7.939
8.005
133,369
+0.05(+0.62%)
Dec 24, 2009
7.946
7.960
7.788
7.955
126,125
+0.05(+0.57%)
Dec 23, 2009
7.838
7.939
7.712
7.910
277,573
+0.12(+1.50%)
Dec 22, 2009
7.851
7.869
7.730
7.793
415,877
-0.03(-0.35%)
Dec 21, 2009
7.698
7.869
7.662
7.820
266,231
+0.21(+2.73%)
Dec 18, 2009
7.784
7.892
7.608
7.612
1,337,626
-0.14(-1.80%)
Dec 17, 2009
7.725
7.820
7.689
7.752
245,717
-0.07(-0.86%)
Dec 16, 2009
7.910
7.910
7.761
7.820
320,379
-0.03(-0.34%)
Dec 15, 2009
7.775
7.946
7.775
7.847
322,548
+0.02(+0.29%)
Dec 14, 2009
7.829
7.865
7.666
7.824
255,274
+0.05(+0.70%)
Dec 11, 2009
7.743
7.777
7.590
7.770
157,548
+0.10(+1.35%)
Dec 10, 2009
7.500
7.680
7.463
7.666
334,500
+0.23(+3.09%)
Dec 09, 2009
7.468
7.502
7.319
7.436
219,877
-0.03(-0.42%)
Dec 08, 2009
7.468
7.531
7.324
7.468
333,438
-0.05(-0.66%)
Dec 07, 2009
7.739
7.743
7.482
7.518
277,351
-0.26(-3.36%)
Dec 04, 2009
7.689
7.806
7.527
7.779
430,556
+0.30(+3.98%)
Dec 03, 2009
7.612
7.725
7.261
7.482
262,505
-0.06(-0.78%)
Dec 02, 2009
7.531
7.761
7.459
7.540
326,315
-0.00(-0.06%)
Dec 01, 2009
7.427
7.761
7.427
7.545
980,805
+0.18(+2.39%)
Nov 30, 2009
7.193
7.409
7.139
7.369
442,471
+0.24(+3.35%)
Nov 27, 2009
7.175
7.292
7.107
7.130
150,100
-0.35(-4.64%)
Nov 25, 2009
7.463
7.621
7.391
7.477
259,853
+0.04(+0.55%)
Nov 24, 2009
7.603
7.712
7.292
7.436
213,116
-0.20(-2.60%)
Nov 23, 2009
7.531
7.788
7.531
7.635
173,317
+0.18(+2.36%)
Nov 20, 2009
7.576
7.874
7.396
7.459
224,553
-0.17(-2.19%)
Nov 19, 2009
7.833
7.887
7.486
7.626
297,967
-0.34(-4.25%)
Nov 18, 2009
7.887
8.000
7.793
7.964
261,523
+0.09(+1.20%)
Nov 17, 2009
7.833
7.941
7.743
7.869
307,387
+0.01(+0.11%)
Nov 16, 2009
7.847
7.987
7.766
7.860
400,301
+0.01(+0.17%)
Nov 13, 2009
7.793
8.054
7.712
7.847
483,467
-0.08(-1.02%)
Nov 12, 2009
8.077
8.135
7.784
7.928
271,830
-0.17(-2.06%)
Nov 11, 2009
8.153
8.153
7.987
8.095
309,216
+0.00(+0.06%)
Nov 10, 2009
7.887
8.126
7.887
8.090
320,224
+0.20(+2.57%)
Nov 09, 2009
8.117
8.185
7.829
7.887
604,629
-0.11(-1.35%)
Nov 06, 2009
7.684
8.117
7.684
7.996
540,578
+0.26(+3.38%)
Nov 05, 2009
7.333
7.919
7.206
7.734
776,694
+0.56(+7.79%)
Nov 04, 2009
7.418
7.567
7.152
7.175
1,509,717
+0.18(+2.65%)
Nov 03, 2009
6.823
7.040
6.607
6.990
504,278
+0.06(+0.85%)
Nov 02, 2009
6.674
7.161
6.647
6.931
604,454
+0.28(+4.20%)
Oct 30, 2009
6.679
6.769
6.462
6.652
483,243
-0.12(-1.80%)
Oct 29, 2009
6.674
6.877
6.611
6.774
277,032
+0.17(+2.60%)
Oct 28, 2009
6.602
6.764
6.516
6.602
398,197
+0.01(+0.21%)
Oct 27, 2009
7.161
7.161
6.584
6.589
646,163
-0.52(-7.30%)
Oct 26, 2009
6.927
7.224
6.927
7.107
343,764
+0.21(+3.07%)
Oct 23, 2009
7.238
7.454
6.787
6.895
691,277
-0.51(-6.94%)
Oct 22, 2009
7.315
7.545
7.211
7.409
198,962
+0.10(+1.36%)
Oct 21, 2009
7.405
7.716
7.283
7.310
347,439
-0.14(-1.94%)
Oct 20, 2009
7.445
7.509
7.355
7.454
210,734
-0.02(-0.24%)
Oct 19, 2009
7.427
7.513
7.288
7.472
174,995
+0.10(+1.41%)
Oct 16, 2009
7.319
7.400
7.125
7.369
270,672
-0.01(-0.12%)
Oct 15, 2009
7.256
7.445
7.256
7.378
248,684
+0.06(+0.86%)
Oct 14, 2009
7.283
7.396
7.206
7.315
219,369
+0.17(+2.40%)
Oct 13, 2009
7.238
7.242
7.053
7.143
114,048
-0.11(-1.55%)
Oct 12, 2009
7.373
7.373
7.247
7.256
120,734
-0.06(-0.80%)
Oct 09, 2009
7.288
7.387
7.233
7.315
388,065
+0.05(+0.62%)
Oct 08, 2009
7.405
7.423
7.242
7.270
314,696
-0.09(-1.16%)
Oct 07, 2009
7.301
7.486
7.292
7.355
242,058
-0.01(-0.12%)
Oct 06, 2009
7.193
7.432
7.044
7.364
534,884
+0.24(+3.35%)
Oct 05, 2009
6.792
7.215
6.724
7.125
617,908
+0.36(+5.26%)
Oct 02, 2009
6.530
6.841
6.412
6.769
381,368
+0.22(+3.30%)
Oct 01, 2009
6.796
6.927
6.494
6.553
303,067
-0.26(-3.77%)
Sep 30, 2009
7.175
7.206
6.683
6.810
587,945
-0.34(-4.73%)
Sep 29, 2009
6.985
7.206
6.967
7.148
404,372
+0.24(+3.46%)
Sep 28, 2009
6.764
6.940
6.656
6.909
266,304
+0.15(+2.27%)
Sep 25, 2009
6.449
6.764
6.318
6.755
254,747
+0.30(+4.68%)
Sep 24, 2009
6.724
6.801
6.368
6.453
304,715
-0.26(-3.90%)
Sep 23, 2009
6.796
6.895
6.670
6.715
222,850
-0.09(-1.26%)
Sep 22, 2009
6.936
6.976
6.796
6.801
217,218
-0.09(-1.31%)
Sep 21, 2009
6.724
6.940
6.724
6.891
209,045
+0.12(+1.73%)
Sep 18, 2009
6.801
6.855
6.688
6.774
296,603
+0.01(+0.13%)
Sep 17, 2009
6.868
6.895
6.697
6.764
164,265
-0.10(-1.45%)
Sep 16, 2009
6.954
6.985
6.810
6.864
231,210
-0.17(-2.44%)
Sep 15, 2009
6.999
7.076
6.778
7.035
88,510
-0.00(-0.06%)
Sep 14, 2009
6.958
7.080
6.841
7.040
139,511
+0.04(+0.52%)
Sep 11, 2009
7.166
7.215
6.958
7.003
156,466
-0.17(-2.39%)
Sep 10, 2009
6.927
7.184
6.823
7.175
269,424
+0.22(+3.11%)
Sep 09, 2009
6.900
7.193
6.652
6.958
228,152
+0.08(+1.11%)
Sep 08, 2009
6.819
7.008
6.783
6.882
218,274
+0.16(+2.35%)
Sep 04, 2009
6.498
6.837
6.498
6.724
177,548
+0.17(+2.62%)
Sep 03, 2009
6.638
6.719
6.178
6.553
448,167
-0.05(-0.75%)
Sep 02, 2009
6.760
6.882
6.571
6.602
232,525
-0.16(-2.40%)
Sep 01, 2009
6.832
7.062
6.724
6.764
410,858
-0.12(-1.77%)
Aug 31, 2009
6.994
7.247
6.832
6.886
394,227
-0.17(-2.43%)
Aug 28, 2009
7.301
7.310
6.967
7.058
184,788
-0.14(-1.88%)
Aug 27, 2009
7.085
7.261
6.922
7.193
420,872
+0.10(+1.46%)
Aug 26, 2009
6.981
7.170
6.861
7.089
371,427
+0.08(+1.09%)
Aug 25, 2009
6.760
7.134
6.701
7.013
449,449
+0.32(+4.71%)
Aug 24, 2009
6.643
6.755
6.543
6.697
365,618
+0.09(+1.37%)
Aug 21, 2009
6.625
6.719
6.379
6.607
619,533
+0.05(+0.69%)
Aug 20, 2009
6.052
6.629
5.975
6.562
635,674
+0.51(+8.42%)
Aug 19, 2009
5.939
6.074
5.772
6.052
178,089
-0.01(-0.15%)
Aug 18, 2009
5.763
6.088
5.763
6.061
426,928
+0.44(+7.78%)
Aug 17, 2009
5.813
5.885
5.587
5.624
283,072
-0.34(-5.74%)
Aug 14, 2009
6.165
6.210
5.750
5.966
322,874
-0.23(-3.64%)
Aug 13, 2009
6.395
6.395
6.002
6.192
177,554
-0.14(-2.14%)
Aug 12, 2009
6.228
6.525
6.228
6.327
199,889
+0.10(+1.59%)
Aug 11, 2009
6.422
6.584
6.205
6.228
189,061
-0.26(-3.96%)
Aug 10, 2009
6.458
6.611
6.386
6.485
356,459
-0.05(-0.76%)
Aug 07, 2009
6.647
6.755
6.494
6.534
617,309
-0.01(-0.14%)
Aug 06, 2009
6.453
6.746
6.417
6.543
577,326
+0.11(+1.68%)
Aug 05, 2009
6.764
6.810
6.047
6.435
1,074,134
+0.10(+1.57%)
Aug 04, 2009
6.467
6.480
6.047
6.336
1,076,979
+0.18(+3.01%)
Aug 03, 2009
5.944
6.165
5.578
6.151
512,875
+0.29(+4.92%)
Jul 31, 2009
6.111
6.111
5.840
5.863
298,859
-0.26(-4.27%)
Jul 30, 2009
5.989
6.219
5.921
6.124
301,936
+0.25(+4.30%)
Jul 29, 2009
5.628
6.192
5.628
5.872
309,760
+0.20(+3.58%)
Jul 28, 2009
5.867
6.011
5.592
5.669
377,215
-0.23(-3.97%)
Jul 27, 2009
6.070
6.160
5.822
5.903
421,329
-0.18(-3.04%)
Jul 24, 2009
6.011
6.111
5.903
6.088
388,504
+0.03(+0.45%)
Jul 23, 2009
5.660
6.192
5.633
6.061
436,845
+0.38(+6.67%)
Jul 22, 2009
5.457
5.772
5.394
5.682
350,836
+0.17(+3.11%)
Jul 21, 2009
5.745
5.786
5.389
5.511
378,324
-0.18(-3.09%)
Jul 20, 2009
5.497
5.700
5.389
5.687
260,809
+0.24(+4.47%)
Jul 17, 2009
5.394
5.457
5.218
5.443
543,356
+0.06(+1.17%)
Jul 16, 2009
5.412
5.412
5.245
5.380
359,174
-0.05(-0.83%)
Jul 15, 2009
5.236
5.583
5.078
5.425
539,183
+0.26(+4.97%)
Jul 14, 2009
4.888
5.191
4.785
5.168
433,851
+0.29(+5.92%)
Jul 13, 2009
4.861
5.024
4.717
4.879
290,776
+0.01(+0.28%)
Jul 10, 2009
4.713
4.893
4.609
4.866
230,286
+0.14(+2.86%)
Jul 09, 2009
5.015
5.015
4.722
4.731
305,722
-0.22(-4.38%)
Jul 08, 2009
5.033
5.082
4.803
4.947
446,094
-0.04(-0.81%)
Jul 07, 2009
5.042
5.130
4.857
4.988
855,491
-0.06(-1.16%)
Jul 06, 2009
4.870
5.064
4.758
5.046
342,662
+0.12(+2.47%)
Jul 02, 2009
4.870
4.938
4.691
4.925
578,878
-0.06(-1.27%)
Jul 01, 2009
4.997
5.069
4.785
4.988
583,712
+0.00(+0.00%)
Jun 30, 2009
4.952
5.150
4.952
4.988
513,226
+0.03(+0.64%)
Jun 29, 2009
5.114
5.204
4.934
4.956
646,517
-0.05(-0.99%)
Jun 26, 2009
5.123
5.222
4.988
5.006
1,985,397
-0.14(-2.72%)
Jun 25, 2009
5.344
5.380
5.096
5.146
372,689
-0.02(-0.44%)
Jun 24, 2009
5.064
5.249
4.916
5.168
575,135
+0.18(+3.52%)
Jun 23, 2009
4.861
5.164
4.861
4.992
614,156
+0.11(+2.31%)
Jun 22, 2009
5.362
5.362
4.875
4.879
597,922
-0.56(-10.36%)
Jun 19, 2009
5.524
5.619
5.344
5.443
563,806
+0.05(+0.84%)
Jun 18, 2009
5.159
5.520
5.069
5.398
271,524
+0.21(+4.09%)
Jun 17, 2009
4.875
5.398
4.672
5.186
510,981
+0.34(+6.98%)
Jun 16, 2009
5.033
5.177
4.848
4.848
351,302
-0.12(-2.36%)
Jun 15, 2009
5.290
5.421
4.825
4.965
476,263
-0.40(-7.48%)
Jun 12, 2009
5.470
5.547
5.245
5.366
392,134
-0.09(-1.73%)
Jun 11, 2009
5.975
5.975
5.448
5.461
289,312
-0.51(-8.47%)
Jun 10, 2009
6.038
6.038
5.610
5.966
546,836
+0.03(+0.46%)
Jun 09, 2009
5.863
6.061
5.666
5.939
222,595
+0.06(+1.07%)
Jun 08, 2009
5.680
5.939
5.497
5.876
512,751
+0.23(+4.16%)
Jun 05, 2009
5.664
5.799
5.533
5.642
389,152
+0.06(+1.13%)
Jun 04, 2009
5.479
5.604
5.344
5.578
218,717
+0.16(+2.91%)
Jun 03, 2009
5.547
5.606
5.317
5.421
295,164
-0.17(-3.06%)
Jun 02, 2009
5.443
5.637
5.389
5.592
1,464,605
+0.10(+1.81%)
Jun 01, 2009
5.073
5.700
5.001
5.493
812,683
+0.60(+12.26%)
May 29, 2009
5.114
5.394
4.875
4.893
849,019
-0.18(-3.47%)
May 28, 2009
5.236
5.236
4.695
5.069
248,147
-0.14(-2.77%)
May 27, 2009
5.601
5.601
5.191
5.213
360,165
-0.32(-5.79%)
May 26, 2009
4.798
5.678
4.798
5.533
760,697
+0.66(+13.51%)
May 22, 2009
4.848
5.028
4.790
4.875
316,663
+0.05(+1.12%)
May 21, 2009
4.839
5.010
4.555
4.821
241,025
-0.12(-2.37%)
May 20, 2009
5.335
5.398
4.879
4.938
333,318
-0.37(-6.89%)
May 19, 2009
5.087
5.416
4.875
5.303
380,331
+0.14(+2.80%)
May 18, 2009
4.798
5.222
4.785
5.159
521,089
+0.52(+11.18%)
May 15, 2009
4.622
4.735
4.537
4.640
425,764
+0.06(+1.38%)
May 14, 2009
4.361
4.812
4.307
4.577
396,786
+0.26(+5.95%)
May 13, 2009
4.613
4.613
4.311
4.320
482,050
-0.40(-8.41%)
May 12, 2009
4.821
4.956
4.444
4.717
483,423
-0.05(-1.13%)
May 11, 2009
4.979
5.182
4.631
4.771
876,810
-0.40(-7.76%)
May 08, 2009
5.024
5.281
4.961
5.173
268,096
+0.26(+5.23%)
May 07, 2009
5.073
5.272
4.884
4.916
463,182
-0.07(-1.45%)
May 06, 2009
5.290
5.380
4.731
4.988
659,510
-0.25(-4.74%)
May 05, 2009
5.520
5.542
5.091
5.236
1,077,307
-0.31(-5.61%)
May 04, 2009
5.619
6.084
4.586
5.547
2,157,280
+0.56(+11.21%)
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.