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
Seagen Inc
(NQ:
SGEN
)
228.74
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 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 (%)
Jul 31, 2009
12.12
12.30
11.96
12.05
724,697
-0.15(-1.23%)
Jul 30, 2009
12.48
12.78
12.12
12.20
1,320,149
-0.21(-1.69%)
Jul 29, 2009
11.83
12.50
11.69
12.41
1,935,689
+0.53(+4.46%)
Jul 28, 2009
11.38
11.93
11.26
11.88
1,039,066
+0.44(+3.85%)
Jul 27, 2009
11.19
11.69
11.04
11.44
1,272,984
+0.10(+0.88%)
Jul 24, 2009
10.51
11.50
9.970
11.34
2,211,715
+1.37(+13.74%)
Jul 23, 2009
10.59
10.59
9.850
9.970
1,201,190
+0.64(+6.86%)
Jul 22, 2009
9.200
9.360
9.190
9.330
263,652
+0.06(+0.65%)
Jul 21, 2009
9.160
9.300
9.030
9.270
292,382
+0.18(+1.98%)
Jul 20, 2009
9.070
9.190
8.930
9.090
714,475
+0.09(+1.00%)
Jul 17, 2009
9.060
9.080
8.920
9.000
1,042,033
-0.03(-0.33%)
Jul 16, 2009
9.070
9.130
8.960
9.030
1,055,250
-0.07(-0.77%)
Jul 15, 2009
9.050
9.150
8.890
9.100
1,301,569
+0.11(+1.22%)
Jul 14, 2009
8.920
9.040
8.850
8.990
231,777
+0.04(+0.45%)
Jul 13, 2009
8.830
9.010
8.750
8.950
300,947
+0.03(+0.34%)
Jul 10, 2009
8.730
8.970
8.620
8.920
356,848
+0.17(+1.94%)
Jul 09, 2009
8.830
8.890
8.640
8.750
350,203
-0.06(-0.68%)
Jul 08, 2009
9.030
9.240
8.690
8.810
267,590
-0.16(-1.78%)
Jul 07, 2009
9.170
9.340
8.970
8.970
162,676
-0.21(-2.29%)
Jul 06, 2009
9.320
9.540
9.010
9.180
361,035
-0.15(-1.61%)
Jul 02, 2009
9.670
9.730
9.300
9.330
275,762
-0.45(-4.60%)
Jul 01, 2009
9.800
9.900
9.490
9.780
243,978
+0.06(+0.62%)
Jun 30, 2009
9.490
9.820
9.490
9.720
468,800
+0.28(+2.97%)
Jun 29, 2009
9.320
9.510
9.240
9.440
309,368
+0.09(+0.96%)
Jun 26, 2009
9.200
9.350
9.140
9.350
1,620,531
+0.08(+0.86%)
Jun 25, 2009
9.200
9.270
9.060
9.270
416,240
+0.17(+1.87%)
Jun 24, 2009
9.190
9.280
9.030
9.100
234,468
-0.05(-0.55%)
Jun 23, 2009
9.110
9.280
9.110
9.150
224,770
+0.11(+1.22%)
Jun 22, 2009
9.260
9.320
9.000
9.040
250,414
-0.31(-3.32%)
Jun 19, 2009
9.260
9.440
9.240
9.350
444,244
+0.14(+1.52%)
Jun 18, 2009
9.210
9.270
9.080
9.210
219,858
+0.00(+0.00%)
Jun 17, 2009
9.110
9.260
9.110
9.210
325,277
+0.08(+0.88%)
Jun 16, 2009
9.300
9.310
9.050
9.130
186,851
-0.13(-1.40%)
Jun 15, 2009
9.380
9.520
9.160
9.260
362,504
-0.16(-1.70%)
Jun 12, 2009
9.230
9.470
9.210
9.420
161,282
+0.15(+1.62%)
Jun 11, 2009
9.400
9.430
9.250
9.270
304,467
-0.13(-1.38%)
Jun 10, 2009
9.890
9.910
9.310
9.400
366,857
-0.45(-4.57%)
Jun 09, 2009
10.05
10.07
9.830
9.850
290,487
-0.18(-1.79%)
Jun 08, 2009
10.26
10.47
10.01
10.03
519,403
-0.31(-3.00%)
Jun 05, 2009
10.25
10.35
10.11
10.34
342,152
+0.17(+1.67%)
Jun 04, 2009
9.990
10.18
9.940
10.17
225,360
+0.20(+2.01%)
Jun 03, 2009
9.870
10.19
9.750
9.970
288,057
+0.05(+0.50%)
Jun 02, 2009
9.500
10.04
9.490
9.920
343,403
+0.41(+4.31%)
Jun 01, 2009
9.340
9.660
9.260
9.510
444,764
+0.32(+3.48%)
May 29, 2009
9.130
9.250
9.000
9.190
533,007
+0.06(+0.66%)
May 28, 2009
9.180
9.350
8.950
9.130
265,663
-0.01(-0.11%)
May 27, 2009
9.250
9.340
9.080
9.140
260,871
-0.19(-2.04%)
May 26, 2009
9.240
9.500
9.120
9.330
319,124
+0.11(+1.19%)
May 22, 2009
8.930
9.380
8.900
9.220
291,034
+0.31(+3.48%)
May 21, 2009
8.810
8.990
8.580
8.910
410,495
+0.09(+1.02%)
May 20, 2009
8.910
9.100
8.770
8.820
204,043
-0.02(-0.23%)
May 19, 2009
8.830
8.900
8.580
8.840
247,656
+0.09(+1.03%)
May 18, 2009
8.450
8.820
8.450
8.750
296,955
+0.37(+4.42%)
May 15, 2009
8.780
8.803
8.150
8.380
566,942
-0.11(-1.30%)
May 14, 2009
8.520
8.630
8.360
8.490
238,324
+0.03(+0.35%)
May 13, 2009
8.550
8.720
8.310
8.460
347,802
-0.25(-2.87%)
May 12, 2009
8.900
8.930
8.670
8.710
200,449
-0.11(-1.25%)
May 11, 2009
8.500
8.890
8.500
8.820
248,503
+0.15(+1.73%)
May 08, 2009
8.360
8.680
8.310
8.670
385,015
+0.48(+5.86%)
May 07, 2009
8.400
8.490
8.120
8.190
212,285
-0.08(-0.97%)
May 06, 2009
8.550
8.760
8.160
8.270
263,511
-0.23(-2.71%)
May 05, 2009
8.900
8.950
8.450
8.500
323,703
-0.47(-5.24%)
May 04, 2009
8.970
9.000
8.710
8.970
320,763
+0.11(+1.24%)
May 01, 2009
9.230
9.390
8.760
8.860
245,045
-0.37(-4.01%)
Apr 30, 2009
9.400
9.610
9.160
9.230
575,783
-0.16(-1.70%)
Apr 29, 2009
8.980
9.410
8.870
9.390
496,123
+0.51(+5.74%)
Apr 28, 2009
8.610
9.050
8.520
8.880
387,792
+0.14(+1.60%)
Apr 27, 2009
8.190
8.850
8.190
8.740
434,947
+0.38(+4.55%)
Apr 24, 2009
8.280
8.410
7.910
8.360
387,103
+0.18(+2.20%)
Apr 23, 2009
8.390
8.655
8.120
8.180
454,087
-0.22(-2.62%)
Apr 22, 2009
8.370
8.760
8.350
8.400
376,466
-0.08(-0.94%)
Apr 21, 2009
8.510
8.700
8.340
8.480
316,620
-0.09(-1.05%)
Apr 20, 2009
8.680
8.950
8.500
8.570
273,597
-0.30(-3.38%)
Apr 17, 2009
9.060
9.060
8.720
8.870
316,201
-0.16(-1.77%)
Apr 16, 2009
8.880
9.110
8.610
9.030
316,326
+0.21(+2.38%)
Apr 15, 2009
8.800
9.000
8.620
8.820
267,179
-0.05(-0.56%)
Apr 14, 2009
9.220
9.510
8.760
8.870
351,195
-0.52(-5.54%)
Apr 13, 2009
9.280
9.540
9.090
9.390
245,365
-0.03(-0.32%)
Apr 09, 2009
9.150
9.490
8.970
9.420
315,328
+0.49(+5.49%)
Apr 08, 2009
8.870
9.130
8.750
8.930
195,835
+0.10(+1.13%)
Apr 07, 2009
9.900
9.900
8.800
8.830
208,377
-0.33(-3.60%)
Apr 06, 2009
9.180
9.470
9.020
9.160
249,056
-0.11(-1.19%)
Apr 03, 2009
9.590
9.780
9.110
9.270
274,590
-0.32(-3.34%)
Apr 02, 2009
9.480
9.790
9.235
9.590
633,759
+0.21(+2.24%)
Apr 01, 2009
9.680
9.790
9.180
9.380
332,143
-0.48(-4.87%)
Mar 31, 2009
10.03
10.10
9.830
9.860
357,439
-0.02(-0.20%)
Mar 30, 2009
9.610
9.970
9.370
9.880
234,613
-0.34(-3.33%)
Mar 26, 2009
10.05
10.22
9.930
10.22
363,511
+0.34(+3.44%)
Mar 25, 2009
10.25
10.25
9.450
9.880
404,577
+0.02(+0.20%)
Mar 24, 2009
9.920
10.13
9.860
9.860
287,285
-0.23(-2.28%)
Mar 23, 2009
9.700
10.09
9.430
10.09
518,951
+0.48(+4.99%)
Mar 20, 2009
9.780
9.830
9.540
9.610
596,812
-0.10(-1.03%)
Mar 19, 2009
9.750
9.790
9.460
9.710
244,994
+0.06(+0.62%)
Mar 18, 2009
9.170
9.830
8.990
9.650
287,503
+0.47(+5.12%)
Mar 17, 2009
8.760
9.180
8.630
9.180
223,824
+0.39(+4.44%)
Mar 16, 2009
9.030
9.299
8.730
8.790
461,317
-0.18(-2.01%)
Mar 13, 2009
8.800
9.100
8.680
8.970
363,682
+0.15(+1.70%)
Mar 12, 2009
7.670
9.150
7.490
8.820
820,275
+1.14(+14.84%)
Mar 11, 2009
8.060
8.350
7.670
7.680
257,357
-0.35(-4.36%)
Mar 10, 2009
7.500
8.050
7.400
8.030
488,770
+0.62(+8.37%)
Mar 09, 2009
7.180
7.560
7.140
7.410
380,879
+0.18(+2.49%)
Mar 06, 2009
7.540
7.710
7.000
7.230
688,078
-0.25(-3.34%)
Mar 05, 2009
7.840
8.050
7.430
7.480
535,331
-0.50(-6.27%)
Mar 04, 2009
7.760
8.170
7.680
7.980
400,636
+0.47(+6.26%)
Mar 02, 2009
7.920
7.970
7.450
7.510
575,809
-0.52(-6.48%)
Feb 27, 2009
8.280
8.309
7.830
8.030
1,214,640
-0.29(-3.49%)
Feb 26, 2009
8.820
9.020
8.300
8.320
594,078
-0.45(-5.13%)
Feb 25, 2009
9.350
9.460
8.770
8.770
754,175
-0.70(-7.39%)
Feb 24, 2009
9.380
9.590
9.110
9.470
488,229
+0.11(+1.18%)
Feb 23, 2009
9.810
9.810
9.120
9.360
419,678
-0.40(-4.10%)
Feb 20, 2009
9.830
10.04
9.520
9.760
416,345
-0.23(-2.30%)
Feb 19, 2009
10.18
10.27
9.920
9.990
462,120
-0.10(-0.99%)
Feb 18, 2009
10.20
10.21
10.03
10.09
327,494
-0.06(-0.59%)
Feb 17, 2009
10.02
10.33
9.850
10.15
409,926
-0.21(-2.03%)
Feb 13, 2009
10.59
10.59
10.32
10.36
438,949
-0.19(-1.80%)
Feb 12, 2009
10.35
10.78
10.12
10.55
608,206
+0.19(+1.83%)
Feb 11, 2009
10.25
10.50
10.16
10.36
414,611
+0.13(+1.27%)
Feb 10, 2009
10.20
10.37
9.920
10.23
701,699
+0.04(+0.39%)
Feb 09, 2009
10.31
10.39
9.990
10.19
347,516
-0.16(-1.55%)
Feb 06, 2009
10.38
10.65
9.980
10.35
746,100
-0.31(-2.91%)
Feb 05, 2009
10.16
10.74
10.13
10.66
401,594
+0.40(+3.90%)
Feb 04, 2009
10.32
10.75
10.15
10.26
457,469
-0.09(-0.87%)
Feb 03, 2009
10.33
10.48
10.14
10.35
515,182
+0.10(+0.98%)
Feb 02, 2009
9.930
10.30
9.780
10.25
573,908
+0.16(+1.59%)
Jan 30, 2009
10.10
10.40
9.780
10.09
735,153
+0.13(+1.31%)
Jan 29, 2009
9.990
10.20
9.790
9.960
613,151
-0.12(-1.19%)
Jan 28, 2009
9.800
10.24
9.700
10.08
1,671,547
-0.38(-3.63%)
Jan 27, 2009
9.960
10.69
9.960
10.46
449,863
+0.56(+5.66%)
Jan 26, 2009
9.550
10.19
9.530
9.900
318,674
+0.39(+4.10%)
Jan 23, 2009
9.170
10.13
9.170
9.510
475,487
-0.51(-5.09%)
Jan 22, 2009
9.750
10.25
9.750
10.02
596,358
+0.04(+0.40%)
Jan 21, 2009
9.640
10.07
9.580
9.980
469,920
+0.44(+4.61%)
Jan 20, 2009
9.430
9.770
9.430
9.540
869,712
+0.01(+0.10%)
Jan 16, 2009
9.090
9.550
8.840
9.530
383,375
+0.51(+5.65%)
Jan 15, 2009
8.720
9.020
8.460
9.020
168,738
+0.29(+3.32%)
Jan 14, 2009
9.010
9.180
8.700
8.730
212,039
-0.43(-4.69%)
Jan 13, 2009
8.950
9.350
8.810
9.160
159,517
+0.21(+2.35%)
Jan 12, 2009
8.920
9.150
8.810
8.950
206,279
+0.02(+0.22%)
Jan 09, 2009
9.370
9.370
8.900
8.930
281,611
-0.47(-5.00%)
Jan 08, 2009
9.190
9.500
9.120
9.400
225,312
+0.15(+1.62%)
Jan 07, 2009
9.330
9.480
9.120
9.250
209,978
-0.22(-2.32%)
Jan 06, 2009
9.250
9.730
9.050
9.470
345,599
+0.26(+2.82%)
Jan 05, 2009
9.160
9.250
8.790
9.210
140,207
+0.09(+0.99%)
Jan 02, 2009
8.950
9.150
8.710
9.120
171,446
+0.18(+2.01%)
Dec 31, 2008
8.890
9.040
8.770
8.940
357,719
+0.10(+1.13%)
Dec 30, 2008
8.530
8.890
8.410
8.840
229,625
+0.41(+4.86%)
Dec 29, 2008
8.710
8.740
8.350
8.430
196,472
-0.31(-3.55%)
Dec 26, 2008
8.790
8.930
8.710
8.740
73,089
+0.02(+0.23%)
Dec 24, 2008
8.760
8.850
8.560
8.720
54,386
-0.03(-0.34%)
Dec 23, 2008
8.910
9.100
8.660
8.750
187,586
-0.08(-0.91%)
Dec 22, 2008
8.880
8.930
8.490
8.830
220,422
-0.05(-0.56%)
Dec 19, 2008
9.080
9.380
8.710
8.880
586,271
+0.01(+0.11%)
Dec 18, 2008
8.880
9.240
8.510
8.870
238,687
+0.02(+0.23%)
Dec 17, 2008
8.790
8.970
8.635
8.850
245,815
-0.03(-0.34%)
Dec 16, 2008
8.390
8.900
8.300
8.880
440,744
+0.69(+8.42%)
Dec 15, 2008
8.560
8.670
8.050
8.190
224,528
-0.32(-3.76%)
Dec 12, 2008
7.920
8.530
7.850
8.510
387,686
+0.39(+4.80%)
Dec 11, 2008
8.510
8.770
8.070
8.120
370,368
-0.51(-5.91%)
Dec 10, 2008
8.660
8.950
8.530
8.630
269,307
-0.03(-0.35%)
Dec 09, 2008
8.300
9.000
8.300
8.660
604,916
+0.32(+3.84%)
Dec 08, 2008
8.090
8.470
8.000
8.340
546,232
+0.50(+6.38%)
Dec 05, 2008
7.590
7.890
7.390
7.840
712,125
+0.09(+1.16%)
Dec 04, 2008
7.940
8.370
7.640
7.750
533,719
-0.30(-3.73%)
Dec 03, 2008
7.830
8.380
7.710
8.050
557,795
+0.08(+1.00%)
Dec 02, 2008
7.850
8.000
7.510
7.970
640,345
+0.30(+3.91%)
Dec 01, 2008
8.340
8.460
7.630
7.670
482,050
-0.99(-11.43%)
Nov 28, 2008
8.610
8.670
8.140
8.660
189,405
-0.05(-0.57%)
Nov 26, 2008
7.860
8.770
7.860
8.710
383,062
+0.61(+7.53%)
Nov 25, 2008
8.550
8.620
7.820
8.100
596,228
-0.31(-3.69%)
Nov 24, 2008
8.270
8.550
8.020
8.410
524,881
+0.31(+3.83%)
Nov 21, 2008
8.770
8.770
7.290
8.100
1,085,526
-0.50(-5.81%)
Nov 20, 2008
9.320
9.320
8.530
8.600
566,598
-0.78(-8.32%)
Nov 19, 2008
10.02
10.12
9.370
9.380
327,962
-0.66(-6.57%)
Nov 18, 2008
10.27
10.58
9.610
10.04
310,490
-0.17(-1.67%)
Nov 17, 2008
9.830
10.66
9.450
10.21
252,310
+0.25(+2.51%)
Nov 14, 2008
9.410
10.57
9.130
9.960
454,343
+0.32(+3.32%)
Nov 13, 2008
9.200
9.710
8.730
9.640
570,541
+0.49(+5.36%)
Nov 12, 2008
9.870
9.920
9.130
9.150
337,774
-0.93(-9.23%)
Nov 11, 2008
10.26
10.67
10.06
10.08
362,408
-0.25(-2.42%)
Nov 10, 2008
10.89
10.92
10.22
10.33
390,159
-0.27(-2.55%)
Nov 07, 2008
10.11
10.88
9.810
10.60
535,741
+0.58(+5.79%)
Nov 06, 2008
10.10
10.20
9.590
10.02
468,011
-0.13(-1.28%)
Nov 05, 2008
10.77
11.05
10.12
10.15
400,264
-0.89(-8.06%)
Nov 04, 2008
10.73
11.10
10.54
11.04
571,500
+0.58(+5.54%)
Nov 03, 2008
10.69
10.89
10.22
10.46
419,404
+0.18(+1.75%)
Oct 31, 2008
9.590
10.51
9.580
10.28
462,312
+0.66(+6.86%)
Oct 30, 2008
9.490
9.930
9.260
9.620
366,765
+0.41(+4.45%)
Oct 29, 2008
9.230
9.500
8.790
9.210
561,477
+0.03(+0.33%)
Oct 28, 2008
8.300
9.190
8.000
9.180
652,904
+1.05(+12.92%)
Oct 27, 2008
8.280
8.750
7.980
8.130
461,244
+0.03(+0.37%)
Oct 24, 2008
8.050
8.430
7.730
8.100
330,533
-0.34(-4.03%)
Oct 23, 2008
8.780
8.840
8.030
8.440
461,774
-0.43(-4.85%)
Oct 22, 2008
8.860
9.250
8.640
8.870
285,918
-0.23(-2.53%)
Oct 21, 2008
9.200
9.620
9.020
9.100
301,470
-0.30(-3.19%)
Oct 20, 2008
9.050
9.430
8.800
9.400
253,033
+0.54(+6.09%)
Oct 17, 2008
8.110
9.220
8.110
8.860
732,829
+0.48(+5.73%)
Oct 16, 2008
7.890
8.490
7.510
8.380
700,879
+0.61(+7.85%)
Oct 15, 2008
8.780
9.050
7.750
7.770
396,823
-1.12(-12.60%)
Oct 14, 2008
9.150
9.470
8.500
8.890
533,923
+0.09(+1.02%)
Oct 13, 2008
8.050
8.940
8.050
8.800
692,771
+1.04(+13.40%)
Oct 10, 2008
7.760
7.910
6.810
7.760
1,200,539
-0.29(-3.60%)
Oct 09, 2008
8.790
9.090
8.040
8.050
455,191
-0.57(-6.61%)
Oct 08, 2008
8.580
9.220
8.460
8.620
889,018
-0.32(-3.58%)
Oct 07, 2008
8.780
9.180
8.610
8.940
877,362
+0.27(+3.11%)
Oct 06, 2008
8.700
9.180
8.140
8.670
812,180
-0.11(-1.25%)
Oct 03, 2008
9.860
9.910
8.530
8.780
1,471,893
-0.93(-9.58%)
Oct 02, 2008
10.21
10.57
9.700
9.710
347,043
-0.50(-4.90%)
Oct 01, 2008
10.63
10.63
10.21
10.21
474,651
-0.49(-4.58%)
Sep 30, 2008
11.05
11.17
10.49
10.70
579,839
-0.29(-2.64%)
Sep 29, 2008
11.21
11.68
10.97
10.99
736,944
-0.44(-3.85%)
Sep 26, 2008
11.34
11.70
11.19
11.43
407,242
+0.00(+0.00%)
Sep 25, 2008
11.26
11.58
11.18
11.43
407,577
+0.25(+2.24%)
Sep 24, 2008
11.78
11.79
11.16
11.18
471,954
-0.59(-5.01%)
Sep 23, 2008
12.20
12.39
11.72
11.77
322,740
-0.44(-3.60%)
Sep 22, 2008
12.81
12.97
12.18
12.21
355,506
-0.76(-5.86%)
Sep 19, 2008
12.76
13.40
12.24
12.97
1,574,999
+0.20(+1.57%)
Sep 18, 2008
12.33
12.88
11.59
12.77
985,248
+0.76(+6.33%)
Sep 17, 2008
12.56
12.59
11.83
12.01
437,232
-0.78(-6.10%)
Sep 16, 2008
11.73
12.81
11.67
12.79
716,627
+0.87(+7.30%)
Sep 15, 2008
11.87
12.20
11.75
11.92
655,339
-0.24(-1.97%)
Sep 12, 2008
11.50
12.19
11.44
12.16
251,073
+0.12(+1.00%)
Sep 11, 2008
11.76
12.07
11.59
12.04
436,129
+0.17(+1.43%)
Sep 10, 2008
11.68
12.08
11.49
11.87
478,966
+0.17(+1.45%)
Sep 09, 2008
11.57
11.96
11.32
11.70
436,177
+0.17(+1.47%)
Sep 08, 2008
11.03
11.53
10.86
11.53
556,544
+0.70(+6.46%)
Sep 05, 2008
10.76
11.00
10.40
10.83
406,362
+0.06(+0.56%)
Sep 04, 2008
11.21
11.41
10.76
10.77
277,751
-0.52(-4.61%)
Sep 03, 2008
11.15
11.33
10.95
11.29
176,269
+0.14(+1.26%)
Sep 02, 2008
11.28
11.54
11.01
11.15
424,493
+0.00(+0.00%)
Aug 29, 2008
11.17
11.20
11.01
11.15
380,101
-0.07(-0.62%)
Aug 28, 2008
11.13
11.24
11.03
11.22
361,025
+0.13(+1.17%)
Aug 27, 2008
11.15
11.26
10.98
11.09
250,875
-0.08(-0.72%)
Aug 26, 2008
11.05
11.30
11.00
11.17
341,308
+0.14(+1.27%)
Aug 25, 2008
11.37
11.40
11.02
11.03
250,914
-0.36(-3.16%)
Aug 22, 2008
11.60
11.85
11.28
11.39
457,021
-0.10(-0.87%)
Aug 21, 2008
11.59
11.95
11.41
11.49
423,740
-0.24(-2.05%)
Aug 20, 2008
11.88
12.01
11.61
11.73
301,299
-0.10(-0.85%)
Aug 19, 2008
11.90
11.98
11.60
11.83
335,835
-0.17(-1.42%)
Aug 18, 2008
12.11
12.27
11.76
12.00
280,928
-0.14(-1.15%)
Aug 15, 2008
12.47
12.49
12.01
12.14
454,929
-0.20(-1.62%)
Aug 14, 2008
12.10
12.40
11.95
12.34
290,215
+0.12(+0.98%)
Aug 13, 2008
12.14
12.39
11.98
12.22
305,353
+0.02(+0.16%)
Aug 12, 2008
12.01
12.23
11.82
12.20
392,305
-0.12(-0.97%)
Aug 11, 2008
12.22
12.49
12.01
12.32
522,799
+0.01(+0.08%)
Aug 08, 2008
11.48
12.34
11.26
12.31
661,225
+0.73(+6.30%)
Aug 07, 2008
11.76
12.00
11.51
11.58
778,638
-0.32(-2.69%)
Aug 06, 2008
11.49
11.97
11.40
11.90
393,718
+0.28(+2.41%)
Aug 05, 2008
11.40
11.65
11.40
11.62
718,741
+0.25(+2.20%)
Aug 04, 2008
11.78
11.84
11.21
11.37
524,848
-0.44(-3.73%)
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.