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
Idexx Laboratories
(NQ:
IDXX
)
504.00
-2.12 (-0.42%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 31, 2005
7.230
7.305
7.174
7.216
685,716
-0.08(-1.03%)
May 27, 2005
7.271
7.304
7.249
7.291
144,424
-0.01(-0.12%)
May 26, 2005
7.234
7.311
7.234
7.300
177,144
+0.06(+0.86%)
May 25, 2005
7.317
7.338
7.235
7.237
220,864
-0.12(-1.68%)
May 24, 2005
7.380
7.380
7.312
7.361
200,000
-0.04(-0.57%)
May 23, 2005
7.362
7.500
7.340
7.404
432,956
+0.03(+0.39%)
May 20, 2005
7.281
7.375
7.256
7.375
358,112
+0.06(+0.87%)
May 19, 2005
7.369
7.378
7.289
7.311
643,096
-0.01(-0.09%)
May 18, 2005
7.279
7.355
7.259
7.317
332,000
+0.03(+0.38%)
May 17, 2005
7.264
7.309
7.258
7.290
307,336
-0.02(-0.22%)
May 16, 2005
7.284
7.348
7.265
7.306
327,280
+0.00(+0.05%)
May 13, 2005
7.301
7.334
7.179
7.303
491,992
+0.03(+0.36%)
May 12, 2005
7.239
7.296
7.224
7.276
324,380
+0.07(+0.92%)
May 11, 2005
7.200
7.224
7.126
7.210
342,020
+0.01(+0.17%)
May 10, 2005
7.189
7.216
7.162
7.197
373,544
-0.05(-0.72%)
May 09, 2005
7.179
7.250
7.141
7.250
280,348
+0.05(+0.73%)
May 06, 2005
7.216
7.242
7.171
7.197
336,728
+0.01(+0.12%)
May 05, 2005
7.241
7.249
7.122
7.189
336,488
-0.02(-0.21%)
May 04, 2005
7.245
7.250
7.144
7.204
472,464
-0.04(-0.57%)
May 03, 2005
7.206
7.284
7.166
7.245
600,240
+0.01(+0.10%)
May 02, 2005
7.181
7.308
7.112
7.237
785,820
+0.14(+2.04%)
Apr 29, 2005
6.761
7.305
6.617
7.093
2,515,748
+0.41(+6.06%)
Apr 28, 2005
6.928
6.939
6.666
6.688
728,348
-0.29(-4.21%)
Apr 27, 2005
6.866
6.996
6.864
6.981
533,356
+0.09(+1.31%)
Apr 26, 2005
6.941
6.965
6.871
6.891
276,980
-0.04(-0.60%)
Apr 25, 2005
6.841
6.933
6.838
6.933
185,288
+0.07(+1.00%)
Apr 22, 2005
6.862
6.954
6.825
6.864
266,388
-0.02(-0.22%)
Apr 21, 2005
6.777
6.884
6.774
6.879
241,024
+0.08(+1.20%)
Apr 20, 2005
6.808
6.830
6.761
6.798
413,772
-0.01(-0.15%)
Apr 19, 2005
6.770
6.808
6.740
6.808
199,144
+0.04(+0.55%)
Apr 18, 2005
6.719
6.810
6.719
6.770
368,824
+0.01(+0.22%)
Apr 15, 2005
6.755
6.826
6.688
6.755
597,816
-0.00(-0.07%)
Apr 14, 2005
6.815
6.867
6.756
6.760
361,036
-0.08(-1.24%)
Apr 13, 2005
6.850
6.862
6.776
6.845
282,576
-0.04(-0.51%)
Apr 12, 2005
6.843
6.888
6.822
6.880
460,628
+0.03(+0.49%)
Apr 11, 2005
6.862
6.904
6.844
6.846
273,296
-0.03(-0.45%)
Apr 08, 2005
6.920
6.920
6.844
6.878
362,848
-0.02(-0.33%)
Apr 07, 2005
6.889
6.949
6.875
6.900
214,664
+0.03(+0.40%)
Apr 06, 2005
6.793
6.894
6.793
6.872
597,780
+0.06(+0.95%)
Apr 05, 2005
6.728
6.831
6.726
6.808
583,152
+0.08(+1.21%)
Apr 04, 2005
6.753
6.774
6.690
6.726
559,692
-0.07(-1.03%)
Apr 01, 2005
6.758
6.840
6.718
6.796
556,140
+0.03(+0.39%)
Mar 31, 2005
6.673
6.770
6.668
6.770
574,344
+0.09(+1.31%)
Mar 30, 2005
6.635
6.715
6.629
6.683
426,188
+0.04(+0.62%)
Mar 29, 2005
6.774
6.774
6.641
6.641
789,828
-0.10(-1.50%)
Mar 28, 2005
6.702
6.817
6.675
6.742
519,668
+0.01(+0.17%)
Mar 24, 2005
6.736
6.747
6.719
6.731
310,340
+0.02(+0.32%)
Mar 23, 2005
6.746
6.795
6.694
6.710
322,404
-0.03(-0.45%)
Mar 22, 2005
6.744
6.796
6.725
6.740
242,496
-0.02(-0.28%)
Mar 21, 2005
6.730
6.800
6.685
6.759
208,652
+0.04(+0.61%)
Mar 18, 2005
6.688
6.737
6.631
6.718
614,148
+0.03(+0.47%)
Mar 17, 2005
6.619
6.749
6.595
6.686
615,812
+0.07(+1.12%)
Mar 16, 2005
6.775
6.775
6.522
6.612
1,589,500
-0.16(-2.42%)
Mar 15, 2005
6.920
6.949
6.751
6.776
435,660
-0.17(-2.39%)
Mar 14, 2005
6.906
6.986
6.894
6.942
824,592
+0.07(+1.07%)
Mar 11, 2005
6.804
6.905
6.779
6.869
715,916
+0.04(+0.64%)
Mar 10, 2005
6.804
6.883
6.804
6.825
339,696
-0.00(-0.04%)
Mar 09, 2005
6.808
6.841
6.798
6.827
341,820
+0.00(+0.04%)
Mar 08, 2005
6.909
6.915
6.785
6.825
688,220
-0.07(-1.05%)
Mar 07, 2005
6.867
6.944
6.836
6.897
384,164
+0.01(+0.20%)
Mar 04, 2005
6.933
6.994
6.860
6.884
510,428
-0.01(-0.09%)
Mar 03, 2005
6.938
6.980
6.862
6.890
272,268
-0.07(-1.02%)
Mar 02, 2005
6.876
7.027
6.875
6.961
538,504
+0.09(+1.25%)
Mar 01, 2005
6.942
6.966
6.875
6.875
695,156
-0.06(-0.81%)
Feb 28, 2005
7.074
7.107
6.905
6.931
579,524
-0.17(-2.36%)
Feb 25, 2005
7.150
7.165
7.046
7.099
649,504
-0.06(-0.79%)
Feb 24, 2005
6.975
7.210
6.947
7.155
1,062,176
+0.19(+2.75%)
Feb 23, 2005
6.974
7.062
6.925
6.964
556,540
-0.04(-0.59%)
Feb 22, 2005
7.016
7.049
6.980
7.005
609,004
-0.04(-0.62%)
Feb 18, 2005
6.961
7.061
6.960
7.049
267,112
+0.05(+0.73%)
Feb 17, 2005
7.062
7.121
6.990
6.997
997,632
-0.12(-1.67%)
Feb 16, 2005
7.125
7.250
7.059
7.116
971,508
-0.04(-0.63%)
Feb 15, 2005
7.150
7.181
7.125
7.161
681,348
+0.01(+0.09%)
Feb 14, 2005
7.169
7.210
7.121
7.155
284,828
-0.04(-0.62%)
Feb 11, 2005
7.088
7.232
7.069
7.200
410,584
+0.08(+1.19%)
Feb 10, 2005
7.169
7.169
7.054
7.115
350,768
-0.02(-0.32%)
Feb 09, 2005
7.185
7.219
7.124
7.138
364,368
-0.06(-0.82%)
Feb 08, 2005
7.159
7.242
7.045
7.196
1,086,620
+0.07(+1.00%)
Feb 07, 2005
7.055
7.147
7.055
7.125
470,696
+0.01(+0.09%)
Feb 04, 2005
7.125
7.147
7.062
7.119
570,680
-0.04(-0.63%)
Feb 03, 2005
7.170
7.250
7.131
7.164
491,696
-0.05(-0.69%)
Feb 02, 2005
7.170
7.279
7.165
7.214
698,740
+0.00(+0.03%)
Feb 01, 2005
7.276
7.276
7.139
7.211
732,356
-0.04(-0.55%)
Jan 31, 2005
6.991
7.266
6.987
7.251
1,281,092
+0.26(+3.72%)
Jan 28, 2005
7.090
7.109
6.768
6.991
1,831,404
-0.14(-2.01%)
Jan 27, 2005
7.000
7.136
6.980
7.135
557,580
+0.09(+1.30%)
Jan 26, 2005
6.875
7.059
6.812
7.044
872,936
+0.20(+2.92%)
Jan 25, 2005
6.841
6.884
6.804
6.844
525,188
+0.05(+0.72%)
Jan 24, 2005
6.798
6.855
6.770
6.795
611,232
-0.01(-0.11%)
Jan 21, 2005
6.876
6.952
6.796
6.803
444,556
-0.12(-1.73%)
Jan 20, 2005
6.902
6.951
6.838
6.923
675,412
+0.05(+0.69%)
Jan 19, 2005
6.938
6.974
6.865
6.875
499,124
-0.06(-0.90%)
Jan 18, 2005
6.920
6.959
6.889
6.938
401,956
+0.02(+0.27%)
Jan 14, 2005
6.970
6.994
6.907
6.919
482,624
-0.02(-0.32%)
Jan 13, 2005
6.904
6.981
6.820
6.941
468,464
+0.07(+1.07%)
Jan 12, 2005
6.906
6.920
6.845
6.867
602,424
-0.01(-0.11%)
Jan 11, 2005
7.053
7.091
6.867
6.875
928,756
-0.20(-2.79%)
Jan 10, 2005
6.888
7.179
6.888
7.072
1,027,816
+0.19(+2.76%)
Jan 07, 2005
7.056
7.225
6.883
6.883
1,405,260
+0.03(+0.38%)
Jan 06, 2005
6.825
6.938
6.825
6.856
692,348
-0.01(-0.15%)
Jan 05, 2005
6.831
6.912
6.755
6.866
580,860
+0.03(+0.42%)
Jan 04, 2005
6.880
6.914
6.764
6.838
2,061,324
-0.01(-0.09%)
Jan 03, 2005
6.806
6.846
6.764
6.844
1,265,740
+0.02(+0.29%)
Dec 31, 2004
6.804
6.878
6.804
6.824
481,600
-0.01(-0.20%)
Dec 30, 2004
6.787
6.857
6.765
6.838
355,600
+0.03(+0.40%)
Dec 29, 2004
6.724
6.817
6.624
6.810
818,000
+0.07(+1.00%)
Dec 28, 2004
6.606
6.770
6.582
6.742
423,200
+0.12(+1.85%)
Dec 27, 2004
6.719
6.739
6.598
6.620
456,400
-0.05(-0.81%)
Dec 23, 2004
6.572
6.721
6.572
6.674
384,000
+0.05(+0.74%)
Dec 22, 2004
6.487
6.645
6.468
6.625
462,800
+0.07(+1.01%)
Dec 21, 2004
6.531
6.655
6.489
6.559
399,200
-0.02(-0.32%)
Dec 20, 2004
6.468
6.621
6.425
6.580
618,000
+0.10(+1.58%)
Dec 17, 2004
6.505
6.605
6.463
6.478
994,800
-0.13(-1.97%)
Dec 16, 2004
6.582
6.652
6.550
6.607
528,000
+0.04(+0.65%)
Dec 15, 2004
6.643
6.650
6.503
6.565
939,200
-0.08(-1.17%)
Dec 14, 2004
6.612
6.678
6.594
6.643
973,200
+0.02(+0.30%)
Dec 13, 2004
6.500
6.639
6.489
6.622
563,200
+0.12(+1.81%)
Dec 10, 2004
6.312
6.537
6.309
6.505
528,800
+0.23(+3.60%)
Dec 09, 2004
6.250
6.309
6.188
6.279
677,200
-0.01(-0.14%)
Dec 08, 2004
6.268
6.334
6.264
6.287
1,158,000
+0.01(+0.24%)
Dec 07, 2004
6.344
6.364
6.272
6.272
736,000
-0.09(-1.43%)
Dec 06, 2004
6.521
6.521
6.349
6.364
580,400
-0.13(-2.02%)
Dec 03, 2004
6.567
6.572
6.456
6.495
372,000
-0.05(-0.71%)
Dec 02, 2004
6.545
6.572
6.436
6.541
465,200
+0.01(+0.19%)
Dec 01, 2004
6.500
6.560
6.469
6.529
553,600
+0.08(+1.22%)
Nov 30, 2004
6.411
6.499
6.411
6.450
642,800
+0.01(+0.14%)
Nov 29, 2004
6.415
6.460
6.394
6.441
846,000
+0.02(+0.37%)
Nov 26, 2004
6.377
6.435
6.377
6.418
250,400
+0.05(+0.84%)
Nov 24, 2004
6.312
6.375
6.311
6.364
494,400
+0.11(+1.70%)
Nov 23, 2004
6.276
6.290
6.241
6.258
556,000
-0.01(-0.18%)
Nov 22, 2004
6.223
6.299
6.213
6.269
715,600
+0.04(+0.58%)
Nov 19, 2004
6.362
6.362
6.232
6.232
1,282,800
-0.08(-1.19%)
Nov 18, 2004
6.219
6.345
6.219
6.308
794,000
+0.06(+0.98%)
Nov 17, 2004
6.353
6.381
6.224
6.246
1,014,800
-0.13(-2.02%)
Nov 16, 2004
6.436
6.445
6.356
6.375
528,800
-0.02(-0.35%)
Nov 15, 2004
6.376
6.500
6.357
6.397
518,000
-0.01(-0.23%)
Nov 12, 2004
6.508
6.508
6.365
6.412
623,200
-0.07(-1.00%)
Nov 11, 2004
6.503
6.569
6.461
6.478
953,600
-0.02(-0.35%)
Nov 10, 2004
6.513
6.566
6.452
6.500
662,400
+0.03(+0.48%)
Nov 09, 2004
6.475
6.529
6.436
6.469
632,400
-0.01(-0.17%)
Nov 08, 2004
6.504
6.550
6.425
6.480
566,400
-0.06(-0.99%)
Nov 05, 2004
6.495
6.564
6.446
6.545
653,200
+0.06(+0.96%)
Nov 04, 2004
6.429
6.520
6.397
6.482
775,600
+0.07(+1.03%)
Nov 03, 2004
6.295
6.451
6.295
6.416
722,800
+0.13(+2.01%)
Nov 02, 2004
6.199
6.344
6.199
6.290
1,087,200
+0.02(+0.36%)
Nov 01, 2004
6.253
6.270
6.202
6.268
758,400
+0.04(+0.60%)
Oct 29, 2004
6.213
6.236
6.169
6.230
884,400
+0.03(+0.40%)
Oct 28, 2004
6.091
6.206
6.046
6.205
984,800
+0.12(+2.03%)
Oct 27, 2004
5.925
6.086
5.875
6.081
1,755,200
+0.18(+3.03%)
Oct 26, 2004
5.888
5.938
5.850
5.902
1,484,000
-0.09(-1.48%)
Oct 25, 2004
6.005
6.044
5.923
5.991
1,514,400
-0.10(-1.58%)
Oct 22, 2004
6.061
6.269
6.046
6.088
2,480,800
+0.07(+1.10%)
Oct 21, 2004
6.048
6.048
5.987
6.021
932,000
+0.02(+0.29%)
Oct 20, 2004
5.931
6.020
5.931
6.004
920,800
+0.07(+1.16%)
Oct 19, 2004
6.003
6.056
5.935
5.935
1,335,600
-0.08(-1.25%)
Oct 18, 2004
5.979
6.124
5.946
6.010
614,000
+0.02(+0.42%)
Oct 15, 2004
6.008
6.034
5.979
5.985
1,472,800
-0.02(-0.37%)
Oct 14, 2004
6.001
6.181
5.980
6.008
1,476,400
-0.02(-0.39%)
Oct 13, 2004
6.135
6.155
5.999
6.031
918,400
-0.07(-1.13%)
Oct 12, 2004
6.173
6.173
6.084
6.100
1,257,600
-0.03(-0.55%)
Oct 11, 2004
6.294
6.364
6.081
6.134
1,518,000
-0.14(-2.19%)
Oct 08, 2004
6.480
6.489
6.271
6.271
1,384,800
-0.15(-2.39%)
Oct 07, 2004
6.514
6.590
6.425
6.425
868,800
-0.04(-0.68%)
Oct 06, 2004
6.475
6.527
6.378
6.469
431,200
-0.02(-0.33%)
Oct 05, 2004
6.550
6.594
6.374
6.490
1,462,000
-0.07(-1.12%)
Oct 04, 2004
6.434
6.590
6.423
6.564
1,620,400
+0.16(+2.50%)
Oct 01, 2004
6.371
6.414
6.317
6.404
1,309,200
+0.06(+0.97%)
Sep 30, 2004
6.326
6.359
6.295
6.343
936,400
+0.03(+0.51%)
Sep 29, 2004
6.088
6.316
6.062
6.311
902,000
+0.23(+3.81%)
Sep 28, 2004
6.215
6.219
6.070
6.079
1,096,800
-0.08(-1.32%)
Sep 27, 2004
6.223
6.260
6.160
6.160
874,000
-0.11(-1.72%)
Sep 24, 2004
6.174
6.282
6.174
6.268
458,800
+0.08(+1.25%)
Sep 23, 2004
6.202
6.223
6.106
6.190
538,400
+0.07(+1.08%)
Sep 22, 2004
6.326
6.326
6.124
6.124
624,400
-0.19(-3.05%)
Sep 21, 2004
6.211
6.321
6.136
6.316
659,200
+0.15(+2.49%)
Sep 20, 2004
6.247
6.268
6.144
6.162
977,200
-0.07(-1.16%)
Sep 17, 2004
6.237
6.343
6.204
6.235
1,222,000
+0.00(+0.08%)
Sep 16, 2004
6.186
6.270
6.186
6.230
699,200
+0.01(+0.20%)
Sep 15, 2004
6.263
6.274
6.176
6.218
882,800
-0.05(-0.76%)
Sep 14, 2004
6.300
6.325
6.237
6.265
850,800
-0.04(-0.56%)
Sep 13, 2004
6.231
6.312
6.176
6.300
1,047,200
+0.15(+2.50%)
Sep 10, 2004
6.044
6.166
6.044
6.146
383,600
+0.04(+0.66%)
Sep 09, 2004
6.188
6.210
6.039
6.106
287,600
+0.00(+0.08%)
Sep 08, 2004
6.138
6.185
6.075
6.101
324,800
-0.02(-0.37%)
Sep 07, 2004
6.170
6.174
6.112
6.124
480,000
-0.00(-0.02%)
Sep 03, 2004
6.192
6.219
6.105
6.125
337,600
+0.00(+0.00%)
Sep 02, 2004
6.119
6.140
6.090
6.125
510,400
-0.01(-0.14%)
Sep 01, 2004
6.115
6.146
6.055
6.134
562,000
+0.04(+0.74%)
Aug 31, 2004
6.043
6.093
5.981
6.089
948,400
+0.07(+1.12%)
Aug 30, 2004
6.114
6.174
6.021
6.021
651,200
-0.10(-1.65%)
Aug 27, 2004
6.119
6.175
6.067
6.122
882,800
+0.02(+0.27%)
Aug 26, 2004
6.220
6.249
6.080
6.106
685,200
-0.15(-2.40%)
Aug 25, 2004
6.188
6.289
6.119
6.256
682,000
+0.12(+1.98%)
Aug 24, 2004
6.220
6.236
6.101
6.135
448,400
-0.10(-1.54%)
Aug 23, 2004
6.290
6.298
6.201
6.231
511,600
-0.02(-0.30%)
Aug 20, 2004
6.251
6.251
6.200
6.250
338,800
+0.02(+0.36%)
Aug 19, 2004
6.133
6.272
6.133
6.228
880,800
+0.05(+0.89%)
Aug 18, 2004
6.207
6.209
6.059
6.173
970,800
+0.01(+0.12%)
Aug 17, 2004
6.161
6.242
6.161
6.165
597,200
+0.00(+0.06%)
Aug 16, 2004
6.093
6.161
6.046
6.161
1,074,000
+0.12(+2.03%)
Aug 13, 2004
6.055
6.095
5.995
6.039
968,000
-0.02(-0.39%)
Aug 12, 2004
6.138
6.174
6.062
6.062
1,300,800
-0.09(-1.44%)
Aug 11, 2004
5.872
6.183
5.872
6.151
1,900,000
+0.20(+3.34%)
Aug 10, 2004
5.799
5.981
5.793
5.952
1,956,800
+0.15(+2.61%)
Aug 09, 2004
5.684
5.829
5.679
5.801
2,343,200
+0.03(+0.59%)
Aug 06, 2004
5.900
5.910
5.740
5.768
1,393,600
-0.10(-1.64%)
Aug 05, 2004
6.051
6.071
5.841
5.864
1,861,200
-0.16(-2.70%)
Aug 04, 2004
6.111
6.125
5.938
6.026
1,521,200
-0.05(-0.86%)
Aug 03, 2004
6.156
6.205
6.070
6.079
1,555,200
-0.13(-2.03%)
Aug 02, 2004
6.322
6.349
6.170
6.205
1,027,600
-0.09(-1.49%)
Jul 30, 2004
6.281
6.343
6.188
6.299
1,092,400
+0.04(+0.58%)
Jul 29, 2004
6.224
6.309
6.146
6.263
1,028,800
+0.03(+0.50%)
Jul 28, 2004
6.394
6.418
6.190
6.231
1,626,400
-0.16(-2.52%)
Jul 27, 2004
6.281
6.445
6.171
6.393
3,074,400
+0.14(+2.28%)
Jul 26, 2004
6.510
6.556
6.145
6.250
2,282,000
-0.28(-4.31%)
Jul 23, 2004
6.875
6.875
6.469
6.531
2,726,400
-0.32(-4.65%)
Jul 22, 2004
6.883
6.931
6.631
6.850
2,448,800
-0.04(-0.65%)
Jul 21, 2004
7.170
7.181
6.846
6.895
1,733,600
-0.24(-3.30%)
Jul 20, 2004
7.100
7.138
7.008
7.130
1,630,800
+0.14(+2.06%)
Jul 19, 2004
7.076
7.076
6.906
6.986
1,197,200
-0.05(-0.66%)
Jul 16, 2004
7.231
7.341
7.014
7.032
1,795,600
-0.22(-3.02%)
Jul 15, 2004
7.309
7.330
7.228
7.251
959,600
-0.02(-0.28%)
Jul 14, 2004
7.250
7.324
7.219
7.271
891,600
+0.01(+0.09%)
Jul 13, 2004
7.246
7.335
7.234
7.265
1,075,200
-0.02(-0.33%)
Jul 12, 2004
7.284
7.321
7.232
7.289
1,015,200
+0.03(+0.41%)
Jul 09, 2004
7.391
7.463
7.248
7.259
1,632,400
-0.09(-1.24%)
Jul 08, 2004
7.436
7.476
7.332
7.350
1,468,000
-0.11(-1.46%)
Jul 07, 2004
7.763
7.763
7.438
7.459
2,734,400
-0.23(-3.01%)
Jul 06, 2004
7.931
7.938
7.662
7.690
983,600
-0.16(-2.02%)
Jul 02, 2004
7.999
8.062
7.841
7.849
604,800
-0.10(-1.24%)
Jul 01, 2004
8.012
8.055
7.924
7.947
872,400
+0.08(+1.02%)
Jun 30, 2004
7.862
7.949
7.795
7.867
782,000
+0.02(+0.22%)
Jun 29, 2004
7.707
7.907
7.707
7.850
1,014,000
+0.14(+1.83%)
Jun 28, 2004
7.744
7.786
7.688
7.709
814,400
-0.06(-0.77%)
Jun 25, 2004
7.725
7.769
7.644
7.769
1,064,000
+0.07(+0.86%)
Jun 24, 2004
7.861
7.911
7.675
7.702
966,000
-0.14(-1.82%)
Jun 23, 2004
7.857
7.857
7.588
7.845
1,734,800
+0.01(+0.18%)
Jun 22, 2004
7.876
7.949
7.753
7.831
1,348,000
-0.07(-0.87%)
Jun 21, 2004
7.902
8.008
7.875
7.900
909,200
+0.01(+0.06%)
Jun 18, 2004
7.866
8.033
7.811
7.895
1,283,200
-0.06(-0.79%)
Jun 17, 2004
8.184
8.184
7.952
7.957
1,203,600
-0.22(-2.69%)
Jun 16, 2004
7.970
8.210
7.901
8.178
1,446,400
+0.10(+1.22%)
Jun 15, 2004
8.134
8.223
8.075
8.079
714,400
-0.04(-0.49%)
Jun 14, 2004
8.179
8.244
8.062
8.119
738,400
-0.05(-0.58%)
Jun 10, 2004
8.171
8.219
8.062
8.166
1,241,600
-0.03(-0.31%)
Jun 09, 2004
8.305
8.361
8.150
8.191
1,058,000
-0.12(-1.43%)
Jun 08, 2004
8.349
8.374
8.244
8.310
1,242,000
-0.04(-0.42%)
Jun 07, 2004
8.360
8.402
8.223
8.345
912,800
+0.03(+0.41%)
Jun 04, 2004
8.355
8.436
8.280
8.311
1,325,200
-0.07(-0.86%)
Jun 03, 2004
8.475
8.556
8.328
8.384
2,174,400
-0.07(-0.81%)
Jun 02, 2004
8.375
8.602
8.319
8.453
1,871,200
+0.06(+0.73%)
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.