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
Axt Inc
(NQ:
AXTI
)
3.810
+0.060 (+1.60%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2006
2.310
2.340
2.232
2.340
77,643
+0.02(+0.86%)
Jan 30, 2006
2.290
2.330
2.180
2.320
60,784
+0.06(+2.65%)
Jan 27, 2006
2.150
2.340
2.150
2.260
62,669
+0.07(+3.20%)
Jan 26, 2006
2.220
2.300
2.180
2.190
68,835
-0.03(-1.35%)
Jan 25, 2006
2.300
2.380
2.210
2.220
119,533
+0.01(+0.45%)
Jan 24, 2006
2.220
2.260
2.130
2.210
102,589
+0.02(+0.91%)
Jan 23, 2006
2.230
2.250
2.130
2.190
121,206
-0.07(-3.10%)
Jan 20, 2006
2.210
2.370
2.210
2.260
152,348
+0.01(+0.44%)
Jan 19, 2006
2.340
2.350
2.236
2.250
185,356
-0.05(-2.17%)
Jan 18, 2006
2.300
2.320
2.230
2.300
69,699
-0.05(-2.13%)
Jan 17, 2006
2.130
2.380
2.110
2.350
203,534
+0.25(+11.90%)
Jan 13, 2006
2.140
2.150
2.080
2.100
33,909
+0.03(+1.45%)
Jan 12, 2006
2.140
2.150
1.900
2.070
91,600
+0.05(+2.48%)
Jan 11, 2006
1.910
2.100
1.900
2.020
116,521
+0.04(+2.02%)
Jan 10, 2006
2.040
2.050
1.900
1.980
74,104
-0.10(-4.81%)
Jan 09, 2006
1.950
2.100
1.910
2.080
52,132
+0.09(+4.52%)
Jan 06, 2006
2.030
2.060
1.920
1.990
122,447
-0.06(-2.93%)
Jan 05, 2006
2.080
2.090
2.010
2.050
83,104
-0.03(-1.44%)
Jan 04, 2006
2.080
2.100
1.950
2.080
128,042
+0.00(+0.00%)
Jan 03, 2006
2.180
2.180
2.010
2.080
397,841
-0.06(-2.80%)
Dec 30, 2005
1.900
2.140
1.878
2.140
118,047
+0.11(+5.42%)
Dec 29, 2005
2.000
2.110
1.970
2.030
30,139
-0.01(-0.49%)
Dec 28, 2005
1.990
2.080
1.990
2.040
34,600
-0.02(-0.97%)
Dec 27, 2005
2.140
2.150
1.970
2.060
95,200
-0.04(-1.90%)
Dec 23, 2005
2.050
2.110
2.050
2.100
26,726
+0.02(+0.96%)
Dec 22, 2005
2.010
2.145
2.010
2.080
70,809
-0.03(-1.42%)
Dec 21, 2005
2.090
2.250
2.031
2.110
66,666
-0.03(-1.40%)
Dec 20, 2005
2.100
2.210
2.080
2.140
19,173
-0.05(-2.28%)
Dec 19, 2005
2.210
2.350
2.130
2.190
19,578
-0.04(-1.79%)
Dec 16, 2005
2.290
2.330
2.080
2.230
96,490
-0.04(-1.76%)
Dec 15, 2005
2.400
2.430
2.240
2.270
72,007
-0.08(-3.40%)
Dec 14, 2005
2.390
2.470
2.280
2.350
87,538
-0.00(-0.21%)
Dec 13, 2005
2.280
2.450
2.097
2.355
191,768
+0.10(+4.67%)
Dec 12, 2005
2.290
2.350
2.210
2.250
173,918
+0.03(+1.35%)
Dec 09, 2005
2.320
2.350
2.200
2.220
283,523
-0.15(-6.33%)
Dec 08, 2005
1.950
2.430
1.910
2.370
1,151,372
+0.42(+21.29%)
Dec 07, 2005
1.750
2.000
1.750
1.954
214,915
+0.14(+7.96%)
Dec 06, 2005
1.840
1.950
1.780
1.810
64,253
-0.07(-3.72%)
Dec 05, 2005
1.950
1.960
1.840
1.880
35,363
-0.05(-2.59%)
Dec 02, 2005
1.850
2.030
1.800
1.930
107,215
+0.18(+10.22%)
Dec 01, 2005
1.610
1.770
1.610
1.751
41,880
+0.04(+2.40%)
Nov 30, 2005
1.820
1.910
1.630
1.710
122,000
-0.04(-2.29%)
Nov 29, 2005
1.860
1.860
1.740
1.750
32,800
-0.07(-4.06%)
Nov 28, 2005
1.800
1.880
1.790
1.824
76,410
+0.02(+1.33%)
Nov 25, 2005
1.800
1.880
1.800
1.800
14,044
+0.00(+0.00%)
Nov 23, 2005
1.840
1.910
1.770
1.800
45,638
-0.07(-3.74%)
Nov 22, 2005
1.900
2.030
1.830
1.870
66,197
-0.05(-2.60%)
Nov 21, 2005
1.920
2.010
1.900
1.920
54,307
+0.00(+0.00%)
Nov 18, 2005
2.000
2.090
1.860
1.920
44,803
+0.05(+2.67%)
Nov 17, 2005
1.790
1.900
1.790
1.870
23,500
+0.09(+5.06%)
Nov 16, 2005
1.770
1.840
1.770
1.780
40,800
+0.00(+0.00%)
Nov 15, 2005
1.880
1.980
1.770
1.780
92,930
-0.13(-6.81%)
Nov 14, 2005
2.030
2.090
1.890
1.910
256,788
-0.06(-3.05%)
Nov 11, 2005
1.890
2.070
1.850
1.970
227,113
+0.08(+4.23%)
Nov 10, 2005
1.860
1.960
1.790
1.890
195,849
+0.14(+8.00%)
Nov 09, 2005
1.700
1.850
1.690
1.750
155,745
+0.07(+4.17%)
Nov 08, 2005
1.670
1.700
1.670
1.680
91,391
+0.07(+4.34%)
Nov 07, 2005
1.680
1.680
1.580
1.610
28,190
+0.06(+3.88%)
Nov 04, 2005
1.540
1.551
1.540
1.550
10,260
-0.03(-1.90%)
Nov 03, 2005
1.600
1.610
1.530
1.580
45,837
-0.02(-1.25%)
Nov 02, 2005
1.649
1.650
1.600
1.600
9,900
-0.02(-1.23%)
Nov 01, 2005
1.560
1.670
1.550
1.620
13,085
+0.02(+1.25%)
Oct 31, 2005
1.510
1.600
1.410
1.600
52,949
+0.00(+0.00%)
Oct 28, 2005
1.550
1.650
1.510
1.600
25,410
+0.01(+0.63%)
Oct 27, 2005
1.560
1.620
1.560
1.590
175,100
-0.04(-2.45%)
Oct 26, 2005
1.650
1.660
1.570
1.630
28,100
+0.02(+1.24%)
Oct 25, 2005
1.650
1.700
1.492
1.610
103,218
+0.01(+0.63%)
Oct 24, 2005
1.520
1.650
1.500
1.600
123,850
+0.10(+6.67%)
Oct 21, 2005
1.460
1.600
1.450
1.500
104,701
-0.05(-3.23%)
Oct 20, 2005
1.370
1.590
1.370
1.550
66,986
+0.14(+10.01%)
Oct 19, 2005
1.340
1.440
1.340
1.409
14,425
+0.07(+5.15%)
Oct 18, 2005
1.390
1.390
1.288
1.340
4,106
-0.06(-4.29%)
Oct 17, 2005
1.340
1.400
1.340
1.400
15,302
+0.12(+9.37%)
Oct 14, 2005
1.240
1.310
1.240
1.280
11,245
-0.02(-1.54%)
Oct 13, 2005
1.400
1.400
1.210
1.300
4,157
+0.05(+4.00%)
Oct 12, 2005
1.270
1.300
1.250
1.250
2,800
-0.05(-3.85%)
Oct 11, 2005
1.300
1.320
1.300
1.300
18,257
+0.00(+0.00%)
Oct 10, 2005
1.370
1.370
1.300
1.300
9,211
-0.09(-6.41%)
Oct 07, 2005
1.400
1.400
1.370
1.389
11,935
-0.01(-0.71%)
Oct 06, 2005
1.400
1.401
1.390
1.399
33,230
-0.02(-1.48%)
Oct 05, 2005
1.440
1.440
1.400
1.420
2,843
-0.01(-0.70%)
Oct 04, 2005
1.440
1.450
1.400
1.430
16,071
+0.00(+0.00%)
Oct 03, 2005
1.440
1.440
1.420
1.430
6,726
-0.01(-0.69%)
Sep 30, 2005
1.410
1.480
1.400
1.440
24,400
-0.03(-2.04%)
Sep 29, 2005
1.470
1.470
1.380
1.470
11,805
+0.01(+0.68%)
Sep 28, 2005
1.480
1.480
1.460
1.460
7,000
-0.03(-2.01%)
Sep 27, 2005
1.480
1.490
1.470
1.490
3,610
-0.03(-1.97%)
Sep 26, 2005
1.580
1.580
1.500
1.520
30,718
+0.03(+2.01%)
Sep 23, 2005
1.490
1.600
1.410
1.490
27,676
-0.06(-3.87%)
Sep 22, 2005
1.480
1.560
1.470
1.550
12,587
+0.04(+2.65%)
Sep 21, 2005
1.600
1.650
1.510
1.510
43,242
-0.05(-3.21%)
Sep 20, 2005
1.570
1.640
1.470
1.560
93,967
+0.08(+5.41%)
Sep 19, 2005
1.300
1.480
1.290
1.480
94,304
+0.15(+11.28%)
Sep 16, 2005
1.370
1.370
1.310
1.330
8,109
-0.03(-2.21%)
Sep 15, 2005
1.360
1.380
1.350
1.360
27,050
-0.01(-0.73%)
Sep 14, 2005
1.340
1.390
1.340
1.370
22,600
-0.00(-0.29%)
Sep 13, 2005
1.340
1.380
1.330
1.374
27,686
+0.02(+1.78%)
Sep 12, 2005
1.350
1.400
1.300
1.350
23,747
-0.01(-0.66%)
Sep 09, 2005
1.420
1.420
1.350
1.359
11,350
-0.00(-0.07%)
Sep 08, 2005
1.350
1.380
1.320
1.360
31,723
+0.01(+0.74%)
Sep 07, 2005
1.330
1.360
1.330
1.350
84,848
+0.00(+0.00%)
Sep 06, 2005
1.340
1.350
1.300
1.350
15,891
+0.02(+1.50%)
Sep 02, 2005
1.300
1.340
1.240
1.330
26,748
+0.02(+1.53%)
Sep 01, 2005
1.216
1.340
1.216
1.310
75,240
+0.04(+3.15%)
Aug 31, 2005
1.210
1.280
1.210
1.270
8,300
+0.02(+1.60%)
Aug 30, 2005
1.240
1.250
1.240
1.250
5,100
+0.00(+0.00%)
Aug 29, 2005
1.210
1.300
1.210
1.250
29,301
-0.02(-1.57%)
Aug 26, 2005
1.170
1.270
1.170
1.270
29,991
+0.07(+5.83%)
Aug 25, 2005
1.170
1.210
1.160
1.200
27,689
+0.04(+3.45%)
Aug 24, 2005
1.160
1.190
1.150
1.160
17,523
-0.01(-0.85%)
Aug 23, 2005
1.150
1.180
1.150
1.170
4,325
+0.01(+0.86%)
Aug 22, 2005
1.200
1.210
1.160
1.160
6,587
+0.01(+0.87%)
Aug 19, 2005
1.150
1.210
1.150
1.150
18,166
-0.01(-0.86%)
Aug 18, 2005
1.220
1.220
1.160
1.160
14,200
-0.03(-2.52%)
Aug 17, 2005
1.200
1.210
1.160
1.190
35,616
+0.00(+0.00%)
Aug 16, 2005
1.190
1.191
1.190
1.190
1,550
+0.00(+0.00%)
Aug 15, 2005
1.190
1.230
1.190
1.190
10,912
-0.03(-2.45%)
Aug 12, 2005
1.180
1.250
1.180
1.220
18,422
-0.01(-0.82%)
Aug 11, 2005
1.180
1.230
1.170
1.230
5,727
+0.04(+3.36%)
Aug 10, 2005
1.170
1.200
1.160
1.190
22,538
+0.03(+2.59%)
Aug 09, 2005
1.230
1.230
1.160
1.160
20,150
-0.03(-2.52%)
Aug 08, 2005
1.170
1.190
1.170
1.190
4,750
+0.01(+0.93%)
Aug 05, 2005
1.170
1.192
1.150
1.179
12,541
+0.03(+2.52%)
Aug 04, 2005
1.220
1.220
1.140
1.150
60,176
-0.04(-3.36%)
Aug 03, 2005
1.250
1.250
1.190
1.190
12,276
-0.03(-2.78%)
Aug 02, 2005
1.250
1.250
1.200
1.224
13,604
+0.00(+0.33%)
Aug 01, 2005
1.230
1.250
1.200
1.220
28,820
-0.04(-3.17%)
Jul 29, 2005
1.250
1.270
1.210
1.260
5,926
+0.05(+4.13%)
Jul 28, 2005
1.280
1.280
1.200
1.210
14,654
-0.05(-3.97%)
Jul 27, 2005
1.280
1.310
1.210
1.260
16,235
-0.01(-0.63%)
Jul 26, 2005
1.280
1.300
1.200
1.268
12,450
-0.04(-3.21%)
Jul 25, 2005
1.250
1.310
1.210
1.310
42,280
+0.08(+6.50%)
Jul 22, 2005
1.210
1.230
1.210
1.230
32,985
+0.01(+0.82%)
Jul 21, 2005
1.211
1.250
1.211
1.220
10,700
+0.00(+0.00%)
Jul 20, 2005
1.220
1.221
1.220
1.220
15,200
-0.02(-1.61%)
Jul 19, 2005
1.220
1.299
1.210
1.240
10,600
-0.04(-3.13%)
Jul 18, 2005
1.220
1.290
1.220
1.280
28,380
+0.06(+4.92%)
Jul 15, 2005
1.190
1.254
1.190
1.220
6,900
-0.04(-3.17%)
Jul 14, 2005
1.280
1.300
1.200
1.260
36,561
+0.04(+3.28%)
Jul 13, 2005
1.180
1.270
1.150
1.220
38,480
-0.01(-0.81%)
Jul 12, 2005
1.210
1.280
1.140
1.230
100,600
+0.02(+1.65%)
Jul 11, 2005
1.220
1.230
1.200
1.210
11,410
-0.03(-2.73%)
Jul 08, 2005
1.231
1.244
1.210
1.244
4,620
+0.03(+2.80%)
Jul 07, 2005
1.220
1.240
1.200
1.210
2,200
-0.02(-1.62%)
Jul 06, 2005
1.280
1.280
1.220
1.230
10,300
-0.02(-1.60%)
Jul 05, 2005
1.200
1.300
1.200
1.250
21,300
-0.04(-3.10%)
Jul 01, 2005
1.270
1.290
1.240
1.290
3,900
-0.01(-0.77%)
Jun 30, 2005
1.270
1.300
1.270
1.300
22,785
-0.01(-0.76%)
Jun 29, 2005
1.289
1.310
1.270
1.310
15,706
+0.02(+1.55%)
Jun 28, 2005
1.240
1.290
1.240
1.290
53,250
+0.09(+7.50%)
Jun 27, 2005
1.210
1.250
1.200
1.200
13,332
-0.02(-1.64%)
Jun 24, 2005
1.200
1.250
1.156
1.220
38,075
+0.03(+2.52%)
Jun 23, 2005
1.230
1.240
1.160
1.190
45,065
-0.04(-3.33%)
Jun 22, 2005
1.316
1.320
1.200
1.231
18,589
-0.08(-6.04%)
Jun 21, 2005
1.350
1.380
1.310
1.310
18,725
-0.03(-2.23%)
Jun 20, 2005
1.350
1.350
1.250
1.340
41,760
+0.05(+3.87%)
Jun 17, 2005
1.180
1.400
1.160
1.290
111,685
+0.08(+6.71%)
Jun 16, 2005
1.210
1.230
1.160
1.209
7,276
+0.01(+0.75%)
Jun 15, 2005
1.210
1.220
1.200
1.200
8,465
-0.03(-2.44%)
Jun 14, 2005
1.214
1.230
1.214
1.230
5,400
+0.01(+0.82%)
Jun 13, 2005
1.170
1.250
1.170
1.220
13,150
+0.05(+4.27%)
Jun 10, 2005
1.160
1.170
1.150
1.170
4,355
-0.06(-4.88%)
Jun 09, 2005
1.160
1.250
1.141
1.230
34,279
+0.08(+6.96%)
Jun 08, 2005
1.100
1.160
1.100
1.150
17,968
+0.03(+2.68%)
Jun 07, 2005
1.120
1.120
1.100
1.120
23,100
-0.03(-2.61%)
Jun 06, 2005
1.170
1.200
1.100
1.150
49,725
+0.01(+0.88%)
Jun 03, 2005
1.200
1.260
1.120
1.140
65,500
-0.11(-8.76%)
Jun 02, 2005
1.290
1.330
1.160
1.250
76,264
-0.07(-5.34%)
Jun 01, 2005
1.320
1.340
1.293
1.320
14,344
+0.06(+4.76%)
May 31, 2005
1.290
1.290
1.230
1.260
27,022
-0.04(-3.08%)
May 27, 2005
1.280
1.310
1.280
1.300
7,225
+0.00(+0.03%)
May 26, 2005
1.320
1.320
1.280
1.300
25,275
-0.01(-0.79%)
May 25, 2005
1.300
1.330
1.283
1.310
55,250
+0.01(+0.77%)
May 24, 2005
1.274
1.300
1.274
1.300
5,300
+0.00(+0.00%)
May 23, 2005
1.271
1.300
1.270
1.300
3,983
-0.02(-1.52%)
May 20, 2005
1.330
1.330
1.290
1.320
11,150
+0.03(+2.33%)
May 19, 2005
1.260
1.290
1.260
1.290
1,600
+0.04(+3.20%)
May 18, 2005
1.230
1.350
1.230
1.250
19,700
-0.02(-1.57%)
May 17, 2005
1.260
1.310
1.210
1.270
7,800
+0.03(+2.50%)
May 16, 2005
1.240
1.259
1.190
1.239
13,100
-0.04(-3.20%)
May 13, 2005
1.210
1.380
1.200
1.280
26,048
+0.09(+7.56%)
May 12, 2005
1.210
1.270
1.190
1.190
11,660
-0.04(-3.25%)
May 11, 2005
1.200
1.250
1.160
1.230
29,600
+0.01(+0.82%)
May 10, 2005
1.200
1.270
1.200
1.220
32,700
+0.00(+0.00%)
May 09, 2005
1.300
1.310
1.200
1.220
30,081
-0.13(-9.63%)
May 06, 2005
1.290
1.350
1.200
1.350
33,779
+0.11(+8.87%)
May 05, 2005
1.120
1.320
1.110
1.240
54,106
+0.05(+4.20%)
May 04, 2005
1.140
1.200
1.140
1.190
11,200
-0.01(-0.83%)
May 03, 2005
1.190
1.230
1.130
1.200
27,971
-0.06(-4.76%)
May 02, 2005
1.190
1.420
1.190
1.260
52,225
+0.09(+7.69%)
Apr 29, 2005
1.110
1.200
1.110
1.170
12,708
+0.00(+0.00%)
Apr 28, 2005
1.160
1.180
1.100
1.170
21,890
+0.02(+1.74%)
Apr 27, 2005
1.100
1.200
1.100
1.150
22,707
+0.04(+3.60%)
Apr 26, 2005
1.160
1.170
1.100
1.110
38,485
-0.09(-7.50%)
Apr 25, 2005
1.100
1.200
1.100
1.200
10,620
+0.10(+9.09%)
Apr 22, 2005
1.140
1.140
1.100
1.100
37,138
-0.05(-4.35%)
Apr 21, 2005
1.140
1.240
1.140
1.150
23,214
-0.04(-3.36%)
Apr 20, 2005
1.130
1.290
1.130
1.190
26,145
-0.06(-4.49%)
Apr 19, 2005
1.210
1.290
1.110
1.246
35,400
+0.11(+9.30%)
Apr 18, 2005
1.240
1.240
1.100
1.140
27,751
-0.05(-4.20%)
Apr 15, 2005
1.190
1.250
1.100
1.190
20,183
+0.00(+0.00%)
Apr 14, 2005
1.210
1.210
1.180
1.190
11,200
-0.03(-2.38%)
Apr 13, 2005
1.210
1.290
1.200
1.219
13,169
-0.08(-6.23%)
Apr 12, 2005
1.290
1.300
1.250
1.300
4,752
+0.02(+1.56%)
Apr 11, 2005
1.180
1.290
1.154
1.280
17,301
+0.06(+4.92%)
Apr 08, 2005
1.080
1.220
1.080
1.220
16,075
-0.02(-1.61%)
Apr 07, 2005
1.220
1.310
1.220
1.240
31,703
-0.06(-4.62%)
Apr 06, 2005
1.300
1.350
1.270
1.300
18,165
+0.04(+3.17%)
Apr 05, 2005
1.243
1.300
1.200
1.260
14,249
+0.07(+5.88%)
Apr 04, 2005
1.230
1.250
1.190
1.190
11,372
-0.01(-0.83%)
Apr 01, 2005
1.200
1.240
1.160
1.200
10,000
-0.03(-2.44%)
Mar 31, 2005
1.170
1.250
1.170
1.230
9,513
+0.03(+2.50%)
Mar 30, 2005
1.170
1.290
1.130
1.200
25,360
+0.00(+0.00%)
Mar 29, 2005
1.140
1.200
1.100
1.200
40,911
+0.03(+2.65%)
Mar 28, 2005
1.200
1.210
1.140
1.169
25,707
-0.06(-4.96%)
Mar 24, 2005
1.200
1.270
1.150
1.230
41,243
-0.01(-0.81%)
Mar 23, 2005
1.350
1.350
1.210
1.240
14,253
-0.07(-5.34%)
Mar 22, 2005
1.329
1.329
1.270
1.310
14,150
+0.04(+3.15%)
Mar 21, 2005
1.230
1.320
1.230
1.270
25,925
+0.02(+1.60%)
Mar 18, 2005
1.310
1.320
1.220
1.250
63,531
-0.10(-7.41%)
Mar 17, 2005
1.430
1.500
1.300
1.350
36,055
-0.05(-3.57%)
Mar 16, 2005
1.420
1.490
1.360
1.400
23,990
-0.02(-1.41%)
Mar 15, 2005
1.370
1.430
1.370
1.420
4,370
+0.02(+1.43%)
Mar 14, 2005
1.410
1.430
1.360
1.400
9,460
-0.05(-3.38%)
Mar 11, 2005
1.500
1.500
1.420
1.449
36,342
-0.03(-2.09%)
Mar 10, 2005
1.440
1.500
1.420
1.480
28,267
+0.00(+0.00%)
Mar 09, 2005
1.380
1.480
1.343
1.480
19,300
+0.06(+4.23%)
Mar 08, 2005
1.290
1.440
1.290
1.420
93,318
+0.10(+7.58%)
Mar 07, 2005
1.340
1.390
1.300
1.320
24,765
-0.02(-1.49%)
Mar 04, 2005
1.369
1.370
1.310
1.340
27,930
-0.01(-0.74%)
Mar 03, 2005
1.340
1.440
1.260
1.350
16,485
+0.01(+0.75%)
Mar 02, 2005
1.360
1.370
1.310
1.340
18,709
-0.10(-6.94%)
Mar 01, 2005
1.310
1.440
1.310
1.440
10,276
+0.05(+3.60%)
Feb 28, 2005
1.300
1.390
1.300
1.390
8,387
+0.04(+2.96%)
Feb 25, 2005
1.360
1.460
1.320
1.350
18,305
-0.03(-2.10%)
Feb 24, 2005
1.370
1.470
1.360
1.379
32,515
-0.05(-3.57%)
Feb 23, 2005
1.360
1.430
1.360
1.430
12,960
-0.01(-0.69%)
Feb 22, 2005
1.430
1.470
1.390
1.440
19,096
-0.03(-2.04%)
Feb 18, 2005
1.390
1.480
1.390
1.470
11,400
-0.01(-0.61%)
Feb 17, 2005
1.500
1.501
1.390
1.479
28,113
-0.01(-0.67%)
Feb 16, 2005
1.480
1.500
1.450
1.489
13,400
+0.01(+0.61%)
Feb 15, 2005
1.360
1.490
1.360
1.480
39,346
+0.08(+5.71%)
Feb 14, 2005
1.500
1.500
1.330
1.400
20,424
-0.02(-1.34%)
Feb 11, 2005
1.380
1.500
1.380
1.419
43,886
+0.01(+0.64%)
Feb 10, 2005
1.380
1.570
1.380
1.410
75,267
+0.03(+2.17%)
Feb 09, 2005
1.320
1.380
1.320
1.380
14,715
-0.01(-0.72%)
Feb 08, 2005
1.310
1.400
1.310
1.390
23,500
+0.01(+0.72%)
Feb 07, 2005
1.380
1.450
1.300
1.380
25,201
-0.02(-1.43%)
Feb 04, 2005
1.440
1.460
1.350
1.400
7,298
+0.00(+0.00%)
Feb 03, 2005
1.350
1.420
1.350
1.400
26,523
+0.04(+3.02%)
Feb 02, 2005
1.380
1.430
1.340
1.359
36,856
+0.01(+0.67%)
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.