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
Astronova Inc
(NQ:
ALOT
)
17.30
+0.39 (+2.31%)
Streaming Delayed Price
Updated: 12:29 PM EDT, May 23, 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
5.077
5.127
5.077
5.077
2,304
-0.09(-1.81%)
Jan 30, 2006
5.249
5.324
5.139
5.171
1,611
-0.14(-2.60%)
Jan 27, 2006
5.176
5.422
5.176
5.309
3,995
-0.12(-2.18%)
Jan 26, 2006
5.176
5.654
5.176
5.427
4,047
-0.05(-0.90%)
Jan 25, 2006
5.482
5.669
5.457
5.477
3,083
-0.28(-4.88%)
Jan 24, 2006
5.536
5.758
5.536
5.758
1,298
-0.05(-0.85%)
Jan 23, 2006
5.856
5.918
5.606
5.807
1,955
-0.05(-0.84%)
Jan 20, 2006
6.162
6.162
5.637
5.856
4,990
+0.04(+0.76%)
Jan 19, 2006
5.082
5.812
5.067
5.812
14,145
+0.47(+8.76%)
Jan 18, 2006
5.176
5.353
5.077
5.343
6,999
-0.00(-0.09%)
Jan 17, 2006
5.556
5.600
5.225
5.348
3,326
-0.14(-2.60%)
Jan 13, 2006
5.447
5.496
5.422
5.491
5,357
-0.05(-0.98%)
Jan 12, 2006
5.689
6.039
5.521
5.546
18,014
-0.44(-7.41%)
Jan 11, 2006
5.871
6.201
5.745
5.989
18,394
+0.05(+0.83%)
Jan 10, 2006
5.860
5.940
5.860
5.940
2,905
-0.05(-0.82%)
Jan 09, 2006
5.669
6.063
5.580
5.989
19,732
+0.36(+6.49%)
Jan 06, 2006
5.703
5.753
5.575
5.624
3,291
-0.19(-3.22%)
Jan 05, 2006
5.551
5.812
5.551
5.812
649
+0.22(+3.88%)
Jan 04, 2006
5.541
5.595
5.437
5.595
28,522
+0.22(+4.03%)
Jan 03, 2006
5.324
5.491
5.324
5.378
1,465
-0.34(-5.95%)
Dec 30, 2005
5.324
5.718
5.324
5.718
3,437
+0.24(+4.41%)
Dec 29, 2005
5.289
5.496
5.289
5.477
5,193
+0.06(+1.09%)
Dec 28, 2005
5.417
5.442
5.274
5.417
34,243
+0.06(+1.10%)
Dec 27, 2005
5.176
5.467
5.176
5.358
15,093
+0.05(+0.93%)
Dec 23, 2005
5.196
5.467
5.196
5.309
19,544
-0.15(-2.71%)
Dec 22, 2005
5.299
5.620
5.270
5.457
30,364
+0.20(+3.75%)
Dec 21, 2005
5.358
5.482
5.053
5.260
51,575
+0.02(+0.38%)
Dec 20, 2005
5.304
5.304
5.176
5.240
4,234
-0.08(-1.57%)
Dec 19, 2005
5.274
5.334
5.274
5.324
973
+0.04(+0.84%)
Dec 16, 2005
5.324
5.324
5.279
5.279
324
-0.00(-0.09%)
Dec 15, 2005
5.176
5.284
5.176
5.284
811
+0.11(+2.10%)
Dec 14, 2005
5.171
5.176
5.067
5.176
1,314
+0.00(+0.10%)
Dec 13, 2005
4.979
5.250
4.979
5.171
3,385
-0.04(-0.85%)
Dec 12, 2005
5.225
5.225
5.176
5.215
856
-0.08(-1.58%)
Dec 09, 2005
5.452
5.452
5.220
5.299
4,868
-0.13(-2.36%)
Dec 08, 2005
5.521
5.521
5.422
5.427
2,864
-0.09(-1.70%)
Dec 07, 2005
5.299
5.521
5.043
5.521
23,332
+0.28(+5.36%)
Dec 06, 2005
4.860
5.422
4.860
5.240
85,131
+0.38(+7.81%)
Dec 05, 2005
4.885
4.885
4.836
4.860
1,136
-0.07(-1.40%)
Dec 02, 2005
4.880
4.929
4.880
4.929
3,570
+0.01(+0.20%)
Dec 01, 2005
4.890
4.925
4.836
4.920
4,378
+0.05(+1.01%)
Nov 30, 2005
4.929
5.028
4.831
4.870
5,847
+0.04(+0.82%)
Nov 29, 2005
4.875
4.875
4.732
4.831
11,873
-0.05(-1.01%)
Nov 28, 2005
4.905
4.929
4.880
4.880
12,687
-0.03(-0.70%)
Nov 25, 2005
4.915
4.915
4.915
4.915
649
-0.01(-0.30%)
Nov 23, 2005
4.934
4.934
4.929
4.929
1,622
-0.05(-0.99%)
Nov 22, 2005
4.905
4.979
4.905
4.979
5,861
+0.05(+1.00%)
Nov 21, 2005
5.176
5.176
4.855
4.929
36,969
-0.35(-6.63%)
Nov 18, 2005
5.235
5.422
5.220
5.279
2,474
-0.04(-0.83%)
Nov 17, 2005
5.112
5.375
5.112
5.324
4,219
-0.10(-1.82%)
Nov 16, 2005
5.422
5.467
4.820
5.422
50,905
-0.02(-0.36%)
Nov 15, 2005
5.669
5.770
5.427
5.442
11,360
-0.23(-4.00%)
Nov 14, 2005
5.743
5.743
5.669
5.669
486
-0.06(-1.10%)
Nov 11, 2005
5.669
5.732
5.669
5.732
681
+0.05(+0.83%)
Nov 10, 2005
5.696
5.728
5.684
5.684
811
+0.03(+0.54%)
Nov 09, 2005
5.701
5.701
5.654
5.654
324
+0.06(+1.06%)
Nov 08, 2005
5.482
5.595
5.447
5.595
1,618
+0.01(+0.27%)
Nov 07, 2005
5.793
5.817
5.477
5.580
22,902
-0.01(-0.13%)
Nov 04, 2005
5.456
5.587
5.456
5.587
1,084
+0.00(+0.04%)
Nov 03, 2005
5.674
5.674
5.422
5.585
7,416
+0.05(+0.89%)
Nov 02, 2005
5.686
5.739
5.491
5.536
5,290
+0.01(+0.27%)
Nov 01, 2005
5.486
5.674
5.440
5.521
2,921
-0.02(-0.36%)
Oct 31, 2005
5.452
5.600
5.422
5.541
9,576
-0.10(-1.83%)
Oct 28, 2005
5.422
5.698
5.422
5.644
3,245
+0.01(+0.23%)
Oct 27, 2005
5.713
5.718
5.422
5.631
3,955
+0.12(+2.09%)
Oct 26, 2005
5.599
5.599
5.294
5.516
16,891
+0.07(+1.27%)
Oct 25, 2005
5.442
5.447
5.260
5.447
6,999
-0.10(-1.78%)
Oct 24, 2005
5.521
5.608
5.373
5.546
3,447
-0.02(-0.35%)
Oct 21, 2005
5.620
5.787
5.388
5.565
5,517
-0.19(-3.34%)
Oct 20, 2005
5.541
5.758
5.541
5.758
3,164
+0.16(+2.82%)
Oct 19, 2005
5.597
5.620
5.408
5.600
2,101
+0.07(+1.25%)
Oct 18, 2005
5.324
5.531
5.279
5.531
4,219
+0.24(+4.57%)
Oct 17, 2005
5.274
5.447
5.240
5.289
4,789
-0.07(-1.29%)
Oct 14, 2005
5.555
5.654
5.107
5.358
30,507
-0.25(-4.48%)
Oct 13, 2005
5.526
5.841
5.447
5.610
16,748
-0.13(-2.32%)
Oct 12, 2005
5.650
5.935
5.422
5.743
10,100
-0.17(-2.92%)
Oct 11, 2005
5.905
5.970
5.698
5.915
3,083
+0.01(+0.17%)
Oct 10, 2005
5.940
6.162
5.615
5.905
7,595
+0.25(+4.36%)
Oct 07, 2005
5.644
5.822
5.501
5.659
6,929
-0.01(-0.17%)
Oct 06, 2005
5.718
5.718
5.669
5.669
811
-0.24(-4.09%)
Oct 05, 2005
5.767
5.910
5.693
5.910
2,431
-0.00(-0.08%)
Oct 04, 2005
6.039
6.039
5.841
5.915
3,732
+0.07(+1.27%)
Oct 03, 2005
6.152
6.156
5.684
5.841
13,870
-0.24(-3.89%)
Sep 30, 2005
6.162
6.162
5.915
6.078
4,373
-0.03(-0.56%)
Sep 29, 2005
5.994
6.112
5.940
6.112
6,350
+0.00(+0.00%)
Sep 28, 2005
6.146
6.152
5.973
6.112
3,083
+0.04(+0.65%)
Sep 27, 2005
6.162
6.162
6.039
6.073
3,645
-0.09(-1.44%)
Sep 26, 2005
6.152
6.162
5.990
6.162
6,835
+0.12(+2.04%)
Sep 23, 2005
6.039
6.093
5.940
6.039
6,094
-0.05(-0.89%)
Sep 22, 2005
6.093
6.162
5.915
6.093
9,545
-0.17(-2.75%)
Sep 21, 2005
6.359
6.384
6.063
6.265
28,069
-0.18(-2.75%)
Sep 20, 2005
6.359
6.480
6.310
6.443
7,059
+0.08(+1.32%)
Sep 19, 2005
6.485
6.502
6.172
6.359
5,883
-0.01(-0.15%)
Sep 16, 2005
6.310
6.502
6.095
6.369
29,194
+0.08(+1.33%)
Sep 15, 2005
6.088
6.285
6.088
6.285
10,256
+0.19(+3.16%)
Sep 14, 2005
6.083
6.181
5.940
6.093
13,956
-0.09(-1.51%)
Sep 13, 2005
6.236
6.236
6.186
6.186
10,561
-0.00(-0.08%)
Sep 12, 2005
6.029
6.191
6.014
6.191
26,377
+0.03(+0.48%)
Sep 09, 2005
6.014
6.162
6.014
6.162
3,091
+0.12(+1.96%)
Sep 08, 2005
6.162
6.162
6.014
6.043
13,982
-0.10(-1.61%)
Sep 07, 2005
6.039
6.260
5.994
6.142
47,637
-0.02(-0.32%)
Sep 06, 2005
5.940
6.211
5.915
6.162
21,060
+0.18(+2.97%)
Sep 02, 2005
5.984
6.014
5.984
5.984
6,735
+0.00(+0.00%)
Sep 01, 2005
5.955
6.112
5.915
5.984
7,604
+0.03(+0.50%)
Aug 31, 2005
6.014
6.014
5.910
5.955
16,047
+0.09(+1.51%)
Aug 30, 2005
5.915
6.127
5.669
5.866
20,197
-0.14(-2.38%)
Aug 29, 2005
5.861
6.009
5.669
6.009
24,867
+0.17(+2.90%)
Aug 26, 2005
5.629
5.839
5.629
5.839
11,847
+0.18(+3.10%)
Aug 25, 2005
5.669
5.674
5.496
5.664
25,536
-0.14(-2.38%)
Aug 24, 2005
5.772
5.878
5.723
5.802
18,515
-0.13(-2.16%)
Aug 23, 2005
5.521
6.039
5.422
5.930
71,333
+0.52(+9.71%)
Aug 22, 2005
5.432
5.432
5.204
5.405
7,010
-0.24(-4.24%)
Aug 19, 2005
5.432
5.646
5.422
5.644
7,208
-0.01(-0.17%)
Aug 18, 2005
5.915
5.915
5.472
5.654
21,066
+0.04(+0.79%)
Aug 17, 2005
5.546
6.305
5.033
5.610
105,058
+0.16(+2.99%)
Aug 16, 2005
5.141
5.521
4.939
5.447
63,027
+0.23(+4.44%)
Aug 15, 2005
5.053
5.422
5.053
5.215
56,236
+0.19(+3.73%)
Aug 12, 2005
4.969
5.028
4.954
5.028
2,109
+0.00(+0.10%)
Aug 11, 2005
4.929
5.422
4.929
5.023
19,479
+0.04(+0.89%)
Aug 10, 2005
4.831
4.979
4.732
4.979
11,793
+0.15(+3.06%)
Aug 09, 2005
4.831
4.831
4.831
4.831
3,552
+0.00(+0.00%)
Aug 08, 2005
4.661
4.831
4.661
4.831
1,064
+0.00(+0.00%)
Aug 05, 2005
4.831
4.831
4.786
4.831
973
+0.00(+0.00%)
Aug 04, 2005
4.786
4.831
4.545
4.831
2,921
+0.00(+0.10%)
Aug 03, 2005
4.688
4.855
4.609
4.826
4,613
-0.04(-0.81%)
Aug 02, 2005
4.831
4.915
4.713
4.865
1,668
+0.03(+0.71%)
Aug 01, 2005
4.816
4.831
4.816
4.831
649
-0.10(-2.00%)
Jul 29, 2005
4.929
4.929
4.929
4.929
0
+0.00(+0.00%)
Jul 28, 2005
4.471
4.964
4.471
4.929
6,965
-0.01(-0.30%)
Jul 27, 2005
4.648
4.944
4.648
4.944
1,298
+0.00(+0.04%)
Jul 26, 2005
4.929
4.942
4.929
4.942
1,054
+0.02(+0.36%)
Jul 25, 2005
4.816
4.959
4.657
4.925
1,291
-0.06(-1.19%)
Jul 22, 2005
4.979
5.028
4.662
4.984
5,982
+0.02(+0.50%)
Jul 21, 2005
4.920
4.959
4.791
4.959
973
-0.07(-1.37%)
Jul 20, 2005
4.979
5.028
4.768
5.028
4,966
+0.05(+0.99%)
Jul 19, 2005
4.843
5.028
4.843
4.979
2,921
-0.04(-0.79%)
Jul 18, 2005
4.841
5.018
4.777
5.018
649
+0.10(+2.00%)
Jul 15, 2005
5.003
5.003
4.727
4.920
6,730
-0.01(-0.20%)
Jul 14, 2005
4.929
4.929
4.929
4.929
1,682
+0.00(+0.00%)
Jul 13, 2005
4.929
4.929
4.929
4.929
1,418
+0.04(+0.91%)
Jul 12, 2005
4.836
4.885
4.826
4.885
1,298
-0.02(-0.40%)
Jul 11, 2005
4.905
4.905
4.905
4.905
162
-0.02(-0.40%)
Jul 08, 2005
4.782
4.929
4.751
4.925
4,229
+0.04(+0.77%)
Jul 07, 2005
4.732
4.887
4.732
4.887
973
-0.03(-0.66%)
Jul 06, 2005
4.929
4.929
4.836
4.920
2,272
-0.07(-1.48%)
Jul 05, 2005
5.053
5.053
4.560
4.994
7,140
+0.05(+1.00%)
Jul 01, 2005
5.028
5.033
4.841
4.944
9,412
-0.11(-2.15%)
Jun 30, 2005
4.387
5.053
4.387
5.053
6,167
+0.41(+8.81%)
Jun 29, 2005
4.757
4.831
4.644
4.644
1,655
-0.01(-0.32%)
Jun 28, 2005
4.855
4.949
4.387
4.658
4,909
-0.23(-4.74%)
Jun 27, 2005
4.821
4.905
4.791
4.890
4,884
-0.02(-0.50%)
Jun 24, 2005
4.954
4.954
4.878
4.915
2,823
-0.05(-0.99%)
Jun 23, 2005
4.974
5.013
4.964
4.964
3,894
+0.02(+0.50%)
Jun 22, 2005
4.979
4.979
4.806
4.939
6,816
-0.06(-1.28%)
Jun 21, 2005
5.072
5.176
4.875
5.003
12,314
+0.01(+0.30%)
Jun 20, 2005
4.550
5.171
4.338
4.989
78,741
+0.43(+9.36%)
Jun 17, 2005
4.377
4.562
4.367
4.562
16,206
+0.30(+6.98%)
Jun 16, 2005
4.289
4.323
4.249
4.264
53,020
-0.01(-0.23%)
Jun 15, 2005
4.432
4.432
4.190
4.274
4,781
-0.11(-2.47%)
Jun 14, 2005
4.446
4.456
4.244
4.382
13,152
-0.05(-1.11%)
Jun 13, 2005
4.369
4.545
4.318
4.432
4,383
+0.02(+0.45%)
Jun 10, 2005
4.323
4.412
4.289
4.412
265,966
-0.05(-1.10%)
Jun 09, 2005
4.429
4.461
4.427
4.461
35,811
+0.00(+0.00%)
Jun 08, 2005
4.456
4.653
4.456
4.461
40,942
+0.02(+0.56%)
Jun 07, 2005
4.436
4.436
4.436
4.436
0
+0.00(+0.00%)
Jun 06, 2005
4.432
4.436
4.432
4.436
16,066
+0.12(+2.86%)
Jun 03, 2005
4.377
4.377
4.313
4.313
340
-0.10(-2.23%)
Jun 02, 2005
4.417
4.461
4.313
4.412
41,320
-0.01(-0.22%)
Jun 01, 2005
4.289
4.422
4.289
4.422
1,389
+0.00(+0.11%)
May 31, 2005
4.220
4.417
4.220
4.417
1,587
-0.02(-0.56%)
May 27, 2005
4.323
4.441
4.220
4.441
8,252
+0.08(+1.81%)
May 26, 2005
4.436
4.441
4.318
4.363
16,762
-0.07(-1.67%)
May 25, 2005
4.387
4.520
4.387
4.436
3,995
-0.19(-4.05%)
May 24, 2005
4.510
4.628
4.476
4.624
8,276
-0.03(-0.64%)
May 23, 2005
4.653
4.653
4.653
4.653
511
+0.00(+0.00%)
May 20, 2005
4.555
4.653
4.535
4.653
1,915
+0.03(+0.64%)
May 19, 2005
4.540
4.624
4.540
4.624
973
+0.03(+0.69%)
May 18, 2005
4.592
4.592
4.592
4.592
162
-0.01(-0.28%)
May 17, 2005
4.605
4.605
4.605
4.605
381
+0.10(+2.21%)
May 16, 2005
4.634
4.653
4.392
4.505
30,249
-0.11(-2.35%)
May 13, 2005
4.614
4.614
4.614
4.614
1,785
-0.06(-1.27%)
May 12, 2005
4.673
4.673
4.668
4.673
1,394
-0.03(-0.73%)
May 11, 2005
4.510
4.708
4.461
4.708
7,221
-0.01(-0.21%)
May 10, 2005
4.609
4.717
4.609
4.717
2,109
-0.04(-0.83%)
May 09, 2005
4.791
4.811
4.668
4.757
4,219
-0.15(-3.11%)
May 06, 2005
4.875
4.954
4.806
4.910
13,922
+0.20(+4.29%)
May 05, 2005
4.910
5.003
4.678
4.708
23,856
+0.22(+4.83%)
May 04, 2005
4.565
4.994
4.441
4.491
21,350
-0.18(-3.90%)
May 03, 2005
4.348
5.132
4.348
4.673
61,613
-0.14(-2.87%)
May 02, 2005
4.929
4.949
4.510
4.811
67,882
+0.29(+6.43%)
Apr 29, 2005
4.732
4.777
4.505
4.520
38,514
-0.21(-4.38%)
Apr 28, 2005
4.693
4.762
4.614
4.727
8,471
-0.00(-0.10%)
Apr 27, 2005
4.486
4.880
4.486
4.732
32,016
+0.25(+5.61%)
Apr 26, 2005
4.476
4.481
4.456
4.481
486
+0.16(+3.65%)
Apr 25, 2005
4.346
4.535
4.298
4.323
3,914
+0.04(+0.92%)
Apr 22, 2005
4.375
4.375
4.249
4.284
4,706
-0.11(-2.45%)
Apr 21, 2005
4.471
4.491
4.303
4.391
6,313
+0.05(+1.11%)
Apr 20, 2005
4.136
4.545
4.136
4.343
11,323
+0.07(+1.73%)
Apr 19, 2005
4.594
4.594
4.072
4.269
36,434
-0.06(-1.48%)
Apr 18, 2005
4.215
4.471
4.205
4.333
7,479
-0.02(-0.57%)
Apr 15, 2005
4.289
4.358
4.190
4.358
4,159
-0.07(-1.56%)
Apr 14, 2005
4.195
4.427
4.195
4.427
5,662
+0.03(+0.79%)
Apr 13, 2005
4.392
4.392
4.239
4.392
1,665
-0.13(-2.84%)
Apr 12, 2005
4.673
4.673
4.520
4.520
1,298
-0.15(-3.27%)
Apr 11, 2005
4.239
4.929
4.239
4.673
37,333
+0.23(+5.22%)
Apr 08, 2005
4.624
4.806
4.436
4.441
22,368
+0.00(+0.11%)
Apr 07, 2005
4.210
4.560
4.210
4.436
11,402
-0.01(-0.22%)
Apr 06, 2005
4.190
4.446
4.190
4.446
85,460
+0.10(+2.38%)
Apr 05, 2005
4.190
4.436
4.190
4.343
3,572
+0.12(+2.80%)
Apr 04, 2005
4.200
4.264
4.200
4.225
1,199
-0.00(-0.12%)
Apr 01, 2005
4.289
4.308
4.229
4.229
1,241
-0.22(-5.01%)
Mar 31, 2005
4.067
4.496
4.067
4.453
11,178
+0.07(+1.49%)
Mar 30, 2005
4.313
4.436
4.264
4.387
12,278
-0.08(-1.77%)
Mar 29, 2005
4.683
4.688
4.313
4.466
17,970
-0.22(-4.63%)
Mar 28, 2005
4.386
4.846
4.386
4.683
7,871
+0.02(+0.42%)
Mar 24, 2005
4.624
4.663
4.589
4.663
2,758
+0.21(+4.76%)
Mar 23, 2005
4.486
4.584
4.313
4.451
16,331
-0.01(-0.22%)
Mar 22, 2005
4.121
4.915
4.121
4.461
21,552
+0.23(+5.48%)
Mar 21, 2005
4.151
4.229
4.111
4.229
9,956
+0.00(+0.12%)
Mar 18, 2005
4.215
4.225
4.141
4.225
3,865
+0.08(+2.02%)
Mar 17, 2005
4.436
4.446
4.116
4.141
13,535
-0.20(-4.65%)
Mar 16, 2005
4.328
4.343
4.328
4.343
486
-0.02(-0.56%)
Mar 15, 2005
4.392
4.466
4.348
4.367
2,921
-0.09(-2.10%)
Mar 14, 2005
4.565
4.609
4.386
4.461
12,764
-0.14(-3.02%)
Mar 11, 2005
4.515
4.600
4.510
4.600
973
+0.17(+3.92%)
Mar 10, 2005
4.471
4.471
4.316
4.427
2,190
-0.00(-0.11%)
Mar 09, 2005
4.535
4.607
4.432
4.432
3,083
-0.10(-2.28%)
Mar 08, 2005
4.826
4.925
4.244
4.535
51,949
-0.30(-6.12%)
Mar 07, 2005
4.486
4.929
4.486
4.831
2,474
+0.02(+0.41%)
Mar 04, 2005
4.619
4.925
4.540
4.811
5,519
-0.02(-0.41%)
Mar 03, 2005
4.614
4.831
4.614
4.831
2,840
+0.05(+1.03%)
Mar 02, 2005
4.929
4.929
4.693
4.782
1,979
-0.10(-2.02%)
Mar 01, 2005
5.018
5.018
4.791
4.880
4,187
+0.05(+1.02%)
Feb 28, 2005
4.925
4.925
4.722
4.831
2,496
-0.10(-2.00%)
Feb 25, 2005
4.925
4.929
4.925
4.929
811
+0.02(+0.50%)
Feb 24, 2005
4.885
4.905
4.752
4.905
3,408
+0.01(+0.20%)
Feb 23, 2005
4.851
4.929
4.579
4.895
14,279
+0.18(+3.87%)
Feb 22, 2005
4.619
4.929
4.619
4.713
1,639
-0.15(-3.14%)
Feb 18, 2005
4.929
4.929
4.855
4.865
1,947
-0.06(-1.30%)
Feb 17, 2005
4.900
5.132
4.836
4.929
11,684
+0.03(+0.71%)
Feb 16, 2005
5.122
5.122
4.742
4.895
29,066
-0.00(-0.10%)
Feb 15, 2005
4.604
4.959
4.599
4.900
5,031
+0.12(+2.47%)
Feb 14, 2005
4.929
5.003
4.535
4.782
15,993
-0.08(-1.62%)
Feb 11, 2005
4.762
4.860
4.471
4.860
12,282
-0.07(-1.40%)
Feb 10, 2005
4.979
5.018
4.382
4.929
28,340
-0.11(-2.25%)
Feb 09, 2005
5.087
5.201
4.708
5.043
9,265
-0.14(-2.74%)
Feb 08, 2005
5.299
5.299
5.176
5.185
11,191
-0.08(-1.61%)
Feb 07, 2005
5.161
5.342
5.058
5.270
32,024
+0.30(+5.95%)
Feb 04, 2005
4.949
5.018
4.929
4.974
53,609
-0.10(-2.04%)
Feb 03, 2005
5.038
5.171
4.979
5.077
23,694
+0.01(+0.29%)
Feb 02, 2005
5.038
5.176
5.023
5.063
37,743
+0.13(+2.70%)
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.