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
)
3.560
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2017
9.150
9.300
9.050
9.300
303,957
+0.18(+1.92%)
Oct 30, 2017
9.550
9.550
9.050
9.125
353,346
-0.38(-3.95%)
Oct 27, 2017
9.450
9.550
9.300
9.500
583,610
+0.10(+1.06%)
Oct 26, 2017
8.900
9.510
8.605
9.400
953,110
+0.50(+5.62%)
Oct 25, 2017
9.100
9.150
8.705
8.900
477,002
-0.15(-1.66%)
Oct 24, 2017
8.950
9.200
8.850
9.050
323,649
+0.20(+2.26%)
Oct 23, 2017
8.850
9.000
8.700
8.850
230,006
-0.10(-1.12%)
Oct 20, 2017
9.050
9.150
8.755
8.950
226,931
-0.05(-0.56%)
Oct 19, 2017
9.150
9.200
8.900
9.000
208,366
-0.30(-3.23%)
Oct 18, 2017
9.250
9.400
9.150
9.300
194,454
+0.20(+2.20%)
Oct 17, 2017
8.950
9.250
8.950
9.100
255,361
+0.05(+0.55%)
Oct 16, 2017
9.000
9.150
8.610
9.050
312,816
+0.00(+0.00%)
Oct 13, 2017
8.550
9.225
7.650
9.050
744,073
-0.30(-3.21%)
Oct 12, 2017
9.400
9.600
9.300
9.350
212,405
-0.05(-0.53%)
Oct 11, 2017
9.400
9.500
9.300
9.400
254,184
+0.05(+0.53%)
Oct 10, 2017
9.400
9.550
9.225
9.350
290,805
+0.05(+0.54%)
Oct 09, 2017
9.400
9.500
9.150
9.300
312,124
-0.05(-0.53%)
Oct 06, 2017
9.200
9.700
9.175
9.350
455,273
+0.10(+1.08%)
Oct 05, 2017
9.400
9.500
9.200
9.250
315,789
-0.15(-1.60%)
Oct 04, 2017
9.200
9.700
9.100
9.400
827,953
+0.25(+2.73%)
Oct 03, 2017
9.300
9.327
9.100
9.150
265,673
-0.10(-1.08%)
Oct 02, 2017
9.250
9.300
9.000
9.250
331,126
+0.10(+1.09%)
Sep 29, 2017
9.000
9.175
8.950
9.150
256,261
+0.20(+2.23%)
Sep 28, 2017
9.200
9.250
8.750
8.950
435,117
-0.15(-1.65%)
Sep 27, 2017
8.500
9.250
8.425
9.100
1,001,144
+0.60(+7.06%)
Sep 26, 2017
8.600
8.650
8.400
8.500
338,692
+0.00(+0.00%)
Sep 25, 2017
8.650
8.675
8.400
8.500
386,448
-0.15(-1.73%)
Sep 22, 2017
8.450
8.800
8.425
8.650
304,951
+0.15(+1.76%)
Sep 21, 2017
8.600
8.600
8.260
8.500
346,052
-0.10(-1.16%)
Sep 20, 2017
8.900
8.950
8.500
8.600
497,102
-0.25(-2.82%)
Sep 19, 2017
8.900
8.700
8.850
292,636
+0.00(+0.00%)
Sep 18, 2017
8.950
8.950
8.800
8.850
535,405
+0.05(+0.57%)
Sep 15, 2017
8.650
8.800
8.600
8.800
641,897
+0.20(+2.33%)
Sep 14, 2017
8.700
8.750
8.550
8.600
364,948
-0.10(-1.15%)
Sep 13, 2017
8.100
8.750
8.100
8.700
868,249
+0.55(+6.75%)
Sep 12, 2017
8.050
8.400
8.050
8.150
602,204
+0.15(+1.88%)
Sep 11, 2017
8.000
8.150
7.900
8.000
320,592
+0.05(+0.63%)
Sep 08, 2017
7.950
8.000
7.845
7.950
504,932
-0.05(-0.62%)
Sep 07, 2017
7.950
8.000
7.725
8.000
377,680
+0.15(+1.91%)
Sep 06, 2017
7.900
8.050
7.800
7.850
350,420
+0.10(+1.29%)
Sep 05, 2017
8.000
8.000
7.550
7.750
396,359
-0.25(-3.12%)
Sep 01, 2017
7.850
8.000
7.750
8.000
373,096
+0.20(+2.56%)
Aug 31, 2017
7.850
8.000
7.700
7.800
496,437
+0.00(+0.00%)
Aug 30, 2017
7.550
7.900
7.550
7.800
356,870
+0.25(+3.31%)
Aug 29, 2017
7.400
7.700
7.360
7.550
358,303
+0.05(+0.67%)
Aug 28, 2017
7.450
7.550
7.350
7.500
235,425
+0.05(+0.67%)
Aug 25, 2017
7.500
7.595
7.325
7.450
254,193
-0.05(-0.67%)
Aug 24, 2017
7.650
7.750
7.400
7.500
300,206
-0.05(-0.66%)
Aug 23, 2017
7.250
7.650
7.210
7.550
445,355
+0.20(+2.72%)
Aug 22, 2017
7.200
7.400
7.100
7.350
587,639
+0.20(+2.80%)
Aug 21, 2017
7.650
7.650
7.050
7.150
882,569
-0.45(-5.92%)
Aug 18, 2017
7.550
7.700
7.500
7.600
237,736
+0.05(+0.66%)
Aug 17, 2017
7.600
7.900
7.500
7.550
846,467
-0.05(-0.66%)
Aug 16, 2017
7.600
7.750
7.550
7.600
340,758
+0.00(+0.00%)
Aug 15, 2017
7.850
7.850
7.575
7.600
272,628
-0.15(-1.94%)
Aug 14, 2017
7.650
7.850
7.650
7.750
558,195
+0.15(+1.97%)
Aug 11, 2017
7.550
7.684
7.400
7.600
620,954
+0.00(+0.00%)
Aug 10, 2017
8.000
8.000
7.550
7.600
549,187
-0.45(-5.59%)
Aug 09, 2017
7.900
8.200
7.900
8.050
435,253
+0.10(+1.26%)
Aug 08, 2017
7.800
8.500
7.800
7.950
906,620
+0.20(+2.58%)
Aug 07, 2017
7.600
7.750
7.500
7.750
565,428
+0.10(+1.31%)
Aug 04, 2017
7.700
8.050
7.475
7.650
749,764
-0.10(-1.29%)
Aug 03, 2017
8.600
8.900
7.600
7.750
1,485,214
-0.65(-7.74%)
Aug 02, 2017
9.000
9.000
8.300
8.400
1,144,467
-0.75(-8.20%)
Aug 01, 2017
8.800
9.490
8.750
9.150
2,052,980
+0.40(+4.57%)
Jul 31, 2017
8.650
8.800
8.450
8.750
596,044
+0.10(+1.16%)
Jul 28, 2017
8.800
8.800
8.450
8.650
770,658
-0.15(-1.70%)
Jul 27, 2017
8.100
8.900
8.050
8.800
3,423,392
+1.20(+15.79%)
Jul 26, 2017
7.400
7.750
7.300
7.600
739,492
+0.25(+3.40%)
Jul 25, 2017
7.450
7.550
7.150
7.350
491,786
-0.20(-2.65%)
Jul 24, 2017
7.450
7.575
7.239
7.550
374,903
+0.15(+2.03%)
Jul 21, 2017
7.750
7.800
7.350
7.400
474,032
-0.20(-2.63%)
Jul 20, 2017
7.250
7.600
7.245
7.600
836,700
+0.35(+4.83%)
Jul 19, 2017
7.150
7.275
7.050
7.250
282,001
+0.15(+2.11%)
Jul 18, 2017
7.000
7.175
6.900
7.100
302,714
+0.05(+0.71%)
Jul 17, 2017
7.200
7.200
7.000
7.050
229,792
-0.15(-2.08%)
Jul 14, 2017
7.350
7.350
7.050
7.200
216,144
-0.10(-1.37%)
Jul 13, 2017
6.900
7.300
6.900
7.300
682,946
+0.35(+5.04%)
Jul 12, 2017
6.950
7.000
6.850
6.950
308,031
+0.15(+2.21%)
Jul 11, 2017
6.650
6.900
6.600
6.800
369,392
+0.10(+1.49%)
Jul 10, 2017
6.550
6.800
6.500
6.700
431,015
+0.10(+1.52%)
Jul 07, 2017
6.400
6.600
6.380
6.600
399,612
+0.25(+3.94%)
Jul 06, 2017
6.300
6.600
6.225
6.350
479,277
+0.00(+0.00%)
Jul 05, 2017
6.150
6.400
6.100
6.350
325,144
+0.25(+4.10%)
Jul 03, 2017
6.350
6.400
5.950
6.100
408,128
-0.25(-3.94%)
Jun 30, 2017
6.450
6.550
6.300
6.350
386,877
-0.15(-2.31%)
Jun 29, 2017
6.500
6.550
6.300
6.500
384,429
-0.10(-1.52%)
Jun 28, 2017
6.400
6.750
6.375
6.600
477,687
+0.25(+3.94%)
Jun 27, 2017
6.650
6.650
6.250
6.350
487,000
-0.35(-5.22%)
Jun 26, 2017
6.800
7.100
6.650
6.700
539,601
-0.15(-2.19%)
Jun 23, 2017
6.900
6.850
4,580,504
+0.25(+3.79%)
Jun 22, 2017
6.600
6.800
6.500
6.600
492,348
+0.00(+0.00%)
Jun 21, 2017
6.800
6.900
6.460
6.600
574,164
-0.20(-2.94%)
Jun 20, 2017
6.850
6.850
6.600
6.800
427,054
+0.00(+0.00%)
Jun 19, 2017
6.650
6.800
6.550
6.800
574,747
+0.35(+5.43%)
Jun 16, 2017
6.250
6.550
6.250
6.450
481,211
+0.25(+4.03%)
Jun 15, 2017
6.300
6.340
6.040
6.200
568,557
-0.10(-1.59%)
Jun 14, 2017
6.500
6.600
6.300
6.300
344,840
-0.15(-2.33%)
Jun 13, 2017
6.550
6.630
6.400
6.450
337,129
-0.05(-0.77%)
Jun 12, 2017
6.600
6.740
6.500
6.500
330,324
-0.10(-1.52%)
Jun 09, 2017
7.050
7.100
6.550
6.600
556,548
-0.40(-5.71%)
Jun 08, 2017
6.850
7.000
6.690
7.000
700,818
+0.55(+8.53%)
Jun 07, 2017
6.650
6.700
6.450
6.450
202,948
-0.15(-2.27%)
Jun 06, 2017
6.600
6.650
6.475
6.600
117,938
+0.00(+0.00%)
Jun 05, 2017
6.250
6.650
6.200
6.600
302,197
+0.30(+4.76%)
Jun 02, 2017
6.650
6.800
6.250
6.300
625,479
-0.35(-5.26%)
Jun 01, 2017
6.650
6.725
6.400
6.650
373,908
+0.00(+0.00%)
May 31, 2017
7.000
7.000
6.700
6.650
392,379
-0.30(-4.32%)
May 30, 2017
6.750
7.000
6.750
6.950
305,724
+0.25(+3.73%)
May 26, 2017
6.800
6.850
6.600
6.700
200,775
-0.10(-1.47%)
May 25, 2017
6.700
6.850
6.600
6.800
245,293
+0.10(+1.49%)
May 24, 2017
7.000
7.000
6.590
6.700
400,221
-0.25(-3.60%)
May 23, 2017
6.900
6.975
6.850
6.950
215,480
+0.05(+0.72%)
May 22, 2017
6.950
7.010
6.840
6.900
279,517
-0.05(-0.72%)
May 19, 2017
7.000
7.033
6.850
6.950
285,489
+0.00(+0.00%)
May 18, 2017
6.950
6.975
6.850
6.950
493,042
+0.00(+0.00%)
May 17, 2017
7.450
7.550
6.950
6.950
608,177
-0.70(-9.15%)
May 16, 2017
7.200
7.825
6.850
7.650
741,844
+0.30(+4.08%)
May 15, 2017
7.250
7.400
7.200
7.350
357,699
+0.15(+2.08%)
May 12, 2017
7.000
7.450
7.000
7.200
614,761
+0.15(+2.13%)
May 11, 2017
7.050
7.200
6.950
7.050
305,692
-0.05(-0.70%)
May 10, 2017
7.100
7.100
6.900
7.100
311,492
+0.00(+0.00%)
May 09, 2017
6.900
7.150
6.874
7.100
368,230
+0.30(+4.41%)
May 08, 2017
6.850
7.000
6.800
6.800
327,667
-0.10(-1.45%)
May 05, 2017
6.750
6.900
6.500
6.900
399,947
+0.15(+2.22%)
May 04, 2017
6.850
6.950
6.700
6.750
395,947
+0.00(+0.00%)
May 03, 2017
7.050
7.050
6.700
6.750
445,568
-0.30(-4.26%)
May 02, 2017
7.050
7.129
6.850
7.050
515,194
-0.05(-0.70%)
May 01, 2017
6.950
7.175
6.750
7.100
611,117
+0.35(+5.19%)
Apr 28, 2017
7.050
7.050
6.750
6.750
506,383
-0.25(-3.57%)
Apr 27, 2017
6.600
7.000
6.350
7.000
1,970,455
+0.85(+13.82%)
Apr 26, 2017
6.350
6.500
6.050
6.150
963,650
-0.25(-3.91%)
Apr 25, 2017
6.450
6.500
6.300
6.400
417,334
+0.10(+1.59%)
Apr 24, 2017
6.500
6.530
6.150
6.300
704,550
-0.10(-1.56%)
Apr 21, 2017
6.350
6.525
6.155
6.400
698,015
+0.00(+0.00%)
Apr 20, 2017
6.100
6.500
6.000
6.400
796,462
+0.35(+5.79%)
Apr 19, 2017
5.950
6.100
5.775
6.050
668,488
+0.20(+3.42%)
Apr 18, 2017
5.700
5.900
5.640
5.850
390,107
+0.15(+2.63%)
Apr 17, 2017
5.800
5.900
5.600
5.700
361,594
-0.05(-0.87%)
Apr 13, 2017
5.800
5.800
5.600
5.750
490,978
+0.00(+0.00%)
Apr 12, 2017
5.650
5.810
5.550
5.750
835,280
+0.15(+2.68%)
Apr 11, 2017
5.650
5.950
5.500
5.600
960,039
-0.10(-1.75%)
Apr 10, 2017
6.000
6.175
5.550
5.700
1,002,744
-0.30(-5.00%)
Apr 07, 2017
5.750
6.050
5.725
6.000
914,857
+0.25(+4.35%)
Apr 06, 2017
5.650
5.800
5.550
5.750
343,092
+0.10(+1.77%)
Apr 05, 2017
5.700
5.800
5.519
5.650
617,472
+0.00(+0.00%)
Apr 04, 2017
5.700
5.750
5.550
5.650
400,606
-0.05(-0.88%)
Apr 03, 2017
5.850
5.900
5.550
5.700
602,500
-0.10(-1.72%)
Mar 31, 2017
5.850
5.850
5.600
5.800
428,257
+0.00(+0.00%)
Mar 30, 2017
5.600
5.850
5.550
5.800
367,651
+0.20(+3.57%)
Mar 29, 2017
5.600
5.675
5.550
5.600
456,230
+0.00(+0.00%)
Mar 28, 2017
5.650
5.650
5.500
5.600
810,480
+0.00(+0.00%)
Mar 27, 2017
5.600
5.750
5.500
5.600
775,266
-0.05(-0.88%)
Mar 24, 2017
5.750
5.850
5.500
5.650
699,304
-0.05(-0.88%)
Mar 23, 2017
5.250
5.750
5.200
5.700
1,316,244
+0.60(+11.76%)
Mar 22, 2017
5.650
5.650
5.100
5.100
1,558,556
-0.45(-8.11%)
Mar 21, 2017
5.850
5.950
5.550
5.550
883,584
-0.20(-3.48%)
Mar 20, 2017
5.950
6.150
5.600
5.750
2,270,300
+0.20(+3.60%)
Mar 17, 2017
6.300
6.400
5.500
5.550
3,589,800
-1.05(-15.91%)
Mar 16, 2017
6.750
7.000
5.900
6.600
3,034,592
-0.80(-10.81%)
Mar 15, 2017
7.000
7.500
6.840
7.400
767,445
+0.45(+6.47%)
Mar 14, 2017
6.750
6.950
6.700
6.950
382,471
+0.15(+2.21%)
Mar 13, 2017
6.750
6.900
6.725
6.800
350,106
+0.10(+1.49%)
Mar 10, 2017
6.950
7.003
6.700
6.700
370,264
-0.20(-2.90%)
Mar 09, 2017
6.750
7.125
6.650
6.900
549,889
+0.15(+2.22%)
Mar 08, 2017
6.850
6.875
6.614
6.750
495,719
-0.05(-0.74%)
Mar 07, 2017
6.900
6.950
6.650
6.800
312,248
-0.05(-0.73%)
Mar 06, 2017
7.000
7.000
6.550
6.850
571,683
-0.15(-2.14%)
Mar 03, 2017
6.650
7.100
6.650
7.000
656,485
+0.30(+4.48%)
Mar 02, 2017
6.750
6.950
6.550
6.700
6,076,215
-0.80(-10.67%)
Mar 01, 2017
7.200
7.550
7.145
7.500
614,499
+0.40(+5.63%)
Feb 28, 2017
7.000
7.350
6.950
7.100
469,594
+0.10(+1.43%)
Feb 27, 2017
7.650
7.800
6.950
7.000
1,101,303
-0.95(-11.95%)
Feb 24, 2017
7.650
7.950
7.505
7.950
496,601
+0.35(+4.61%)
Feb 23, 2017
7.050
8.650
7.031
7.600
2,442,140
+0.70(+10.14%)
Feb 22, 2017
7.250
7.275
6.850
6.900
621,821
-0.35(-4.83%)
Feb 21, 2017
7.450
7.600
7.100
7.250
621,316
-0.10(-1.36%)
Feb 17, 2017
7.350
7.350
7.350
0
+0.20(+2.80%)
Feb 16, 2017
7.150
7.250
7.050
7.150
322,662
+0.10(+1.42%)
Feb 15, 2017
6.950
7.140
6.750
7.050
440,678
+0.15(+2.17%)
Feb 14, 2017
6.800
7.050
6.750
6.900
947,030
+0.20(+2.99%)
Feb 13, 2017
6.450
6.800
6.450
6.700
833,401
+0.50(+8.06%)
Feb 10, 2017
6.150
6.334
6.050
6.200
226,051
+0.10(+1.64%)
Feb 09, 2017
6.250
6.300
6.100
6.100
184,228
-0.10(-1.61%)
Feb 08, 2017
5.700
6.350
5.650
6.200
599,202
+0.40(+6.90%)
Feb 07, 2017
5.600
5.825
5.600
5.800
161,163
+0.15(+2.65%)
Feb 06, 2017
5.700
5.850
5.566
5.650
191,408
-0.10(-1.74%)
Feb 03, 2017
5.750
5.850
5.719
5.750
173,289
+0.00(+0.00%)
Feb 02, 2017
5.700
5.850
5.700
5.750
164,703
+0.05(+0.88%)
Feb 01, 2017
5.750
5.875
5.700
5.700
242,589
-0.05(-0.87%)
Jan 31, 2017
5.900
6.000
5.650
5.750
352,010
-0.20(-3.36%)
Jan 30, 2017
6.200
6.200
5.950
5.950
330,253
-0.25(-4.03%)
Jan 27, 2017
6.350
6.350
6.050
6.200
269,164
-0.10(-1.59%)
Jan 26, 2017
6.600
6.600
6.250
6.300
512,872
-0.30(-4.55%)
Jan 25, 2017
6.200
6.675
6.150
6.600
1,313,446
+0.50(+8.20%)
Jan 24, 2017
5.900
6.200
5.850
6.100
436,570
+0.15(+2.52%)
Jan 23, 2017
6.000
6.200
5.900
5.950
367,793
-0.05(-0.83%)
Jan 20, 2017
5.850
6.175
5.850
6.000
528,217
+0.15(+2.56%)
Jan 19, 2017
5.800
6.145
5.700
5.850
433,404
+0.05(+0.86%)
Jan 18, 2017
5.800
5.945
5.710
5.800
313,580
-0.05(-0.85%)
Jan 17, 2017
5.850
6.100
5.700
5.850
293,007
-0.15(-2.50%)
Jan 13, 2017
6.000
6.000
6.000
0
+0.40(+7.14%)
Jan 12, 2017
5.850
5.900
5.500
5.600
375,187
-0.20(-3.45%)
Jan 11, 2017
5.300
5.940
5.250
5.800
812,208
+0.50(+9.43%)
Jan 10, 2017
5.400
5.500
5.150
5.300
397,036
-0.15(-2.75%)
Jan 09, 2017
5.000
5.600
5.000
5.450
729,432
+0.45(+9.00%)
Jan 06, 2017
5.050
5.050
4.900
5.000
139,444
+0.00(+0.00%)
Jan 05, 2017
4.900
5.100
4.850
5.000
157,285
+0.15(+3.09%)
Jan 04, 2017
4.900
5.000
4.750
4.850
224,122
-0.05(-1.02%)
Jan 03, 2017
4.850
4.900
4.675
4.900
293,589
+0.10(+2.08%)
Dec 30, 2016
4.800
4.800
4.800
0
-0.20(-4.00%)
Dec 29, 2016
5.100
5.150
4.950
5.000
68,944
-0.10(-1.96%)
Dec 28, 2016
5.100
5.200
5.025
5.100
112,228
-0.05(-0.97%)
Dec 27, 2016
5.250
5.250
4.950
5.150
221,315
-0.10(-1.90%)
Dec 23, 2016
5.250
5.250
5.250
0
+0.25(+5.00%)
Dec 22, 2016
5.100
5.250
4.950
5.000
137,810
+0.05(+1.01%)
Dec 21, 2016
4.950
5.050
4.905
4.950
162,640
+0.00(+0.00%)
Dec 20, 2016
4.850
5.000
4.800
4.950
160,148
+0.15(+3.13%)
Dec 19, 2016
4.650
4.900
4.650
4.800
131,490
+0.10(+2.13%)
Dec 16, 2016
4.650
4.900
4.610
4.700
171,435
+0.00(+0.00%)
Dec 15, 2016
4.850
4.950
4.650
4.700
189,587
-0.15(-3.09%)
Dec 14, 2016
5.000
5.000
4.700
4.850
185,674
-0.10(-2.02%)
Dec 13, 2016
5.100
5.225
4.850
4.950
236,720
-0.10(-1.98%)
Dec 12, 2016
5.000
5.100
4.910
5.050
183,621
+0.00(+0.00%)
Dec 09, 2016
4.900
5.100
4.870
5.050
260,837
+0.20(+4.12%)
Dec 08, 2016
4.600
4.950
4.560
4.850
195,787
+0.20(+4.30%)
Dec 07, 2016
4.650
4.800
4.550
4.650
140,995
-0.05(-1.06%)
Dec 06, 2016
4.650
4.800
4.650
4.700
90,267
+0.05(+1.08%)
Dec 05, 2016
4.700
4.900
4.600
4.650
199,794
-0.05(-1.06%)
Dec 02, 2016
4.350
4.800
4.350
4.700
269,825
+0.35(+8.05%)
Dec 01, 2016
4.750
4.900
4.355
4.350
412,101
-0.45(-9.38%)
Nov 30, 2016
4.950
5.100
4.700
4.800
298,607
-0.15(-3.03%)
Nov 29, 2016
5.050
5.100
4.850
4.950
204,778
-0.15(-2.94%)
Nov 28, 2016
5.150
5.200
5.000
5.100
235,485
+0.00(+0.00%)
Nov 25, 2016
5.200
5.200
5.050
5.100
96,993
+0.00(+0.00%)
Nov 23, 2016
5.100
5.100
5.100
0
+0.05(+0.99%)
Nov 22, 2016
5.250
5.300
4.950
5.050
292,241
-0.20(-3.81%)
Nov 21, 2016
5.200
5.300
5.100
5.250
352,863
+0.15(+2.94%)
Nov 18, 2016
5.050
5.250
5.000
5.100
87,249
+0.05(+0.99%)
Nov 17, 2016
5.250
5.250
4.975
5.050
97,810
-0.15(-2.88%)
Nov 16, 2016
5.050
5.250
5.020
5.200
323,676
+0.15(+2.97%)
Nov 15, 2016
4.950
5.050
4.850
5.050
214,963
+0.20(+4.12%)
Nov 14, 2016
4.800
4.950
4.750
4.850
223,879
+0.10(+2.11%)
Nov 11, 2016
4.800
4.900
4.750
4.750
185,000
-0.15(-3.06%)
Nov 10, 2016
5.200
5.200
4.800
4.900
221,626
-0.15(-2.97%)
Nov 09, 2016
4.750
5.300
4.700
5.050
242,737
+0.05(+1.00%)
Nov 08, 2016
5.250
5.400
4.925
5.000
266,433
-0.20(-3.85%)
Nov 07, 2016
5.300
5.500
5.200
5.200
355,793
+0.05(+0.97%)
Nov 04, 2016
4.750
5.300
4.555
5.150
982,614
+0.35(+7.29%)
Nov 03, 2016
5.000
5.100
4.750
4.800
224,206
-0.20(-4.00%)
Nov 02, 2016
5.000
5.150
4.900
5.000
338,486
+0.00(+0.00%)
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.