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 (%)
Oct 31, 2019
3.180
3.240
3.080
3.120
252,464
+0.02(+0.65%)
Oct 30, 2019
3.150
3.150
3.040
3.100
202,091
-0.05(-1.59%)
Oct 29, 2019
3.050
3.170
3.050
3.150
173,373
+0.11(+3.62%)
Oct 28, 2019
2.930
3.050
2.930
3.040
133,949
+0.11(+3.75%)
Oct 25, 2019
2.820
2.990
2.820
2.930
156,500
+0.13(+4.64%)
Oct 24, 2019
2.770
2.840
2.760
2.800
239,830
+0.08(+2.94%)
Oct 23, 2019
2.860
2.870
2.720
2.720
264,483
-0.15(-5.23%)
Oct 22, 2019
3.000
3.020
2.870
2.870
112,888
-0.12(-4.01%)
Oct 21, 2019
3.060
3.100
2.970
2.990
192,645
-0.04(-1.32%)
Oct 18, 2019
3.020
3.060
2.970
3.030
104,900
-0.02(-0.66%)
Oct 17, 2019
3.050
3.080
3.000
3.050
185,862
+0.01(+0.33%)
Oct 16, 2019
3.100
3.105
3.010
3.040
171,750
-0.05(-1.62%)
Oct 15, 2019
3.000
3.120
2.990
3.090
428,549
+0.10(+3.34%)
Oct 14, 2019
3.000
3.040
2.960
2.990
131,666
+0.00(+0.00%)
Oct 11, 2019
2.950
3.040
2.920
2.990
347,100
+0.08(+2.75%)
Oct 10, 2019
2.990
3.005
2.870
2.910
215,988
-0.08(-2.68%)
Oct 09, 2019
2.880
3.000
2.840
2.990
243,293
+0.13(+4.55%)
Oct 08, 2019
2.860
2.960
2.840
2.860
343,569
-0.01(-0.35%)
Oct 07, 2019
2.840
2.910
2.753
2.870
359,145
+0.07(+2.50%)
Oct 04, 2019
2.820
2.950
2.780
2.800
450,000
-0.07(-2.44%)
Oct 03, 2019
3.050
3.200
2.790
2.870
996,655
-0.58(-16.81%)
Oct 02, 2019
3.360
3.460
3.320
3.450
110,948
+0.05(+1.47%)
Oct 01, 2019
3.560
3.650
3.390
3.400
133,429
-0.16(-4.49%)
Sep 30, 2019
3.630
3.670
3.550
3.560
187,567
-0.06(-1.66%)
Sep 27, 2019
3.660
3.700
3.556
3.620
111,600
-0.05(-1.36%)
Sep 26, 2019
3.720
3.730
3.660
3.670
161,882
-0.02(-0.54%)
Sep 25, 2019
3.670
3.745
3.580
3.690
208,151
+0.03(+0.82%)
Sep 24, 2019
3.720
3.750
3.630
3.660
146,480
-0.06(-1.61%)
Sep 23, 2019
3.700
3.770
3.610
3.720
122,354
+0.01(+0.27%)
Sep 20, 2019
3.850
3.850
3.690
3.710
315,000
-0.13(-3.39%)
Sep 19, 2019
3.860
3.930
3.820
3.840
72,388
-0.02(-0.52%)
Sep 18, 2019
3.970
3.990
3.840
3.860
99,848
-0.09(-2.28%)
Sep 17, 2019
4.070
4.070
3.930
3.950
116,775
-0.13(-3.19%)
Sep 16, 2019
3.960
4.120
3.900
4.080
126,941
+0.08(+2.00%)
Sep 13, 2019
3.990
4.030
3.949
4.000
113,700
+0.02(+0.50%)
Sep 12, 2019
3.970
4.010
3.820
3.980
133,453
+0.03(+0.76%)
Sep 11, 2019
3.900
3.990
3.880
3.950
115,129
+0.05(+1.28%)
Sep 10, 2019
3.800
3.910
3.770
3.900
105,562
+0.10(+2.63%)
Sep 09, 2019
3.610
3.800
3.605
3.800
151,342
+0.23(+6.44%)
Sep 06, 2019
3.580
3.610
3.530
3.570
99,200
+0.01(+0.28%)
Sep 05, 2019
3.500
3.600
3.490
3.560
120,691
+0.13(+3.79%)
Sep 04, 2019
3.400
3.510
3.400
3.430
115,051
+0.06(+1.78%)
Sep 03, 2019
3.330
3.390
3.260
3.370
195,364
-0.02(-0.59%)
Aug 30, 2019
3.400
3.440
3.330
3.390
125,700
-0.01(-0.29%)
Aug 29, 2019
3.380
3.440
3.260
3.400
79,919
+0.06(+1.80%)
Aug 28, 2019
3.280
3.390
3.240
3.340
121,718
+0.05(+1.52%)
Aug 27, 2019
3.400
3.400
3.240
3.290
178,248
-0.08(-2.37%)
Aug 26, 2019
3.470
3.490
3.360
3.370
161,140
-0.08(-2.32%)
Aug 23, 2019
3.600
3.620
3.240
3.450
207,100
-0.20(-5.48%)
Aug 22, 2019
3.570
3.700
3.570
3.650
206,126
+0.07(+1.96%)
Aug 21, 2019
3.690
3.710
3.580
3.580
163,788
-0.09(-2.45%)
Aug 20, 2019
3.690
3.705
3.610
3.670
158,798
-0.02(-0.54%)
Aug 19, 2019
3.760
3.780
3.675
3.690
237,736
+0.01(+0.27%)
Aug 16, 2019
3.580
3.690
3.550
3.680
181,300
+0.13(+3.66%)
Aug 15, 2019
3.720
3.720
3.500
3.550
158,565
-0.17(-4.57%)
Aug 14, 2019
3.860
3.890
3.600
3.720
234,471
-0.28(-7.00%)
Aug 13, 2019
3.800
4.000
3.800
4.000
302,537
+0.17(+4.44%)
Aug 12, 2019
3.830
3.880
3.790
3.830
84,181
-0.01(-0.26%)
Aug 09, 2019
4.000
4.000
3.795
3.840
182,100
-0.18(-4.48%)
Aug 08, 2019
3.880
4.070
3.860
4.020
112,833
+0.17(+4.42%)
Aug 07, 2019
3.750
3.870
3.750
3.850
81,736
+0.05(+1.32%)
Aug 06, 2019
3.850
3.950
3.720
3.800
134,078
-0.06(-1.55%)
Aug 05, 2019
4.020
4.020
3.810
3.860
163,576
-0.25(-6.08%)
Aug 02, 2019
4.130
4.160
4.010
4.110
106,200
-0.05(-1.20%)
Aug 01, 2019
4.250
4.470
4.150
4.160
212,056
-0.11(-2.58%)
Jul 31, 2019
4.320
4.450
4.230
4.270
275,979
-0.05(-1.16%)
Jul 30, 2019
4.130
4.370
4.130
4.320
180,454
+0.12(+2.86%)
Jul 29, 2019
4.250
4.290
4.170
4.200
141,483
-0.07(-1.64%)
Jul 26, 2019
4.370
4.410
4.190
4.270
223,700
-0.08(-1.84%)
Jul 25, 2019
4.350
4.420
4.110
4.350
594,630
+0.18(+4.32%)
Jul 24, 2019
3.960
4.250
3.910
4.170
393,876
+0.20(+5.04%)
Jul 23, 2019
4.050
4.090
3.930
3.970
140,411
-0.08(-1.98%)
Jul 22, 2019
3.970
4.120
3.940
4.050
238,168
+0.10(+2.53%)
Jul 19, 2019
3.900
4.000
3.840
3.950
189,500
+0.04(+1.02%)
Jul 18, 2019
4.000
4.050
3.895
3.910
118,454
-0.09(-2.25%)
Jul 17, 2019
3.970
4.050
3.920
4.000
143,326
+0.05(+1.27%)
Jul 16, 2019
3.990
4.090
3.930
3.950
150,169
-0.08(-1.99%)
Jul 15, 2019
4.040
4.060
4.000
4.030
91,893
+0.03(+0.75%)
Jul 12, 2019
3.980
4.060
3.900
4.000
186,900
+0.01(+0.25%)
Jul 11, 2019
4.020
4.080
3.960
3.990
160,253
-0.02(-0.50%)
Jul 10, 2019
4.070
4.130
3.980
4.010
100,604
-0.02(-0.50%)
Jul 09, 2019
4.010
4.040
3.930
4.030
123,613
+0.02(+0.50%)
Jul 08, 2019
4.120
4.140
4.010
4.010
104,652
-0.11(-2.67%)
Jul 05, 2019
4.100
4.150
4.070
4.120
80,900
-0.05(-1.20%)
Jul 03, 2019
4.150
4.210
4.103
4.170
55,000
+0.01(+0.24%)
Jul 02, 2019
4.210
4.230
4.060
4.160
148,352
-0.06(-1.42%)
Jul 01, 2019
4.220
4.350
4.160
4.220
360,149
+0.26(+6.57%)
Jun 28, 2019
3.900
4.130
3.900
3.960
362,600
+0.07(+1.80%)
Jun 27, 2019
3.860
3.960
3.750
3.890
294,882
+0.03(+0.78%)
Jun 26, 2019
3.610
3.940
3.590
3.860
388,275
+0.29(+8.12%)
Jun 25, 2019
3.920
3.950
3.550
3.570
700,615
-0.36(-9.16%)
Jun 24, 2019
4.050
4.050
3.910
3.930
162,923
-0.13(-3.20%)
Jun 21, 2019
4.020
4.080
3.980
4.060
265,300
+0.02(+0.50%)
Jun 20, 2019
4.070
4.150
3.980
4.040
185,341
-0.08(-1.94%)
Jun 19, 2019
4.170
4.190
4.060
4.120
108,652
-0.01(-0.24%)
Jun 18, 2019
4.030
4.170
4.000
4.130
291,874
+0.17(+4.29%)
Jun 17, 2019
3.980
4.170
3.910
3.960
362,162
-0.12(-2.94%)
Jun 14, 2019
4.150
4.260
3.980
4.080
232,800
-0.15(-3.55%)
Jun 13, 2019
4.280
4.340
4.210
4.230
132,473
-0.03(-0.70%)
Jun 12, 2019
4.530
4.560
4.207
4.260
306,419
-0.21(-4.70%)
Jun 11, 2019
4.320
4.700
4.240
4.470
1,812,839
+0.21(+4.93%)
Jun 10, 2019
4.230
4.360
4.190
4.260
199,319
+0.07(+1.67%)
Jun 07, 2019
4.170
4.220
4.125
4.190
479,600
+0.03(+0.72%)
Jun 06, 2019
4.100
4.220
4.050
4.160
196,201
+0.07(+1.71%)
Jun 05, 2019
4.210
4.210
4.000
4.090
152,054
-0.08(-1.92%)
Jun 04, 2019
3.980
4.200
3.930
4.170
312,984
+0.25(+6.38%)
Jun 03, 2019
3.970
4.000
3.860
3.920
371,211
-0.07(-1.75%)
May 31, 2019
4.010
4.040
3.940
3.990
233,700
-0.09(-2.21%)
May 30, 2019
4.290
4.310
4.070
4.080
290,681
-0.21(-4.90%)
May 29, 2019
4.350
4.380
4.270
4.290
484,776
-0.10(-2.28%)
May 28, 2019
4.420
4.510
4.370
4.390
402,504
-0.02(-0.45%)
May 24, 2019
4.480
4.550
4.390
4.410
199,500
-0.05(-1.12%)
May 23, 2019
4.440
4.520
4.350
4.460
221,574
-0.08(-1.76%)
May 22, 2019
4.550
4.620
4.478
4.540
218,220
-0.06(-1.30%)
May 21, 2019
4.590
4.710
4.570
4.600
310,390
+0.07(+1.55%)
May 20, 2019
4.790
4.812
4.420
4.530
464,471
-0.36(-7.36%)
May 17, 2019
4.940
5.050
4.860
4.890
295,600
-0.12(-2.40%)
May 16, 2019
5.210
5.240
4.970
5.010
256,844
-0.29(-5.47%)
May 15, 2019
5.180
5.410
5.180
5.300
140,839
+0.06(+1.15%)
May 14, 2019
5.070
5.330
5.010
5.240
359,990
+0.17(+3.35%)
May 13, 2019
5.320
5.365
5.050
5.070
261,086
-0.36(-6.63%)
May 10, 2019
5.390
5.450
5.280
5.430
209,000
+0.01(+0.18%)
May 09, 2019
5.560
5.560
5.290
5.420
242,257
-0.20(-3.56%)
May 08, 2019
5.500
5.680
5.500
5.620
195,364
+0.10(+1.81%)
May 07, 2019
5.720
5.730
5.450
5.520
463,451
-0.26(-4.50%)
May 06, 2019
5.550
5.790
5.538
5.780
271,457
+0.08(+1.40%)
May 03, 2019
5.650
5.800
5.640
5.700
388,800
+0.04(+0.71%)
May 02, 2019
5.700
5.770
5.590
5.660
167,325
-0.05(-0.88%)
May 01, 2019
5.670
5.890
5.650
5.710
393,432
+0.01(+0.18%)
Apr 30, 2019
5.620
5.770
5.520
5.700
576,002
+0.09(+1.60%)
Apr 29, 2019
5.600
5.780
5.460
5.610
376,651
+0.06(+1.08%)
Apr 26, 2019
5.500
6.140
5.500
5.550
1,402,400
+0.12(+2.21%)
Apr 25, 2019
5.150
5.930
5.130
5.430
2,162,761
+0.69(+14.56%)
Apr 24, 2019
4.690
4.860
4.640
4.740
259,320
+0.08(+1.72%)
Apr 23, 2019
4.390
4.700
4.300
4.660
361,855
+0.25(+5.67%)
Apr 22, 2019
4.700
4.700
4.360
4.410
380,700
-0.34(-7.16%)
Apr 18, 2019
4.890
4.900
4.720
4.750
238,800
-0.16(-3.26%)
Apr 17, 2019
4.980
5.130
4.910
4.910
195,023
-0.01(-0.20%)
Apr 16, 2019
4.840
4.980
4.810
4.920
170,435
+0.09(+1.86%)
Apr 15, 2019
4.780
4.880
4.740
4.830
220,061
+0.05(+1.05%)
Apr 12, 2019
4.830
4.840
4.715
4.780
78,500
-0.02(-0.42%)
Apr 11, 2019
4.850
4.990
4.760
4.800
181,717
-0.05(-1.03%)
Apr 10, 2019
4.790
4.870
4.780
4.850
479,216
+0.07(+1.46%)
Apr 09, 2019
4.810
4.820
4.670
4.780
427,267
-0.04(-0.83%)
Apr 08, 2019
4.950
4.960
4.800
4.820
123,463
-0.16(-3.21%)
Apr 05, 2019
4.920
5.140
4.900
4.980
434,300
+0.09(+1.84%)
Apr 04, 2019
4.920
4.990
4.810
4.890
139,315
-0.03(-0.61%)
Apr 03, 2019
5.000
5.132
4.850
4.920
574,717
-0.02(-0.40%)
Apr 02, 2019
4.790
4.990
4.740
4.940
386,956
+0.19(+4.00%)
Apr 01, 2019
4.500
4.770
4.470
4.750
221,259
+0.30(+6.74%)
Mar 29, 2019
4.370
4.490
4.350
4.450
563,600
+0.12(+2.77%)
Mar 28, 2019
4.430
4.490
4.320
4.330
124,096
-0.11(-2.48%)
Mar 27, 2019
4.410
4.460
4.340
4.440
130,892
+0.03(+0.68%)
Mar 26, 2019
4.450
4.490
4.400
4.410
214,623
-0.01(-0.23%)
Mar 25, 2019
4.350
4.450
4.289
4.420
159,299
+0.07(+1.61%)
Mar 22, 2019
4.370
4.410
4.270
4.350
249,400
-0.05(-1.14%)
Mar 21, 2019
4.460
4.560
4.380
4.400
199,360
-0.06(-1.35%)
Mar 20, 2019
4.540
4.590
4.400
4.460
667,052
-0.08(-1.76%)
Mar 19, 2019
4.450
4.570
4.430
4.540
146,110
+0.10(+2.25%)
Mar 18, 2019
4.530
4.540
4.320
4.440
164,344
-0.07(-1.55%)
Mar 15, 2019
4.440
4.560
4.320
4.510
319,300
+0.12(+2.73%)
Mar 14, 2019
4.550
4.600
4.330
4.390
198,361
-0.15(-3.30%)
Mar 13, 2019
4.540
4.600
4.440
4.540
176,791
+0.06(+1.34%)
Mar 12, 2019
4.270
4.520
4.240
4.480
274,615
+0.21(+4.92%)
Mar 11, 2019
4.220
4.360
4.190
4.270
218,176
+0.08(+1.91%)
Mar 08, 2019
4.150
4.240
4.150
4.190
234,600
+0.00(+0.00%)
Mar 07, 2019
4.250
4.270
4.150
4.190
157,865
-0.06(-1.41%)
Mar 06, 2019
4.300
4.320
4.240
4.250
284,099
-0.07(-1.62%)
Mar 05, 2019
4.380
4.380
4.270
4.320
121,211
-0.07(-1.59%)
Mar 04, 2019
4.300
4.410
4.260
4.390
184,385
+0.10(+2.33%)
Mar 01, 2019
4.510
4.520
4.245
4.290
310,100
-0.17(-3.81%)
Feb 28, 2019
4.260
4.510
4.180
4.460
359,890
+0.19(+4.45%)
Feb 27, 2019
4.370
4.390
4.180
4.270
353,870
-0.13(-2.95%)
Feb 26, 2019
4.380
4.580
4.320
4.400
433,016
+0.01(+0.23%)
Feb 25, 2019
4.380
4.610
4.330
4.390
397,490
+0.07(+1.62%)
Feb 22, 2019
4.080
4.360
4.060
4.320
616,700
+0.21(+5.11%)
Feb 21, 2019
4.250
4.350
3.930
4.110
1,249,137
-0.39(-8.67%)
Feb 20, 2019
4.380
4.520
4.350
4.500
342,240
+0.12(+2.74%)
Feb 19, 2019
4.430
4.560
4.370
4.380
328,684
-0.05(-1.13%)
Feb 15, 2019
4.300
4.520
4.250
4.430
336,100
+0.15(+3.50%)
Feb 14, 2019
4.250
4.350
4.250
4.280
236,294
+0.04(+0.94%)
Feb 13, 2019
4.180
4.280
4.130
4.240
118,218
+0.06(+1.44%)
Feb 12, 2019
4.060
4.200
4.015
4.180
169,934
+0.16(+3.98%)
Feb 11, 2019
4.050
4.070
3.970
4.020
77,340
-0.03(-0.74%)
Feb 08, 2019
4.000
4.070
3.940
4.050
95,400
+0.00(+0.00%)
Feb 07, 2019
4.160
4.195
3.990
4.050
242,684
-0.13(-3.11%)
Feb 06, 2019
4.200
4.280
4.160
4.180
148,396
+0.01(+0.24%)
Feb 05, 2019
4.130
4.260
4.126
4.170
292,615
+0.02(+0.48%)
Feb 04, 2019
4.130
4.180
4.100
4.150
175,172
+0.01(+0.24%)
Feb 01, 2019
4.110
4.160
4.050
4.140
170,300
+0.03(+0.73%)
Jan 31, 2019
4.110
4.318
4.060
4.110
211,799
+0.00(+0.00%)
Jan 30, 2019
3.970
4.120
3.920
4.110
231,071
+0.18(+4.58%)
Jan 29, 2019
4.040
4.040
3.900
3.930
200,258
-0.10(-2.48%)
Jan 28, 2019
4.040
4.070
3.900
4.030
213,377
-0.11(-2.66%)
Jan 25, 2019
4.200
4.260
4.130
4.140
306,700
-0.04(-0.96%)
Jan 24, 2019
3.960
4.190
3.920
4.180
245,559
+0.25(+6.36%)
Jan 23, 2019
3.920
3.970
3.860
3.930
271,045
+0.00(+0.00%)
Jan 22, 2019
3.980
4.010
3.850
3.930
239,699
-0.07(-1.75%)
Jan 18, 2019
3.960
4.050
3.915
4.000
308,800
+0.08(+2.04%)
Jan 17, 2019
3.890
3.990
3.850
3.920
231,869
+0.00(+0.00%)
Jan 16, 2019
3.990
4.020
3.900
3.920
258,713
-0.08(-2.00%)
Jan 15, 2019
3.910
4.090
3.900
4.000
514,137
+0.10(+2.56%)
Jan 14, 2019
4.170
4.170
3.700
3.900
931,764
-0.63(-13.91%)
Jan 11, 2019
4.590
4.630
4.500
4.530
132,500
-0.07(-1.52%)
Jan 10, 2019
4.530
4.680
4.510
4.600
174,837
+0.06(+1.32%)
Jan 09, 2019
4.490
4.620
4.480
4.540
223,862
+0.09(+2.02%)
Jan 08, 2019
4.410
4.537
4.330
4.450
218,038
+0.06(+1.37%)
Jan 07, 2019
4.260
4.450
4.220
4.390
275,478
+0.11(+2.57%)
Jan 04, 2019
4.150
4.340
4.130
4.280
283,200
+0.13(+3.13%)
Jan 03, 2019
4.430
4.430
4.100
4.150
918,411
-0.35(-7.78%)
Jan 02, 2019
4.300
4.500
4.210
4.500
205,627
+0.15(+3.45%)
Dec 31, 2018
4.340
4.420
4.165
4.350
433,000
+0.02(+0.46%)
Dec 28, 2018
4.220
4.420
4.190
4.330
531,000
+0.14(+3.34%)
Dec 27, 2018
4.080
4.340
4.080
4.190
441,308
+0.09(+2.20%)
Dec 26, 2018
4.080
4.140
3.990
4.100
410,730
+0.02(+0.49%)
Dec 24, 2018
4.050
4.120
3.930
4.080
253,200
+0.02(+0.49%)
Dec 21, 2018
4.140
4.150
4.050
4.060
452,900
-0.07(-1.69%)
Dec 20, 2018
4.200
4.300
4.090
4.130
361,907
-0.07(-1.67%)
Dec 19, 2018
4.170
4.390
4.150
4.200
463,319
+0.01(+0.24%)
Dec 18, 2018
4.230
4.330
4.100
4.190
396,772
-0.03(-0.71%)
Dec 17, 2018
4.250
4.460
4.190
4.220
518,998
-0.07(-1.63%)
Dec 14, 2018
4.270
4.560
4.250
4.290
352,600
-0.06(-1.38%)
Dec 13, 2018
4.230
4.460
4.170
4.350
641,262
+0.08(+1.87%)
Dec 12, 2018
4.530
4.610
4.200
4.270
1,102,965
-0.22(-4.90%)
Dec 11, 2018
4.600
4.720
4.350
4.490
508,364
-0.08(-1.75%)
Dec 10, 2018
5.000
5.030
4.520
4.570
686,548
-0.46(-9.15%)
Dec 07, 2018
5.200
5.250
5.010
5.030
263,800
-0.17(-3.27%)
Dec 06, 2018
5.300
5.440
5.150
5.200
333,281
-0.10(-1.89%)
Dec 04, 2018
5.560
5.580
5.300
5.300
382,600
-0.27(-4.85%)
Dec 03, 2018
5.670
5.700
5.530
5.570
288,836
+0.06(+1.09%)
Nov 30, 2018
5.550
5.670
5.450
5.510
282,800
-0.08(-1.43%)
Nov 29, 2018
5.680
5.710
5.510
5.590
247,105
-0.09(-1.58%)
Nov 28, 2018
5.700
5.750
5.570
5.680
437,404
-0.03(-0.53%)
Nov 27, 2018
5.300
5.840
5.260
5.710
1,196,609
+0.56(+10.87%)
Nov 26, 2018
5.300
5.380
5.150
5.150
282,442
-0.09(-1.72%)
Nov 23, 2018
5.200
5.300
5.200
5.240
118,600
-0.01(-0.19%)
Nov 21, 2018
5.250
5.250
5.250
0
+0.01(+0.19%)
Nov 20, 2018
5.280
5.330
5.170
5.240
336,353
-0.06(-1.13%)
Nov 19, 2018
5.490
5.600
5.280
5.300
312,968
-0.24(-4.33%)
Nov 16, 2018
5.670
5.700
5.450
5.540
343,800
-0.17(-2.98%)
Nov 15, 2018
5.550
5.740
5.520
5.710
228,041
+0.15(+2.70%)
Nov 14, 2018
5.490
5.690
5.480
5.560
335,002
+0.11(+2.02%)
Nov 13, 2018
5.600
5.680
5.410
5.450
471,338
-0.05(-0.91%)
Nov 12, 2018
5.730
5.750
5.470
5.500
506,534
-0.23(-4.01%)
Nov 09, 2018
5.840
5.930
5.620
5.730
304,900
-0.20(-3.37%)
Nov 08, 2018
5.780
5.960
5.740
5.930
265,429
+0.09(+1.54%)
Nov 07, 2018
6.000
6.000
5.770
5.840
371,348
-0.08(-1.35%)
Nov 06, 2018
5.780
5.990
5.760
5.920
436,925
+0.15(+2.60%)
Nov 05, 2018
6.050
6.170
5.560
5.770
711,399
-0.12(-2.04%)
Nov 02, 2018
5.410
6.110
5.410
5.890
1,129,300
+0.50(+9.28%)
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.