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
Anika Therapeutics
(NQ:
ANIK
)
25.65
-0.06 (-0.23%)
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 (%)
Nov 30, 2010
6.100
6.120
6.010
6.110
7,905
+0.00(+0.00%)
Nov 29, 2010
6.180
6.200
6.100
6.110
2,470
-0.09(-1.45%)
Nov 26, 2010
6.240
6.240
6.200
6.200
475
-0.04(-0.64%)
Nov 24, 2010
6.270
6.240
6.240
6.240
3,817
-0.06(-0.95%)
Nov 23, 2010
6.260
6.319
6.200
6.300
7,061
-0.02(-0.32%)
Nov 22, 2010
6.280
6.430
6.260
6.320
13,045
-0.03(-0.47%)
Nov 19, 2010
6.290
6.350
6.250
6.350
8,465
+0.06(+0.95%)
Nov 18, 2010
6.290
6.290
6.250
6.290
15,999
+0.00(+0.00%)
Nov 17, 2010
6.360
6.360
6.260
6.290
15,231
-0.04(-0.63%)
Nov 16, 2010
6.280
6.330
6.250
6.330
12,891
+0.05(+0.80%)
Nov 15, 2010
6.270
6.360
6.270
6.280
12,284
+0.02(+0.32%)
Nov 12, 2010
6.350
6.370
6.250
6.260
9,854
-0.09(-1.42%)
Nov 11, 2010
6.200
6.520
6.200
6.350
10,256
-0.13(-2.01%)
Nov 10, 2010
6.540
6.540
6.250
6.480
15,942
-0.07(-1.07%)
Nov 09, 2010
6.850
6.870
6.550
6.550
26,993
-0.23(-3.39%)
Nov 08, 2010
6.980
6.980
6.740
6.780
6,056
-0.20(-2.86%)
Nov 05, 2010
6.815
6.980
6.740
6.980
11,150
+0.08(+1.16%)
Nov 04, 2010
6.630
6.900
6.610
6.900
12,042
+0.33(+5.02%)
Nov 03, 2010
6.610
6.830
6.550
6.570
85,585
-0.06(-0.90%)
Nov 02, 2010
6.620
6.650
6.470
6.630
9,195
+0.00(+0.00%)
Nov 01, 2010
6.500
6.630
6.361
6.630
63,246
+0.23(+3.59%)
Oct 29, 2010
6.550
6.600
6.400
6.400
18,500
-0.19(-2.88%)
Oct 28, 2010
6.800
6.800
6.470
6.590
20,201
-0.11(-1.64%)
Oct 27, 2010
6.450
6.700
6.180
6.700
112,112
+0.29(+4.51%)
Oct 25, 2010
6.330
6.440
6.330
6.411
18,070
+0.01(+0.17%)
Oct 22, 2010
6.000
6.400
6.000
6.400
35,434
+0.39(+6.49%)
Oct 21, 2010
6.060
6.070
5.988
6.010
10,080
-0.01(-0.17%)
Oct 20, 2010
6.110
6.120
6.000
6.020
8,931
+0.01(+0.17%)
Oct 19, 2010
6.020
6.080
5.930
6.010
12,260
-0.17(-2.75%)
Oct 18, 2010
6.010
6.180
6.000
6.180
21,731
+0.10(+1.64%)
Oct 15, 2010
6.080
6.090
5.890
6.080
23,269
+0.09(+1.50%)
Oct 14, 2010
6.000
6.010
5.880
5.990
11,914
-0.04(-0.66%)
Oct 13, 2010
5.970
6.060
5.925
6.030
14,350
+0.03(+0.50%)
Oct 12, 2010
5.920
6.050
5.910
6.000
36,444
+0.05(+0.93%)
Oct 11, 2010
5.900
5.970
5.890
5.945
4,580
+0.04(+0.76%)
Oct 08, 2010
5.950
5.950
5.880
5.900
3,560
-0.07(-1.17%)
Oct 07, 2010
5.880
5.990
5.780
5.970
11,497
+0.05(+0.84%)
Oct 06, 2010
5.920
6.012
5.810
5.920
3,041
-0.05(-0.84%)
Oct 05, 2010
5.750
6.000
5.750
5.970
48,153
+0.18(+3.11%)
Oct 04, 2010
5.880
5.950
5.730
5.790
38,435
-0.11(-1.86%)
Oct 01, 2010
6.020
6.020
5.800
5.900
17,237
-0.11(-1.83%)
Sep 30, 2010
5.850
6.010
5.750
6.010
48,657
+0.17(+2.82%)
Sep 29, 2010
5.760
5.880
5.760
5.845
30,540
+0.04(+0.78%)
Sep 28, 2010
5.820
5.860
5.730
5.800
27,590
-0.06(-1.02%)
Sep 27, 2010
5.940
5.950
5.840
5.860
4,237
-0.04(-0.68%)
Sep 24, 2010
5.900
5.950
5.801
5.900
36,500
+0.01(+0.17%)
Sep 23, 2010
5.720
5.900
5.720
5.890
33,413
+0.07(+1.20%)
Sep 22, 2010
5.850
5.900
5.760
5.820
12,359
+0.07(+1.22%)
Sep 21, 2010
5.780
5.840
5.579
5.750
9,772
+0.02(+0.35%)
Sep 20, 2010
5.850
5.850
5.630
5.730
12,367
-0.08(-1.38%)
Sep 17, 2010
5.650
5.930
5.560
5.810
66,188
+0.33(+6.02%)
Sep 15, 2010
5.270
5.556
5.270
5.480
28,830
+0.19(+3.59%)
Sep 14, 2010
5.270
5.389
5.270
5.290
34,392
-0.00(-0.00%)
Sep 13, 2010
5.070
5.300
5.070
5.290
24,663
+0.15(+2.92%)
Sep 10, 2010
5.110
5.190
5.010
5.140
30,002
+0.03(+0.59%)
Sep 09, 2010
5.200
5.270
5.090
5.110
26,021
+0.01(+0.20%)
Sep 08, 2010
5.200
5.200
5.060
5.100
6,749
-0.02(-0.39%)
Sep 07, 2010
5.120
5.200
5.020
5.120
15,869
+0.02(+0.39%)
Sep 03, 2010
5.090
5.190
5.030
5.100
11,764
-0.03(-0.58%)
Sep 02, 2010
4.930
5.130
4.930
5.130
24,406
+0.17(+3.43%)
Sep 01, 2010
4.950
5.040
4.950
4.960
14,768
+0.01(+0.20%)
Aug 31, 2010
4.940
4.980
4.900
4.950
27,542
-0.01(-0.20%)
Aug 30, 2010
5.070
5.070
4.950
4.960
15,900
-0.08(-1.59%)
Aug 27, 2010
4.970
5.070
4.950
5.040
18,113
+0.04(+0.80%)
Aug 26, 2010
5.070
5.120
4.950
5.000
12,791
-0.03(-0.60%)
Aug 25, 2010
5.090
5.090
4.960
5.030
10,921
-0.04(-0.79%)
Aug 24, 2010
4.830
5.090
4.830
5.070
47,525
+0.05(+1.00%)
Aug 23, 2010
5.000
5.100
4.950
5.020
69,440
-0.19(-3.65%)
Aug 20, 2010
5.150
5.380
5.110
5.210
73,683
-0.11(-2.07%)
Aug 19, 2010
5.190
5.320
4.840
5.320
147,590
+0.12(+2.31%)
Aug 18, 2010
5.500
5.550
5.020
5.200
109,123
-0.33(-5.97%)
Aug 17, 2010
5.520
5.550
5.450
5.530
17,730
-0.01(-0.18%)
Aug 16, 2010
5.680
5.750
5.420
5.540
111,777
-0.09(-1.60%)
Aug 13, 2010
5.670
5.750
5.480
5.630
79,422
+0.10(+1.81%)
Aug 12, 2010
5.730
5.751
5.380
5.530
85,299
-0.16(-2.81%)
Aug 11, 2010
5.620
5.850
5.510
5.690
44,892
+0.09(+1.61%)
Aug 10, 2010
5.900
5.940
5.570
5.600
51,370
-0.26(-4.44%)
Aug 09, 2010
5.770
5.960
5.740
5.860
21,342
+0.05(+0.86%)
Aug 06, 2010
5.875
5.950
5.690
5.810
61,145
-0.08(-1.36%)
Aug 05, 2010
5.920
6.020
5.890
5.890
42,946
-0.06(-1.01%)
Aug 04, 2010
6.000
6.040
5.430
5.950
30,435
-0.06(-1.00%)
Aug 03, 2010
6.020
6.070
5.910
6.010
31,482
-0.07(-1.15%)
Aug 02, 2010
5.860
6.090
5.860
6.080
28,169
+0.18(+3.05%)
Jul 30, 2010
5.730
5.940
5.730
5.900
33,093
-0.03(-0.51%)
Jul 29, 2010
5.800
5.960
5.740
5.930
47,404
+0.03(+0.51%)
Jul 28, 2010
6.150
6.150
5.840
5.900
63,315
-0.10(-1.67%)
Jul 27, 2010
5.900
6.010
5.900
6.000
69,808
+0.03(+0.50%)
Jul 26, 2010
5.690
6.480
5.650
5.970
93,979
+0.23(+4.01%)
Jul 23, 2010
5.750
5.976
5.670
5.740
55,249
-0.02(-0.35%)
Jul 22, 2010
5.890
6.010
5.740
5.760
28,711
-0.18(-3.03%)
Jul 21, 2010
5.850
6.000
5.730
5.940
17,487
-0.01(-0.17%)
Jul 20, 2010
5.760
5.950
5.676
5.950
8,984
+0.20(+3.48%)
Jul 19, 2010
5.740
5.800
5.710
5.750
33,074
-0.01(-0.17%)
Jul 16, 2010
5.870
5.966
5.750
5.760
9,206
-0.20(-3.36%)
Jul 15, 2010
5.840
6.069
5.750
5.960
19,266
+0.09(+1.53%)
Jul 14, 2010
5.600
6.040
5.580
5.870
48,856
+0.08(+1.38%)
Jul 13, 2010
5.500
5.790
5.410
5.790
130,427
+0.23(+4.14%)
Jul 12, 2010
5.780
5.780
5.360
5.560
157,645
-0.27(-4.63%)
Jul 09, 2010
6.020
6.020
5.781
5.830
36,960
-0.18(-3.00%)
Jul 08, 2010
6.060
6.060
5.890
6.010
5,235
+0.06(+1.01%)
Jul 07, 2010
5.990
5.990
5.890
5.950
5,465
+0.05(+0.85%)
Jul 06, 2010
6.100
6.100
5.840
5.900
32,043
-0.24(-3.91%)
Jul 02, 2010
6.050
6.190
5.970
6.140
22,585
+0.01(+0.16%)
Jul 01, 2010
5.890
6.130
5.890
6.130
33,811
+0.24(+4.07%)
Jun 30, 2010
6.070
6.250
5.890
5.890
23,456
-0.31(-5.00%)
Jun 29, 2010
6.550
6.550
6.120
6.200
16,890
-0.24(-3.73%)
Jun 25, 2010
6.160
6.629
6.160
6.440
22,137
+0.30(+4.89%)
Jun 24, 2010
6.090
6.350
5.900
6.140
32,078
+0.11(+1.82%)
Jun 23, 2010
5.990
6.100
5.950
6.030
17,324
+0.08(+1.34%)
Jun 22, 2010
5.940
6.119
5.920
5.950
55,803
+0.03(+0.51%)
Jun 21, 2010
5.950
6.010
5.860
5.920
51,558
+0.09(+1.54%)
Jun 18, 2010
5.900
5.920
5.830
5.830
25,227
-0.01(-0.17%)
Jun 17, 2010
6.000
6.070
5.840
5.840
70,381
-0.17(-2.75%)
Jun 16, 2010
6.070
6.130
5.980
6.005
61,586
-0.12(-1.88%)
Jun 15, 2010
5.950
6.120
5.950
6.120
14,520
+0.12(+2.00%)
Jun 14, 2010
6.050
6.075
5.870
6.000
21,797
+0.00(+0.00%)
Jun 11, 2010
5.990
6.000
5.950
6.000
17,926
+0.04(+0.67%)
Jun 10, 2010
6.050
6.050
5.950
5.960
6,921
-0.04(-0.67%)
Jun 09, 2010
6.000
6.160
5.950
6.000
18,580
+0.01(+0.17%)
Jun 08, 2010
6.090
6.120
5.960
5.990
40,535
-0.07(-1.16%)
Jun 07, 2010
5.960
6.210
5.960
6.060
10,153
+0.06(+1.00%)
Jun 04, 2010
6.140
6.140
5.950
6.000
12,169
-0.15(-2.44%)
Jun 03, 2010
6.100
6.150
6.050
6.150
9,618
+0.04(+0.65%)
Jun 02, 2010
6.190
6.280
6.080
6.110
16,260
-0.03(-0.49%)
Jun 01, 2010
6.150
6.300
6.140
6.140
19,790
-0.02(-0.32%)
May 28, 2010
6.170
6.280
6.010
6.160
29,081
-0.01(-0.16%)
May 27, 2010
6.118
6.560
6.040
6.170
85,393
+0.22(+3.70%)
May 26, 2010
5.920
6.180
5.920
5.950
26,831
+0.03(+0.51%)
May 25, 2010
6.000
6.000
5.830
5.920
22,291
-0.12(-1.99%)
May 24, 2010
6.080
6.100
6.000
6.040
16,819
+0.02(+0.33%)
May 21, 2010
6.030
6.140
5.900
6.020
39,868
-0.07(-1.15%)
May 20, 2010
6.080
6.341
5.980
6.090
63,929
-0.26(-4.09%)
May 19, 2010
6.350
6.450
6.220
6.350
52,370
+0.01(+0.16%)
May 18, 2010
6.550
6.550
6.180
6.340
26,170
-0.20(-3.06%)
May 17, 2010
6.630
6.680
6.310
6.540
23,483
-0.02(-0.30%)
May 14, 2010
6.530
6.660
6.530
6.560
12,009
-0.07(-1.06%)
May 13, 2010
6.840
6.840
6.630
6.630
10,484
-0.14(-2.07%)
May 12, 2010
6.860
7.000
6.620
6.770
19,120
+0.03(+0.45%)
May 11, 2010
6.740
6.900
6.290
6.740
69,794
-0.11(-1.61%)
May 10, 2010
6.799
7.100
5.880
6.850
155,988
-0.01(-0.15%)
May 07, 2010
6.910
7.160
6.830
6.860
36,435
-0.05(-0.72%)
May 06, 2010
7.080
7.180
6.810
6.910
19,036
-0.08(-1.14%)
May 05, 2010
7.100
7.210
6.980
6.990
17,260
-0.11(-1.55%)
May 04, 2010
6.990
7.390
6.990
7.100
38,008
+0.08(+1.14%)
May 03, 2010
7.070
7.190
6.990
7.020
19,200
-0.03(-0.43%)
Apr 30, 2010
7.140
7.220
6.980
7.050
33,691
-0.09(-1.26%)
Apr 29, 2010
7.000
7.250
6.800
7.140
38,448
+0.14(+2.00%)
Apr 28, 2010
7.310
7.310
6.960
7.000
45,826
-0.20(-2.78%)
Apr 27, 2010
7.300
7.360
7.200
7.200
49,666
-0.10(-1.37%)
Apr 26, 2010
7.330
7.400
7.300
7.300
21,554
-0.01(-0.14%)
Apr 23, 2010
7.230
7.400
7.200
7.310
28,265
+0.09(+1.25%)
Apr 22, 2010
7.030
7.250
6.980
7.220
16,640
+0.10(+1.40%)
Apr 21, 2010
7.160
7.180
6.820
7.120
29,611
-0.08(-1.11%)
Apr 20, 2010
7.180
7.280
7.089
7.200
20,457
+0.02(+0.28%)
Apr 19, 2010
7.180
7.180
7.000
7.180
20,674
+0.02(+0.28%)
Apr 16, 2010
7.030
7.160
6.980
7.160
26,022
+0.07(+0.99%)
Apr 15, 2010
7.020
7.180
6.940
7.090
27,122
+0.01(+0.14%)
Apr 14, 2010
7.110
7.200
6.890
7.080
36,188
+0.00(+0.00%)
Apr 13, 2010
7.170
7.290
7.060
7.080
10,363
-0.06(-0.84%)
Apr 12, 2010
7.120
7.330
7.000
7.140
47,856
+0.03(+0.42%)
Apr 09, 2010
7.040
7.110
6.920
7.110
19,340
+0.14(+2.01%)
Apr 08, 2010
6.910
6.970
6.900
6.970
25,727
+0.00(+0.00%)
Apr 07, 2010
6.920
7.080
6.920
6.970
20,036
-0.09(-1.27%)
Apr 06, 2010
7.080
7.080
6.900
7.060
22,057
+0.00(+0.00%)
Apr 05, 2010
7.110
7.190
6.960
7.060
28,904
-0.06(-0.84%)
Apr 01, 2010
7.250
7.120
7.120
7.120
29,700
+0.01(+0.12%)
Mar 31, 2010
7.230
7.230
7.100
7.112
17,512
-0.03(-0.39%)
Mar 30, 2010
7.290
7.390
7.140
7.140
35,774
-0.24(-3.25%)
Mar 29, 2010
7.240
7.390
7.110
7.380
57,842
+0.12(+1.65%)
Mar 26, 2010
7.350
7.350
6.910
7.260
61,968
+0.16(+2.25%)
Mar 25, 2010
6.905
7.740
6.870
7.100
330,196
+0.35(+5.19%)
Mar 24, 2010
6.690
6.770
6.550
6.750
39,825
+0.02(+0.30%)
Mar 23, 2010
6.840
6.840
6.510
6.730
60,911
-0.11(-1.61%)
Mar 22, 2010
6.790
6.850
6.730
6.840
20,512
+0.05(+0.74%)
Mar 19, 2010
6.640
6.800
6.471
6.790
71,539
+0.24(+3.66%)
Mar 18, 2010
6.460
6.720
6.270
6.550
43,638
+0.07(+1.08%)
Mar 17, 2010
6.760
6.760
6.250
6.480
68,021
+0.03(+0.47%)
Mar 16, 2010
6.450
6.640
6.380
6.450
60,668
-0.11(-1.68%)
Mar 15, 2010
6.480
6.560
6.370
6.560
27,566
-0.08(-1.20%)
Mar 12, 2010
6.470
6.640
6.370
6.640
22,708
+0.18(+2.79%)
Mar 11, 2010
6.650
6.750
6.350
6.460
40,525
-0.07(-1.07%)
Mar 10, 2010
7.100
7.130
6.350
6.530
96,851
-0.32(-4.67%)
Mar 09, 2010
6.530
7.150
6.420
6.850
103,324
+0.30(+4.58%)
Mar 08, 2010
6.630
6.780
6.440
6.550
26,550
+0.02(+0.31%)
Mar 05, 2010
6.340
6.580
6.320
6.530
26,114
+0.17(+2.67%)
Mar 04, 2010
6.220
6.360
6.180
6.360
11,620
+0.11(+1.76%)
Mar 03, 2010
6.300
6.340
6.150
6.250
20,998
-0.05(-0.79%)
Mar 02, 2010
6.430
6.450
6.260
6.300
18,005
-0.15(-2.33%)
Mar 01, 2010
6.300
6.560
6.120
6.450
51,397
+0.19(+3.04%)
Feb 26, 2010
6.300
6.400
6.180
6.260
10,740
-0.03(-0.48%)
Feb 25, 2010
6.200
6.316
6.100
6.290
8,903
+0.07(+1.13%)
Feb 24, 2010
6.170
6.760
6.100
6.220
128,919
+0.06(+0.97%)
Feb 23, 2010
6.600
6.860
6.090
6.160
101,883
-0.49(-7.37%)
Feb 22, 2010
6.540
6.700
6.400
6.650
10,350
+0.08(+1.22%)
Feb 19, 2010
6.630
6.630
6.430
6.570
13,255
-0.10(-1.50%)
Feb 18, 2010
6.520
6.680
6.430
6.670
29,350
+0.19(+2.93%)
Feb 17, 2010
6.500
6.756
6.180
6.480
52,614
-0.04(-0.61%)
Feb 16, 2010
6.460
6.580
6.400
6.520
16,734
+0.03(+0.46%)
Feb 12, 2010
6.640
6.490
6.490
6.490
26,400
-0.16(-2.41%)
Feb 11, 2010
6.420
6.750
6.350
6.650
36,687
+0.19(+2.94%)
Feb 10, 2010
6.330
6.530
6.250
6.460
21,524
-0.03(-0.46%)
Feb 09, 2010
6.480
6.530
6.420
6.490
11,321
+0.09(+1.41%)
Feb 08, 2010
6.410
6.460
6.360
6.400
9,415
+0.00(+0.00%)
Feb 05, 2010
6.410
6.480
6.370
6.400
20,157
-0.02(-0.31%)
Feb 04, 2010
6.470
6.480
6.351
6.420
36,124
-0.06(-0.92%)
Feb 03, 2010
6.410
6.500
6.410
6.480
21,185
+0.08(+1.25%)
Feb 02, 2010
6.210
6.430
6.070
6.400
51,632
+0.19(+3.06%)
Feb 01, 2010
6.380
6.440
6.050
6.210
45,111
-0.10(-1.58%)
Jan 29, 2010
6.470
6.600
6.250
6.310
17,037
-0.18(-2.77%)
Jan 28, 2010
6.350
6.490
6.040
6.490
66,502
+0.28(+4.51%)
Jan 27, 2010
6.380
6.470
6.150
6.210
29,980
-0.15(-2.36%)
Jan 26, 2010
6.570
6.570
6.154
6.360
60,503
-0.18(-2.75%)
Jan 25, 2010
6.560
6.624
6.400
6.540
77,200
+0.01(+0.15%)
Jan 22, 2010
6.640
6.830
6.440
6.530
53,673
-0.16(-2.39%)
Jan 21, 2010
7.050
7.190
6.440
6.690
142,496
-0.45(-6.30%)
Jan 20, 2010
7.300
7.330
7.030
7.140
24,953
-0.11(-1.52%)
Jan 19, 2010
7.070
7.319
7.070
7.250
21,976
+0.15(+2.11%)
Jan 15, 2010
7.020
7.100
7.100
7.100
41,000
+0.08(+1.14%)
Jan 14, 2010
7.390
7.400
6.810
7.020
31,868
-0.34(-4.62%)
Jan 13, 2010
7.120
7.360
7.110
7.360
25,237
+0.27(+3.81%)
Jan 12, 2010
6.940
7.130
6.600
7.090
166,068
+0.15(+2.16%)
Jan 11, 2010
7.370
7.370
6.850
6.940
89,998
-0.43(-5.84%)
Jan 08, 2010
7.790
7.790
7.210
7.370
50,462
-0.29(-3.79%)
Jan 07, 2010
7.700
7.970
7.550
7.660
35,910
+0.01(+0.13%)
Jan 06, 2010
7.830
7.870
7.500
7.650
35,625
-0.25(-3.16%)
Jan 05, 2010
7.510
7.900
7.490
7.900
70,653
+0.34(+4.50%)
Jan 04, 2010
7.660
7.850
7.100
7.560
207,820
-0.07(-0.92%)
Dec 31, 2009
8.470
7.630
7.630
7.630
241,800
-0.86(-10.13%)
Dec 30, 2009
8.500
8.580
8.320
8.490
21,218
-0.15(-1.74%)
Dec 29, 2009
8.360
8.649
8.360
8.640
29,433
+0.26(+3.10%)
Dec 28, 2009
8.510
8.730
8.346
8.380
43,756
-0.18(-2.10%)
Dec 24, 2009
8.590
8.700
8.550
8.560
5,800
+0.07(+0.82%)
Dec 23, 2009
8.790
8.790
8.450
8.490
12,091
+0.00(+0.00%)
Dec 22, 2009
8.500
8.740
8.410
8.490
12,500
+0.07(+0.83%)
Dec 21, 2009
8.250
8.560
8.250
8.420
8,298
+0.22(+2.68%)
Dec 18, 2009
8.240
8.260
8.200
8.200
5,986
-0.08(-0.96%)
Dec 17, 2009
8.250
8.350
8.210
8.280
22,748
-0.04(-0.48%)
Dec 16, 2009
8.510
8.590
8.170
8.320
77,840
-0.19(-2.23%)
Dec 15, 2009
8.750
8.800
8.500
8.510
28,211
-0.29(-3.30%)
Dec 14, 2009
8.820
8.970
8.670
8.800
19,088
+0.00(+0.00%)
Dec 11, 2009
8.870
8.920
8.700
8.800
20,450
-0.03(-0.34%)
Dec 10, 2009
9.070
9.230
8.730
8.830
53,612
-0.22(-2.43%)
Dec 09, 2009
8.910
9.250
8.880
9.050
47,811
+0.05(+0.56%)
Dec 08, 2009
8.660
9.080
8.520
9.000
76,785
+0.40(+4.65%)
Dec 07, 2009
9.050
9.120
8.520
8.600
64,094
-0.39(-4.34%)
Dec 04, 2009
9.040
9.130
8.812
8.990
30,270
+0.09(+1.01%)
Dec 03, 2009
8.090
9.140
8.090
8.900
126,081
+0.77(+9.47%)
Dec 02, 2009
8.100
8.190
8.030
8.130
19,404
+0.02(+0.25%)
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.