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 (%)
Mar 31, 2021
11.28
11.77
11.24
11.66
577,598
+0.59(+5.33%)
Mar 30, 2021
10.58
11.19
10.41
11.07
390,861
+0.35(+3.26%)
Mar 29, 2021
11.32
11.60
10.61
10.72
476,380
-0.64(-5.63%)
Mar 26, 2021
11.37
11.46
10.83
11.36
332,200
+0.13(+1.16%)
Mar 25, 2021
10.92
11.35
10.64
11.23
457,639
+0.01(+0.09%)
Mar 24, 2021
12.11
12.58
11.19
11.22
582,695
-0.72(-6.03%)
Mar 23, 2021
13.04
13.05
11.84
11.94
525,786
-1.19(-9.06%)
Mar 22, 2021
13.48
13.62
12.94
13.13
355,996
+0.02(+0.15%)
Mar 19, 2021
12.60
13.20
12.34
13.11
911,900
+0.42(+3.31%)
Mar 18, 2021
13.38
13.51
12.61
12.69
468,878
-0.89(-6.55%)
Mar 17, 2021
13.36
13.75
12.80
13.58
518,180
+0.03(+0.22%)
Mar 16, 2021
14.11
14.11
13.26
13.55
545,115
-0.46(-3.28%)
Mar 15, 2021
13.87
14.09
12.85
14.01
1,103,586
+0.14(+1.01%)
Mar 12, 2021
12.69
13.90
12.21
13.87
974,200
+1.12(+8.83%)
Mar 11, 2021
11.88
12.77
11.80
12.74
745,778
+1.34(+11.80%)
Mar 10, 2021
11.95
12.29
11.31
11.40
688,358
-0.08(-0.70%)
Mar 09, 2021
10.93
11.67
10.85
11.48
571,410
+0.80(+7.49%)
Mar 08, 2021
11.46
11.47
10.56
10.68
544,539
-0.61(-5.40%)
Mar 05, 2021
11.80
11.85
10.11
11.29
877,400
-0.28(-2.42%)
Mar 04, 2021
12.62
12.78
11.16
11.57
828,780
-1.20(-9.40%)
Mar 03, 2021
13.19
13.60
12.65
12.77
461,974
-0.33(-2.52%)
Mar 02, 2021
13.86
13.97
13.10
13.10
404,385
-0.68(-4.93%)
Mar 01, 2021
13.41
13.80
13.20
13.78
274,973
+0.85(+6.57%)
Feb 26, 2021
12.69
13.22
12.20
12.93
445,900
+0.20(+1.57%)
Feb 25, 2021
13.79
14.00
12.70
12.73
509,877
-1.32(-9.43%)
Feb 24, 2021
13.57
14.13
13.22
14.05
532,445
+0.29(+2.07%)
Feb 23, 2021
13.68
13.91
12.25
13.77
1,012,943
-0.66(-4.57%)
Feb 22, 2021
14.88
15.75
14.39
14.43
1,055,920
-0.94(-6.12%)
Feb 19, 2021
13.00
15.84
12.78
15.37
3,190,400
+3.28(+27.13%)
Feb 18, 2021
12.62
12.64
11.90
12.09
638,354
-0.45(-3.59%)
Feb 17, 2021
12.34
12.63
11.82
12.54
386,707
-0.06(-0.48%)
Feb 16, 2021
12.67
12.74
12.30
12.60
459,461
+0.11(+0.88%)
Feb 12, 2021
12.20
12.93
12.00
12.49
423,600
+0.30(+2.46%)
Feb 11, 2021
12.01
12.25
11.75
12.19
374,785
+0.38(+3.22%)
Feb 10, 2021
12.20
12.20
11.52
11.81
352,593
-0.01(-0.08%)
Feb 09, 2021
12.15
12.17
11.51
11.82
484,844
-0.53(-4.29%)
Feb 08, 2021
11.40
12.47
11.36
12.35
526,676
+1.12(+9.97%)
Feb 05, 2021
11.55
11.55
11.06
11.23
285,700
-0.22(-1.92%)
Feb 04, 2021
11.09
11.49
10.90
11.45
271,504
+0.45(+4.09%)
Feb 03, 2021
11.42
11.60
10.90
11.00
216,537
-0.26(-2.31%)
Feb 02, 2021
11.00
11.32
10.73
11.26
283,075
+0.33(+3.02%)
Feb 01, 2021
10.43
11.09
10.16
10.93
372,200
+0.60(+5.81%)
Jan 29, 2021
10.95
11.05
10.29
10.33
362,800
-0.54(-4.97%)
Jan 28, 2021
10.77
11.04
10.57
10.87
312,600
+0.25(+2.35%)
Jan 27, 2021
10.96
11.04
10.27
10.62
402,497
-0.60(-5.35%)
Jan 26, 2021
11.88
11.88
11.16
11.22
307,547
-0.59(-5.00%)
Jan 25, 2021
12.30
12.65
11.60
11.81
523,247
-0.13(-1.09%)
Jan 22, 2021
11.73
11.99
11.52
11.94
351,000
+0.05(+0.42%)
Jan 21, 2021
11.76
12.03
11.33
11.89
380,109
+0.27(+2.32%)
Jan 20, 2021
12.27
12.40
11.40
11.62
454,440
-0.51(-4.20%)
Jan 19, 2021
12.02
12.21
11.70
12.13
405,797
+0.54(+4.66%)
Jan 15, 2021
12.28
12.28
11.55
11.59
349,900
-0.76(-6.15%)
Jan 14, 2021
11.68
12.45
11.68
12.35
622,091
+0.86(+7.48%)
Jan 13, 2021
11.58
11.68
11.39
11.49
295,311
-0.10(-0.86%)
Jan 12, 2021
11.37
11.84
11.22
11.59
572,277
+0.34(+3.02%)
Jan 11, 2021
11.08
11.48
11.00
11.25
318,120
+0.06(+0.54%)
Jan 08, 2021
11.51
11.74
10.91
11.19
477,400
-0.13(-1.15%)
Jan 07, 2021
10.95
11.63
10.68
11.32
760,913
+0.54(+5.01%)
Jan 06, 2021
10.13
10.93
10.12
10.78
791,108
+0.66(+6.52%)
Jan 05, 2021
9.830
10.22
9.710
10.12
502,919
+0.29(+2.95%)
Jan 04, 2021
9.800
10.38
9.620
9.830
632,221
+0.26(+2.72%)
Dec 31, 2020
9.570
9.570
9.570
255,973
-0.21(-2.15%)
Dec 30, 2020
9.330
9.870
9.330
9.780
255,973
+0.48(+5.16%)
Dec 29, 2020
9.700
9.730
9.080
9.300
517,348
-0.48(-4.91%)
Dec 28, 2020
9.760
10.09
9.620
9.780
633,028
+0.14(+1.45%)
Dec 24, 2020
10.60
10.61
9.450
9.640
716,400
-0.85(-8.10%)
Dec 23, 2020
10.10
11.26
9.980
10.49
1,645,824
+0.38(+3.76%)
Dec 22, 2020
10.04
10.33
9.860
10.11
384,581
+0.04(+0.40%)
Dec 21, 2020
9.610
10.32
9.600
10.07
562,342
+0.23(+2.34%)
Dec 18, 2020
10.29
10.39
9.840
9.840
1,089,500
-0.40(-3.91%)
Dec 17, 2020
10.22
10.65
9.960
10.24
590,681
+0.05(+0.49%)
Dec 16, 2020
10.36
10.40
9.700
10.19
544,802
-0.08(-0.78%)
Dec 15, 2020
9.630
10.53
9.600
10.27
892,636
+0.66(+6.92%)
Dec 14, 2020
9.190
9.840
9.150
9.605
682,307
+0.49(+5.32%)
Dec 11, 2020
9.390
9.480
8.610
9.120
983,900
-0.34(-3.59%)
Dec 10, 2020
9.580
9.770
9.360
9.460
429,740
-0.08(-0.84%)
Dec 09, 2020
10.75
10.82
9.460
9.540
1,120,431
-1.28(-11.83%)
Dec 08, 2020
9.910
11.65
9.900
10.82
2,023,604
+0.80(+7.98%)
Dec 07, 2020
10.01
10.09
9.500
10.02
518,539
+0.03(+0.30%)
Dec 04, 2020
9.520
10.14
9.500
9.990
520,500
+0.45(+4.72%)
Dec 03, 2020
9.790
9.900
9.520
9.540
233,284
-0.20(-2.05%)
Dec 02, 2020
9.500
9.980
9.280
9.740
482,523
+0.18(+1.88%)
Dec 01, 2020
9.770
9.840
9.510
9.560
561,386
-0.19(-1.95%)
Nov 30, 2020
9.970
10.13
9.600
9.750
336,061
-0.22(-2.21%)
Nov 27, 2020
9.720
10.04
9.680
9.970
193,900
+0.30(+3.10%)
Nov 25, 2020
9.600
9.860
9.410
9.670
400,500
+0.09(+0.94%)
Nov 24, 2020
10.00
10.04
9.440
9.580
632,344
-0.44(-4.39%)
Nov 23, 2020
10.34
10.43
9.645
10.02
1,046,270
-0.20(-1.96%)
Nov 20, 2020
9.980
10.44
9.850
10.22
1,777,300
+0.31(+3.13%)
Nov 19, 2020
9.350
10.12
9.090
9.910
1,203,954
+0.56(+5.99%)
Nov 18, 2020
9.480
9.680
8.920
9.350
1,096,025
-0.32(-3.31%)
Nov 17, 2020
8.720
9.980
8.530
9.670
3,609,187
+1.83(+23.34%)
Nov 16, 2020
7.900
8.320
7.640
7.840
1,088,550
+0.14(+1.88%)
Nov 13, 2020
7.780
8.030
7.590
7.695
920,500
+0.00(+0.07%)
Nov 12, 2020
7.140
7.900
7.140
7.690
1,709,504
+0.59(+8.31%)
Nov 11, 2020
6.620
7.100
6.600
7.100
585,104
+0.58(+8.90%)
Nov 10, 2020
6.940
6.980
6.500
6.520
726,940
-0.26(-3.83%)
Nov 09, 2020
6.660
6.980
6.510
6.780
629,233
+0.22(+3.35%)
Nov 06, 2020
6.140
6.640
6.120
6.560
430,400
+0.42(+6.84%)
Nov 05, 2020
5.700
6.180
5.700
6.140
560,944
+0.45(+7.91%)
Nov 04, 2020
5.760
6.010
5.590
5.690
424,045
-0.12(-2.07%)
Nov 03, 2020
5.860
6.080
5.750
5.810
403,124
+0.00(+0.00%)
Nov 02, 2020
5.980
6.100
5.710
5.810
268,405
-0.14(-2.35%)
Oct 30, 2020
6.040
6.060
5.810
5.950
405,500
-0.12(-1.98%)
Oct 29, 2020
5.720
6.260
5.700
6.070
631,448
+0.51(+9.17%)
Oct 28, 2020
5.790
5.820
5.440
5.560
739,566
-0.33(-5.60%)
Oct 27, 2020
5.800
6.080
5.770
5.890
386,290
+0.09(+1.55%)
Oct 26, 2020
5.800
5.960
5.710
5.800
239,681
-0.03(-0.51%)
Oct 23, 2020
5.850
5.950
5.760
5.830
241,800
+0.07(+1.22%)
Oct 22, 2020
6.060
6.090
5.550
5.760
558,842
-0.30(-4.95%)
Oct 21, 2020
6.360
6.400
6.030
6.060
313,015
-0.25(-3.96%)
Oct 20, 2020
6.680
6.740
6.260
6.310
379,709
-0.30(-4.54%)
Oct 19, 2020
6.460
6.770
6.450
6.610
388,890
+0.22(+3.44%)
Oct 16, 2020
6.470
6.517
6.280
6.390
424,400
-0.07(-1.08%)
Oct 15, 2020
6.460
6.528
6.110
6.460
760,093
-0.27(-4.01%)
Oct 14, 2020
6.220
6.810
6.160
6.730
1,816,819
+0.60(+9.79%)
Oct 13, 2020
6.260
6.300
6.060
6.130
269,312
-0.18(-2.85%)
Oct 12, 2020
6.410
6.430
6.210
6.310
376,031
+0.00(+0.00%)
Oct 09, 2020
6.380
6.440
6.190
6.310
406,700
+0.12(+1.94%)
Oct 08, 2020
6.150
6.220
6.080
6.190
282,754
+0.14(+2.31%)
Oct 07, 2020
6.150
6.250
6.020
6.050
358,615
+0.08(+1.34%)
Oct 06, 2020
6.180
6.240
5.878
5.970
1,053,784
-0.58(-8.85%)
Oct 05, 2020
6.390
6.740
6.360
6.550
604,068
+0.34(+5.48%)
Oct 02, 2020
6.240
6.540
6.160
6.210
638,700
-0.22(-3.42%)
Oct 01, 2020
6.340
6.440
6.130
6.430
918,361
+0.31(+5.07%)
Sep 30, 2020
6.030
6.420
5.790
6.120
2,418,400
+0.18(+3.03%)
Sep 29, 2020
4.930
6.360
4.930
5.940
9,755,045
+0.97(+19.52%)
Sep 28, 2020
4.940
5.080
4.940
4.970
271,212
+0.04(+0.81%)
Sep 25, 2020
4.900
5.030
4.855
4.930
242,200
+0.01(+0.20%)
Sep 24, 2020
5.030
5.130
4.905
4.920
182,416
-0.13(-2.57%)
Sep 23, 2020
5.180
5.235
4.980
5.050
417,009
-0.07(-1.37%)
Sep 22, 2020
5.280
5.280
5.040
5.120
245,487
-0.16(-3.03%)
Sep 21, 2020
5.240
5.315
5.120
5.280
306,894
-0.12(-2.22%)
Sep 18, 2020
5.800
5.800
5.221
5.400
584,000
-0.28(-4.93%)
Sep 17, 2020
5.800
5.830
5.560
5.680
328,092
-0.19(-3.24%)
Sep 16, 2020
5.430
6.150
5.370
5.870
2,165,391
+0.56(+10.55%)
Sep 15, 2020
5.050
5.330
4.987
5.310
433,097
+0.31(+6.20%)
Sep 14, 2020
4.930
5.010
4.910
5.000
252,471
+0.08(+1.63%)
Sep 11, 2020
5.130
5.140
4.870
4.920
221,300
-0.18(-3.53%)
Sep 10, 2020
5.140
5.370
5.080
5.100
496,128
-0.01(-0.20%)
Sep 09, 2020
5.100
5.180
4.985
5.110
358,116
+0.12(+2.40%)
Sep 08, 2020
5.010
5.150
4.790
4.990
394,575
-0.15(-3.01%)
Sep 04, 2020
5.270
5.304
4.870
5.145
360,700
-0.11(-2.00%)
Sep 03, 2020
5.720
5.720
5.190
5.250
445,298
-0.55(-9.48%)
Sep 02, 2020
6.030
6.030
5.610
5.800
467,137
-0.25(-4.13%)
Sep 01, 2020
5.700
6.200
5.690
6.050
1,139,629
+0.41(+7.27%)
Aug 31, 2020
5.700
5.700
5.432
5.640
544,006
+0.07(+1.26%)
Aug 28, 2020
5.620
5.750
5.480
5.570
232,200
-0.03(-0.54%)
Aug 27, 2020
5.860
5.870
5.470
5.600
448,056
-0.15(-2.61%)
Aug 26, 2020
5.970
6.050
5.590
5.750
1,376,660
-0.17(-2.87%)
Aug 25, 2020
5.000
5.990
5.000
5.920
3,352,932
+0.97(+19.60%)
Aug 24, 2020
4.520
4.960
4.520
4.950
384,399
+0.42(+9.27%)
Aug 21, 2020
4.930
4.930
4.510
4.530
438,700
-0.41(-8.30%)
Aug 20, 2020
4.960
4.980
4.860
4.940
324,239
-0.09(-1.79%)
Aug 19, 2020
5.000
5.070
4.910
5.030
121,155
+0.00(+0.00%)
Aug 18, 2020
5.130
5.190
4.950
5.030
205,941
-0.05(-0.98%)
Aug 17, 2020
4.910
5.170
4.910
5.080
231,351
+0.16(+3.25%)
Aug 14, 2020
5.040
5.040
4.785
4.920
243,100
-0.10(-1.99%)
Aug 13, 2020
5.020
5.100
4.910
5.020
288,730
-0.02(-0.40%)
Aug 12, 2020
5.030
5.060
4.950
5.040
222,691
+0.09(+1.82%)
Aug 11, 2020
4.950
5.070
4.865
4.950
268,631
+0.06(+1.23%)
Aug 10, 2020
5.050
5.050
4.850
4.890
176,908
-0.11(-2.20%)
Aug 07, 2020
5.070
5.140
4.955
5.000
246,400
-0.08(-1.57%)
Aug 06, 2020
4.920
5.140
4.760
5.080
536,134
+0.16(+3.25%)
Aug 05, 2020
5.000
5.000
4.820
4.920
440,153
-0.04(-0.81%)
Aug 04, 2020
4.860
4.990
4.790
4.960
236,693
+0.10(+2.06%)
Aug 03, 2020
4.810
4.890
4.730
4.860
237,745
+0.07(+1.46%)
Jul 31, 2020
4.700
4.850
4.660
4.790
417,800
+0.10(+2.13%)
Jul 30, 2020
4.650
4.830
4.650
4.690
264,322
+0.02(+0.32%)
Jul 29, 2020
4.660
4.710
4.530
4.675
724,012
+0.08(+1.85%)
Jul 28, 2020
4.800
4.850
4.540
4.590
410,427
-0.27(-5.56%)
Jul 27, 2020
4.750
4.980
4.740
4.860
259,063
+0.10(+2.10%)
Jul 24, 2020
5.230
5.270
4.750
4.760
446,600
-0.52(-9.85%)
Jul 23, 2020
5.500
5.540
5.130
5.280
641,445
+0.04(+0.76%)
Jul 22, 2020
5.400
5.430
5.120
5.240
352,277
-0.13(-2.42%)
Jul 21, 2020
5.050
5.440
5.040
5.370
757,631
+0.34(+6.76%)
Jul 20, 2020
4.820
5.050
4.770
5.030
299,687
+0.20(+4.14%)
Jul 17, 2020
4.690
4.890
4.690
4.830
121,300
+0.10(+2.11%)
Jul 16, 2020
4.730
4.770
4.660
4.730
213,495
-0.07(-1.46%)
Jul 15, 2020
4.950
4.980
4.690
4.800
278,195
-0.11(-2.14%)
Jul 14, 2020
4.700
4.910
4.610
4.905
198,337
+0.16(+3.26%)
Jul 13, 2020
4.750
4.850
4.630
4.750
260,857
-0.01(-0.21%)
Jul 10, 2020
4.800
4.870
4.660
4.760
185,400
-0.02(-0.42%)
Jul 09, 2020
4.600
4.800
4.580
4.780
301,278
+0.19(+4.14%)
Jul 08, 2020
4.440
4.620
4.440
4.590
152,318
+0.14(+3.15%)
Jul 07, 2020
4.640
4.640
4.420
4.450
202,425
-0.22(-4.71%)
Jul 06, 2020
4.600
4.710
4.590
4.670
162,193
+0.11(+2.41%)
Jul 02, 2020
4.610
4.700
4.485
4.560
176,100
+0.04(+0.88%)
Jul 01, 2020
4.750
4.750
4.510
4.520
189,251
-0.24(-5.04%)
Jun 30, 2020
4.520
4.820
4.520
4.760
204,700
+0.20(+4.39%)
Jun 29, 2020
4.420
4.730
4.370
4.560
262,812
+0.18(+4.11%)
Jun 26, 2020
4.500
4.590
4.370
4.380
383,200
-0.22(-4.78%)
Jun 25, 2020
4.430
4.610
4.300
4.600
208,088
+0.13(+2.91%)
Jun 24, 2020
4.600
4.610
4.390
4.470
350,532
-0.15(-3.25%)
Jun 23, 2020
4.770
4.830
4.600
4.620
295,389
-0.14(-2.94%)
Jun 22, 2020
4.760
4.840
4.705
4.760
241,755
-0.03(-0.63%)
Jun 19, 2020
4.770
4.948
4.750
4.790
312,300
+0.09(+1.91%)
Jun 18, 2020
4.750
4.860
4.700
4.700
218,599
-0.10(-2.19%)
Jun 17, 2020
5.040
5.100
4.790
4.805
297,960
-0.24(-4.66%)
Jun 16, 2020
4.980
5.140
4.900
5.040
240,011
+0.14(+2.86%)
Jun 15, 2020
4.720
4.935
4.650
4.900
201,840
+0.03(+0.62%)
Jun 12, 2020
4.770
5.017
4.750
4.870
268,400
+0.16(+3.40%)
Jun 11, 2020
5.030
5.060
4.610
4.710
579,735
-0.54(-10.29%)
Jun 10, 2020
5.400
5.430
5.170
5.250
220,066
-0.17(-3.14%)
Jun 09, 2020
5.540
5.580
5.400
5.420
428,618
-0.19(-3.39%)
Jun 08, 2020
5.500
5.730
5.360
5.610
302,600
+0.09(+1.63%)
Jun 05, 2020
5.480
5.700
5.440
5.520
252,200
+0.15(+2.79%)
Jun 04, 2020
5.790
5.790
5.250
5.370
405,766
-0.47(-8.05%)
Jun 03, 2020
5.380
5.990
5.310
5.840
787,636
+0.52(+9.77%)
Jun 02, 2020
5.330
5.410
5.230
5.320
175,504
+0.11(+2.11%)
Jun 01, 2020
5.340
5.365
5.160
5.210
305,284
-0.08(-1.51%)
May 29, 2020
5.230
5.360
5.060
5.290
302,100
+0.08(+1.54%)
May 28, 2020
5.510
5.580
5.150
5.210
461,474
-0.29(-5.27%)
May 27, 2020
5.270
5.510
5.010
5.500
433,933
+0.28(+5.36%)
May 26, 2020
5.460
5.460
5.160
5.220
352,850
-0.08(-1.51%)
May 22, 2020
5.500
5.500
5.210
5.300
227,500
-0.20(-3.64%)
May 21, 2020
5.500
5.600
5.300
5.500
399,900
+0.00(+0.00%)
May 20, 2020
5.380
5.520
5.310
5.500
392,953
+0.30(+5.77%)
May 19, 2020
5.350
5.470
5.160
5.200
296,778
-0.13(-2.44%)
May 18, 2020
5.200
5.400
5.080
5.330
372,046
+0.31(+6.18%)
May 15, 2020
4.940
5.070
4.810
5.020
184,000
-0.02(-0.40%)
May 14, 2020
4.970
5.050
4.630
5.040
379,685
-0.04(-0.79%)
May 13, 2020
5.270
5.270
4.900
5.080
298,665
-0.21(-3.97%)
May 12, 2020
5.540
5.540
5.270
5.290
310,086
-0.27(-4.86%)
May 11, 2020
5.580
5.640
5.370
5.560
304,191
+0.05(+0.91%)
May 08, 2020
5.660
5.660
5.430
5.510
326,900
-0.09(-1.61%)
May 07, 2020
5.400
5.700
5.240
5.600
284,328
+0.21(+3.90%)
May 06, 2020
5.200
5.780
5.040
5.390
440,678
+0.17(+3.26%)
May 05, 2020
5.700
5.910
5.160
5.220
576,373
-0.44(-7.77%)
May 04, 2020
5.770
5.810
5.430
5.660
558,287
-0.02(-0.35%)
May 01, 2020
5.460
5.805
5.440
5.680
839,900
+0.15(+2.71%)
Apr 30, 2020
5.150
5.830
5.140
5.530
2,262,020
+0.29(+5.53%)
Apr 29, 2020
5.250
5.410
5.150
5.240
724,636
+0.09(+1.75%)
Apr 28, 2020
4.780
5.180
4.680
5.150
537,609
+0.46(+9.81%)
Apr 27, 2020
4.370
4.800
4.290
4.690
1,084,816
+0.44(+10.35%)
Apr 24, 2020
4.050
4.360
4.030
4.250
327,100
+0.23(+5.72%)
Apr 23, 2020
4.200
4.450
4.000
4.020
428,792
+0.02(+0.50%)
Apr 22, 2020
3.920
4.000
3.770
4.000
177,157
+0.27(+7.24%)
Apr 21, 2020
3.620
3.790
3.410
3.730
172,270
-0.01(-0.27%)
Apr 20, 2020
3.610
3.940
3.570
3.740
218,525
+0.05(+1.36%)
Apr 17, 2020
3.740
3.745
3.520
3.690
219,800
+0.07(+1.93%)
Apr 16, 2020
3.700
3.810
3.520
3.620
199,113
-0.07(-1.90%)
Apr 15, 2020
3.510
3.780
3.420
3.690
250,102
+0.04(+1.10%)
Apr 14, 2020
3.700
3.820
3.550
3.650
268,047
+0.04(+1.11%)
Apr 13, 2020
3.580
3.640
3.490
3.610
165,022
+0.00(+0.00%)
Apr 09, 2020
3.300
3.640
3.230
3.610
309,600
+0.40(+12.46%)
Apr 08, 2020
3.190
3.250
3.120
3.210
151,129
+0.08(+2.56%)
Apr 07, 2020
3.210
3.252
3.030
3.130
464,024
+0.05(+1.62%)
Apr 06, 2020
2.980
3.100
2.910
3.080
182,670
+0.24(+8.45%)
Apr 03, 2020
2.930
2.940
2.810
2.840
240,000
-0.13(-4.38%)
Apr 02, 2020
2.770
2.990
2.760
2.970
216,521
+0.17(+6.07%)
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.