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 (%)
Apr 30, 2015
2.430
2.430
2.350
2.380
59,481
-0.10(-4.03%)
Apr 29, 2015
2.400
2.480
2.400
2.480
10,165
+0.05(+2.06%)
Apr 28, 2015
2.390
2.450
2.390
2.430
37,471
+0.02(+0.83%)
Apr 27, 2015
2.450
2.460
2.390
2.410
36,357
-0.06(-2.43%)
Apr 24, 2015
2.460
2.480
2.430
2.470
17,231
+0.00(+0.00%)
Apr 23, 2015
2.450
2.499
2.450
2.470
15,798
+0.00(+0.00%)
Apr 22, 2015
2.485
2.490
2.420
2.470
11,056
-0.02(-0.80%)
Apr 21, 2015
2.510
2.524
2.465
2.490
15,151
+0.01(+0.40%)
Apr 20, 2015
2.570
2.590
2.460
2.480
6,656
-0.07(-2.75%)
Apr 17, 2015
2.610
2.620
2.510
2.550
30,868
-0.06(-2.48%)
Apr 16, 2015
2.570
2.640
2.550
2.615
33,591
+0.02(+0.83%)
Apr 15, 2015
2.560
2.640
2.560
2.593
38,545
+0.06(+2.50%)
Apr 14, 2015
2.547
2.575
2.530
2.530
15,825
-0.03(-1.17%)
Apr 13, 2015
2.590
2.650
2.540
2.560
20,827
-0.04(-1.54%)
Apr 10, 2015
2.410
2.620
2.410
2.600
37,051
+0.07(+2.77%)
Apr 09, 2015
2.430
2.530
2.430
2.530
33,398
+0.10(+4.12%)
Apr 08, 2015
2.560
2.570
2.430
2.430
126,519
-0.14(-5.45%)
Apr 07, 2015
2.620
2.690
2.570
2.570
54,939
-0.05(-1.91%)
Apr 06, 2015
2.570
2.640
2.570
2.620
41,005
+0.04(+1.55%)
Apr 02, 2015
2.600
2.580
2.580
2.580
31,700
+0.00(+0.00%)
Apr 01, 2015
2.670
2.700
2.580
2.580
66,102
-0.11(-4.09%)
Mar 31, 2015
2.591
2.690
2.591
2.690
25,988
+0.10(+3.86%)
Mar 30, 2015
2.530
2.630
2.530
2.590
14,558
+0.06(+2.37%)
Mar 27, 2015
2.560
2.580
2.520
2.530
33,001
-0.04(-1.56%)
Mar 26, 2015
2.630
2.640
2.570
2.570
30,173
-0.06(-2.28%)
Mar 25, 2015
2.770
2.770
2.630
2.630
53,893
-0.12(-4.36%)
Mar 24, 2015
2.720
2.780
2.680
2.750
42,387
+0.02(+0.73%)
Mar 23, 2015
2.690
2.780
2.640
2.730
98,710
+0.03(+1.11%)
Mar 20, 2015
2.650
2.700
2.610
2.700
64,691
+0.05(+1.89%)
Mar 19, 2015
2.580
2.700
2.580
2.650
48,034
+0.05(+1.92%)
Mar 18, 2015
2.590
2.620
2.560
2.600
41,920
+0.01(+0.39%)
Mar 17, 2015
2.620
2.660
2.570
2.590
65,782
-0.07(-2.63%)
Mar 16, 2015
2.660
2.700
2.650
2.660
37,862
+0.04(+1.53%)
Mar 13, 2015
2.680
2.700
2.611
2.620
70,649
-0.03(-1.13%)
Mar 12, 2015
2.640
2.690
2.620
2.650
51,632
+0.01(+0.38%)
Mar 11, 2015
2.640
2.730
2.580
2.640
92,929
+0.01(+0.38%)
Mar 10, 2015
2.750
2.770
2.600
2.630
65,127
-0.13(-4.71%)
Mar 09, 2015
2.720
2.770
2.715
2.760
67,339
+0.03(+1.10%)
Mar 06, 2015
2.750
2.750
2.670
2.730
91,559
-0.02(-0.73%)
Mar 05, 2015
2.760
2.800
2.730
2.750
70,369
-0.02(-0.72%)
Mar 04, 2015
2.760
2.770
2.705
2.770
30,438
+0.03(+1.09%)
Mar 03, 2015
2.750
2.750
2.690
2.740
59,244
-0.04(-1.44%)
Mar 02, 2015
2.720
2.790
2.720
2.780
63,474
+0.04(+1.46%)
Feb 27, 2015
2.760
2.780
2.720
2.740
8,684
-0.02(-0.72%)
Feb 26, 2015
2.750
2.800
2.730
2.760
63,146
+0.02(+0.73%)
Feb 25, 2015
2.740
2.830
2.720
2.740
71,335
+0.00(+0.00%)
Feb 24, 2015
2.700
2.830
2.630
2.740
388,869
+0.07(+2.62%)
Feb 23, 2015
2.610
2.670
2.600
2.670
119,693
+0.03(+1.14%)
Feb 20, 2015
2.580
2.640
2.570
2.640
98,524
+0.05(+1.93%)
Feb 19, 2015
2.580
2.620
2.560
2.590
246,698
+0.04(+1.57%)
Feb 18, 2015
2.570
2.580
2.550
2.550
60,722
+0.00(+0.00%)
Feb 17, 2015
2.550
2.590
2.550
2.550
115,182
+0.00(+0.00%)
Feb 13, 2015
2.580
2.550
2.550
2.550
31,100
-0.01(-0.39%)
Feb 12, 2015
2.570
2.600
2.540
2.560
64,312
+0.01(+0.39%)
Feb 11, 2015
2.560
2.640
2.540
2.550
251,173
-0.04(-1.54%)
Feb 10, 2015
2.620
2.620
2.550
2.590
126,439
+0.00(+0.00%)
Feb 09, 2015
2.610
2.650
2.550
2.590
67,060
-0.02(-0.77%)
Feb 06, 2015
2.530
2.620
2.520
2.610
513,810
+0.10(+3.98%)
Feb 05, 2015
2.490
2.550
2.360
2.510
454,167
-0.11(-4.20%)
Feb 04, 2015
2.620
2.680
2.620
2.620
29,170
-0.01(-0.38%)
Feb 03, 2015
2.720
2.790
2.620
2.630
105,831
-0.12(-4.36%)
Feb 02, 2015
2.780
2.780
2.710
2.750
293,373
-0.03(-1.08%)
Jan 30, 2015
2.740
2.740
2.740
2.780
179,543
+0.01(+0.36%)
Jan 29, 2015
2.730
2.780
2.710
2.770
81,294
+0.06(+2.21%)
Jan 28, 2015
2.770
2.770
2.620
2.710
209,654
-0.06(-2.17%)
Jan 27, 2015
2.830
2.850
2.760
2.770
19,430
-0.11(-3.82%)
Jan 26, 2015
2.810
2.880
2.710
2.880
140,517
+0.08(+2.86%)
Jan 23, 2015
2.790
2.840
2.758
2.800
17,385
-0.01(-0.36%)
Jan 22, 2015
2.800
2.820
2.750
2.810
69,221
-0.03(-1.06%)
Jan 21, 2015
2.800
2.840
2.800
2.840
32,099
+0.04(+1.43%)
Jan 20, 2015
2.850
2.910
2.800
2.800
99,490
-0.06(-2.10%)
Jan 16, 2015
2.800
2.890
2.790
2.860
692,462
+0.06(+2.14%)
Jan 15, 2015
2.800
2.840
2.800
2.800
199,683
-0.01(-0.36%)
Jan 14, 2015
2.830
2.900
2.750
2.810
68,771
-0.03(-1.06%)
Jan 13, 2015
2.830
2.900
2.820
2.840
39,807
+0.00(+0.00%)
Jan 12, 2015
2.810
2.860
2.800
2.840
51,668
+0.02(+0.71%)
Jan 09, 2015
2.920
2.920
2.800
2.820
83,167
-0.08(-2.76%)
Jan 08, 2015
2.870
3.050
2.870
2.900
141,032
+0.06(+2.11%)
Jan 07, 2015
2.830
3.000
2.800
2.840
218,607
-0.01(-0.35%)
Jan 06, 2015
2.820
2.850
2.790
2.850
157,082
+0.03(+1.06%)
Jan 05, 2015
2.860
2.860
2.790
2.820
167,500
+0.01(+0.36%)
Jan 02, 2015
2.800
2.850
2.800
2.810
41,812
+0.01(+0.36%)
Dec 31, 2014
2.780
2.800
2.800
2.800
81,600
+0.00(+0.00%)
Dec 30, 2014
2.760
2.820
2.720
2.800
333,938
+0.04(+1.45%)
Dec 29, 2014
2.730
2.800
2.680
2.760
73,292
+0.06(+2.22%)
Dec 26, 2014
2.680
2.760
2.680
2.700
21,911
+0.05(+1.89%)
Dec 24, 2014
2.720
2.650
2.650
2.650
9,400
-0.09(-3.28%)
Dec 23, 2014
2.680
2.780
2.660
2.740
120,432
+0.08(+3.01%)
Dec 22, 2014
2.640
2.680
2.640
2.660
58,465
+0.01(+0.38%)
Dec 19, 2014
2.650
2.700
2.650
2.650
44,737
+0.00(+0.00%)
Dec 18, 2014
2.650
2.780
2.650
2.650
101,852
+0.00(+0.00%)
Dec 17, 2014
2.670
2.680
2.630
2.650
27,110
-0.02(-0.75%)
Dec 16, 2014
2.650
2.700
2.620
2.670
86,124
+0.03(+1.14%)
Dec 15, 2014
2.650
2.690
2.640
2.640
41,327
-0.01(-0.38%)
Dec 12, 2014
2.640
2.680
2.600
2.650
30,002
-0.03(-1.12%)
Dec 11, 2014
2.620
2.760
2.620
2.680
60,199
+0.04(+1.52%)
Dec 10, 2014
2.720
2.750
2.640
2.640
48,521
-0.07(-2.58%)
Dec 09, 2014
2.660
2.750
2.590
2.710
61,325
+0.05(+1.88%)
Dec 08, 2014
2.840
2.865
2.620
2.660
152,046
-0.11(-3.97%)
Dec 05, 2014
2.750
2.830
2.720
2.770
125,958
+0.01(+0.36%)
Dec 04, 2014
2.720
2.800
2.690
2.760
88,253
+0.06(+2.22%)
Dec 03, 2014
2.570
2.720
2.530
2.700
137,934
+0.10(+3.85%)
Dec 02, 2014
2.580
2.640
2.550
2.600
112,417
+0.05(+1.96%)
Dec 01, 2014
2.550
2.580
2.520
2.550
165,270
+0.01(+0.20%)
Nov 28, 2014
2.550
2.570
2.530
2.545
35,438
-0.03(-0.98%)
Nov 26, 2014
2.570
2.570
2.570
2.570
25,900
+0.00(+0.00%)
Nov 25, 2014
2.600
2.600
2.549
2.570
18,229
+0.00(+0.00%)
Nov 24, 2014
2.520
2.600
2.480
2.570
83,327
-0.01(-0.39%)
Nov 21, 2014
2.580
2.590
2.510
2.580
107,249
+0.02(+0.78%)
Nov 20, 2014
2.510
2.568
2.470
2.560
55,630
+0.06(+2.40%)
Nov 19, 2014
2.500
2.560
2.470
2.500
240,210
+0.05(+2.04%)
Nov 18, 2014
2.420
2.490
2.420
2.450
73,475
+0.04(+1.66%)
Nov 17, 2014
2.400
2.450
2.390
2.410
100,612
-0.04(-1.63%)
Nov 14, 2014
2.420
2.450
2.360
2.450
34,726
+0.02(+0.82%)
Nov 13, 2014
2.420
2.450
2.390
2.430
43,800
+0.03(+1.25%)
Nov 12, 2014
2.380
2.440
2.348
2.400
88,817
-0.01(-0.41%)
Nov 11, 2014
2.410
2.410
2.350
2.410
109,986
+0.05(+2.12%)
Nov 10, 2014
2.370
2.400
2.340
2.360
94,796
-0.01(-0.42%)
Nov 07, 2014
2.400
2.420
2.250
2.370
436,640
-0.01(-0.42%)
Nov 06, 2014
2.430
2.452
2.380
2.380
86,422
-0.08(-3.25%)
Nov 05, 2014
2.470
2.470
2.390
2.460
171,472
+0.01(+0.41%)
Nov 04, 2014
2.510
2.510
2.410
2.450
167,759
-0.02(-0.81%)
Nov 03, 2014
2.460
2.550
2.445
2.470
416,419
+0.11(+4.66%)
Oct 31, 2014
2.360
2.480
2.330
2.360
625,973
+0.18(+8.26%)
Oct 30, 2014
2.180
2.190
2.130
2.180
144,152
-0.01(-0.46%)
Oct 29, 2014
2.180
2.190
2.150
2.190
135,315
+0.03(+1.39%)
Oct 28, 2014
2.090
2.160
2.090
2.160
193,346
+0.06(+2.86%)
Oct 27, 2014
2.100
2.150
2.080
2.100
95,033
-0.05(-2.33%)
Oct 24, 2014
2.130
2.170
2.110
2.150
97,484
+0.00(+0.00%)
Oct 23, 2014
2.170
2.190
2.150
2.150
117,868
-0.01(-0.46%)
Oct 22, 2014
2.200
2.200
2.130
2.160
71,643
+0.01(+0.47%)
Oct 21, 2014
2.170
2.200
2.140
2.150
196,996
-0.01(-0.46%)
Oct 20, 2014
2.160
2.160
2.140
2.160
120,685
-0.01(-0.46%)
Oct 17, 2014
2.160
2.220
2.160
2.170
117,054
+0.01(+0.46%)
Oct 16, 2014
2.150
2.180
2.140
2.160
77,026
+0.00(+0.00%)
Oct 15, 2014
2.210
2.210
2.122
2.160
295,777
-0.07(-3.14%)
Oct 14, 2014
2.230
2.263
2.190
2.230
62,479
+0.03(+1.36%)
Oct 13, 2014
2.330
2.380
2.160
2.200
160,571
-0.13(-5.78%)
Oct 10, 2014
2.330
2.390
2.330
2.335
104,692
+0.00(+0.21%)
Oct 09, 2014
2.330
2.400
2.330
2.330
57,517
+0.00(+0.00%)
Oct 08, 2014
2.370
2.370
2.330
2.330
44,546
-0.02(-0.85%)
Oct 07, 2014
2.360
2.390
2.350
2.350
36,318
-0.03(-1.26%)
Oct 06, 2014
2.430
2.430
2.350
2.380
47,097
-0.02(-0.83%)
Oct 03, 2014
2.390
2.450
2.390
2.400
25,783
+0.00(+0.00%)
Oct 02, 2014
2.390
2.450
2.380
2.400
23,793
-0.02(-0.83%)
Oct 01, 2014
2.410
2.450
2.330
2.420
122,931
-0.02(-0.82%)
Sep 30, 2014
2.480
2.550
2.420
2.440
55,339
-0.05(-2.01%)
Sep 29, 2014
2.480
2.520
2.420
2.490
46,429
+0.01(+0.40%)
Sep 26, 2014
2.500
2.540
2.420
2.480
104,142
-0.05(-1.98%)
Sep 25, 2014
2.540
2.560
2.460
2.530
84,663
-0.05(-1.94%)
Sep 24, 2014
2.590
2.590
2.510
2.580
40,182
+0.01(+0.39%)
Sep 23, 2014
2.560
2.620
2.490
2.570
45,623
+0.00(+0.00%)
Sep 22, 2014
2.680
2.690
2.560
2.570
73,106
-0.09(-3.38%)
Sep 19, 2014
2.750
2.750
2.680
2.660
99,486
-0.06(-2.21%)
Sep 18, 2014
2.660
2.720
2.590
2.720
163,310
+0.11(+4.21%)
Sep 17, 2014
2.580
2.660
2.570
2.610
44,292
+0.04(+1.56%)
Sep 16, 2014
2.440
2.631
2.430
2.570
176,083
+0.07(+2.80%)
Sep 15, 2014
2.580
2.600
2.500
2.500
59,155
-0.08(-3.10%)
Sep 12, 2014
2.600
2.705
2.550
2.580
97,139
+0.00(+0.00%)
Sep 11, 2014
2.590
2.640
2.560
2.580
52,562
-0.07(-2.64%)
Sep 10, 2014
2.650
2.750
2.580
2.650
80,867
-0.02(-0.75%)
Sep 09, 2014
2.740
2.750
2.670
2.670
42,694
-0.10(-3.61%)
Sep 08, 2014
2.800
2.827
2.730
2.770
130,912
+0.01(+0.36%)
Sep 05, 2014
2.800
2.870
2.670
2.760
87,563
-0.04(-1.43%)
Sep 04, 2014
3.040
3.040
2.780
2.800
374,192
+0.04(+1.45%)
Sep 03, 2014
2.640
2.790
2.630
2.760
429,255
+0.14(+5.34%)
Sep 02, 2014
2.450
2.629
2.450
2.620
147,640
+0.19(+7.82%)
Aug 29, 2014
2.420
2.430
2.430
2.430
78,000
+0.03(+1.25%)
Aug 28, 2014
2.410
2.410
2.390
2.400
18,469
-0.01(-0.41%)
Aug 27, 2014
2.440
2.440
2.380
2.410
37,518
-0.01(-0.41%)
Aug 26, 2014
2.480
2.510
2.409
2.420
83,966
-0.06(-2.42%)
Aug 25, 2014
2.450
2.500
2.440
2.480
64,045
+0.04(+1.64%)
Aug 22, 2014
2.440
2.500
2.440
2.440
46,974
-0.05(-2.01%)
Aug 21, 2014
2.640
2.640
2.410
2.490
180,557
-0.12(-4.60%)
Aug 20, 2014
2.610
2.610
2.530
2.610
70,827
+0.00(+0.00%)
Aug 19, 2014
2.570
2.680
2.530
2.610
168,707
+0.10(+3.98%)
Aug 18, 2014
2.430
2.540
2.430
2.510
64,527
+0.08(+3.29%)
Aug 15, 2014
2.480
2.480
2.390
2.430
71,185
-0.04(-1.62%)
Aug 14, 2014
2.410
2.490
2.390
2.470
78,179
+0.03(+1.23%)
Aug 13, 2014
2.530
2.530
2.380
2.440
122,136
-0.06(-2.40%)
Aug 12, 2014
2.500
2.590
2.455
2.500
215,390
+0.03(+1.21%)
Aug 11, 2014
2.500
2.570
2.450
2.470
120,838
-0.01(-0.40%)
Aug 08, 2014
2.380
2.440
2.361
2.480
161,838
+0.14(+5.98%)
Aug 07, 2014
2.390
2.390
2.330
2.340
41,163
-0.03(-1.29%)
Aug 06, 2014
2.360
2.380
2.330
2.370
98,192
+0.03(+1.30%)
Aug 05, 2014
2.310
2.390
2.310
2.340
85,473
+0.05(+2.18%)
Aug 04, 2014
2.330
2.390
2.230
2.290
83,363
-0.01(-0.43%)
Aug 01, 2014
2.310
2.390
2.260
2.300
207,541
+0.15(+6.98%)
Jul 31, 2014
2.160
2.190
2.120
2.150
50,635
-0.06(-2.71%)
Jul 30, 2014
2.140
2.230
2.140
2.210
27,234
+0.07(+3.27%)
Jul 29, 2014
2.250
2.250
2.140
2.140
86,331
-0.11(-4.89%)
Jul 28, 2014
2.220
2.310
2.220
2.250
199,678
+0.03(+1.35%)
Jul 25, 2014
2.100
2.272
2.080
2.220
186,820
+0.11(+5.21%)
Jul 24, 2014
2.080
2.110
2.080
2.110
67,080
+0.01(+0.48%)
Jul 23, 2014
2.070
2.100
2.060
2.100
44,333
+0.03(+1.45%)
Jul 22, 2014
2.070
2.120
2.070
2.070
17,223
-0.02(-0.96%)
Jul 21, 2014
2.120
2.120
2.080
2.090
22,758
-0.01(-0.48%)
Jul 18, 2014
2.050
2.120
2.050
2.100
58,322
+0.03(+1.45%)
Jul 17, 2014
2.080
2.100
2.060
2.070
23,154
-0.04(-1.90%)
Jul 16, 2014
2.050
2.130
2.050
2.110
93,049
+0.07(+3.43%)
Jul 15, 2014
2.050
2.090
2.040
2.040
73,181
-0.04(-1.92%)
Jul 14, 2014
2.080
2.100
2.040
2.080
104,164
+0.03(+1.46%)
Jul 11, 2014
2.080
2.110
2.050
2.050
57,257
-0.03(-1.44%)
Jul 10, 2014
2.070
2.100
2.045
2.080
35,721
+0.00(+0.00%)
Jul 09, 2014
2.110
2.119
2.050
2.080
67,975
-0.05(-2.35%)
Jul 08, 2014
2.150
2.180
2.100
2.130
52,450
-0.04(-1.84%)
Jul 07, 2014
2.200
2.200
2.150
2.170
90,927
-0.06(-2.69%)
Jul 03, 2014
2.140
2.230
2.230
2.230
162,300
+0.09(+4.21%)
Jul 02, 2014
2.110
2.170
2.110
2.140
22,511
-0.03(-1.38%)
Jul 01, 2014
2.101
2.180
2.101
2.170
53,597
+0.03(+1.40%)
Jun 30, 2014
2.100
2.170
2.090
2.140
33,031
-0.02(-0.93%)
Jun 27, 2014
2.130
2.200
2.120
2.160
38,524
+0.00(+0.00%)
Jun 26, 2014
2.200
2.200
2.120
2.160
44,697
-0.02(-0.92%)
Jun 25, 2014
2.060
2.200
2.060
2.180
124,116
+0.11(+5.31%)
Jun 24, 2014
2.081
2.130
2.060
2.070
54,572
-0.02(-0.96%)
Jun 23, 2014
2.100
2.140
2.090
2.090
61,813
-0.03(-1.42%)
Jun 20, 2014
2.100
2.140
2.090
2.120
122,615
+0.02(+0.95%)
Jun 19, 2014
2.110
2.130
2.100
2.100
40,725
-0.01(-0.54%)
Jun 18, 2014
2.120
2.150
2.100
2.111
78,590
+0.00(+0.07%)
Jun 17, 2014
2.140
2.170
2.100
2.110
42,748
-0.02(-0.94%)
Jun 16, 2014
2.110
2.179
2.110
2.130
32,766
-0.01(-0.47%)
Jun 13, 2014
2.130
2.150
2.120
2.140
31,982
+0.01(+0.41%)
Jun 12, 2014
2.110
2.190
2.110
2.131
28,528
-0.01(-0.41%)
Jun 11, 2014
2.121
2.150
2.120
2.140
29,905
+0.01(+0.47%)
Jun 10, 2014
2.150
2.160
2.130
2.130
38,894
-0.02(-0.93%)
Jun 06, 2014
2.150
2.177
2.140
2.150
43,566
-0.01(-0.46%)
Jun 05, 2014
2.190
2.210
2.150
2.160
42,127
-0.06(-2.70%)
Jun 04, 2014
2.150
2.220
2.140
2.220
43,339
+0.06(+2.78%)
Jun 03, 2014
2.180
2.190
2.150
2.160
28,075
-0.03(-1.37%)
Jun 02, 2014
2.190
2.220
2.160
2.190
28,918
-0.01(-0.45%)
May 30, 2014
2.220
2.240
2.190
2.200
45,363
-0.04(-1.79%)
May 29, 2014
2.190
2.240
2.180
2.240
49,063
+0.04(+1.82%)
May 28, 2014
2.200
2.220
2.160
2.200
45,627
+0.00(+0.00%)
May 27, 2014
2.170
2.220
2.150
2.200
21,811
+0.04(+1.85%)
May 23, 2014
2.160
2.160
2.160
2.160
164,900
+0.00(+0.00%)
May 22, 2014
2.200
2.200
2.150
2.160
14,397
+0.00(+0.00%)
May 21, 2014
2.160
2.200
2.160
2.160
22,982
-0.02(-0.92%)
May 20, 2014
2.190
2.200
2.160
2.180
23,470
+0.01(+0.46%)
May 19, 2014
2.160
2.190
2.150
2.170
23,596
+0.02(+0.93%)
May 16, 2014
2.160
2.180
2.150
2.150
36,169
-0.02(-0.92%)
May 15, 2014
2.160
2.200
2.160
2.170
52,273
-0.00(-0.00%)
May 14, 2014
2.210
2.210
2.160
2.170
30,164
-0.01(-0.46%)
May 13, 2014
2.220
2.260
2.160
2.180
20,230
-0.07(-3.11%)
May 12, 2014
2.188
2.260
2.188
2.250
31,749
+0.02(+0.90%)
May 09, 2014
2.160
2.280
2.160
2.230
136,523
+0.06(+2.76%)
May 08, 2014
2.170
2.210
2.140
2.170
108,675
-0.03(-1.36%)
May 07, 2014
2.191
2.210
2.160
2.200
28,028
+0.01(+0.46%)
May 06, 2014
2.160
2.220
2.160
2.190
121,768
+0.03(+1.39%)
May 05, 2014
2.145
2.190
2.140
2.160
73,667
+0.02(+0.93%)
May 02, 2014
2.130
2.170
2.110
2.140
29,640
-0.01(-0.47%)
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.