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
Quidelortho Corp
(NQ:
QDEL
)
38.05
-0.94 (-2.41%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 29, 2005
4.350
4.480
4.260
4.320
235,174
+0.07(+1.65%)
Apr 28, 2005
4.300
4.485
4.000
4.250
601,150
+0.20(+4.94%)
Apr 27, 2005
3.560
4.170
3.540
4.050
261,972
+0.50(+14.08%)
Apr 26, 2005
3.700
3.890
3.450
3.550
411,486
-0.20(-5.33%)
Apr 25, 2005
3.700
3.860
3.670
3.750
296,243
+0.15(+4.17%)
Apr 22, 2005
3.730
3.760
3.600
3.600
123,791
-0.18(-4.76%)
Apr 21, 2005
3.740
3.830
3.660
3.780
97,454
+0.11(+3.00%)
Apr 20, 2005
3.930
3.930
3.660
3.670
92,030
-0.21(-5.41%)
Apr 19, 2005
3.720
3.880
3.650
3.880
180,816
+0.23(+6.24%)
Apr 18, 2005
3.720
4.020
3.580
3.652
66,882
-0.11(-2.87%)
Apr 15, 2005
3.840
4.010
3.690
3.760
92,273
-0.14(-3.59%)
Apr 14, 2005
3.860
3.960
3.760
3.900
82,006
+0.08(+2.09%)
Apr 13, 2005
4.030
4.050
3.820
3.820
105,883
-0.24(-5.91%)
Apr 12, 2005
3.650
4.130
3.650
4.060
280,571
+0.40(+10.93%)
Apr 11, 2005
3.710
3.790
3.630
3.660
81,515
-0.09(-2.40%)
Apr 08, 2005
3.810
3.910
3.740
3.750
62,246
-0.10(-2.60%)
Apr 07, 2005
3.780
3.870
3.730
3.850
66,444
+0.09(+2.39%)
Apr 06, 2005
3.780
3.840
3.720
3.760
65,230
-0.01(-0.27%)
Apr 05, 2005
3.640
3.790
3.550
3.770
159,459
+0.17(+4.72%)
Apr 04, 2005
3.760
3.760
3.560
3.600
183,166
-0.06(-1.64%)
Apr 01, 2005
4.020
4.020
3.530
3.660
206,535
-0.25(-6.39%)
Mar 31, 2005
3.870
3.950
3.790
3.910
162,173
-0.04(-1.01%)
Mar 30, 2005
3.790
3.960
3.790
3.950
42,267
+0.15(+3.95%)
Mar 29, 2005
3.930
4.000
3.800
3.800
86,309
-0.09(-2.31%)
Mar 28, 2005
3.980
4.020
3.866
3.890
132,145
-0.11(-2.75%)
Mar 24, 2005
3.940
4.050
3.920
4.000
139,158
+0.04(+1.01%)
Mar 23, 2005
3.890
3.960
3.800
3.960
105,572
+0.11(+2.86%)
Mar 22, 2005
3.810
3.980
3.800
3.850
142,616
+0.01(+0.26%)
Mar 21, 2005
3.880
3.900
3.790
3.840
96,108
+0.00(+0.00%)
Mar 18, 2005
3.980
3.980
3.800
3.840
199,277
-0.14(-3.52%)
Mar 17, 2005
3.980
3.990
3.890
3.980
108,835
+0.08(+2.05%)
Mar 16, 2005
3.870
4.030
3.800
3.900
106,997
+0.04(+1.04%)
Mar 15, 2005
3.870
4.000
3.860
3.860
142,854
-0.04(-1.03%)
Mar 14, 2005
3.780
3.900
3.780
3.900
150,740
+0.09(+2.36%)
Mar 11, 2005
3.890
3.890
3.650
3.810
329,418
-0.04(-1.04%)
Mar 10, 2005
3.920
4.000
3.800
3.850
184,268
-0.03(-0.77%)
Mar 09, 2005
3.980
4.000
3.830
3.880
260,224
-0.10(-2.51%)
Mar 08, 2005
4.130
4.200
3.970
3.980
228,526
-0.18(-4.33%)
Mar 07, 2005
4.320
4.320
4.100
4.160
190,641
-0.15(-3.48%)
Mar 04, 2005
4.260
4.310
4.200
4.310
120,127
+0.02(+0.46%)
Mar 03, 2005
4.200
4.433
4.160
4.290
199,606
-0.01(-0.23%)
Mar 02, 2005
4.300
4.500
4.200
4.300
131,308
+0.00(+0.00%)
Mar 01, 2005
4.460
4.480
4.180
4.300
162,480
-0.11(-2.49%)
Feb 28, 2005
4.720
4.740
4.360
4.410
283,857
-0.37(-7.74%)
Feb 25, 2005
4.580
4.850
4.510
4.780
250,969
+0.06(+1.27%)
Feb 24, 2005
4.580
4.720
4.400
4.720
163,480
+0.19(+4.19%)
Feb 23, 2005
4.600
4.640
4.500
4.530
92,551
+0.12(+2.72%)
Feb 22, 2005
4.550
4.670
4.340
4.410
282,391
-0.18(-3.92%)
Feb 18, 2005
4.950
5.170
4.560
4.590
377,014
-0.42(-8.38%)
Feb 17, 2005
5.740
5.750
4.960
5.010
881,790
+0.30(+6.37%)
Feb 16, 2005
4.890
4.890
4.630
4.710
156,278
+0.04(+0.86%)
Feb 15, 2005
4.630
4.750
4.500
4.670
132,303
-0.11(-2.30%)
Feb 14, 2005
4.810
4.870
4.680
4.780
98,105
-0.07(-1.44%)
Feb 11, 2005
4.620
4.880
4.550
4.850
63,963
+0.14(+2.97%)
Feb 10, 2005
4.870
4.900
4.610
4.710
43,569
-0.04(-0.84%)
Feb 09, 2005
4.940
4.980
4.750
4.750
148,127
-0.14(-2.86%)
Feb 08, 2005
4.620
4.900
4.620
4.890
93,385
+0.17(+3.60%)
Feb 07, 2005
4.670
4.780
4.560
4.720
168,169
+0.10(+2.16%)
Feb 04, 2005
4.530
4.730
4.510
4.620
79,066
+0.05(+1.09%)
Feb 03, 2005
4.780
4.870
4.540
4.570
170,479
-0.30(-6.16%)
Feb 02, 2005
4.750
4.870
4.450
4.870
99,735
+0.17(+3.62%)
Feb 01, 2005
4.440
4.710
4.240
4.700
221,176
+0.14(+3.07%)
Jan 31, 2005
4.220
4.640
4.050
4.560
199,130
+0.27(+6.29%)
Jan 28, 2005
4.450
4.580
4.284
4.290
60,123
-0.29(-6.33%)
Jan 27, 2005
4.500
4.590
4.460
4.580
70,569
-0.01(-0.22%)
Jan 26, 2005
4.650
4.670
4.540
4.590
61,865
-0.01(-0.22%)
Jan 25, 2005
4.610
4.650
4.520
4.600
77,636
+0.05(+1.10%)
Jan 24, 2005
4.600
4.700
4.520
4.550
117,214
-0.11(-2.36%)
Jan 21, 2005
4.550
4.670
4.550
4.660
161,941
+0.15(+3.33%)
Jan 20, 2005
4.560
4.610
4.500
4.510
75,715
-0.13(-2.80%)
Jan 19, 2005
4.820
4.900
4.410
4.640
161,534
-0.23(-4.72%)
Jan 18, 2005
4.620
4.920
4.620
4.870
54,615
+0.17(+3.62%)
Jan 14, 2005
4.700
4.750
4.680
4.700
47,323
-0.02(-0.42%)
Jan 13, 2005
4.700
4.740
4.680
4.720
98,255
-0.01(-0.21%)
Jan 12, 2005
4.690
4.730
4.659
4.730
94,232
+0.03(+0.64%)
Jan 11, 2005
4.720
4.860
4.610
4.700
108,649
-0.05(-1.05%)
Jan 10, 2005
4.750
4.890
4.670
4.750
152,115
+0.09(+1.93%)
Jan 07, 2005
4.520
4.730
4.470
4.660
141,291
+0.09(+1.97%)
Jan 06, 2005
4.650
4.670
4.460
4.570
226,340
-0.03(-0.65%)
Jan 05, 2005
4.710
4.830
4.540
4.600
202,623
-0.18(-3.77%)
Jan 04, 2005
5.000
5.250
4.720
4.780
183,028
-0.20(-4.02%)
Jan 03, 2005
5.000
5.180
4.980
4.980
223,496
-0.10(-1.97%)
Dec 31, 2004
5.100
5.230
5.020
5.080
103,600
-0.06(-1.17%)
Dec 30, 2004
5.040
5.230
5.040
5.140
113,700
-0.05(-0.96%)
Dec 29, 2004
5.100
5.280
5.020
5.190
123,600
+0.00(+0.00%)
Dec 28, 2004
4.760
5.200
4.760
5.190
165,100
+0.36(+7.45%)
Dec 27, 2004
4.750
5.000
4.750
4.830
155,800
-0.06(-1.23%)
Dec 23, 2004
4.900
5.090
4.780
4.890
261,400
-0.13(-2.59%)
Dec 22, 2004
5.000
5.100
4.950
5.020
157,000
-0.09(-1.76%)
Dec 21, 2004
5.010
5.200
4.880
5.110
88,400
+0.05(+0.99%)
Dec 20, 2004
5.030
5.230
4.800
5.060
446,000
-0.02(-0.39%)
Dec 17, 2004
5.250
5.260
5.000
5.080
278,700
-0.25(-4.69%)
Dec 16, 2004
5.400
5.480
5.330
5.330
159,600
-0.22(-3.96%)
Dec 15, 2004
5.500
5.650
5.490
5.550
137,300
+0.01(+0.18%)
Dec 14, 2004
5.620
5.620
5.400
5.540
111,300
-0.05(-0.89%)
Dec 13, 2004
5.570
5.590
5.441
5.590
114,900
+0.15(+2.76%)
Dec 10, 2004
5.420
5.570
5.400
5.440
206,200
-0.08(-1.45%)
Dec 09, 2004
5.570
5.570
5.400
5.520
243,800
-0.02(-0.36%)
Dec 08, 2004
5.580
6.270
5.540
5.540
356,200
-0.04(-0.72%)
Dec 07, 2004
5.810
5.920
5.510
5.580
320,600
-0.22(-3.79%)
Dec 06, 2004
5.870
5.920
5.800
5.800
357,100
-0.14(-2.36%)
Dec 03, 2004
6.160
6.250
5.940
5.940
327,600
-0.28(-4.50%)
Dec 02, 2004
6.120
6.410
6.090
6.220
258,300
-0.05(-0.80%)
Dec 01, 2004
6.470
6.630
6.140
6.270
211,200
-0.18(-2.79%)
Nov 30, 2004
6.300
6.450
6.130
6.450
208,800
+0.16(+2.54%)
Nov 29, 2004
6.200
6.300
6.000
6.290
160,000
+0.17(+2.78%)
Nov 26, 2004
6.170
6.180
6.070
6.120
77,000
-0.02(-0.33%)
Nov 24, 2004
6.100
6.220
6.060
6.140
141,700
-0.10(-1.60%)
Nov 23, 2004
6.320
6.450
5.980
6.240
412,900
-0.23(-3.55%)
Nov 22, 2004
6.250
6.490
5.500
6.470
1,641,000
-0.01(-0.15%)
Nov 19, 2004
6.310
6.500
6.220
6.480
204,300
+0.18(+2.84%)
Nov 18, 2004
6.260
6.500
6.250
6.301
1,341,500
-0.05(-0.77%)
Nov 17, 2004
6.660
6.700
6.260
6.350
441,500
-0.15(-2.31%)
Nov 16, 2004
6.630
6.850
6.500
6.500
233,100
-0.19(-2.84%)
Nov 15, 2004
6.670
6.900
6.640
6.690
170,600
+0.01(+0.15%)
Nov 12, 2004
6.910
6.940
6.600
6.680
234,000
-0.23(-3.33%)
Nov 11, 2004
6.610
6.952
6.610
6.910
369,400
+0.29(+4.38%)
Nov 10, 2004
6.650
6.900
6.550
6.620
509,500
+0.12(+1.85%)
Nov 09, 2004
5.950
6.650
5.800
6.500
996,500
+0.65(+11.11%)
Nov 08, 2004
5.650
5.910
5.650
5.850
157,700
+0.09(+1.56%)
Nov 05, 2004
5.650
5.800
5.500
5.760
119,400
+0.11(+1.95%)
Nov 04, 2004
5.600
5.650
5.490
5.650
121,300
+0.05(+0.89%)
Nov 03, 2004
5.610
5.700
5.450
5.600
102,600
+0.06(+1.08%)
Nov 02, 2004
5.500
5.620
5.400
5.540
166,300
+0.04(+0.73%)
Nov 01, 2004
5.570
5.720
5.450
5.500
276,900
-0.14(-2.48%)
Oct 29, 2004
5.580
5.750
5.400
5.640
318,400
-0.10(-1.74%)
Oct 28, 2004
5.270
5.790
4.650
5.740
1,107,500
+0.28(+5.13%)
Oct 27, 2004
5.520
5.700
5.080
5.460
416,900
-0.16(-2.85%)
Oct 26, 2004
5.700
5.900
5.490
5.620
349,100
-0.13(-2.26%)
Oct 25, 2004
5.450
5.750
5.350
5.750
310,300
+0.15(+2.68%)
Oct 22, 2004
5.500
5.700
5.410
5.600
400,200
+0.14(+2.56%)
Oct 21, 2004
5.450
5.580
5.375
5.460
212,400
+0.08(+1.49%)
Oct 20, 2004
5.150
5.430
5.080
5.380
190,000
+0.20(+3.86%)
Oct 19, 2004
5.480
5.770
5.140
5.180
474,400
-0.27(-4.95%)
Oct 18, 2004
4.900
5.500
4.770
5.450
711,000
+0.61(+12.60%)
Oct 15, 2004
4.770
4.980
4.661
4.840
176,100
+0.13(+2.76%)
Oct 14, 2004
4.840
5.200
4.710
4.710
161,500
-0.19(-3.88%)
Oct 13, 2004
5.190
5.300
4.850
4.900
245,400
-0.19(-3.73%)
Oct 12, 2004
5.400
5.450
5.010
5.090
180,400
-0.28(-5.21%)
Oct 11, 2004
5.490
5.500
5.300
5.370
132,300
-0.01(-0.19%)
Oct 08, 2004
5.670
5.770
5.280
5.380
386,900
-0.19(-3.41%)
Oct 07, 2004
5.710
5.900
5.550
5.570
710,100
-0.03(-0.54%)
Oct 06, 2004
5.640
5.990
5.400
5.600
2,005,200
+0.10(+1.82%)
Oct 05, 2004
4.510
6.040
4.410
5.500
2,844,300
+0.83(+17.77%)
Oct 04, 2004
4.900
4.950
4.370
4.670
168,900
-0.09(-1.89%)
Oct 01, 2004
4.640
4.980
4.600
4.760
109,500
+0.23(+5.08%)
Sep 30, 2004
4.650
4.800
4.510
4.530
91,700
-0.12(-2.58%)
Sep 29, 2004
4.500
4.690
4.490
4.650
54,600
+0.07(+1.53%)
Sep 28, 2004
4.700
4.830
4.500
4.580
70,800
-0.15(-3.17%)
Sep 27, 2004
4.990
5.010
4.700
4.730
103,700
-0.11(-2.27%)
Sep 24, 2004
4.760
4.950
4.760
4.840
85,400
+0.04(+0.83%)
Sep 23, 2004
4.910
5.140
4.750
4.800
157,900
+0.05(+1.05%)
Sep 22, 2004
4.960
5.190
4.750
4.750
222,300
-0.35(-6.86%)
Sep 21, 2004
5.120
5.180
4.950
5.100
151,700
+0.11(+2.20%)
Sep 20, 2004
4.990
5.030
4.890
4.990
144,400
+0.04(+0.81%)
Sep 17, 2004
4.950
5.270
4.810
4.950
318,400
+0.02(+0.41%)
Sep 16, 2004
4.790
4.940
4.700
4.930
84,200
+0.20(+4.23%)
Sep 15, 2004
4.770
4.800
4.700
4.730
86,900
-0.08(-1.66%)
Sep 14, 2004
4.940
4.950
4.800
4.810
127,400
-0.09(-1.84%)
Sep 13, 2004
4.600
4.950
4.550
4.900
240,900
+0.25(+5.38%)
Sep 10, 2004
4.570
4.650
4.450
4.650
134,200
+0.18(+4.03%)
Sep 09, 2004
4.400
4.600
4.260
4.470
141,200
+0.07(+1.59%)
Sep 08, 2004
4.340
4.540
4.250
4.400
145,000
+0.02(+0.46%)
Sep 07, 2004
4.300
4.480
4.240
4.380
240,500
+0.14(+3.30%)
Sep 03, 2004
4.390
4.400
4.200
4.240
97,200
-0.17(-3.85%)
Sep 02, 2004
4.090
4.470
4.000
4.410
425,100
+0.42(+10.53%)
Sep 01, 2004
3.650
4.140
3.590
3.990
278,000
+0.35(+9.62%)
Aug 31, 2004
3.380
3.640
3.380
3.640
112,000
+0.24(+7.06%)
Aug 30, 2004
3.390
3.560
3.360
3.400
97,600
-0.10(-2.86%)
Aug 27, 2004
3.350
3.500
3.250
3.500
96,400
+0.20(+6.06%)
Aug 26, 2004
3.330
3.500
3.230
3.300
136,600
-0.15(-4.35%)
Aug 25, 2004
3.350
3.450
3.300
3.450
159,400
+0.17(+5.18%)
Aug 24, 2004
3.480
3.490
3.250
3.280
70,300
-0.08(-2.38%)
Aug 23, 2004
3.470
3.500
3.340
3.360
73,400
-0.10(-2.89%)
Aug 20, 2004
3.250
3.460
3.150
3.460
93,900
+0.25(+7.79%)
Aug 19, 2004
3.430
3.500
3.100
3.210
92,800
-0.32(-9.07%)
Aug 18, 2004
3.190
3.530
3.190
3.530
75,698
+0.27(+8.28%)
Aug 17, 2004
3.400
3.400
3.250
3.260
53,500
-0.09(-2.69%)
Aug 16, 2004
3.150
3.380
3.040
3.350
135,000
+0.20(+6.35%)
Aug 13, 2004
3.000
3.190
3.000
3.150
56,400
+0.14(+4.65%)
Aug 12, 2004
3.110
3.200
3.000
3.010
247,700
-0.14(-4.44%)
Aug 11, 2004
3.200
3.360
3.110
3.150
128,200
-0.14(-4.26%)
Aug 10, 2004
3.150
3.320
3.150
3.290
111,900
+0.08(+2.49%)
Aug 09, 2004
3.200
3.340
3.150
3.210
120,900
+0.00(+0.00%)
Aug 06, 2004
3.310
3.350
3.200
3.210
157,200
-0.13(-3.89%)
Aug 05, 2004
3.300
3.430
3.300
3.340
158,100
-0.02(-0.60%)
Aug 04, 2004
3.300
3.450
3.300
3.360
229,000
+0.02(+0.60%)
Aug 03, 2004
3.440
3.460
3.340
3.340
207,600
-0.09(-2.62%)
Aug 02, 2004
3.290
3.500
3.280
3.430
88,900
-0.01(-0.29%)
Jul 30, 2004
3.300
3.480
3.300
3.440
236,800
+0.09(+2.69%)
Jul 29, 2004
3.300
3.430
3.200
3.350
187,500
-0.02(-0.59%)
Jul 28, 2004
3.510
3.510
3.110
3.370
228,700
-0.07(-2.03%)
Jul 27, 2004
3.450
3.480
3.290
3.440
360,800
+0.00(+0.00%)
Jul 26, 2004
3.610
3.620
3.420
3.440
286,800
-0.07(-1.99%)
Jul 23, 2004
3.760
3.840
3.500
3.510
275,900
-0.30(-7.87%)
Jul 22, 2004
3.670
3.970
3.650
3.810
500,900
+0.11(+2.97%)
Jul 21, 2004
3.820
3.980
3.660
3.700
282,600
-0.24(-6.09%)
Jul 20, 2004
3.700
4.020
3.510
3.940
390,200
+0.20(+5.35%)
Jul 19, 2004
3.750
3.960
3.650
3.740
563,000
-0.04(-1.06%)
Jul 16, 2004
3.860
3.970
3.750
3.780
314,400
-0.11(-2.83%)
Jul 15, 2004
3.600
3.890
3.540
3.890
278,500
+0.43(+12.43%)
Jul 14, 2004
3.450
3.740
3.450
3.460
655,100
-0.04(-1.14%)
Jul 13, 2004
3.640
3.650
3.450
3.500
613,400
-0.12(-3.31%)
Jul 12, 2004
3.530
3.630
3.440
3.620
1,387,500
+0.16(+4.62%)
Jul 09, 2004
3.710
3.800
3.330
3.460
3,596,100
-1.89(-35.33%)
Jul 07, 2004
5.390
5.540
5.300
5.350
80,200
+0.00(+0.00%)
Jul 06, 2004
5.500
5.580
5.350
5.350
175,800
-0.22(-3.95%)
Jul 02, 2004
5.800
5.800
5.540
5.570
108,200
-0.12(-2.11%)
Jul 01, 2004
5.930
5.950
5.690
5.690
95,400
-0.20(-3.40%)
Jun 30, 2004
5.800
5.910
5.600
5.890
210,900
+0.24(+4.25%)
Jun 29, 2004
5.600
5.750
5.450
5.650
297,500
+0.03(+0.53%)
Jun 28, 2004
5.860
5.860
5.620
5.620
195,100
-0.15(-2.60%)
Jun 25, 2004
5.600
5.915
5.500
5.770
600,800
+0.04(+0.70%)
Jun 24, 2004
5.800
5.840
5.610
5.730
204,200
-0.07(-1.21%)
Jun 23, 2004
5.600
5.800
5.500
5.800
104,500
+0.16(+2.84%)
Jun 22, 2004
5.610
5.700
5.580
5.640
118,500
-0.06(-1.05%)
Jun 21, 2004
5.750
5.860
5.600
5.700
127,400
+0.00(+0.00%)
Jun 18, 2004
5.340
5.700
5.240
5.700
230,800
+0.24(+4.40%)
Jun 17, 2004
5.640
5.670
5.300
5.460
131,500
-0.06(-1.09%)
Jun 16, 2004
5.520
5.660
5.500
5.520
231,200
+0.02(+0.36%)
Jun 15, 2004
5.550
5.640
5.410
5.500
182,100
-0.08(-1.43%)
Jun 14, 2004
5.380
5.590
5.250
5.580
934,300
+0.23(+4.30%)
Jun 10, 2004
5.310
5.420
5.210
5.350
397,700
+0.05(+0.94%)
Jun 09, 2004
5.500
5.600
5.260
5.300
213,300
-0.26(-4.68%)
Jun 08, 2004
5.560
5.750
5.450
5.560
214,500
-0.10(-1.77%)
Jun 07, 2004
5.590
5.750
5.460
5.660
144,000
+0.13(+2.35%)
Jun 04, 2004
5.520
5.600
5.261
5.530
160,200
+0.08(+1.47%)
Jun 03, 2004
5.780
5.780
5.430
5.450
252,300
-0.23(-4.05%)
Jun 02, 2004
5.650
5.690
5.580
5.680
147,400
+0.03(+0.53%)
Jun 01, 2004
5.500
5.750
5.500
5.650
282,100
+0.05(+0.89%)
May 28, 2004
5.750
5.750
5.520
5.600
329,200
-0.08(-1.41%)
May 27, 2004
5.570
5.760
5.290
5.680
760,000
+0.24(+4.41%)
May 26, 2004
5.580
5.720
5.200
5.440
397,900
-0.07(-1.27%)
May 25, 2004
5.120
5.580
5.120
5.510
286,200
+0.32(+6.17%)
May 24, 2004
5.300
5.450
5.150
5.190
127,300
-0.03(-0.57%)
May 21, 2004
5.300
5.500
5.090
5.220
304,700
+0.08(+1.56%)
May 20, 2004
5.150
5.300
5.050
5.140
311,800
+0.03(+0.59%)
May 19, 2004
5.250
5.300
5.050
5.110
397,300
-0.04(-0.78%)
May 18, 2004
5.510
5.590
5.060
5.150
769,900
-0.35(-6.36%)
May 17, 2004
5.960
6.100
5.500
5.500
410,100
-0.58(-9.54%)
May 14, 2004
6.070
6.190
5.920
6.080
170,100
+0.03(+0.50%)
May 13, 2004
6.270
6.340
6.000
6.050
183,000
-0.07(-1.14%)
May 12, 2004
6.250
6.390
5.800
6.120
265,100
+0.00(+0.00%)
May 11, 2004
6.000
6.250
6.000
6.120
349,500
+0.11(+1.83%)
May 10, 2004
6.390
6.430
5.940
6.010
686,900
-0.52(-7.96%)
May 07, 2004
6.500
6.700
6.450
6.530
258,900
+0.03(+0.46%)
May 06, 2004
6.500
6.640
6.400
6.500
367,800
-0.04(-0.61%)
May 05, 2004
6.560
6.700
6.350
6.540
469,300
-0.02(-0.30%)
May 04, 2004
6.860
6.860
6.310
6.560
655,100
-0.18(-2.67%)
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.