Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Advanced Energy (NQ: AEIS )

109.46 +1.38 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2005 10.70 10.70 9.852 10.42 861,745 -0.13(-1.21%)
Apr 28, 2005 10.76 10.98 10.55 10.55 642,404 -0.16(-1.47%)
Apr 27, 2005 10.25 10.79 10.25 10.71 537,350 +0.33(+3.23%)
Apr 26, 2005 10.63 10.77 10.27 10.37 618,575 -0.36(-3.39%)
Apr 25, 2005 9.970 10.89 9.921 10.74 1,148,235 +0.86(+8.66%)
Apr 22, 2005 10.59 11.10 9.606 9.883 1,680,071 -0.28(-2.80%)
Apr 21, 2005 9.852 10.18 9.704 10.17 429,554 +0.38(+3.93%)
Apr 20, 2005 9.714 9.891 9.497 9.783 1,165,895 +0.19(+1.95%)
Apr 19, 2005 9.103 9.606 9.024 9.596 485,672 +0.57(+6.33%)
Apr 18, 2005 8.936 9.123 8.798 9.024 252,486 +0.10(+1.10%)
Apr 15, 2005 9.409 9.448 8.827 8.926 414,013 -0.46(-4.93%)
Apr 14, 2005 9.389 9.409 9.113 9.389 262,395 +0.09(+0.95%)
Apr 13, 2005 9.941 9.941 9.251 9.300 359,853 -0.59(-5.98%)
Apr 12, 2005 9.842 9.911 9.507 9.891 215,949 +0.08(+0.80%)
Apr 11, 2005 9.645 9.842 9.606 9.813 287,168 +0.18(+1.84%)
Apr 08, 2005 9.862 9.901 9.616 9.635 143,044 -0.21(-2.10%)
Apr 07, 2005 9.773 9.842 9.586 9.842 113,673 +0.14(+1.42%)
Apr 06, 2005 9.665 9.921 9.645 9.704 298,082 +0.15(+1.55%)
Apr 05, 2005 9.645 9.694 9.409 9.556 284,834 +0.01(+0.10%)
Apr 04, 2005 9.616 9.616 9.369 9.547 191,130 -0.01(-0.10%)
Apr 01, 2005 9.813 9.941 9.261 9.556 486,803 +0.03(+0.31%)
Mar 31, 2005 9.113 9.527 9.113 9.527 409,625 +0.33(+3.53%)
Mar 30, 2005 8.867 9.212 8.768 9.202 406,225 +0.29(+3.20%)
Mar 29, 2005 9.153 9.192 8.916 8.916 270,973 -0.24(-2.58%)
Mar 28, 2005 9.222 9.448 9.123 9.153 262,673 -0.06(-0.64%)
Mar 24, 2005 9.350 9.419 9.212 9.212 433,312 -0.09(-0.95%)
Mar 23, 2005 9.162 9.340 9.093 9.300 272,192 +0.14(+1.51%)
Mar 22, 2005 9.202 9.290 9.044 9.162 493,286 +0.00(+0.00%)
Mar 21, 2005 9.212 9.340 9.044 9.162 234,383 +0.00(+0.00%)
Mar 18, 2005 9.606 9.645 9.103 9.162 732,941 -0.38(-4.02%)
Mar 17, 2005 9.606 9.724 9.389 9.547 397,344 +0.00(+0.00%)
Mar 16, 2005 9.635 10.06 9.537 9.547 412,562 -0.15(-1.52%)
Mar 15, 2005 9.783 9.962 9.616 9.694 443,658 +0.02(+0.20%)
Mar 14, 2005 9.763 9.990 9.586 9.675 380,154 +0.06(+0.61%)
Mar 11, 2005 9.842 10.10 9.576 9.616 518,443 -0.20(-2.01%)
Mar 10, 2005 9.763 10.13 9.586 9.813 787,119 +0.16(+1.63%)
Mar 09, 2005 9.724 9.862 9.556 9.655 518,676 +0.14(+1.45%)
Mar 08, 2005 9.921 9.950 9.448 9.517 596,912 +0.15(+1.58%)
Mar 07, 2005 9.182 9.694 9.182 9.369 278,292 +0.01(+0.11%)
Mar 04, 2005 9.438 9.556 9.222 9.359 237,044 +0.01(+0.11%)
Mar 03, 2005 9.212 9.428 9.162 9.350 354,395 +0.14(+1.50%)
Mar 02, 2005 9.192 9.300 8.936 9.212 661,924 -0.05(-0.53%)
Mar 01, 2005 9.261 9.369 8.965 9.261 390,043 +0.09(+0.97%)
Feb 28, 2005 9.261 9.497 9.153 9.172 316,713 -0.21(-2.21%)
Feb 25, 2005 9.231 9.478 9.162 9.379 383,577 +0.08(+0.85%)
Feb 24, 2005 9.359 9.517 9.123 9.300 487,107 +0.00(+0.00%)
Feb 23, 2005 9.143 9.547 9.123 9.300 643,407 +0.24(+2.61%)
Feb 22, 2005 9.113 9.744 8.965 9.064 1,028,712 -0.06(-0.65%)
Feb 18, 2005 9.251 9.517 9.054 9.123 1,871,943 +1.00(+12.24%)
Feb 17, 2005 8.069 8.404 7.931 8.128 497,230 +0.01(+0.12%)
Feb 16, 2005 8.010 8.187 7.645 8.118 560,391 +0.25(+3.13%)
Feb 15, 2005 7.478 7.901 7.478 7.872 1,221,543 +0.43(+5.83%)
Feb 14, 2005 7.133 7.448 7.133 7.438 494,923 +0.24(+3.28%)
Feb 11, 2005 6.877 7.314 6.867 7.202 316,435 +0.30(+4.28%)
Feb 10, 2005 7.005 7.084 6.847 6.906 446,609 +0.01(+0.14%)
Feb 09, 2005 7.399 7.399 6.896 6.896 189,219 -0.40(-5.53%)
Feb 08, 2005 7.093 7.478 7.093 7.300 197,246 +0.12(+1.65%)
Feb 07, 2005 7.251 7.527 7.113 7.182 249,527 -0.01(-0.14%)
Feb 04, 2005 6.896 7.300 6.896 7.192 256,035 +0.19(+2.67%)
Feb 03, 2005 6.847 7.025 6.847 7.005 248,410 +0.08(+1.14%)
Feb 02, 2005 6.975 7.015 6.847 6.926 132,687 -0.09(-1.26%)
Feb 01, 2005 6.896 7.093 6.857 7.015 134,857 -0.03(-0.42%)
Jan 31, 2005 6.906 7.064 6.857 7.044 178,235 +0.20(+2.88%)
Jan 28, 2005 7.222 7.222 6.798 6.847 185,061 -0.28(-3.87%)
Jan 27, 2005 7.054 7.251 6.926 7.123 168,322 +0.10(+1.40%)
Jan 26, 2005 6.946 7.054 6.778 7.025 155,968 +0.16(+2.30%)
Jan 25, 2005 6.818 6.956 6.808 6.867 213,905 +0.09(+1.31%)
Jan 24, 2005 6.965 7.015 6.699 6.778 335,482 -0.26(-3.64%)
Jan 21, 2005 7.064 7.202 6.906 7.034 197,694 -0.03(-0.42%)
Jan 20, 2005 7.271 7.340 7.025 7.064 659,631 -0.17(-2.32%)
Jan 19, 2005 7.566 7.566 7.153 7.231 298,690 -0.33(-4.30%)
Jan 18, 2005 7.497 7.714 7.497 7.557 229,458 +0.01(+0.13%)
Jan 14, 2005 7.655 7.655 7.497 7.547 380,292 +0.03(+0.39%)
Jan 13, 2005 7.842 7.842 7.497 7.517 189,571 -0.21(-2.68%)
Jan 12, 2005 7.773 7.813 7.566 7.724 217,662 +0.08(+1.03%)
Jan 11, 2005 7.951 7.951 7.566 7.645 327,327 -0.28(-3.48%)
Jan 10, 2005 7.882 7.990 7.882 7.921 265,052 +0.02(+0.25%)
Jan 07, 2005 7.990 8.187 7.862 7.901 427,913 -0.07(-0.87%)
Jan 06, 2005 8.128 8.315 7.970 7.970 395,471 -0.11(-1.34%)
Jan 05, 2005 7.951 8.187 7.813 8.079 859,214 +0.15(+1.86%)
Jan 04, 2005 8.808 8.808 7.891 7.931 612,226 -0.82(-9.35%)
Jan 03, 2005 9.054 9.182 8.729 8.749 304,429 -0.25(-2.74%)
Dec 31, 2004 9.064 9.162 8.719 8.995 228,074 +0.00(+0.00%)
Dec 30, 2004 8.985 9.133 8.965 8.995 207,976 +0.01(+0.11%)
Dec 29, 2004 8.847 9.093 8.847 8.985 257,915 +0.07(+0.77%)
Dec 28, 2004 8.561 9.024 8.561 8.916 362,563 +0.40(+4.75%)
Dec 27, 2004 8.601 8.621 8.443 8.512 319,425 +0.04(+0.47%)
Dec 23, 2004 8.404 8.552 8.384 8.473 253,652 +0.02(+0.23%)
Dec 22, 2004 8.542 8.611 8.424 8.453 533,593 +0.00(+0.00%)
Dec 21, 2004 8.286 8.542 8.286 8.453 634,080 +0.10(+1.18%)
Dec 20, 2004 8.621 8.630 8.276 8.355 583,431 -0.16(-1.85%)
Dec 17, 2004 8.384 8.611 8.266 8.512 1,044,654 +0.12(+1.41%)
Dec 16, 2004 8.177 8.621 8.177 8.394 567,190 +0.19(+2.28%)
Dec 15, 2004 8.266 8.266 8.020 8.207 465,993 +0.10(+1.22%)
Dec 14, 2004 8.098 8.207 7.980 8.108 240,863 +0.03(+0.37%)
Dec 13, 2004 7.744 8.098 7.744 8.079 582,619 +0.21(+2.63%)
Dec 10, 2004 7.980 8.059 7.734 7.872 615,099 -0.07(-0.87%)
Dec 09, 2004 7.783 8.158 7.665 7.941 726,345 +0.14(+1.77%)
Dec 08, 2004 7.891 8.029 7.803 7.803 625,858 -0.12(-1.49%)
Dec 07, 2004 8.374 8.414 7.891 7.921 693,966 -0.45(-5.41%)
Dec 06, 2004 8.719 8.719 8.305 8.374 595,002 -0.17(-1.96%)
Dec 03, 2004 8.552 8.975 8.453 8.542 924,882 +0.15(+1.76%)
Dec 02, 2004 8.453 8.561 8.325 8.394 453,509 -0.10(-1.16%)
Dec 01, 2004 8.424 8.699 8.424 8.492 391,187 +0.07(+0.82%)
Nov 30, 2004 8.640 8.640 8.424 8.424 241,878 -0.19(-2.17%)
Nov 29, 2004 8.453 8.621 8.374 8.611 349,673 +0.14(+1.63%)
Nov 26, 2004 8.483 8.591 8.424 8.473 111,854 +0.00(+0.00%)
Nov 24, 2004 8.256 8.522 8.256 8.473 323,993 +0.15(+1.78%)
Nov 23, 2004 8.621 8.729 8.029 8.325 320,948 -0.28(-3.21%)
Nov 22, 2004 8.483 8.670 8.473 8.601 256,697 +0.21(+2.46%)
Nov 19, 2004 8.887 8.985 8.374 8.394 499,895 -0.76(-8.29%)
Nov 18, 2004 9.251 9.251 9.015 9.153 202,597 -0.12(-1.28%)
Nov 17, 2004 9.034 9.310 9.024 9.271 313,233 +0.26(+2.84%)
Nov 16, 2004 9.281 9.310 8.975 9.015 271,719 -0.23(-2.45%)
Nov 15, 2004 9.064 9.359 9.015 9.241 518,571 +0.12(+1.30%)
Nov 12, 2004 9.153 9.261 8.926 9.123 512,887 +0.01(+0.11%)
Nov 11, 2004 9.458 9.458 9.064 9.113 582,720 -0.20(-2.12%)
Nov 10, 2004 9.497 9.497 9.251 9.310 151,338 -0.22(-2.28%)
Nov 09, 2004 9.448 9.606 9.438 9.527 245,126 -0.07(-0.72%)
Nov 08, 2004 9.655 9.931 9.438 9.596 339,116 -0.15(-1.52%)
Nov 05, 2004 9.645 9.872 9.645 9.744 234,265 +0.06(+0.61%)
Nov 04, 2004 9.754 9.783 9.507 9.685 253,652 -0.07(-0.71%)
Nov 03, 2004 9.951 10.05 9.704 9.754 241,979 -0.07(-0.70%)
Nov 02, 2004 9.773 9.931 9.685 9.823 263,701 -0.04(-0.40%)
Nov 01, 2004 9.813 9.951 9.527 9.862 355,052 +0.15(+1.52%)
Oct 29, 2004 9.970 10.03 9.685 9.714 528,112 -0.20(-1.99%)
Oct 28, 2004 9.823 10.09 9.754 9.911 212,544 -0.06(-0.59%)
Oct 27, 2004 9.448 9.970 9.359 9.970 250,404 +0.54(+5.75%)
Oct 26, 2004 9.606 9.813 9.340 9.428 233,453 -0.29(-2.94%)
Oct 25, 2004 9.832 9.931 9.537 9.714 375,860 -0.01(-0.10%)
Oct 22, 2004 10.34 10.53 9.556 9.724 669,200 -1.08(-10.03%)
Oct 21, 2004 10.32 10.81 10.19 10.81 261,265 +0.61(+5.99%)
Oct 20, 2004 10.24 10.44 9.891 10.20 322,876 -0.02(-0.19%)
Oct 19, 2004 10.01 10.31 10.01 10.22 649,102 +0.38(+3.91%)
Oct 18, 2004 9.773 10.01 9.556 9.832 330,083 +0.19(+1.94%)
Oct 15, 2004 9.832 9.891 9.606 9.645 248,069 -0.07(-0.71%)
Oct 14, 2004 9.921 10.14 9.606 9.714 352,718 -0.28(-2.76%)
Oct 13, 2004 9.990 10.31 9.852 9.990 466,805 +0.23(+2.32%)
Oct 12, 2004 9.783 9.901 9.616 9.763 269,385 -0.16(-1.59%)
Oct 11, 2004 9.803 9.921 9.734 9.921 657,628 +0.09(+0.90%)
Oct 08, 2004 10.17 10.22 9.832 9.832 280,245 -0.48(-4.68%)
Oct 07, 2004 10.34 10.53 10.29 10.32 255,682 -0.11(-1.04%)
Oct 06, 2004 10.68 10.68 10.35 10.42 331,504 -0.14(-1.31%)
Oct 05, 2004 10.68 10.76 10.46 10.56 308,158 -0.06(-0.56%)
Oct 04, 2004 10.13 10.77 10.12 10.62 582,111 +0.58(+5.79%)
Oct 01, 2004 9.409 10.18 9.320 10.04 555,112 +0.89(+9.69%)
Sep 30, 2004 8.758 9.645 8.680 9.153 395,754 -0.16(-1.69%)
Sep 29, 2004 8.798 9.773 8.788 9.310 600,990 +0.19(+2.05%)
Sep 28, 2004 8.887 9.133 8.827 9.123 134,185 +0.12(+1.31%)
Sep 27, 2004 9.005 9.143 8.877 9.005 115,711 -0.08(-0.87%)
Sep 24, 2004 9.665 9.665 8.975 9.084 152,455 -0.39(-4.16%)
Sep 23, 2004 9.488 9.635 9.222 9.478 105,358 +0.17(+1.80%)
Sep 22, 2004 9.852 9.852 9.310 9.310 318,715 -0.81(-7.98%)
Sep 21, 2004 9.941 10.17 9.813 10.12 176,105 +0.35(+3.63%)
Sep 20, 2004 9.931 10.21 9.675 9.763 188,589 -0.15(-1.49%)
Sep 17, 2004 9.685 9.921 9.123 9.911 343,278 +0.12(+1.21%)
Sep 16, 2004 9.616 9.872 9.497 9.793 156,413 +0.12(+1.22%)
Sep 15, 2004 10.15 10.15 9.517 9.675 177,627 -0.47(-4.66%)
Sep 14, 2004 10.01 10.28 9.783 10.15 202,597 -0.06(-0.58%)
Sep 13, 2004 9.704 10.26 9.645 10.21 318,715 +0.57(+5.93%)
Sep 10, 2004 9.419 9.783 9.162 9.635 310,188 +0.31(+3.27%)
Sep 09, 2004 8.896 9.468 8.690 9.330 258,321 +0.52(+5.93%)
Sep 08, 2004 8.847 9.113 8.670 8.808 186,153 -0.03(-0.33%)
Sep 07, 2004 8.936 9.064 8.699 8.837 265,528 +0.03(+0.34%)
Sep 03, 2004 9.300 9.507 8.798 8.808 334,752 -0.78(-8.12%)
Sep 02, 2004 9.556 9.625 9.419 9.586 135,504 -0.07(-0.71%)
Sep 01, 2004 9.527 10.27 9.468 9.655 238,325 +0.04(+0.41%)
Aug 31, 2004 9.832 9.832 9.300 9.616 202,495 -0.11(-1.11%)
Aug 30, 2004 10.01 10.15 9.714 9.724 171,030 -0.36(-3.61%)
Aug 27, 2004 9.714 10.19 9.714 10.09 183,210 +0.27(+2.71%)
Aug 26, 2004 9.783 9.842 9.645 9.823 258,017 -0.02(-0.20%)
Aug 25, 2004 9.655 10.02 9.596 9.842 314,350 +0.14(+1.42%)
Aug 24, 2004 10.13 10.13 9.606 9.704 184,022 -0.23(-2.28%)
Aug 23, 2004 9.911 10.17 9.773 9.931 210,615 +0.21(+2.13%)
Aug 20, 2004 9.655 9.862 9.530 9.724 239,949 +0.10(+1.02%)
Aug 19, 2004 9.882 9.882 9.458 9.625 598,047 -0.26(-2.59%)
Aug 18, 2004 9.340 9.980 9.340 9.882 328,966 +0.27(+2.77%)
Aug 17, 2004 9.162 9.773 9.005 9.616 402,555 +0.64(+7.13%)
Aug 16, 2004 8.867 9.153 8.788 8.975 152,049 +0.17(+1.90%)
Aug 13, 2004 8.867 8.867 8.640 8.808 152,455 +0.07(+0.79%)
Aug 12, 2004 9.044 9.044 8.709 8.739 261,265 -0.29(-3.17%)
Aug 11, 2004 9.162 9.182 8.827 9.024 330,590 -0.38(-4.08%)
Aug 10, 2004 9.310 9.488 9.192 9.409 190,010 +0.15(+1.60%)
Aug 09, 2004 9.231 9.428 9.143 9.261 208,484 +0.13(+1.40%)
Aug 06, 2004 9.251 9.556 9.074 9.133 311,406 -0.37(-3.94%)
Aug 05, 2004 9.675 9.803 9.428 9.507 240,254 -0.25(-2.53%)
Aug 04, 2004 9.428 9.990 9.409 9.754 267,355 +0.31(+3.23%)
Aug 03, 2004 9.852 9.852 9.438 9.448 547,702 -0.28(-2.84%)
Aug 02, 2004 9.823 9.970 9.290 9.724 468,937 +0.01(+0.10%)
Jul 30, 2004 9.665 9.862 9.409 9.714 310,391 -0.02(-0.20%)
Jul 29, 2004 9.310 9.773 9.202 9.734 350,789 +0.62(+6.81%)
Jul 28, 2004 9.074 9.409 8.887 9.113 612,562 -0.10(-1.07%)
Jul 27, 2004 8.729 9.330 8.729 9.212 584,547 +0.39(+4.47%)
Jul 26, 2004 8.768 8.995 8.611 8.818 854,744 +0.17(+1.94%)
Jul 23, 2004 8.867 8.965 8.424 8.650 760,551 -0.18(-2.01%)
Jul 22, 2004 8.473 8.965 7.793 8.827 2,708,570 -2.12(-19.35%)
Jul 21, 2004 12.55 13.01 10.95 10.95 1,098,247 -1.66(-13.20%)
Jul 20, 2004 12.15 12.66 12.14 12.61 352,109 +0.38(+3.14%)
Jul 19, 2004 12.24 12.36 11.90 12.23 465,587 +0.08(+0.65%)
Jul 16, 2004 12.53 12.72 12.12 12.15 318,715 -0.34(-2.76%)
Jul 15, 2004 12.54 12.68 12.34 12.49 279,535 +0.26(+2.09%)
Jul 14, 2004 11.99 12.49 11.95 12.24 386,721 -0.22(-1.74%)
Jul 13, 2004 12.73 13.08 12.43 12.45 453,915 -0.35(-2.77%)
Jul 12, 2004 13.25 13.69 12.25 12.81 889,154 -0.98(-7.08%)
Jul 09, 2004 13.79 14.06 13.57 13.78 205,642 +0.21(+1.52%)
Jul 08, 2004 13.79 13.82 13.45 13.58 317,497 -0.18(-1.29%)
Jul 07, 2004 13.74 14.35 13.73 13.75 429,554 -0.08(-0.57%)
Jul 06, 2004 14.83 14.85 13.69 13.83 431,990 -1.06(-7.14%)
Jul 02, 2004 15.27 15.27 14.75 14.90 432,295 -0.20(-1.31%)
Jul 01, 2004 15.34 15.49 14.96 15.09 451,479 -0.39(-2.54%)
Jun 30, 2004 15.12 15.54 14.99 15.49 394,638 +0.41(+2.74%)
Jun 29, 2004 14.58 15.07 14.58 15.07 244,618 +0.40(+2.75%)
Jun 28, 2004 14.86 14.94 14.58 14.67 208,687 -0.09(-0.60%)
Jun 25, 2004 14.26 14.82 14.21 14.76 442,851 +0.46(+3.24%)
Jun 24, 2004 14.55 15.02 14.30 14.30 364,695 -0.15(-1.02%)
Jun 23, 2004 14.04 14.52 14.01 14.44 285,727 +0.36(+2.59%)
Jun 22, 2004 13.80 14.16 13.73 14.08 384,488 +0.29(+2.07%)
Jun 21, 2004 13.97 14.30 13.79 13.79 126,064 -0.17(-1.20%)
Jun 18, 2004 13.92 14.38 13.80 13.96 277,606 -0.15(-1.05%)
Jun 17, 2004 14.44 14.44 13.89 14.11 263,193 -0.32(-2.19%)
Jun 16, 2004 14.51 14.69 14.32 14.42 218,126 -0.17(-1.15%)
Jun 15, 2004 14.55 14.78 14.38 14.59 217,619 +0.14(+0.95%)
Jun 14, 2004 14.81 15.02 14.23 14.45 405,295 -0.61(-4.05%)
Jun 10, 2004 15.45 15.74 14.98 15.06 363,375 -0.36(-2.36%)
Jun 09, 2004 15.54 15.74 15.35 15.43 387,025 -0.16(-1.01%)
Jun 08, 2004 15.64 15.83 15.27 15.59 283,493 +0.11(+0.70%)
Jun 07, 2004 15.37 15.63 15.21 15.48 208,991 +0.46(+3.08%)
Jun 04, 2004 14.88 15.27 14.68 15.01 390,781 +0.72(+5.03%)
Jun 03, 2004 14.89 14.89 14.29 14.30 307,245 -0.43(-2.94%)
Jun 02, 2004 14.98 15.12 14.56 14.73 296,993 -0.42(-2.80%)
Jun 01, 2004 14.98 15.16 14.87 15.15 277,911 +0.08(+0.52%)
May 28, 2004 14.63 15.17 14.63 15.07 268,471 +0.39(+2.68%)
May 27, 2004 14.94 15.17 14.41 14.68 308,260 -0.27(-1.78%)
May 26, 2004 14.28 15.11 13.80 14.95 658,643 +0.78(+5.49%)
May 25, 2004 13.65 14.29 13.44 14.17 522,631 +0.45(+3.30%)
May 24, 2004 13.62 13.92 13.48 13.71 315,162 +0.23(+1.68%)
May 21, 2004 13.54 13.64 13.19 13.49 397,581 +0.15(+1.11%)
May 20, 2004 13.66 13.76 13.16 13.34 283,696 -0.27(-1.96%)
May 19, 2004 13.74 14.07 13.33 13.61 559,882 +0.28(+2.07%)
May 18, 2004 12.96 13.34 12.67 13.33 510,045 +0.65(+5.13%)
May 17, 2004 12.50 13.05 12.10 12.68 494,820 +0.04(+0.31%)
May 14, 2004 13.40 13.40 12.57 12.64 525,067 -0.49(-3.75%)
May 13, 2004 13.47 13.58 13.02 13.13 427,017 -0.25(-1.84%)
May 12, 2004 13.99 13.99 12.84 13.38 616,216 -0.62(-4.43%)
May 11, 2004 13.57 14.01 13.41 14.00 266,035 +0.64(+4.79%)
May 10, 2004 13.32 13.56 12.90 13.36 318,512 -0.22(-1.60%)
May 07, 2004 13.70 14.35 13.44 13.58 816,377 -0.28(-1.99%)
May 06, 2004 14.22 14.22 13.66 13.85 399,814 -0.33(-2.36%)
May 05, 2004 13.81 14.36 13.56 14.19 701,477 +0.33(+2.35%)
May 04, 2004 13.39 13.94 13.35 13.86 419,607 +0.53(+3.99%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.