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 )

107.46 -1.55 (-1.42%)
Streaming Delayed Price Updated: 2:19 PM EDT, May 23, 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 30, 2009 8.246 8.492 7.734 8.305 479,834 +0.13(+1.57%)
Apr 29, 2009 8.020 8.236 7.951 8.177 206,073 +0.22(+2.72%)
Apr 28, 2009 7.832 8.108 7.754 7.960 160,468 +0.05(+0.62%)
Apr 27, 2009 7.675 8.266 7.616 7.911 376,545 +0.08(+1.01%)
Apr 24, 2009 8.394 8.394 7.369 7.832 515,922 -0.53(-6.36%)
Apr 23, 2009 9.271 9.350 8.266 8.364 273,705 -0.76(-8.32%)
Apr 22, 2009 8.601 9.379 8.473 9.123 211,838 +0.30(+3.35%)
Apr 21, 2009 8.335 8.887 8.335 8.827 234,743 +0.43(+5.16%)
Apr 20, 2009 8.847 8.887 8.355 8.394 177,804 -0.49(-5.54%)
Apr 17, 2009 8.522 8.975 8.394 8.887 200,079 +0.39(+4.64%)
Apr 16, 2009 8.118 8.581 8.118 8.492 160,979 +0.45(+5.64%)
Apr 15, 2009 8.069 8.128 7.832 8.039 156,477 -0.14(-1.69%)
Apr 14, 2009 8.305 8.512 7.990 8.177 149,956 -0.31(-3.60%)
Apr 13, 2009 8.561 8.690 8.246 8.483 125,520 -0.25(-2.82%)
Apr 09, 2009 8.177 8.768 8.049 8.729 175,192 +0.78(+9.79%)
Apr 08, 2009 7.655 7.951 7.507 7.951 139,966 +0.33(+4.40%)
Apr 07, 2009 8.138 8.148 7.606 7.616 188,102 -0.68(-8.19%)
Apr 06, 2009 8.473 8.729 8.118 8.295 205,207 -0.29(-3.33%)
Apr 03, 2009 8.463 8.611 8.148 8.581 147,849 +0.07(+0.81%)
Apr 02, 2009 8.039 8.650 7.951 8.512 248,120 +0.66(+8.41%)
Apr 01, 2009 7.241 7.862 7.231 7.852 186,512 +0.43(+5.84%)
Mar 31, 2009 7.369 7.823 7.251 7.419 218,789 +0.20(+2.73%)
Mar 30, 2009 7.261 7.497 6.926 7.222 242,946 -0.84(-10.39%)
Mar 26, 2009 7.241 8.177 7.241 8.059 319,303 +0.59(+7.92%)
Mar 25, 2009 7.291 7.655 7.074 7.468 174,684 +0.23(+3.13%)
Mar 24, 2009 7.645 7.734 7.192 7.241 191,594 -0.41(-5.41%)
Mar 23, 2009 7.153 7.655 6.571 7.655 235,119 +0.85(+12.45%)
Mar 20, 2009 7.113 7.428 6.734 6.808 304,871 -0.23(-3.22%)
Mar 19, 2009 7.222 7.350 7.005 7.034 318,759 -0.10(-1.38%)
Mar 18, 2009 6.601 7.271 6.493 7.133 260,907 +0.51(+7.74%)
Mar 17, 2009 6.089 6.621 6.069 6.621 222,588 +0.51(+8.39%)
Mar 16, 2009 6.433 6.483 6.029 6.108 196,178 -0.24(-3.73%)
Mar 13, 2009 6.473 6.561 6.020 6.345 214,089 -0.07(-1.08%)
Mar 12, 2009 5.724 6.502 5.645 6.414 404,372 +0.56(+9.60%)
Mar 11, 2009 5.704 6.059 5.606 5.852 199,671 +0.18(+3.12%)
Mar 10, 2009 5.537 5.872 5.428 5.675 272,616 +0.27(+4.92%)
Mar 09, 2009 5.497 5.714 5.330 5.409 237,109 -0.17(-3.00%)
Mar 06, 2009 5.576 5.714 5.281 5.576 307,789 +0.06(+1.07%)
Mar 05, 2009 5.754 5.911 5.497 5.517 330,591 -0.38(-6.51%)
Mar 04, 2009 5.586 5.970 5.507 5.901 372,209 +0.14(+2.39%)
Mar 02, 2009 6.502 6.729 5.724 5.763 380,382 -0.90(-13.46%)
Feb 27, 2009 6.453 6.778 6.315 6.660 249,122 +0.05(+0.75%)
Feb 26, 2009 6.443 6.926 6.443 6.611 320,450 +0.22(+3.39%)
Feb 25, 2009 6.512 6.591 6.335 6.394 403,255 -0.16(-2.41%)
Feb 24, 2009 6.837 7.261 6.158 6.552 810,165 -0.49(-6.99%)
Feb 23, 2009 7.576 7.793 6.936 7.044 400,779 -0.53(-7.02%)
Feb 20, 2009 7.458 7.773 7.428 7.576 436,290 +0.00(+0.00%)
Feb 19, 2009 7.803 7.891 7.527 7.576 358,713 -0.14(-1.79%)
Feb 18, 2009 7.862 8.049 7.517 7.714 309,761 -0.02(-0.25%)
Feb 17, 2009 8.226 8.611 7.694 7.734 466,853 -0.78(-9.14%)
Feb 13, 2009 8.364 8.640 8.355 8.512 345,026 +0.13(+1.53%)
Feb 12, 2009 8.148 8.630 8.148 8.384 275,508 +0.04(+0.47%)
Feb 11, 2009 8.453 8.650 8.128 8.345 208,961 -0.10(-1.17%)
Feb 10, 2009 8.847 9.064 8.374 8.443 251,659 -0.49(-5.51%)
Feb 09, 2009 8.847 8.975 8.719 8.936 180,242 +0.02(+0.22%)
Feb 06, 2009 8.621 8.936 8.512 8.916 255,264 +0.26(+2.96%)
Feb 05, 2009 8.384 8.985 8.089 8.660 373,338 -0.17(-1.90%)
Feb 04, 2009 8.729 9.153 8.729 8.827 214,853 +0.13(+1.47%)
Feb 03, 2009 8.946 8.946 8.581 8.699 191,384 -0.21(-2.32%)
Feb 02, 2009 8.719 9.005 8.601 8.906 210,427 +0.06(+0.67%)
Jan 30, 2009 9.133 9.320 8.798 8.847 208,523 -0.21(-2.29%)
Jan 29, 2009 9.458 9.458 8.985 9.054 224,734 -0.55(-5.74%)
Jan 28, 2009 9.241 9.685 9.222 9.606 231,207 +0.46(+5.06%)
Jan 27, 2009 8.611 9.212 8.611 9.143 231,322 +0.59(+6.91%)
Jan 26, 2009 8.414 8.965 8.355 8.552 177,526 +0.13(+1.52%)
Jan 23, 2009 8.049 8.611 8.049 8.424 230,792 +0.16(+1.91%)
Jan 22, 2009 8.305 8.424 7.933 8.266 219,720 -0.27(-3.12%)
Jan 21, 2009 8.217 8.601 8.029 8.532 223,122 +0.45(+5.61%)
Jan 20, 2009 8.877 8.896 8.029 8.079 278,726 -0.92(-10.19%)
Jan 16, 2009 8.887 9.024 8.591 8.995 603,349 +0.23(+2.58%)
Jan 15, 2009 8.581 8.778 8.049 8.768 312,869 +0.17(+1.95%)
Jan 14, 2009 8.699 8.956 8.424 8.601 378,254 -0.23(-2.57%)
Jan 13, 2009 8.877 9.162 8.699 8.827 204,948 -0.06(-0.67%)
Jan 12, 2009 9.330 9.330 8.788 8.887 240,796 -0.48(-5.15%)
Jan 09, 2009 9.931 10.05 9.330 9.369 220,120 -0.59(-5.93%)
Jan 08, 2009 10.03 10.04 9.497 9.960 202,139 -0.08(-0.79%)
Jan 07, 2009 10.08 10.44 9.704 10.04 453,356 -0.23(-2.21%)
Jan 06, 2009 9.911 10.31 9.793 10.27 474,551 +0.40(+4.10%)
Jan 05, 2009 9.694 10.38 9.655 9.862 451,510 +0.04(+0.40%)
Jan 02, 2009 9.832 9.970 9.566 9.823 237,630 +0.02(+0.20%)
Dec 31, 2008 9.990 9.990 9.675 9.803 352,963 -0.15(-1.49%)
Dec 30, 2008 9.537 9.951 9.172 9.951 225,978 +0.54(+5.76%)
Dec 29, 2008 9.350 9.517 9.222 9.409 214,604 -0.04(-0.42%)
Dec 26, 2008 9.212 9.655 8.867 9.448 96,652 -0.09(-0.93%)
Dec 24, 2008 9.507 9.645 9.182 9.537 103,348 +0.06(+0.62%)
Dec 23, 2008 9.655 9.813 9.300 9.478 185,023 -0.05(-0.52%)
Dec 22, 2008 9.763 9.891 9.143 9.527 307,338 -0.25(-2.52%)
Dec 19, 2008 9.960 10.19 9.507 9.773 382,197 +0.06(+0.61%)
Dec 18, 2008 9.970 10.27 9.389 9.714 341,857 -0.12(-1.20%)
Dec 17, 2008 9.783 10.19 9.685 9.832 453,733 -0.10(-0.99%)
Dec 16, 2008 9.488 9.951 9.084 9.931 232,283 +0.61(+6.55%)
Dec 15, 2008 10.05 10.05 8.995 9.320 236,810 -0.67(-6.71%)
Dec 12, 2008 8.946 10.03 8.758 9.990 436,250 +0.99(+10.94%)
Dec 11, 2008 9.320 9.547 8.847 9.005 316,598 -0.47(-4.99%)
Dec 10, 2008 9.428 9.744 9.261 9.478 353,941 +0.14(+1.48%)
Dec 09, 2008 8.995 9.675 8.911 9.340 437,126 +0.19(+2.05%)
Dec 08, 2008 8.542 9.281 8.473 9.153 458,173 +0.73(+8.66%)
Dec 05, 2008 7.616 8.483 7.507 8.424 393,607 +0.66(+8.50%)
Dec 04, 2008 7.379 7.951 7.379 7.763 591,689 +0.29(+3.82%)
Dec 03, 2008 7.093 7.557 6.946 7.478 270,696 +0.33(+4.69%)
Dec 02, 2008 7.054 7.222 6.488 7.143 249,897 +0.27(+3.87%)
Dec 01, 2008 7.389 7.823 6.837 6.877 278,105 -0.79(-10.28%)
Nov 28, 2008 7.645 7.744 7.409 7.665 98,374 -0.14(-1.77%)
Nov 26, 2008 6.502 7.823 6.502 7.803 773,651 +1.13(+16.99%)
Nov 25, 2008 6.946 6.975 6.374 6.670 494,582 -0.19(-2.73%)
Nov 24, 2008 6.601 6.916 6.256 6.857 419,452 +0.33(+4.98%)
Nov 21, 2008 5.960 6.670 5.645 6.532 574,661 +0.68(+11.62%)
Nov 20, 2008 6.236 6.345 5.852 5.852 631,223 -0.42(-6.75%)
Nov 19, 2008 6.621 6.847 6.266 6.276 458,574 -0.34(-5.21%)
Nov 18, 2008 6.680 6.896 6.315 6.621 354,156 -0.02(-0.30%)
Nov 17, 2008 7.015 7.093 6.621 6.640 315,184 -0.41(-5.87%)
Nov 14, 2008 8.148 8.325 7.015 7.054 604,293 -1.23(-14.86%)
Nov 13, 2008 7.960 8.335 7.271 8.286 835,789 +0.36(+4.60%)
Nov 12, 2008 8.670 9.005 7.872 7.921 327,909 -0.88(-9.97%)
Nov 11, 2008 9.212 9.379 8.680 8.798 349,298 -0.51(-5.50%)
Nov 10, 2008 9.852 10.01 9.192 9.310 244,414 -0.31(-3.18%)
Nov 07, 2008 9.635 9.990 9.389 9.616 229,498 +0.09(+0.93%)
Nov 06, 2008 10.17 10.17 9.497 9.527 297,476 -0.69(-6.75%)
Nov 05, 2008 10.78 10.92 10.18 10.22 280,734 -0.73(-6.66%)
Nov 04, 2008 10.87 11.17 10.43 10.95 287,927 +0.20(+1.83%)
Nov 03, 2008 10.56 10.85 9.852 10.75 507,198 +0.24(+2.25%)
Oct 31, 2008 9.596 10.68 9.566 10.51 513,229 +0.86(+8.88%)
Oct 30, 2008 9.852 10.05 9.241 9.655 701,936 +0.14(+1.45%)
Oct 29, 2008 8.867 9.773 8.670 9.517 810,574 +0.68(+7.69%)
Oct 28, 2008 8.158 8.877 7.891 8.837 395,307 +0.86(+10.74%)
Oct 27, 2008 8.187 8.463 7.960 7.980 282,133 -0.36(-4.37%)
Oct 24, 2008 8.177 8.571 8.069 8.345 862,750 -0.50(-5.68%)
Oct 23, 2008 8.571 9.231 8.522 8.847 1,157,358 +0.01(+0.11%)
Oct 22, 2008 9.379 9.537 8.719 8.837 980,147 -0.96(-9.76%)
Oct 21, 2008 10.47 10.79 9.783 9.793 574,036 -0.45(-4.42%)
Oct 20, 2008 10.14 10.55 9.999 10.25 409,225 +0.22(+2.16%)
Oct 17, 2008 10.07 10.76 9.891 10.03 368,185 -0.43(-4.14%)
Oct 16, 2008 9.478 10.53 9.261 10.46 392,295 +1.06(+11.32%)
Oct 15, 2008 10.12 10.67 9.389 9.399 328,959 -0.94(-9.06%)
Oct 14, 2008 11.04 11.04 10.09 10.33 413,293 -0.41(-3.85%)
Oct 13, 2008 10.38 10.77 10.14 10.75 404,596 +0.90(+9.10%)
Oct 10, 2008 9.556 10.31 9.084 9.852 881,960 -0.02(-0.20%)
Oct 09, 2008 10.44 11.03 9.754 9.872 843,222 -0.55(-5.29%)
Oct 08, 2008 10.43 10.99 9.980 10.42 1,103,539 -0.10(-0.94%)
Oct 07, 2008 11.51 11.61 10.47 10.52 511,000 -0.94(-8.17%)
Oct 06, 2008 12.09 12.09 10.83 11.46 909,669 -0.77(-6.29%)
Oct 03, 2008 12.76 13.11 12.19 12.23 435,046 -0.27(-2.13%)
Oct 02, 2008 13.10 13.52 12.34 12.49 477,446 -0.73(-5.51%)
Oct 01, 2008 13.35 13.51 13.08 13.22 395,660 -0.26(-1.90%)
Sep 30, 2008 13.31 13.61 13.03 13.48 443,198 +0.26(+1.94%)
Sep 29, 2008 14.34 14.40 12.91 13.22 529,341 -1.45(-9.87%)
Sep 26, 2008 14.33 14.90 14.15 14.67 241,943 -0.03(-0.20%)
Sep 25, 2008 14.39 15.07 14.28 14.70 349,187 +0.42(+2.97%)
Sep 24, 2008 14.41 14.67 14.09 14.28 434,570 -0.06(-0.41%)
Sep 23, 2008 14.40 14.78 14.16 14.33 402,255 +0.00(+0.00%)
Sep 22, 2008 15.19 15.37 14.31 14.33 358,118 -0.79(-5.21%)
Sep 19, 2008 13.78 15.18 13.53 15.12 1,281,766 +1.65(+12.21%)
Sep 18, 2008 13.28 13.67 12.58 13.48 699,100 +0.55(+4.27%)
Sep 17, 2008 13.61 13.65 12.90 12.93 552,939 -0.87(-6.29%)
Sep 16, 2008 13.30 13.84 12.81 13.79 509,162 +0.36(+2.71%)
Sep 15, 2008 13.78 14.05 13.29 13.43 455,608 -0.63(-4.48%)
Sep 12, 2008 14.33 14.33 13.80 14.06 405,509 -0.41(-2.86%)
Sep 11, 2008 14.02 14.48 13.80 14.47 338,626 +0.27(+1.87%)
Sep 10, 2008 14.09 14.43 13.87 14.21 469,040 +0.36(+2.60%)
Sep 09, 2008 14.60 14.75 13.83 13.85 507,438 -0.69(-4.78%)
Sep 08, 2008 14.84 14.97 14.31 14.54 360,578 +0.05(+0.34%)
Sep 05, 2008 14.84 14.93 14.35 14.49 487,431 -0.38(-2.58%)
Sep 04, 2008 15.89 16.02 14.85 14.88 431,586 -1.21(-7.53%)
Sep 03, 2008 16.33 16.73 15.84 16.09 665,904 -0.26(-1.57%)
Sep 02, 2008 16.28 16.62 16.06 16.34 318,165 +0.45(+2.85%)
Aug 29, 2008 16.22 16.29 15.79 15.89 207,635 -0.45(-2.77%)
Aug 28, 2008 16.03 16.35 15.96 16.34 213,008 +0.35(+2.22%)
Aug 27, 2008 15.76 16.36 15.61 15.99 274,028 +0.22(+1.37%)
Aug 26, 2008 15.79 15.99 15.55 15.77 253,498 -0.06(-0.37%)
Aug 25, 2008 16.01 16.07 15.71 15.83 228,986 -0.25(-1.53%)
Aug 22, 2008 15.65 16.19 15.65 16.08 234,100 +0.52(+3.36%)
Aug 21, 2008 15.66 16.13 15.55 15.56 322,405 -0.25(-1.56%)
Aug 20, 2008 16.05 16.36 15.66 15.80 362,721 -0.19(-1.17%)
Aug 19, 2008 15.89 16.22 15.70 15.99 350,766 -0.07(-0.43%)
Aug 18, 2008 16.41 16.41 15.88 16.06 262,039 -0.25(-1.51%)
Aug 15, 2008 15.82 16.31 15.60 16.31 456,527 +0.62(+3.96%)
Aug 14, 2008 16.42 16.42 15.63 15.68 384,092 -0.89(-5.35%)
Aug 13, 2008 15.53 16.66 15.53 16.57 621,301 +1.08(+7.00%)
Aug 12, 2008 15.67 15.75 15.28 15.49 254,197 -0.28(-1.75%)
Aug 11, 2008 14.94 16.08 14.94 15.76 429,426 +0.77(+5.13%)
Aug 08, 2008 14.45 15.11 14.33 14.99 289,583 +0.53(+3.68%)
Aug 07, 2008 14.54 14.81 14.30 14.46 276,519 -0.18(-1.21%)
Aug 06, 2008 14.75 14.86 14.32 14.64 330,989 -0.17(-1.13%)
Aug 05, 2008 13.61 14.91 13.54 14.81 924,341 +1.40(+10.43%)
Aug 04, 2008 13.81 13.95 13.36 13.41 352,838 -0.38(-2.79%)
Aug 01, 2008 13.67 13.88 13.42 13.79 207,791 +0.18(+1.30%)
Jul 31, 2008 13.71 14.10 13.57 13.62 290,891 -0.33(-2.33%)
Jul 30, 2008 13.83 14.20 13.71 13.94 256,454 +0.13(+0.93%)
Jul 29, 2008 13.81 13.97 13.36 13.81 286,270 +0.43(+3.24%)
Jul 28, 2008 13.52 13.71 13.29 13.38 277,796 -0.21(-1.52%)
Jul 25, 2008 14.00 14.00 13.34 13.59 462,581 -0.40(-2.89%)
Jul 24, 2008 14.17 14.41 13.65 13.99 1,271,498 +0.06(+0.42%)
Jul 23, 2008 13.57 14.11 13.57 13.93 1,120,867 +0.44(+3.29%)
Jul 22, 2008 13.43 13.79 13.07 13.49 669,646 +0.08(+0.59%)
Jul 21, 2008 13.36 13.66 13.28 13.41 803,540 +0.13(+0.96%)
Jul 18, 2008 13.41 13.41 12.99 13.28 715,449 -0.21(-1.53%)
Jul 17, 2008 13.46 13.69 13.09 13.49 620,664 +0.03(+0.22%)
Jul 16, 2008 12.90 13.49 12.59 13.46 487,863 +0.63(+4.92%)
Jul 15, 2008 12.27 13.09 12.18 12.83 502,899 +0.38(+3.09%)
Jul 14, 2008 12.58 12.83 12.23 12.44 627,017 -0.30(-2.32%)
Jul 11, 2008 13.99 14.07 12.59 12.74 1,198,766 -1.44(-10.15%)
Jul 10, 2008 13.69 14.32 13.57 14.18 256,982 +0.48(+3.52%)
Jul 09, 2008 14.39 14.55 13.67 13.69 372,448 -0.64(-4.47%)
Jul 08, 2008 14.03 14.47 13.88 14.33 319,732 +0.35(+2.54%)
Jul 07, 2008 13.86 14.36 13.77 13.98 507,651 +0.23(+1.65%)
Jul 04, 2008 13.65 14.00 13.41 13.75 162,087 +0.00(+0.00%)
Jul 03, 2008 13.65 14.00 13.41 13.75 162,087 +0.11(+0.79%)
Jul 02, 2008 13.95 14.23 13.60 13.65 239,916 -0.34(-2.40%)
Jul 01, 2008 13.35 14.09 13.24 13.98 952,506 +0.48(+3.58%)
Jun 30, 2008 13.83 14.22 13.50 13.50 549,925 -0.29(-2.07%)
Jun 27, 2008 13.60 13.78 13.19 13.78 927,777 +0.14(+1.01%)
Jun 26, 2008 13.81 14.24 13.47 13.65 362,206 -0.78(-5.40%)
Jun 25, 2008 14.59 14.68 14.21 14.42 398,532 +0.08(+0.55%)
Jun 24, 2008 14.06 14.99 13.90 14.34 1,064,250 +0.82(+6.04%)
Jun 23, 2008 13.75 13.86 13.35 13.53 305,755 -0.16(-1.15%)
Jun 20, 2008 13.83 13.97 13.25 13.68 537,861 -0.22(-1.56%)
Jun 19, 2008 13.89 14.12 13.71 13.90 377,219 +0.00(+0.00%)
Jun 18, 2008 13.81 14.07 13.74 13.90 250,544 +0.00(+0.00%)
Jun 17, 2008 14.26 14.30 13.85 13.90 236,933 -0.33(-2.35%)
Jun 16, 2008 13.87 14.28 13.86 14.24 179,254 +0.29(+2.05%)
Jun 13, 2008 13.34 13.95 13.34 13.95 367,592 +0.78(+5.91%)
Jun 12, 2008 13.14 13.65 13.11 13.17 242,710 +0.16(+1.21%)
Jun 11, 2008 13.44 13.54 13.01 13.01 203,056 -0.45(-3.37%)
Jun 10, 2008 13.65 13.74 13.43 13.47 411,520 -0.30(-2.15%)
Jun 09, 2008 13.93 14.13 13.62 13.76 261,167 -0.17(-1.20%)
Jun 06, 2008 14.44 14.45 13.93 13.93 320,444 -0.58(-4.01%)
Jun 05, 2008 14.83 14.97 14.25 14.51 401,803 -0.32(-2.13%)
Jun 04, 2008 14.76 14.92 14.48 14.83 314,527 +0.05(+0.33%)
Jun 03, 2008 15.09 15.40 14.50 14.78 310,321 -0.29(-1.90%)
Jun 02, 2008 15.53 15.92 14.80 15.06 449,075 -0.54(-3.47%)
May 30, 2008 15.04 15.61 14.91 15.61 498,747 +0.56(+3.73%)
May 29, 2008 14.86 15.40 14.74 15.04 180,690 +0.11(+0.73%)
May 28, 2008 15.26 15.26 14.74 14.94 175,430 -0.22(-1.43%)
May 27, 2008 14.72 15.22 14.72 15.15 125,583 +0.40(+2.74%)
May 26, 2008 15.19 15.51 14.60 14.75 228,211 +0.00(+0.00%)
May 23, 2008 15.19 15.51 14.60 14.75 228,211 -0.48(-3.17%)
May 22, 2008 15.13 15.40 14.87 15.23 270,204 +0.19(+1.24%)
May 21, 2008 15.37 15.64 14.93 15.04 267,822 -0.29(-1.86%)
May 20, 2008 15.55 15.93 15.07 15.33 211,475 -0.31(-1.95%)
May 19, 2008 15.65 16.04 15.42 15.64 254,019 -0.06(-0.38%)
May 16, 2008 15.97 15.98 15.38 15.69 320,229 -0.17(-1.06%)
May 15, 2008 15.80 16.03 15.53 15.86 188,419 +0.04(+0.25%)
May 14, 2008 15.29 15.96 15.28 15.82 516,809 +0.54(+3.55%)
May 13, 2008 15.05 15.41 15.02 15.28 234,673 +0.29(+1.91%)
May 12, 2008 15.16 15.27 14.75 14.99 448,886 -0.01(-0.07%)
May 09, 2008 14.88 15.18 14.64 15.00 974,997 +0.96(+6.80%)
May 08, 2008 14.28 14.41 13.89 14.05 333,583 -0.17(-1.18%)
May 07, 2008 14.44 14.86 14.10 14.22 304,326 -0.22(-1.50%)
May 06, 2008 14.17 14.54 14.02 14.43 296,647 +0.21(+1.45%)
May 05, 2008 13.95 14.30 13.79 14.23 315,221 +0.28(+1.98%)
May 02, 2008 14.44 14.44 13.72 13.95 430,292 -0.34(-2.35%)
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.