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 30, 2010 16.04 16.18 14.50 14.50 700,477 -1.46(-9.14%)
Apr 29, 2010 15.89 15.98 15.53 15.96 197,876 +0.16(+1.00%)
Apr 28, 2010 15.76 16.08 15.43 15.80 423,606 +0.13(+0.82%)
Apr 27, 2010 15.79 16.25 15.53 15.68 376,010 -0.16(-1.00%)
Apr 26, 2010 16.13 16.30 15.82 15.83 323,259 -0.34(-2.13%)
Apr 23, 2010 17.05 17.17 16.05 16.18 760,661 -1.00(-5.79%)
Apr 22, 2010 16.14 17.18 15.86 17.17 547,567 +0.90(+5.51%)
Apr 21, 2010 15.99 16.31 15.85 16.28 280,226 +0.27(+1.66%)
Apr 20, 2010 15.68 16.05 15.68 16.01 376,395 +0.44(+2.85%)
Apr 19, 2010 16.07 16.07 15.23 15.57 375,512 -0.50(-3.13%)
Apr 16, 2010 16.65 16.66 15.98 16.07 483,804 -0.61(-3.66%)
Apr 15, 2010 16.66 16.75 16.50 16.68 192,221 -0.05(-0.29%)
Apr 14, 2010 15.90 16.74 15.90 16.73 470,827 +1.05(+6.73%)
Apr 13, 2010 15.09 15.79 15.09 15.68 360,925 +0.57(+3.78%)
Apr 12, 2010 15.06 15.25 14.74 15.10 405,757 +0.05(+0.33%)
Apr 09, 2010 15.09 15.22 14.94 15.06 220,301 -0.05(-0.33%)
Apr 08, 2010 15.59 15.59 14.98 15.10 308,306 -0.59(-3.77%)
Apr 07, 2010 15.73 15.74 15.49 15.70 161,184 -0.10(-0.62%)
Apr 06, 2010 15.68 15.84 15.59 15.79 207,090 -0.02(-0.12%)
Apr 05, 2010 15.96 16.04 15.76 15.81 348,704 -0.15(-0.93%)
Apr 01, 2010 16.36 15.96 15.96 15.96 555,679 -0.35(-2.17%)
Mar 31, 2010 15.45 16.40 15.35 16.32 694,169 +0.80(+5.14%)
Mar 30, 2010 15.11 15.63 15.03 15.52 292,500 +0.40(+2.67%)
Mar 29, 2010 14.97 15.18 14.82 15.11 254,443 +0.24(+1.59%)
Mar 26, 2010 14.78 15.00 14.57 14.88 295,508 +0.21(+1.41%)
Mar 25, 2010 14.94 15.39 14.65 14.67 435,369 -0.05(-0.33%)
Mar 24, 2010 15.17 15.20 14.65 14.72 211,687 -0.57(-3.74%)
Mar 23, 2010 14.56 15.39 14.36 15.29 333,046 +0.76(+5.22%)
Mar 22, 2010 14.23 14.59 13.85 14.53 301,287 +0.18(+1.24%)
Mar 19, 2010 14.95 14.95 13.91 14.36 462,596 -0.51(-3.45%)
Mar 18, 2010 15.15 15.15 14.64 14.87 295,749 -0.29(-1.89%)
Mar 17, 2010 15.38 15.69 15.14 15.15 202,862 -0.18(-1.16%)
Mar 16, 2010 15.69 15.72 15.22 15.33 345,879 -0.23(-1.46%)
Mar 15, 2010 15.62 16.11 15.47 15.56 820,160 -0.56(-3.48%)
Mar 12, 2010 14.97 16.26 14.83 16.12 1,291,869 +1.24(+8.34%)
Mar 11, 2010 14.45 14.88 14.45 14.88 354,208 +0.32(+2.17%)
Mar 10, 2010 14.39 14.80 14.22 14.56 429,258 +0.22(+1.51%)
Mar 09, 2010 14.31 14.35 14.16 14.35 272,778 -0.08(-0.55%)
Mar 08, 2010 14.55 14.61 14.36 14.42 197,821 -0.06(-0.41%)
Mar 05, 2010 14.29 14.58 14.02 14.48 348,740 +0.21(+1.45%)
Mar 04, 2010 14.68 14.76 14.25 14.28 454,414 -0.34(-2.29%)
Mar 03, 2010 14.87 15.02 14.51 14.61 297,870 -0.22(-1.46%)
Mar 02, 2010 14.73 15.09 14.69 14.83 339,392 +0.20(+1.35%)
Mar 01, 2010 14.42 14.89 14.42 14.63 480,808 +0.33(+2.27%)
Feb 26, 2010 14.63 14.64 14.14 14.31 212,404 -0.33(-2.22%)
Feb 25, 2010 14.66 14.75 14.21 14.63 415,239 -0.30(-1.98%)
Feb 24, 2010 14.89 15.24 14.81 14.93 284,280 +0.14(+0.93%)
Feb 23, 2010 15.26 15.36 14.57 14.79 317,556 -0.45(-2.97%)
Feb 22, 2010 15.29 15.45 15.20 15.24 469,599 +0.05(+0.32%)
Feb 19, 2010 15.27 15.33 15.07 15.19 464,511 -0.08(-0.52%)
Feb 18, 2010 15.18 15.31 14.93 15.27 403,599 +0.00(+0.00%)
Feb 17, 2010 15.52 15.52 15.05 15.27 409,435 -0.15(-0.96%)
Feb 16, 2010 15.66 15.75 14.81 15.42 1,453,793 +1.38(+9.82%)
Feb 12, 2010 13.45 14.04 14.04 14.04 387,098 +0.40(+2.96%)
Feb 11, 2010 13.32 13.77 13.14 13.64 271,603 +0.31(+2.29%)
Feb 10, 2010 13.23 13.39 13.13 13.33 244,614 +0.08(+0.59%)
Feb 09, 2010 13.30 13.57 12.99 13.25 318,195 +0.16(+1.20%)
Feb 08, 2010 13.20 13.38 13.02 13.09 172,251 -0.13(-0.97%)
Feb 05, 2010 13.16 13.30 12.86 13.22 311,010 +0.06(+0.45%)
Feb 04, 2010 13.56 13.68 12.86 13.16 408,786 -0.41(-3.05%)
Feb 03, 2010 13.64 14.00 13.30 13.58 338,283 -0.17(-1.22%)
Feb 02, 2010 13.10 13.84 13.02 13.74 507,910 +0.47(+3.56%)
Feb 01, 2010 12.97 13.28 12.77 13.27 352,758 +0.34(+2.67%)
Jan 29, 2010 13.38 13.65 12.79 12.93 585,044 -0.41(-3.10%)
Jan 28, 2010 14.06 14.07 13.12 13.34 718,726 -0.73(-5.18%)
Jan 27, 2010 14.21 14.67 13.85 14.07 315,089 -0.19(-1.31%)
Jan 26, 2010 14.39 14.71 14.15 14.26 303,669 -0.27(-1.83%)
Jan 25, 2010 14.55 14.61 14.18 14.52 379,045 +0.04(+0.27%)
Jan 22, 2010 14.77 15.07 13.89 14.48 908,846 -0.91(-5.89%)
Jan 21, 2010 15.39 15.71 14.98 15.39 450,707 +0.00(+0.00%)
Jan 20, 2010 15.52 15.52 15.23 15.39 323,695 -0.25(-1.58%)
Jan 19, 2010 15.46 15.77 15.38 15.64 558,337 +0.17(+1.08%)
Jan 15, 2010 16.11 15.47 15.47 15.47 467,582 -0.56(-3.50%)
Jan 14, 2010 15.81 16.10 15.72 16.03 502,442 +0.14(+0.87%)
Jan 13, 2010 15.94 16.04 15.76 15.89 623,874 -0.03(-0.19%)
Jan 12, 2010 15.86 16.08 15.70 15.92 473,274 +0.03(+0.19%)
Jan 11, 2010 16.16 16.34 15.79 15.89 637,154 -0.22(-1.35%)
Jan 08, 2010 16.01 16.30 15.87 16.11 535,494 +0.12(+0.74%)
Jan 07, 2010 16.42 16.48 15.77 15.99 713,385 -0.42(-2.58%)
Jan 06, 2010 15.50 16.57 15.50 16.41 690,038 +0.89(+5.71%)
Jan 05, 2010 15.38 15.59 15.20 15.53 379,971 +0.19(+1.22%)
Jan 04, 2010 15.07 15.57 14.99 15.34 611,644 +0.48(+3.25%)
Dec 31, 2009 14.60 14.86 14.86 14.86 358,679 +0.26(+1.75%)
Dec 30, 2009 14.38 14.78 14.31 14.60 247,067 +0.20(+1.37%)
Dec 29, 2009 14.26 14.44 14.24 14.40 163,920 +0.16(+1.11%)
Dec 28, 2009 14.55 14.55 14.05 14.25 301,309 -0.28(-1.90%)
Dec 24, 2009 14.73 14.74 14.39 14.52 125,996 -0.14(-0.94%)
Dec 23, 2009 14.53 14.81 14.35 14.66 614,788 +0.26(+1.78%)
Dec 22, 2009 14.00 14.79 13.93 14.40 1,169,766 +0.56(+4.06%)
Dec 21, 2009 13.29 14.05 13.24 13.84 871,874 +0.61(+4.62%)
Dec 18, 2009 12.41 13.24 12.32 13.23 1,110,465 +0.96(+7.78%)
Dec 17, 2009 12.11 12.42 12.05 12.28 955,168 +0.14(+1.14%)
Dec 16, 2009 12.05 12.33 12.03 12.14 339,765 +0.25(+2.07%)
Dec 15, 2009 12.06 12.12 11.82 11.89 697,582 -0.23(-1.87%)
Dec 14, 2009 12.16 12.52 12.03 12.12 576,006 -0.33(-2.61%)
Dec 11, 2009 12.27 12.46 12.03 12.44 333,976 +0.23(+1.85%)
Dec 10, 2009 12.38 12.49 12.08 12.22 292,070 -0.13(-1.04%)
Dec 09, 2009 12.45 12.45 12.17 12.35 355,454 -0.12(-0.95%)
Dec 08, 2009 12.41 12.47 12.12 12.46 651,105 -0.10(-0.78%)
Dec 07, 2009 12.12 12.60 12.07 12.56 537,899 +0.40(+3.32%)
Dec 04, 2009 11.88 12.24 11.78 12.16 365,961 +0.36(+3.09%)
Dec 03, 2009 11.37 11.87 11.20 11.79 430,505 +0.41(+3.64%)
Dec 02, 2009 10.98 11.60 10.95 11.38 234,845 +0.39(+3.59%)
Dec 01, 2009 10.85 11.08 10.64 10.99 387,372 +0.22(+2.01%)
Nov 30, 2009 11.05 11.07 10.56 10.77 262,076 -0.34(-3.02%)
Nov 27, 2009 11.05 11.34 11.02 11.10 76,355 -0.33(-2.84%)
Nov 25, 2009 11.58 11.62 11.34 11.43 73,232 -0.12(-1.02%)
Nov 24, 2009 11.60 11.76 11.33 11.55 90,874 -0.05(-0.42%)
Nov 23, 2009 11.51 11.83 11.49 11.60 207,633 +0.30(+2.61%)
Nov 20, 2009 11.48 11.69 11.22 11.30 178,993 -0.30(-2.55%)
Nov 19, 2009 12.02 12.02 11.31 11.60 181,751 -0.57(-4.70%)
Nov 18, 2009 12.27 12.34 11.89 12.17 139,314 -0.13(-1.04%)
Nov 17, 2009 12.29 12.54 12.21 12.30 114,910 -0.12(-0.95%)
Nov 16, 2009 11.95 12.51 11.92 12.41 178,764 +0.54(+4.56%)
Nov 13, 2009 11.63 11.91 11.49 11.87 104,307 +0.15(+1.26%)
Nov 12, 2009 12.18 12.35 11.67 11.72 140,711 -0.44(-3.64%)
Nov 11, 2009 12.11 12.38 11.93 12.17 178,032 +0.22(+1.81%)
Nov 10, 2009 11.63 12.18 11.59 11.95 422,733 +0.29(+2.45%)
Nov 09, 2009 11.44 11.68 11.39 11.67 609,844 +0.33(+2.96%)
Nov 06, 2009 11.13 11.44 11.10 11.33 440,312 +0.02(+0.17%)
Nov 05, 2009 11.12 11.49 11.06 11.31 289,322 +0.38(+3.52%)
Nov 04, 2009 11.28 11.34 10.87 10.93 311,340 -0.26(-2.29%)
Nov 03, 2009 11.74 11.97 11.10 11.18 756,833 -0.63(-5.34%)
Nov 02, 2009 12.11 12.22 11.71 11.81 193,795 -0.22(-1.80%)
Oct 30, 2009 12.13 12.29 11.97 12.03 354,917 -0.20(-1.61%)
Oct 29, 2009 12.24 12.54 12.07 12.23 275,521 +0.24(+1.97%)
Oct 28, 2009 12.58 12.64 11.63 11.99 594,238 -0.59(-4.70%)
Oct 27, 2009 12.79 12.97 12.34 12.58 354,877 -0.16(-1.24%)
Oct 26, 2009 13.07 13.41 12.54 12.74 349,757 -0.30(-2.27%)
Oct 23, 2009 13.33 13.65 12.98 13.04 338,730 -0.42(-3.15%)
Oct 22, 2009 13.35 13.63 13.05 13.46 258,276 +0.06(+0.44%)
Oct 21, 2009 13.35 13.94 13.16 13.40 519,173 -0.03(-0.22%)
Oct 20, 2009 13.32 13.79 13.23 13.43 258,878 -0.32(-2.29%)
Oct 19, 2009 13.73 13.84 13.39 13.74 321,813 +0.02(+0.14%)
Oct 16, 2009 13.91 14.11 13.46 13.72 271,595 -0.28(-1.97%)
Oct 15, 2009 14.21 14.21 13.71 14.00 277,675 -0.29(-2.00%)
Oct 14, 2009 14.12 14.32 13.84 14.29 547,576 +0.46(+3.35%)
Oct 13, 2009 13.83 14.12 13.57 13.82 189,506 +0.01(+0.07%)
Oct 12, 2009 13.98 14.08 13.70 13.81 169,569 -0.15(-1.06%)
Oct 09, 2009 13.79 13.97 13.66 13.96 317,990 +0.17(+1.21%)
Oct 08, 2009 13.81 13.97 13.68 13.79 193,489 +0.03(+0.21%)
Oct 07, 2009 13.69 13.82 13.60 13.76 303,758 +0.06(+0.43%)
Oct 06, 2009 13.34 13.79 13.32 13.71 376,515 +0.47(+3.57%)
Oct 05, 2009 12.97 13.25 12.73 13.23 697,373 +0.28(+2.13%)
Oct 02, 2009 13.53 13.68 12.94 12.96 360,353 -0.68(-4.99%)
Oct 01, 2009 13.91 14.33 13.56 13.64 386,052 -0.39(-2.81%)
Sep 30, 2009 14.05 14.12 13.73 14.03 388,332 +0.03(+0.21%)
Sep 29, 2009 14.19 14.37 13.99 14.00 504,162 -0.23(-1.59%)
Sep 28, 2009 13.96 14.23 13.84 14.23 501,069 +0.39(+2.85%)
Sep 25, 2009 13.76 13.94 13.62 13.83 465,580 -0.03(-0.21%)
Sep 24, 2009 14.02 14.11 13.70 13.86 562,387 -0.08(-0.57%)
Sep 23, 2009 13.93 14.08 13.84 13.94 254,487 +0.08(+0.57%)
Sep 22, 2009 13.40 14.04 13.40 13.86 431,701 +0.47(+3.53%)
Sep 21, 2009 12.82 13.42 12.82 13.39 505,458 +0.36(+2.80%)
Sep 18, 2009 12.45 13.08 12.45 13.03 334,089 +0.55(+4.42%)
Sep 17, 2009 12.61 12.67 12.02 12.47 227,391 -0.13(-1.02%)
Sep 16, 2009 12.41 12.81 12.38 12.60 177,840 +0.21(+1.67%)
Sep 15, 2009 12.07 12.52 11.98 12.39 191,690 +0.30(+2.44%)
Sep 14, 2009 11.57 12.14 11.53 12.10 291,569 +0.39(+3.37%)
Sep 11, 2009 11.87 12.08 11.51 11.71 230,603 -0.19(-1.57%)
Sep 10, 2009 11.67 11.90 11.45 11.89 114,092 +0.18(+1.51%)
Sep 09, 2009 11.28 11.82 11.27 11.71 126,301 +0.39(+3.48%)
Sep 08, 2009 11.41 11.58 11.12 11.32 268,393 -0.02(-0.17%)
Sep 04, 2009 10.34 11.37 10.34 11.34 323,129 +1.01(+9.72%)
Sep 03, 2009 10.25 10.36 10.15 10.34 100,998 +0.10(+0.96%)
Sep 02, 2009 10.26 10.34 10.00 10.24 180,866 -0.09(-0.86%)
Sep 01, 2009 10.23 10.66 10.10 10.33 176,653 +0.02(+0.19%)
Aug 31, 2009 10.62 10.62 10.07 10.31 327,551 -0.46(-4.30%)
Aug 28, 2009 10.85 11.00 10.52 10.77 143,615 +0.01(+0.09%)
Aug 27, 2009 10.97 10.97 10.45 10.76 47,290 -0.16(-1.44%)
Aug 26, 2009 10.87 11.12 10.83 10.92 105,795 +0.00(+0.00%)
Aug 25, 2009 10.71 11.04 10.70 10.92 160,071 +0.19(+1.74%)
Aug 24, 2009 10.45 10.78 10.37 10.73 287,826 +0.33(+3.12%)
Aug 21, 2009 10.56 10.83 10.19 10.40 332,668 +0.01(+0.10%)
Aug 20, 2009 10.49 10.75 10.18 10.39 245,954 -0.16(-1.49%)
Aug 19, 2009 10.05 10.55 9.991 10.55 189,076 +0.35(+3.48%)
Aug 18, 2009 9.981 10.25 9.853 10.20 301,262 +0.26(+2.58%)
Aug 17, 2009 10.09 10.31 9.705 9.941 325,778 -0.38(-3.72%)
Aug 14, 2009 10.50 10.73 10.16 10.33 212,107 -0.23(-2.15%)
Aug 13, 2009 10.63 10.72 10.15 10.55 154,345 +0.02(+0.19%)
Aug 12, 2009 10.31 10.83 10.29 10.53 343,030 +0.27(+2.59%)
Aug 11, 2009 10.40 10.68 10.16 10.27 271,257 -0.26(-2.43%)
Aug 10, 2009 10.65 10.74 10.25 10.52 350,344 -0.19(-1.75%)
Aug 07, 2009 10.93 11.09 10.60 10.71 232,694 -0.01(-0.09%)
Aug 06, 2009 11.22 11.27 10.62 10.72 254,219 -0.41(-3.72%)
Aug 05, 2009 11.54 11.80 11.04 11.13 257,982 -0.43(-3.75%)
Aug 04, 2009 11.57 11.68 11.38 11.57 219,026 -0.06(-0.51%)
Aug 03, 2009 11.93 11.93 11.38 11.63 412,611 -0.23(-1.91%)
Jul 31, 2009 11.79 12.18 11.67 11.85 453,822 +0.04(+0.33%)
Jul 30, 2009 11.91 12.45 11.49 11.81 574,609 +0.03(+0.25%)
Jul 29, 2009 11.85 11.95 11.67 11.78 238,058 -0.15(-1.24%)
Jul 28, 2009 11.44 11.95 11.17 11.93 442,789 +0.49(+4.31%)
Jul 27, 2009 11.23 11.48 10.97 11.44 638,046 +0.17(+1.49%)
Jul 24, 2009 11.60 11.60 10.56 11.27 461,192 -0.40(-3.46%)
Jul 23, 2009 11.57 11.82 11.44 11.68 350,032 +0.06(+0.51%)
Jul 22, 2009 11.04 11.76 10.92 11.62 573,224 +0.57(+5.17%)
Jul 21, 2009 11.11 11.30 10.62 11.04 204,537 -0.03(-0.27%)
Jul 20, 2009 11.26 11.29 10.95 11.07 283,719 -0.15(-1.32%)
Jul 17, 2009 11.37 11.37 10.97 11.22 283,618 -0.12(-1.04%)
Jul 16, 2009 11.05 11.43 10.99 11.34 159,362 +0.25(+2.22%)
Jul 15, 2009 10.83 11.14 10.80 11.09 507,568 +0.40(+3.78%)
Jul 14, 2009 10.16 10.71 10.16 10.69 372,058 +0.50(+4.93%)
Jul 13, 2009 9.873 10.24 9.675 10.19 388,647 +0.09(+0.88%)
Jul 10, 2009 9.951 10.14 9.843 10.10 249,918 +0.11(+1.08%)
Jul 09, 2009 9.932 10.14 9.685 9.991 576,721 +0.10(+1.00%)
Jul 08, 2009 9.922 9.971 9.666 9.892 398,616 -0.01(-0.10%)
Jul 07, 2009 9.360 10.04 9.360 9.902 416,196 +0.59(+6.35%)
Jul 06, 2009 9.153 9.636 9.153 9.311 275,256 +0.11(+1.18%)
Jul 02, 2009 9.419 9.577 9.015 9.203 255,784 -0.37(-3.91%)
Jul 01, 2009 8.858 9.606 8.838 9.577 280,671 +0.72(+8.12%)
Jun 30, 2009 8.858 9.163 8.808 8.858 206,167 -0.01(-0.11%)
Jun 29, 2009 8.858 9.114 8.601 8.868 146,304 +0.04(+0.45%)
Jun 26, 2009 8.759 8.946 8.680 8.828 739,499 +0.04(+0.45%)
Jun 25, 2009 8.552 8.789 8.473 8.789 223,381 +0.28(+3.24%)
Jun 24, 2009 8.611 8.848 8.454 8.513 223,218 +0.01(+0.12%)
Jun 23, 2009 8.473 8.779 8.434 8.503 235,674 +0.13(+1.53%)
Jun 22, 2009 8.887 8.956 8.355 8.375 254,772 -0.61(-6.80%)
Jun 19, 2009 9.350 9.380 8.759 8.986 323,512 -0.17(-1.83%)
Jun 18, 2009 9.331 9.538 8.976 9.153 160,889 -0.22(-2.31%)
Jun 17, 2009 9.350 9.528 9.114 9.370 99,344 -0.01(-0.11%)
Jun 16, 2009 9.794 9.804 9.331 9.380 236,596 -0.41(-4.23%)
Jun 15, 2009 9.853 9.853 9.538 9.794 226,315 -0.28(-2.74%)
Jun 12, 2009 9.971 10.11 9.853 10.07 89,273 +0.01(+0.10%)
Jun 11, 2009 10.17 10.45 10.06 10.06 980,125 -0.05(-0.49%)
Jun 10, 2009 9.971 10.17 9.597 10.11 293,967 +0.22(+2.19%)
Jun 09, 2009 9.873 10.12 9.873 9.892 84,067 +0.09(+0.90%)
Jun 08, 2009 9.764 10.22 9.587 9.804 159,210 -0.39(-3.86%)
Jun 05, 2009 10.20 10.39 9.961 10.20 188,086 +0.05(+0.48%)
Jun 04, 2009 9.902 10.20 9.606 10.15 260,611 +0.34(+3.52%)
Jun 03, 2009 9.882 10.14 9.528 9.804 286,918 -0.12(-1.19%)
Jun 02, 2009 9.991 10.24 9.744 9.922 276,846 -0.16(-1.56%)
Jun 01, 2009 9.429 10.12 9.380 10.08 238,905 +0.77(+8.25%)
May 29, 2009 9.163 9.314 9.045 9.311 304,703 +0.15(+1.61%)
May 28, 2009 9.114 9.281 8.976 9.163 415,098 +0.09(+0.98%)
May 27, 2009 9.074 9.242 8.986 9.074 470,254 -0.04(-0.43%)
May 26, 2009 8.464 9.271 8.129 9.114 634,596 +1.05(+13.08%)
May 22, 2009 8.109 8.207 7.931 8.060 145,024 -0.02(-0.24%)
May 21, 2009 8.129 8.375 7.754 8.079 179,906 -0.15(-1.80%)
May 20, 2009 8.444 8.848 8.188 8.227 358,767 -0.16(-1.88%)
May 19, 2009 8.148 8.552 8.079 8.385 292,913 +0.15(+1.79%)
May 18, 2009 8.188 8.513 8.010 8.237 284,649 +0.14(+1.70%)
May 15, 2009 8.089 8.188 7.863 8.099 263,252 +0.00(+0.00%)
May 14, 2009 7.774 8.207 7.754 8.099 227,642 +0.34(+4.45%)
May 13, 2009 8.000 8.237 7.695 7.754 196,478 -0.37(-4.61%)
May 12, 2009 8.296 8.375 7.951 8.129 293,081 -0.14(-1.67%)
May 11, 2009 8.395 8.533 8.168 8.267 303,264 -0.31(-3.56%)
May 08, 2009 8.631 8.710 8.247 8.572 310,407 +0.07(+0.81%)
May 07, 2009 8.927 9.015 8.286 8.503 313,094 -0.33(-3.79%)
May 06, 2009 8.582 8.956 8.326 8.838 356,803 +0.37(+4.42%)
May 05, 2009 8.858 8.858 8.306 8.464 244,047 -0.44(-4.98%)
May 04, 2009 8.148 8.907 7.961 8.907 1,181,873 +0.82(+10.11%)
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.