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
)
3.280
-0.150 (-4.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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, 2008
4.890
4.890
4.710
4.750
186,467
+0.00(+0.00%)
Apr 29, 2008
4.890
4.970
4.690
4.750
175,734
-0.07(-1.45%)
Apr 28, 2008
4.900
5.000
4.690
4.820
259,891
-0.15(-3.02%)
Apr 25, 2008
4.950
4.980
4.850
4.970
29,489
-0.01(-0.20%)
Apr 24, 2008
4.910
4.990
4.805
4.980
26,096
+0.11(+2.26%)
Apr 23, 2008
4.810
4.960
4.770
4.870
30,521
+0.04(+0.83%)
Apr 22, 2008
4.880
4.900
4.710
4.830
29,835
-0.13(-2.62%)
Apr 21, 2008
4.950
4.960
4.840
4.960
26,375
+0.01(+0.20%)
Apr 18, 2008
4.940
4.950
4.680
4.950
86,143
+0.10(+2.06%)
Apr 17, 2008
4.900
4.920
4.610
4.850
93,115
-0.01(-0.21%)
Apr 16, 2008
4.780
4.860
4.510
4.860
185,846
+0.32(+7.05%)
Apr 15, 2008
4.670
4.670
4.540
4.540
93,896
-0.13(-2.78%)
Apr 14, 2008
4.730
4.960
4.660
4.670
71,731
-0.09(-1.89%)
Apr 11, 2008
4.850
4.910
4.750
4.760
40,791
-0.10(-2.06%)
Apr 10, 2008
4.880
4.900
4.810
4.860
25,312
-0.01(-0.21%)
Apr 09, 2008
4.850
4.890
4.820
4.870
20,955
-0.02(-0.41%)
Apr 08, 2008
4.970
5.000
4.850
4.890
55,754
-0.10(-2.00%)
Apr 07, 2008
4.900
5.040
4.850
4.990
125,420
+0.12(+2.46%)
Apr 04, 2008
4.790
4.870
4.680
4.870
91,508
+0.07(+1.46%)
Apr 03, 2008
4.660
4.880
4.650
4.800
67,957
+0.15(+3.23%)
Apr 02, 2008
4.770
4.850
4.650
4.650
70,146
-0.11(-2.31%)
Apr 01, 2008
4.810
4.870
4.630
4.760
138,729
-0.01(-0.21%)
Mar 31, 2008
4.810
4.880
4.610
4.770
103,638
-0.01(-0.21%)
Mar 28, 2008
4.750
4.940
4.710
4.780
73,163
-0.06(-1.24%)
Mar 27, 2008
4.820
5.050
4.720
4.840
143,454
+0.02(+0.52%)
Mar 26, 2008
4.790
4.840
4.740
4.815
45,175
+0.01(+0.10%)
Mar 25, 2008
4.910
4.920
4.760
4.810
68,475
-0.06(-1.23%)
Mar 24, 2008
4.660
5.000
4.660
4.870
72,143
+0.22(+4.73%)
Mar 21, 2008
4.840
4.900
4.650
4.650
174,774
+0.00(+0.00%)
Mar 20, 2008
4.840
4.900
4.650
4.650
174,774
-0.21(-4.32%)
Mar 19, 2008
4.820
4.960
4.550
4.860
228,866
+0.06(+1.25%)
Mar 18, 2008
4.660
4.980
4.650
4.800
126,924
+0.21(+4.58%)
Mar 17, 2008
4.610
4.690
4.510
4.590
60,306
-0.13(-2.75%)
Mar 14, 2008
4.820
4.860
4.630
4.720
47,821
-0.07(-1.46%)
Mar 13, 2008
4.810
4.910
4.670
4.790
76,873
-0.06(-1.24%)
Mar 12, 2008
4.850
5.000
4.760
4.850
54,919
+0.03(+0.62%)
Mar 11, 2008
4.850
4.960
4.640
4.820
100,451
+0.04(+0.84%)
Mar 10, 2008
4.960
5.020
4.750
4.780
123,440
-0.26(-5.16%)
Mar 07, 2008
5.040
5.110
4.880
5.040
143,380
+0.01(+0.20%)
Mar 06, 2008
5.120
5.140
4.980
5.030
74,060
-0.09(-1.76%)
Mar 05, 2008
5.060
5.230
5.060
5.120
55,632
+0.05(+0.99%)
Mar 04, 2008
5.130
5.200
4.950
5.070
187,026
-0.09(-1.74%)
Mar 03, 2008
5.520
5.520
5.100
5.160
279,055
-0.36(-6.52%)
Feb 29, 2008
5.500
5.660
5.270
5.520
249,096
-0.14(-2.47%)
Feb 28, 2008
5.880
5.960
5.630
5.660
275,565
-0.27(-4.55%)
Feb 27, 2008
5.770
6.120
5.650
5.930
1,251,759
+0.98(+19.80%)
Feb 26, 2008
5.100
5.100
4.920
4.950
181,401
-0.14(-2.75%)
Feb 25, 2008
5.200
5.200
5.010
5.090
111,327
-0.11(-2.12%)
Feb 22, 2008
5.350
5.450
5.060
5.200
110,727
-0.09(-1.70%)
Feb 21, 2008
5.260
5.480
5.220
5.290
62,360
+0.07(+1.34%)
Feb 20, 2008
5.120
5.370
5.050
5.220
59,139
+0.11(+2.15%)
Feb 19, 2008
5.330
5.460
5.110
5.110
62,595
-0.16(-3.04%)
Feb 18, 2008
5.350
5.350
5.150
5.270
59,743
+0.00(+0.00%)
Feb 15, 2008
5.350
5.350
5.150
5.270
59,743
-0.10(-1.86%)
Feb 14, 2008
5.340
5.550
5.290
5.370
103,766
+0.07(+1.32%)
Feb 13, 2008
5.420
5.550
5.280
5.300
317,291
-0.11(-2.03%)
Feb 12, 2008
5.390
5.590
5.350
5.410
62,895
+0.01(+0.19%)
Feb 11, 2008
5.410
5.460
5.350
5.400
82,271
+0.02(+0.37%)
Feb 08, 2008
5.410
5.470
5.320
5.380
43,437
-0.04(-0.74%)
Feb 07, 2008
5.290
5.560
5.200
5.420
104,713
+0.09(+1.69%)
Feb 06, 2008
5.540
5.650
5.200
5.330
114,657
-0.20(-3.62%)
Feb 05, 2008
6.000
6.250
5.500
5.530
486,927
-0.56(-9.20%)
Feb 04, 2008
5.510
6.120
5.400
6.090
399,458
+0.60(+10.93%)
Feb 01, 2008
5.670
5.670
5.320
5.490
215,411
-0.13(-2.31%)
Jan 31, 2008
5.040
5.630
5.030
5.620
196,776
+0.47(+9.13%)
Jan 30, 2008
5.190
5.370
5.110
5.150
160,980
-0.03(-0.58%)
Jan 29, 2008
5.200
5.250
4.970
5.180
161,020
+0.02(+0.39%)
Jan 28, 2008
5.070
5.290
5.000
5.160
76,075
+0.10(+1.98%)
Jan 25, 2008
5.310
5.310
4.980
5.060
95,263
-0.19(-3.62%)
Jan 24, 2008
4.500
5.340
4.500
5.250
380,902
+0.80(+17.98%)
Jan 23, 2008
4.660
4.710
4.400
4.450
213,108
-0.24(-5.12%)
Jan 22, 2008
4.500
4.830
4.220
4.690
260,259
-0.14(-2.90%)
Jan 21, 2008
5.000
5.060
4.680
4.830
152,345
+0.00(+0.00%)
Jan 18, 2008
5.000
5.060
4.680
4.830
152,345
-0.17(-3.40%)
Jan 17, 2008
5.150
5.220
4.850
5.000
143,230
-0.13(-2.53%)
Jan 16, 2008
4.790
5.210
4.600
5.130
277,655
+0.30(+6.21%)
Jan 15, 2008
5.106
5.230
4.750
4.830
387,272
-0.46(-8.70%)
Jan 14, 2008
5.340
5.350
4.940
5.290
364,556
+0.03(+0.57%)
Jan 11, 2008
5.310
5.340
5.080
5.260
329,807
-0.19(-3.49%)
Jan 10, 2008
5.300
5.600
5.200
5.450
289,672
+0.03(+0.55%)
Jan 09, 2008
5.700
5.700
4.850
5.420
666,408
-0.28(-4.91%)
Jan 08, 2008
5.620
5.970
5.400
5.700
389,758
+0.06(+1.06%)
Jan 07, 2008
6.100
6.230
5.320
5.640
534,254
-0.33(-5.53%)
Jan 04, 2008
5.900
6.240
5.650
5.970
769,014
+0.07(+1.19%)
Jan 03, 2008
6.540
6.580
5.810
5.900
1,735,140
-0.85(-12.59%)
Jan 02, 2008
6.480
7.200
6.000
6.750
2,191,644
+0.55(+8.87%)
Jan 01, 2008
6.190
6.550
5.970
6.200
562,486
+0.00(+0.00%)
Dec 31, 2007
6.190
6.550
5.970
6.200
562,076
+0.03(+0.49%)
Dec 28, 2007
6.020
6.190
5.820
6.170
153,418
+0.17(+2.83%)
Dec 27, 2007
6.250
6.270
5.850
6.000
289,039
-0.21(-3.38%)
Dec 26, 2007
5.830
6.360
5.670
6.210
545,955
+0.40(+6.88%)
Dec 24, 2007
5.250
6.240
5.250
5.810
591,144
+0.49(+9.21%)
Dec 21, 2007
5.100
5.430
5.080
5.320
159,488
+0.21(+4.11%)
Dec 20, 2007
5.050
5.270
4.820
5.110
198,538
+0.05(+0.99%)
Dec 19, 2007
5.090
5.500
4.980
5.060
399,114
+0.02(+0.40%)
Dec 18, 2007
4.690
5.190
4.690
5.040
1,092,215
+0.41(+8.86%)
Dec 17, 2007
4.470
4.810
4.470
4.630
181,704
+0.18(+4.04%)
Dec 14, 2007
4.520
4.580
4.390
4.450
173,560
-0.03(-0.67%)
Dec 13, 2007
4.400
4.600
4.380
4.480
609,010
+0.03(+0.67%)
Dec 12, 2007
4.350
4.480
4.210
4.450
153,842
+0.16(+3.73%)
Dec 11, 2007
4.320
4.360
4.250
4.290
80,966
-0.03(-0.69%)
Dec 10, 2007
4.310
4.360
4.260
4.320
65,178
+0.01(+0.23%)
Dec 07, 2007
4.210
4.320
4.200
4.310
108,658
+0.08(+1.89%)
Dec 06, 2007
4.200
4.290
4.165
4.230
92,493
+0.03(+0.71%)
Dec 05, 2007
4.350
4.480
4.130
4.200
180,914
-0.12(-2.78%)
Dec 04, 2007
4.340
4.360
4.200
4.320
57,246
-0.07(-1.59%)
Dec 03, 2007
4.350
4.510
4.260
4.390
59,478
+0.06(+1.39%)
Nov 30, 2007
4.120
4.330
4.060
4.330
143,382
+0.17(+4.09%)
Nov 29, 2007
4.150
4.190
4.070
4.160
80,179
-0.05(-1.19%)
Nov 28, 2007
4.140
4.330
4.090
4.210
187,173
+0.19(+4.73%)
Nov 27, 2007
3.990
4.110
3.890
4.020
128,136
+0.01(+0.25%)
Nov 26, 2007
4.010
4.060
3.960
4.010
136,358
+0.01(+0.25%)
Nov 23, 2007
4.140
4.150
4.000
4.000
44,925
-0.09(-2.20%)
Nov 21, 2007
4.120
4.120
4.050
4.090
62,088
-0.03(-0.73%)
Nov 20, 2007
4.270
4.300
4.090
4.120
111,703
-0.15(-3.51%)
Nov 19, 2007
4.260
4.390
4.260
4.270
65,651
-0.05(-1.16%)
Nov 16, 2007
4.350
4.380
4.260
4.320
174,934
-0.08(-1.82%)
Nov 15, 2007
4.490
4.520
4.360
4.400
193,565
-0.07(-1.57%)
Nov 14, 2007
4.300
4.540
4.290
4.470
233,838
+0.30(+7.19%)
Nov 13, 2007
4.060
4.220
3.830
4.170
416,370
+0.10(+2.46%)
Nov 12, 2007
4.270
4.380
3.970
4.070
157,900
-0.09(-2.16%)
Nov 09, 2007
4.200
4.470
4.050
4.160
336,908
-0.20(-4.59%)
Nov 08, 2007
4.390
4.460
4.100
4.360
349,101
-0.09(-2.02%)
Nov 07, 2007
4.510
4.520
4.440
4.450
98,767
-0.12(-2.63%)
Nov 06, 2007
4.610
4.650
4.410
4.570
122,131
+0.04(+0.88%)
Nov 05, 2007
4.530
4.560
4.330
4.530
62,669
-0.06(-1.31%)
Nov 02, 2007
4.570
4.690
4.500
4.590
155,124
+0.04(+0.88%)
Nov 01, 2007
4.520
4.630
4.500
4.550
164,045
-0.03(-0.66%)
Oct 31, 2007
4.650
4.680
4.520
4.580
226,130
-0.06(-1.29%)
Oct 30, 2007
4.530
4.810
4.500
4.640
182,920
+0.11(+2.43%)
Oct 29, 2007
4.830
4.830
4.500
4.530
561,160
-0.34(-6.98%)
Oct 26, 2007
4.750
4.940
4.250
4.870
1,240,986
-1.06(-17.88%)
Oct 25, 2007
6.400
6.482
5.880
5.930
276,995
-0.44(-6.91%)
Oct 24, 2007
6.470
6.470
6.300
6.370
91,090
-0.10(-1.55%)
Oct 23, 2007
6.200
6.540
6.200
6.470
181,158
+0.34(+5.55%)
Oct 22, 2007
6.070
6.270
6.030
6.130
134,100
-0.07(-1.13%)
Oct 19, 2007
6.210
6.380
6.000
6.200
220,253
-0.03(-0.48%)
Oct 18, 2007
6.300
6.300
6.110
6.230
85,147
-0.01(-0.16%)
Oct 17, 2007
6.270
6.380
6.110
6.240
137,862
+0.07(+1.13%)
Oct 16, 2007
6.130
6.220
6.010
6.170
101,624
+0.01(+0.16%)
Oct 15, 2007
6.260
6.260
6.060
6.160
118,115
-0.07(-1.12%)
Oct 12, 2007
6.040
6.290
6.040
6.230
150,761
+0.21(+3.49%)
Oct 11, 2007
6.560
6.560
5.980
6.020
358,659
-0.48(-7.38%)
Oct 10, 2007
6.560
6.570
6.450
6.500
89,277
-0.04(-0.61%)
Oct 09, 2007
6.490
6.590
6.350
6.540
111,023
+0.04(+0.62%)
Oct 08, 2007
6.750
6.750
6.470
6.500
163,074
-0.15(-2.26%)
Oct 05, 2007
6.400
6.840
6.300
6.650
494,438
+0.29(+4.56%)
Oct 04, 2007
6.340
6.450
6.270
6.360
112,805
+0.06(+0.95%)
Oct 03, 2007
6.230
6.530
6.150
6.300
246,509
+0.08(+1.29%)
Oct 02, 2007
6.400
6.510
6.120
6.220
324,729
-0.18(-2.81%)
Oct 01, 2007
6.220
6.480
6.200
6.400
311,336
+0.21(+3.39%)
Sep 28, 2007
6.040
6.200
5.960
6.190
238,138
+0.14(+2.31%)
Sep 27, 2007
5.900
6.190
5.890
6.050
321,700
+0.13(+2.20%)
Sep 26, 2007
5.890
5.990
5.750
5.920
95,206
+0.00(+0.00%)
Sep 25, 2007
5.880
5.950
5.700
5.920
192,136
-0.01(-0.17%)
Sep 24, 2007
5.750
6.000
5.686
5.930
362,630
+0.24(+4.22%)
Sep 21, 2007
5.400
5.840
5.310
5.690
604,194
+0.34(+6.36%)
Sep 20, 2007
5.180
5.350
5.080
5.350
255,535
+0.16(+3.08%)
Sep 19, 2007
5.180
5.230
5.080
5.190
244,243
+0.03(+0.58%)
Sep 18, 2007
4.730
5.160
4.730
5.160
314,021
+0.45(+9.55%)
Sep 17, 2007
4.940
4.940
4.650
4.710
158,803
-0.21(-4.27%)
Sep 14, 2007
5.000
5.020
4.860
4.920
87,728
-0.08(-1.60%)
Sep 13, 2007
5.110
5.200
4.940
5.000
176,190
-0.07(-1.38%)
Sep 12, 2007
4.990
5.140
4.960
5.070
248,196
+0.11(+2.22%)
Sep 11, 2007
4.850
5.000
4.830
4.960
218,869
+0.09(+1.85%)
Sep 10, 2007
4.900
4.940
4.810
4.870
67,920
-0.05(-1.02%)
Sep 07, 2007
4.890
4.954
4.740
4.920
88,491
+0.04(+0.82%)
Sep 06, 2007
4.750
5.060
4.720
4.880
196,780
+0.14(+2.95%)
Sep 05, 2007
4.690
4.750
4.570
4.740
64,146
+0.07(+1.50%)
Sep 04, 2007
4.640
4.680
4.520
4.670
53,135
+0.06(+1.30%)
Aug 31, 2007
4.560
4.630
4.480
4.610
95,816
+0.05(+1.10%)
Aug 30, 2007
4.660
4.660
4.460
4.560
35,651
-0.09(-1.94%)
Aug 29, 2007
4.590
4.650
4.390
4.650
132,877
+0.05(+1.09%)
Aug 28, 2007
4.730
4.760
4.550
4.600
76,133
-0.14(-2.95%)
Aug 27, 2007
4.740
4.800
4.640
4.740
53,791
-0.03(-0.63%)
Aug 24, 2007
4.840
4.840
4.690
4.770
43,864
-0.04(-0.83%)
Aug 23, 2007
4.780
4.850
4.780
4.810
40,422
+0.02(+0.42%)
Aug 22, 2007
4.760
4.830
4.710
4.790
201,503
+0.07(+1.48%)
Aug 21, 2007
4.770
4.800
4.680
4.720
47,046
-0.03(-0.63%)
Aug 20, 2007
4.690
4.790
4.650
4.750
84,284
+0.07(+1.50%)
Aug 17, 2007
4.730
4.730
4.610
4.680
53,588
+0.01(+0.23%)
Aug 16, 2007
4.650
4.680
4.560
4.669
54,296
-0.02(-0.44%)
Aug 15, 2007
4.710
4.710
4.620
4.690
33,072
-0.01(-0.21%)
Aug 14, 2007
4.710
4.800
4.690
4.700
45,288
-0.05(-1.05%)
Aug 13, 2007
4.880
4.910
4.710
4.750
40,196
-0.17(-3.46%)
Aug 10, 2007
4.890
4.920
4.790
4.920
152,177
+0.01(+0.20%)
Aug 09, 2007
4.760
4.910
4.670
4.910
194,861
+0.16(+3.37%)
Aug 08, 2007
4.570
4.860
4.570
4.750
146,289
+0.18(+3.94%)
Aug 07, 2007
4.640
4.650
4.380
4.570
138,863
-0.09(-1.93%)
Aug 06, 2007
4.700
4.710
4.260
4.660
408,181
-0.05(-1.06%)
Aug 03, 2007
4.690
4.830
4.650
4.710
66,423
-0.12(-2.48%)
Aug 02, 2007
4.850
4.850
4.600
4.830
151,662
+0.05(+1.05%)
Aug 01, 2007
4.800
4.850
4.730
4.780
91,290
-0.07(-1.44%)
Jul 31, 2007
4.890
4.980
4.800
4.850
216,837
-0.07(-1.42%)
Jul 30, 2007
4.680
4.980
4.680
4.920
201,392
+0.21(+4.46%)
Jul 27, 2007
4.730
4.730
4.631
4.710
73,973
+0.00(+0.00%)
Jul 26, 2007
4.660
4.740
4.600
4.710
117,945
+0.01(+0.21%)
Jul 25, 2007
4.700
4.710
4.650
4.700
119,021
-0.01(-0.21%)
Jul 24, 2007
4.660
4.740
4.560
4.710
134,507
+0.03(+0.64%)
Jul 23, 2007
4.690
4.720
4.650
4.680
60,798
-0.04(-0.85%)
Jul 20, 2007
4.790
4.790
4.660
4.720
44,146
-0.06(-1.26%)
Jul 19, 2007
4.770
4.780
4.720
4.780
27,825
+0.03(+0.63%)
Jul 18, 2007
4.750
4.750
4.680
4.750
31,606
+0.02(+0.42%)
Jul 17, 2007
4.700
4.790
4.650
4.730
70,236
+0.06(+1.28%)
Jul 16, 2007
4.710
4.750
4.660
4.670
76,703
-0.07(-1.48%)
Jul 13, 2007
4.690
4.740
4.630
4.740
49,322
+0.02(+0.42%)
Jul 12, 2007
4.740
4.760
4.640
4.720
56,981
+0.00(+0.00%)
Jul 11, 2007
4.620
4.780
4.620
4.720
72,368
+0.09(+1.94%)
Jul 10, 2007
4.700
4.710
4.580
4.630
102,726
-0.07(-1.49%)
Jul 09, 2007
4.770
4.770
4.600
4.700
132,427
-0.07(-1.47%)
Jul 06, 2007
4.590
4.820
4.510
4.770
144,568
+0.19(+4.15%)
Jul 05, 2007
4.460
4.640
4.410
4.580
122,043
+0.15(+3.39%)
Jul 03, 2007
4.410
4.430
4.370
4.430
52,108
+0.04(+0.91%)
Jul 02, 2007
4.340
4.420
4.180
4.390
111,208
+0.06(+1.39%)
Jun 29, 2007
4.200
4.340
4.150
4.330
147,754
+0.15(+3.46%)
Jun 28, 2007
4.220
4.220
4.130
4.185
83,192
-0.06(-1.30%)
Jun 27, 2007
4.050
4.250
4.050
4.240
193,511
+0.15(+3.67%)
Jun 26, 2007
4.090
4.090
4.030
4.090
63,681
+0.03(+0.74%)
Jun 25, 2007
4.020
4.090
4.000
4.060
98,248
+0.03(+0.74%)
Jun 22, 2007
4.100
4.100
4.020
4.030
92,906
-0.09(-2.18%)
Jun 21, 2007
4.130
4.170
4.100
4.120
47,283
-0.03(-0.72%)
Jun 20, 2007
4.150
4.150
4.050
4.150
64,300
+0.02(+0.48%)
Jun 19, 2007
4.080
4.160
4.060
4.130
47,600
+0.03(+0.73%)
Jun 18, 2007
4.120
4.239
4.050
4.100
102,800
-0.02(-0.49%)
Jun 15, 2007
4.200
4.340
4.080
4.120
234,900
+0.05(+1.23%)
Jun 14, 2007
4.020
4.190
4.020
4.070
137,200
+0.02(+0.49%)
Jun 13, 2007
4.090
4.150
3.950
4.050
132,400
+0.01(+0.25%)
Jun 12, 2007
4.030
4.110
4.030
4.040
139,800
-0.04(-0.98%)
Jun 11, 2007
4.130
4.130
4.050
4.080
170,256
-0.06(-1.45%)
Jun 08, 2007
4.130
4.170
4.100
4.140
64,002
+0.02(+0.49%)
Jun 07, 2007
4.140
4.170
4.100
4.120
176,513
-0.02(-0.48%)
Jun 06, 2007
4.150
4.180
4.070
4.140
134,117
+0.04(+1.10%)
Jun 05, 2007
4.080
4.150
4.000
4.095
295,683
+0.04(+0.86%)
Jun 04, 2007
3.970
4.060
3.900
4.060
242,592
+0.11(+2.78%)
Jun 01, 2007
3.860
3.970
3.850
3.950
171,385
+0.10(+2.60%)
May 31, 2007
3.750
3.910
3.750
3.850
435,298
+0.08(+2.12%)
May 30, 2007
3.780
3.810
3.530
3.770
463,201
-0.02(-0.53%)
May 29, 2007
3.820
3.860
3.780
3.790
134,155
-0.06(-1.56%)
May 25, 2007
3.750
3.860
3.750
3.850
91,067
+0.08(+2.12%)
May 24, 2007
3.950
3.950
3.740
3.770
259,329
-0.13(-3.33%)
May 23, 2007
3.790
4.060
3.785
3.900
183,653
+0.09(+2.36%)
May 22, 2007
3.830
3.830
3.770
3.810
100,618
+0.01(+0.26%)
May 21, 2007
3.810
3.840
3.780
3.800
93,165
-0.01(-0.26%)
May 18, 2007
3.900
3.900
3.750
3.810
121,482
-0.08(-2.06%)
May 17, 2007
3.930
3.930
3.820
3.890
155,903
-0.04(-1.02%)
May 16, 2007
3.980
3.980
3.870
3.930
107,174
-0.08(-2.00%)
May 15, 2007
4.030
4.070
3.970
4.010
277,521
-0.01(-0.25%)
May 14, 2007
3.960
4.100
3.960
4.020
232,857
+0.03(+0.75%)
May 11, 2007
3.770
4.020
3.750
3.990
360,489
+0.08(+2.05%)
May 10, 2007
3.930
3.950
3.760
3.910
213,530
-0.04(-1.01%)
May 09, 2007
3.970
4.000
3.920
3.950
116,379
-0.04(-1.00%)
May 08, 2007
4.010
4.050
3.950
3.990
355,995
-0.06(-1.48%)
May 07, 2007
4.060
4.170
4.000
4.050
100,619
-0.04(-0.98%)
May 04, 2007
4.170
4.190
4.040
4.090
223,467
-0.06(-1.45%)
May 03, 2007
4.150
4.160
3.950
4.150
379,364
+0.32(+8.36%)
May 02, 2007
3.890
3.890
3.800
3.830
138,803
-0.06(-1.67%)
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.