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
Exact Sciences Cor
(NQ:
EXAS
)
53.63
-0.37 (-0.69%)
Streaming Delayed Price
Updated: 2:29 PM EDT, May 15, 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, 2011
7.640
8.050
7.610
8.010
1,019,755
+0.39(+5.12%)
Apr 28, 2011
7.450
7.710
7.440
7.620
842,650
+0.22(+2.97%)
Apr 27, 2011
7.480
7.560
7.290
7.400
337,944
-0.08(-1.07%)
Apr 26, 2011
7.700
7.700
7.440
7.480
424,860
-0.16(-2.09%)
Apr 25, 2011
7.635
7.750
7.540
7.640
736,570
+0.04(+0.53%)
Apr 21, 2011
7.600
7.870
7.510
7.600
588,087
+0.03(+0.40%)
Apr 20, 2011
7.430
7.600
7.380
7.570
837,534
+0.27(+3.70%)
Apr 19, 2011
7.410
7.550
7.250
7.300
389,807
-0.03(-0.41%)
Apr 18, 2011
7.740
7.740
7.250
7.330
730,335
-0.43(-5.54%)
Apr 15, 2011
7.310
7.776
7.301
7.760
1,159,628
+0.50(+6.89%)
Apr 14, 2011
7.270
7.350
7.200
7.260
252,181
-0.07(-0.95%)
Apr 13, 2011
7.100
7.330
7.090
7.330
547,370
+0.28(+3.97%)
Apr 12, 2011
6.970
7.170
6.870
7.050
476,377
+0.04(+0.57%)
Apr 11, 2011
7.040
7.110
6.970
7.010
444,399
-0.05(-0.71%)
Apr 08, 2011
7.150
7.180
7.050
7.060
398,208
-0.03(-0.42%)
Apr 07, 2011
7.160
7.170
7.000
7.090
619,832
-0.07(-0.98%)
Apr 06, 2011
7.350
7.400
7.050
7.160
884,725
-0.15(-2.05%)
Apr 05, 2011
7.450
7.470
7.300
7.310
882,464
-0.11(-1.48%)
Apr 04, 2011
7.300
7.700
7.230
7.420
828,951
+0.12(+1.64%)
Apr 01, 2011
7.370
7.390
7.220
7.300
752,803
-0.04(-0.54%)
Mar 31, 2011
7.200
7.370
6.960
7.340
1,099,966
+0.14(+1.94%)
Mar 30, 2011
6.690
7.250
6.690
7.200
1,588,835
+0.53(+7.95%)
Mar 29, 2011
6.460
6.670
6.360
6.670
939,677
+0.23(+3.57%)
Mar 28, 2011
6.140
6.530
6.090
6.440
1,165,530
+0.30(+4.89%)
Mar 25, 2011
5.970
6.300
5.940
6.140
799,889
+0.15(+2.50%)
Mar 24, 2011
5.960
6.000
5.800
5.990
320,406
+0.08(+1.35%)
Mar 23, 2011
5.880
5.980
5.760
5.910
481,538
+0.03(+0.51%)
Mar 22, 2011
5.890
5.920
5.800
5.880
301,039
-0.02(-0.34%)
Mar 21, 2011
5.680
5.900
5.590
5.900
522,853
+0.20(+3.51%)
Mar 18, 2011
5.790
5.860
5.670
5.700
381,726
+0.00(+0.00%)
Mar 17, 2011
5.670
5.900
5.608
5.700
1,281,031
+0.14(+2.52%)
Mar 16, 2011
5.440
5.660
5.440
5.560
548,614
+0.09(+1.65%)
Mar 15, 2011
5.340
5.550
5.260
5.470
551,299
+0.03(+0.55%)
Mar 14, 2011
5.240
5.540
5.240
5.440
495,343
+0.12(+2.26%)
Mar 11, 2011
5.080
5.360
5.080
5.320
441,934
+0.03(+0.57%)
Mar 10, 2011
5.480
5.480
5.290
5.290
367,136
-0.24(-4.34%)
Mar 09, 2011
5.460
5.590
5.280
5.530
819,854
+0.08(+1.47%)
Mar 08, 2011
5.410
5.480
5.310
5.450
463,735
+0.02(+0.37%)
Mar 07, 2011
5.500
5.560
5.250
5.430
345,557
-0.01(-0.18%)
Mar 04, 2011
5.500
5.550
5.430
5.440
512,841
+0.00(+0.00%)
Mar 03, 2011
5.560
5.560
5.370
5.440
373,342
-0.04(-0.73%)
Mar 02, 2011
5.320
5.520
5.200
5.480
788,962
+0.18(+3.40%)
Mar 01, 2011
5.650
5.740
5.260
5.300
665,003
-0.13(-2.39%)
Feb 28, 2011
5.470
5.580
5.320
5.430
567,171
+0.01(+0.18%)
Feb 25, 2011
5.160
5.500
5.150
5.420
859,608
+0.31(+6.07%)
Feb 24, 2011
4.960
5.200
4.910
5.110
656,809
+0.14(+2.82%)
Feb 23, 2011
5.190
5.290
4.970
4.970
1,066,596
-0.21(-4.05%)
Feb 22, 2011
5.500
5.514
5.150
5.180
1,293,900
-0.40(-7.09%)
Feb 18, 2011
5.580
5.730
5.510
5.575
720,637
-0.04(-0.62%)
Feb 17, 2011
5.700
5.720
5.570
5.610
480,149
-0.12(-2.09%)
Feb 16, 2011
5.920
5.960
5.710
5.730
717,376
-0.14(-2.39%)
Feb 15, 2011
6.220
6.300
5.840
5.870
730,886
-0.40(-6.38%)
Feb 14, 2011
6.240
6.320
6.190
6.270
495,744
+0.04(+0.64%)
Feb 11, 2011
6.120
6.300
6.000
6.230
676,026
+0.08(+1.30%)
Feb 10, 2011
6.050
6.360
6.040
6.150
598,870
+0.07(+1.15%)
Feb 09, 2011
6.080
6.200
6.050
6.080
327,922
-0.11(-1.78%)
Feb 08, 2011
5.850
6.250
5.840
6.190
512,993
+0.32(+5.45%)
Feb 07, 2011
5.680
5.980
5.550
5.870
452,047
+0.21(+3.71%)
Feb 04, 2011
5.660
5.770
5.600
5.660
417,519
-0.03(-0.57%)
Feb 03, 2011
5.740
5.780
5.640
5.692
323,413
-0.04(-0.65%)
Feb 02, 2011
5.840
5.870
5.620
5.730
480,997
-0.14(-2.39%)
Feb 01, 2011
5.660
5.920
5.600
5.870
665,951
+0.23(+4.08%)
Jan 31, 2011
5.680
5.731
5.540
5.640
664,896
+0.03(+0.53%)
Jan 28, 2011
5.850
5.850
5.550
5.610
660,068
-0.20(-3.44%)
Jan 27, 2011
5.690
5.920
5.650
5.810
362,815
+0.08(+1.40%)
Jan 26, 2011
5.590
5.730
5.550
5.730
572,411
+0.15(+2.69%)
Jan 25, 2011
5.730
5.740
5.560
5.580
773,431
-0.15(-2.62%)
Jan 24, 2011
6.000
6.008
5.730
5.730
715,374
-0.27(-4.50%)
Jan 21, 2011
6.030
6.090
5.880
6.000
450,576
+0.01(+0.13%)
Jan 20, 2011
6.150
6.180
5.890
5.992
572,247
-0.20(-3.19%)
Jan 19, 2011
6.260
6.276
6.090
6.190
881,760
-0.09(-1.43%)
Jan 18, 2011
6.280
6.380
6.150
6.280
457,449
+0.01(+0.16%)
Jan 14, 2011
6.310
6.430
6.250
6.270
544,506
-0.06(-0.95%)
Jan 13, 2011
6.380
6.550
6.320
6.330
584,050
-0.04(-0.63%)
Jan 12, 2011
6.700
6.720
6.290
6.370
1,080,163
-0.27(-4.07%)
Jan 11, 2011
6.090
6.650
6.080
6.640
1,168,810
+0.58(+9.62%)
Jan 10, 2011
6.010
6.160
5.980
6.058
397,147
-0.00(-0.04%)
Jan 07, 2011
6.050
6.160
5.980
6.060
483,655
+0.01(+0.21%)
Jan 06, 2011
6.150
6.240
5.970
6.048
361,213
-0.09(-1.51%)
Jan 05, 2011
6.000
6.170
5.920
6.140
433,486
+0.14(+2.42%)
Jan 04, 2011
6.180
6.190
5.940
5.995
582,017
-0.18(-2.99%)
Jan 03, 2011
6.060
6.275
6.020
6.180
551,804
+0.20(+3.34%)
Dec 31, 2010
6.120
6.150
5.950
5.980
628,765
-0.17(-2.76%)
Dec 30, 2010
6.310
6.350
6.150
6.150
420,068
-0.14(-2.23%)
Dec 29, 2010
6.230
6.460
6.150
6.290
420,241
+0.05(+0.80%)
Dec 28, 2010
6.510
6.520
6.230
6.240
608,333
-0.28(-4.29%)
Dec 27, 2010
6.590
6.590
6.410
6.520
408,083
+0.03(+0.54%)
Dec 23, 2010
6.530
6.600
6.400
6.485
332,175
-0.02(-0.38%)
Dec 22, 2010
6.420
6.570
6.320
6.510
534,618
+0.09(+1.40%)
Dec 21, 2010
6.370
6.520
6.230
6.420
740,998
+0.14(+2.23%)
Dec 20, 2010
6.100
6.378
5.980
6.280
777,811
+0.22(+3.63%)
Dec 17, 2010
5.980
6.110
5.880
6.060
2,459,282
+0.11(+1.85%)
Dec 16, 2010
5.800
5.960
5.660
5.950
704,325
+0.18(+3.12%)
Dec 15, 2010
5.750
6.090
5.685
5.770
1,138,418
+0.05(+0.87%)
Dec 14, 2010
5.540
5.730
5.510
5.720
730,558
+0.28(+5.15%)
Dec 13, 2010
5.720
5.740
5.400
5.440
862,356
-0.27(-4.73%)
Dec 10, 2010
5.470
5.730
5.426
5.710
756,805
+0.21(+3.82%)
Dec 09, 2010
5.430
5.530
5.370
5.500
574,898
+0.07(+1.29%)
Dec 08, 2010
5.400
5.540
5.340
5.430
552,190
+0.03(+0.56%)
Dec 07, 2010
5.480
5.560
5.390
5.400
836,256
+0.02(+0.37%)
Dec 06, 2010
5.560
5.630
5.320
5.380
1,299,084
-0.17(-3.06%)
Dec 03, 2010
5.840
5.920
5.460
5.550
1,628,542
-0.30(-5.13%)
Dec 02, 2010
6.080
6.130
5.780
5.850
750,444
-0.20(-3.31%)
Dec 01, 2010
6.000
6.130
5.980
6.050
834,298
+0.11(+1.85%)
Nov 30, 2010
5.810
5.940
5.740
5.940
698,639
+0.11(+1.89%)
Nov 29, 2010
5.850
5.920
5.700
5.830
600,099
+0.07(+1.22%)
Nov 26, 2010
5.840
5.950
5.750
5.760
265,165
-0.12(-2.04%)
Nov 24, 2010
5.640
5.880
5.880
5.880
1,235,019
+0.37(+6.72%)
Nov 23, 2010
5.650
5.800
5.480
5.510
966,520
-0.18(-3.16%)
Nov 22, 2010
5.980
5.990
5.670
5.690
1,368,488
-0.33(-5.48%)
Nov 19, 2010
6.110
6.150
5.960
6.020
1,044,902
-0.13(-2.11%)
Nov 18, 2010
6.160
6.210
6.080
6.150
1,073,406
+0.08(+1.32%)
Nov 17, 2010
6.080
6.270
6.016
6.070
837,817
+0.02(+0.33%)
Nov 16, 2010
6.320
6.320
5.970
6.050
1,094,583
-0.22(-3.51%)
Nov 15, 2010
6.000
6.325
5.980
6.270
1,140,226
+0.28(+4.67%)
Nov 12, 2010
6.150
6.160
5.880
5.990
1,252,021
-0.16(-2.60%)
Nov 11, 2010
6.160
6.270
6.010
6.150
1,297,587
-0.09(-1.44%)
Nov 10, 2010
6.310
6.360
6.090
6.240
1,600,632
-0.03(-0.48%)
Nov 09, 2010
6.330
6.340
6.250
6.270
1,105,686
-0.06(-0.95%)
Nov 08, 2010
6.550
6.555
6.270
6.330
1,654,874
-0.19(-2.91%)
Nov 05, 2010
6.290
6.580
6.270
6.520
2,313,623
+0.15(+2.35%)
Nov 04, 2010
6.200
6.390
6.150
6.370
5,361,095
+0.26(+4.26%)
Nov 03, 2010
6.100
6.350
6.060
6.110
1,593,858
-0.14(-2.24%)
Nov 02, 2010
6.300
6.445
6.050
6.250
2,351,584
+0.00(+0.00%)
Nov 01, 2010
6.970
6.979
6.230
6.250
3,515,487
-0.61(-8.89%)
Oct 29, 2010
7.360
8.090
6.700
6.860
8,313,669
-1.71(-19.95%)
Oct 28, 2010
8.690
8.720
7.910
8.570
3,586,944
+0.22(+2.63%)
Oct 27, 2010
9.000
9.190
7.800
8.350
4,035,803
+0.22(+2.71%)
Oct 25, 2010
7.980
8.200
7.750
8.130
1,418,613
+0.30(+3.83%)
Oct 22, 2010
7.460
8.070
7.160
7.830
2,191,121
+0.36(+4.82%)
Oct 21, 2010
8.200
8.240
7.100
7.470
3,741,382
-0.57(-7.09%)
Oct 20, 2010
8.220
8.590
7.980
8.040
1,436,531
+0.04(+0.50%)
Oct 19, 2010
8.880
8.927
7.850
8.000
2,016,757
-0.92(-10.31%)
Oct 18, 2010
9.000
9.240
8.890
8.920
1,501,282
+0.04(+0.45%)
Oct 15, 2010
9.030
9.240
8.760
8.880
1,417,361
-0.03(-0.34%)
Oct 14, 2010
8.640
9.020
8.500
8.910
2,259,090
+0.52(+6.20%)
Oct 13, 2010
8.250
8.480
8.120
8.390
703,219
+0.19(+2.32%)
Oct 12, 2010
8.130
8.240
8.020
8.200
458,723
+0.10(+1.23%)
Oct 11, 2010
8.370
8.390
7.920
8.100
951,764
-0.18(-2.17%)
Oct 08, 2010
7.430
8.390
7.400
8.280
1,260,779
+0.85(+11.44%)
Oct 07, 2010
7.580
7.690
7.320
7.430
701,993
-0.07(-0.93%)
Oct 06, 2010
7.580
7.650
7.440
7.500
722,614
-0.07(-0.92%)
Oct 05, 2010
7.100
7.640
7.100
7.570
1,357,951
+0.57(+8.14%)
Oct 04, 2010
7.050
7.110
6.730
7.000
907,211
-0.09(-1.27%)
Oct 01, 2010
7.320
7.320
6.900
7.090
1,004,913
-0.15(-2.07%)
Sep 30, 2010
7.370
7.400
7.050
7.240
1,046,096
+0.00(+0.00%)
Sep 29, 2010
7.200
7.300
7.090
7.240
858,930
+0.05(+0.70%)
Sep 28, 2010
7.000
7.290
6.880
7.190
891,025
+0.18(+2.57%)
Sep 27, 2010
6.850
7.090
6.620
7.010
733,967
+0.34(+5.10%)
Sep 24, 2010
6.540
6.787
6.460
6.670
739,857
+0.17(+2.62%)
Sep 23, 2010
6.200
6.640
6.160
6.500
631,643
+0.26(+4.17%)
Sep 22, 2010
6.480
6.550
6.150
6.240
565,642
-0.25(-3.85%)
Sep 21, 2010
6.380
6.790
6.370
6.490
802,191
+0.00(+0.00%)
Sep 20, 2010
6.300
6.540
6.100
6.490
1,141,505
+0.27(+4.34%)
Sep 17, 2010
6.160
6.375
6.100
6.220
850,487
+0.34(+5.78%)
Sep 15, 2010
5.700
5.930
5.653
5.880
596,053
+0.17(+2.98%)
Sep 14, 2010
5.660
5.840
5.510
5.710
454,575
+0.05(+0.88%)
Sep 13, 2010
5.580
5.730
5.530
5.660
352,122
+0.11(+1.98%)
Sep 10, 2010
5.530
5.840
5.450
5.550
824,399
+0.03(+0.54%)
Sep 09, 2010
5.170
5.900
5.170
5.520
2,018,491
+0.48(+9.52%)
Sep 08, 2010
4.900
5.090
4.870
5.040
744,751
+0.16(+3.28%)
Sep 07, 2010
4.840
4.890
4.780
4.880
140,440
+0.05(+1.04%)
Sep 03, 2010
4.760
4.920
4.700
4.830
285,262
+0.11(+2.33%)
Sep 02, 2010
4.710
4.750
4.594
4.720
162,572
-0.03(-0.63%)
Sep 01, 2010
4.640
4.750
4.600
4.750
267,107
+0.16(+3.49%)
Aug 31, 2010
4.660
4.700
4.520
4.590
264,161
-0.06(-1.29%)
Aug 30, 2010
4.500
4.765
4.430
4.650
507,780
+0.14(+3.10%)
Aug 27, 2010
4.380
4.550
4.270
4.510
363,381
+0.17(+3.92%)
Aug 26, 2010
4.190
4.450
4.190
4.340
572,909
+0.17(+4.08%)
Aug 25, 2010
4.080
4.200
4.060
4.170
173,704
+0.06(+1.46%)
Aug 24, 2010
4.190
4.190
4.060
4.110
188,305
-0.11(-2.61%)
Aug 23, 2010
4.290
4.290
4.200
4.220
129,267
-0.07(-1.63%)
Aug 20, 2010
4.200
4.440
4.010
4.290
329,630
+0.07(+1.66%)
Aug 19, 2010
4.320
4.350
4.210
4.220
290,921
-0.10(-2.31%)
Aug 18, 2010
4.380
4.410
4.260
4.320
172,079
-0.08(-1.82%)
Aug 17, 2010
4.420
4.500
4.250
4.400
332,841
+0.04(+0.92%)
Aug 16, 2010
4.310
4.420
4.250
4.360
135,732
+0.06(+1.40%)
Aug 13, 2010
4.390
4.390
4.300
4.300
159,674
-0.09(-2.05%)
Aug 12, 2010
4.260
4.500
4.210
4.390
211,125
+0.12(+2.81%)
Aug 11, 2010
4.380
4.430
4.270
4.270
286,758
-0.13(-2.95%)
Aug 10, 2010
4.390
4.650
4.300
4.400
779,472
+0.18(+4.27%)
Aug 09, 2010
4.260
4.270
4.180
4.220
154,776
-0.04(-0.94%)
Aug 06, 2010
4.240
4.280
4.150
4.260
169,581
+0.00(+0.00%)
Aug 05, 2010
4.250
4.290
4.172
4.260
102,690
+0.01(+0.24%)
Aug 04, 2010
4.230
4.310
4.199
4.250
153,111
+0.05(+1.19%)
Aug 03, 2010
4.170
4.250
4.090
4.200
165,821
+0.03(+0.72%)
Aug 02, 2010
4.220
4.220
4.150
4.170
144,484
+0.00(+0.00%)
Jul 30, 2010
4.080
4.200
4.010
4.170
254,866
+0.07(+1.71%)
Jul 29, 2010
4.250
4.260
4.050
4.100
316,384
-0.12(-2.84%)
Jul 28, 2010
4.150
4.270
3.960
4.220
603,157
+0.29(+7.38%)
Jul 27, 2010
3.760
3.990
3.720
3.930
506,846
+0.23(+6.22%)
Jul 26, 2010
3.600
3.740
3.580
3.700
230,196
+0.10(+2.78%)
Jul 23, 2010
3.490
3.650
3.410
3.600
157,855
+0.09(+2.56%)
Jul 22, 2010
3.440
3.580
3.380
3.510
181,415
+0.10(+2.93%)
Jul 21, 2010
3.600
3.730
3.380
3.410
288,310
-0.19(-5.28%)
Jul 20, 2010
3.280
3.610
3.250
3.600
303,554
+0.29(+8.76%)
Jul 19, 2010
3.450
3.550
3.150
3.310
750,474
-0.12(-3.50%)
Jul 16, 2010
3.820
3.890
3.410
3.430
601,082
-0.42(-10.91%)
Jul 15, 2010
3.950
4.140
3.820
3.850
449,594
-0.08(-2.04%)
Jul 14, 2010
3.890
3.990
3.860
3.930
247,890
+0.04(+1.03%)
Jul 13, 2010
3.910
3.978
3.860
3.890
257,715
-0.03(-0.77%)
Jul 12, 2010
3.950
4.000
3.750
3.920
291,117
-0.06(-1.51%)
Jul 09, 2010
4.040
4.190
3.950
3.980
976,177
-0.24(-5.69%)
Jul 08, 2010
4.220
4.280
4.170
4.220
155,954
+0.01(+0.24%)
Jul 07, 2010
4.080
4.220
4.060
4.210
227,049
+0.15(+3.69%)
Jul 06, 2010
4.160
4.300
4.050
4.060
239,610
-0.05(-1.22%)
Jul 02, 2010
4.150
4.310
4.050
4.110
189,390
-0.01(-0.24%)
Jul 01, 2010
4.390
4.390
4.020
4.120
456,356
-0.28(-6.36%)
Jun 30, 2010
4.690
4.730
4.300
4.400
326,349
-0.25(-5.38%)
Jun 29, 2010
4.670
4.890
4.540
4.650
349,749
-0.18(-3.73%)
Jun 25, 2010
4.990
4.990
4.520
4.830
4,889,646
+0.21(+4.55%)
Jun 24, 2010
4.490
4.620
4.420
4.620
247,775
+0.08(+1.76%)
Jun 23, 2010
4.560
4.580
4.420
4.540
147,058
-0.01(-0.22%)
Jun 22, 2010
4.670
4.670
4.500
4.550
140,738
-0.13(-2.78%)
Jun 21, 2010
4.950
4.950
4.510
4.680
263,691
-0.24(-4.88%)
Jun 18, 2010
5.000
5.000
4.840
4.920
328,067
+0.00(+0.00%)
Jun 17, 2010
4.970
5.000
4.830
4.920
231,912
-0.01(-0.20%)
Jun 16, 2010
4.620
4.990
4.560
4.930
359,309
+0.25(+5.34%)
Jun 15, 2010
4.500
4.690
4.480
4.680
267,378
+0.18(+4.12%)
Jun 14, 2010
4.650
4.650
4.310
4.495
323,730
+0.00(+0.11%)
Jun 11, 2010
4.240
4.600
4.240
4.490
270,311
+0.18(+4.18%)
Jun 10, 2010
4.160
4.350
4.150
4.310
95,670
+0.15(+3.61%)
Jun 09, 2010
4.090
4.220
4.020
4.160
128,904
+0.11(+2.72%)
Jun 08, 2010
4.120
4.160
4.020
4.050
109,574
-0.04(-0.98%)
Jun 07, 2010
4.210
4.270
4.070
4.090
94,410
-0.12(-2.85%)
Jun 04, 2010
4.310
4.390
4.080
4.210
164,824
-0.16(-3.66%)
Jun 03, 2010
4.180
4.390
4.150
4.370
152,197
+0.17(+4.05%)
Jun 02, 2010
4.190
4.250
4.090
4.200
112,833
+0.08(+1.94%)
Jun 01, 2010
4.120
4.275
4.060
4.120
83,527
-0.05(-1.20%)
May 28, 2010
4.170
4.210
4.050
4.170
75,604
+0.00(+0.00%)
May 27, 2010
4.170
4.200
4.080
4.170
72,338
+0.01(+0.24%)
May 26, 2010
4.100
4.240
4.060
4.160
118,421
+0.11(+2.72%)
May 25, 2010
4.030
4.130
3.850
4.050
248,371
-0.04(-0.98%)
May 24, 2010
4.150
4.220
4.090
4.090
83,660
-0.01(-0.24%)
May 21, 2010
4.120
4.250
4.020
4.100
84,161
-0.10(-2.38%)
May 20, 2010
4.150
4.250
4.100
4.200
100,123
-0.07(-1.64%)
May 19, 2010
4.230
4.270
4.150
4.270
112,708
-0.01(-0.23%)
May 18, 2010
4.440
4.500
4.230
4.280
89,391
-0.14(-3.17%)
May 17, 2010
4.460
4.484
4.350
4.420
121,087
+0.02(+0.45%)
May 14, 2010
4.250
4.400
4.250
4.400
120,493
+0.10(+2.33%)
May 13, 2010
4.340
4.430
4.300
4.300
96,050
-0.06(-1.38%)
May 12, 2010
4.250
4.400
4.220
4.360
179,179
+0.10(+2.35%)
May 11, 2010
4.320
4.390
4.170
4.260
202,054
+0.14(+3.40%)
May 10, 2010
4.210
4.350
4.100
4.120
149,670
+0.10(+2.49%)
May 07, 2010
4.200
4.220
3.890
4.020
266,417
-0.25(-5.85%)
May 06, 2010
4.410
4.410
4.060
4.270
351,718
-0.09(-2.06%)
May 05, 2010
4.270
4.490
4.170
4.360
200,428
+0.05(+1.16%)
May 04, 2010
4.350
4.360
4.200
4.310
148,526
-0.05(-1.15%)
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.