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
Orasure Tech Inc
(NQ:
OSUR
)
4.690
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2006
8.700
8.860
8.630
8.730
529,556
+0.04(+0.46%)
May 30, 2006
8.820
8.900
8.640
8.690
429,051
-0.14(-1.59%)
May 26, 2006
8.730
8.870
8.570
8.830
504,631
+0.15(+1.73%)
May 25, 2006
8.380
8.690
8.380
8.680
458,096
+0.35(+4.20%)
May 24, 2006
8.340
8.460
8.170
8.330
501,396
-0.02(-0.24%)
May 23, 2006
8.540
8.700
8.280
8.350
502,680
-0.13(-1.53%)
May 22, 2006
8.780
8.850
8.310
8.480
636,943
-0.30(-3.42%)
May 19, 2006
9.210
9.230
8.610
8.780
856,214
-0.43(-4.67%)
May 18, 2006
9.510
9.700
9.110
9.210
594,725
-0.13(-1.39%)
May 17, 2006
9.390
9.490
9.210
9.340
462,795
-0.07(-0.74%)
May 16, 2006
9.370
9.470
9.110
9.410
444,250
+0.10(+1.07%)
May 15, 2006
9.410
9.480
9.210
9.310
338,166
-0.16(-1.69%)
May 12, 2006
9.740
9.830
9.450
9.470
587,309
-0.31(-3.17%)
May 11, 2006
9.990
10.01
9.600
9.780
552,821
-0.17(-1.71%)
May 10, 2006
10.00
10.06
9.850
9.950
432,143
-0.05(-0.50%)
May 09, 2006
9.820
10.14
9.750
10.00
631,670
+0.18(+1.83%)
May 08, 2006
10.10
10.14
9.410
9.820
1,049,965
+0.42(+4.47%)
May 05, 2006
9.440
9.470
9.300
9.400
473,274
+0.07(+0.75%)
May 04, 2006
9.290
9.380
9.100
9.330
741,391
+0.04(+0.43%)
May 03, 2006
9.250
9.550
8.530
9.290
2,524,974
-1.16(-11.10%)
May 02, 2006
10.45
10.55
10.26
10.45
504,837
-0.02(-0.19%)
May 01, 2006
10.73
10.80
10.34
10.47
401,142
-0.26(-2.42%)
Apr 28, 2006
10.44
10.89
10.34
10.73
611,900
+0.31(+2.98%)
Apr 27, 2006
10.16
10.46
10.14
10.42
375,321
+0.21(+2.06%)
Apr 26, 2006
10.15
10.33
10.05
10.21
593,077
+0.15(+1.49%)
Apr 25, 2006
10.10
10.27
9.890
10.06
429,825
-0.08(-0.79%)
Apr 24, 2006
10.29
10.29
10.10
10.14
389,018
-0.20(-1.93%)
Apr 21, 2006
10.53
10.63
10.11
10.34
549,657
-0.20(-1.90%)
Apr 20, 2006
10.51
10.65
10.25
10.54
376,610
-0.04(-0.38%)
Apr 19, 2006
10.41
10.58
10.39
10.58
457,941
+0.27(+2.62%)
Apr 18, 2006
10.01
10.34
10.02
10.31
593,004
+0.30(+3.00%)
Apr 17, 2006
10.02
10.12
9.970
10.01
330,032
+0.01(+0.10%)
Apr 13, 2006
9.790
10.02
9.610
10.00
342,431
+0.20(+2.04%)
Apr 12, 2006
9.500
9.870
9.500
9.800
620,667
+0.30(+3.16%)
Apr 11, 2006
9.740
9.750
9.400
9.500
788,852
-0.17(-1.76%)
Apr 10, 2006
9.390
9.670
9.360
9.670
484,802
+0.26(+2.76%)
Apr 07, 2006
9.540
9.570
9.370
9.410
262,591
-0.13(-1.36%)
Apr 06, 2006
9.400
9.550
9.380
9.540
680,695
+0.14(+1.49%)
Apr 05, 2006
9.800
9.830
9.400
9.400
650,057
-0.41(-4.18%)
Apr 04, 2006
9.980
10.03
9.750
9.810
442,428
-0.17(-1.70%)
Apr 03, 2006
10.30
10.30
9.950
9.980
347,640
-0.32(-3.11%)
Mar 31, 2006
10.26
10.38
10.23
10.30
271,424
+0.04(+0.39%)
Mar 30, 2006
10.33
10.57
10.14
10.26
416,036
-0.09(-0.87%)
Mar 29, 2006
10.05
10.37
10.05
10.35
228,319
+0.29(+2.88%)
Mar 28, 2006
10.26
10.35
10.05
10.06
206,944
-0.27(-2.61%)
Mar 27, 2006
10.20
10.34
10.16
10.33
200,293
+0.13(+1.27%)
Mar 24, 2006
10.12
10.31
10.02
10.20
280,529
+0.05(+0.49%)
Mar 23, 2006
10.17
10.24
9.970
10.15
367,700
-0.08(-0.78%)
Mar 22, 2006
10.14
10.25
10.02
10.23
361,500
+0.01(+0.10%)
Mar 21, 2006
10.34
10.54
10.20
10.22
291,538
-0.18(-1.73%)
Mar 20, 2006
10.60
10.60
10.34
10.40
271,058
-0.19(-1.79%)
Mar 17, 2006
10.49
10.65
10.17
10.59
581,311
+0.15(+1.44%)
Mar 16, 2006
10.51
10.81
10.32
10.44
583,765
-0.06(-0.57%)
Mar 15, 2006
10.21
10.53
10.11
10.50
334,079
+0.29(+2.84%)
Mar 14, 2006
10.22
10.25
10.01
10.21
248,375
-0.01(-0.10%)
Mar 13, 2006
9.960
10.37
9.960
10.22
499,398
+0.22(+2.20%)
Mar 10, 2006
10.27
10.43
9.890
10.00
766,712
-0.26(-2.53%)
Mar 09, 2006
10.31
10.41
10.17
10.26
243,782
-0.07(-0.68%)
Mar 08, 2006
10.04
10.36
10.04
10.33
348,105
+0.27(+2.68%)
Mar 07, 2006
10.05
10.22
10.02
10.06
374,570
+0.00(+0.00%)
Mar 06, 2006
10.18
10.32
9.930
10.06
376,016
-0.10(-0.98%)
Mar 03, 2006
9.830
10.42
9.800
10.16
948,362
+0.33(+3.36%)
Mar 02, 2006
9.670
9.900
9.660
9.830
398,331
+0.10(+1.03%)
Mar 01, 2006
9.520
9.830
9.250
9.730
789,666
+0.21(+2.21%)
Feb 28, 2006
9.740
9.796
9.430
9.520
427,466
-0.22(-2.26%)
Feb 27, 2006
9.790
9.990
9.730
9.740
383,864
-0.06(-0.61%)
Feb 24, 2006
9.720
9.860
9.570
9.800
567,704
+0.13(+1.34%)
Feb 23, 2006
9.690
9.830
9.610
9.670
501,292
-0.14(-1.43%)
Feb 22, 2006
9.940
9.940
9.680
9.810
426,697
-0.10(-1.01%)
Feb 21, 2006
10.00
10.01
9.650
9.910
543,604
-0.04(-0.40%)
Feb 17, 2006
10.00
10.01
9.850
9.950
330,664
+0.01(+0.10%)
Feb 16, 2006
9.940
10.18
9.820
9.940
514,900
+0.03(+0.30%)
Feb 15, 2006
9.570
10.00
9.430
9.910
738,681
+0.39(+4.10%)
Feb 14, 2006
9.300
9.630
9.080
9.520
786,683
+0.23(+2.48%)
Feb 13, 2006
9.240
9.470
9.160
9.290
675,214
-0.03(-0.32%)
Feb 10, 2006
10.00
10.20
9.030
9.320
4,160,374
-1.69(-15.35%)
Feb 09, 2006
11.00
11.26
10.90
11.01
603,598
+0.16(+1.47%)
Feb 08, 2006
10.86
11.00
10.48
10.85
566,334
+0.02(+0.18%)
Feb 07, 2006
10.91
11.38
10.80
10.83
551,020
-0.17(-1.55%)
Feb 06, 2006
11.36
11.39
10.81
11.00
503,502
-0.32(-2.83%)
Feb 03, 2006
11.50
11.55
11.06
11.32
487,165
-0.18(-1.57%)
Feb 02, 2006
11.57
11.67
10.87
11.50
770,712
+0.03(+0.26%)
Feb 01, 2006
10.96
11.59
10.95
11.47
857,788
+0.56(+5.13%)
Jan 31, 2006
10.76
10.98
10.54
10.91
435,142
+0.20(+1.87%)
Jan 30, 2006
10.86
10.97
10.67
10.71
564,640
-0.19(-1.74%)
Jan 27, 2006
10.59
10.92
10.33
10.90
507,493
+0.31(+2.93%)
Jan 26, 2006
10.45
10.67
10.19
10.59
449,472
+0.19(+1.83%)
Jan 25, 2006
10.85
10.85
10.18
10.40
701,397
-0.25(-2.35%)
Jan 24, 2006
9.800
10.75
9.800
10.65
1,239,024
+1.19(+12.58%)
Jan 23, 2006
9.740
9.820
9.300
9.460
497,953
-0.29(-2.97%)
Jan 20, 2006
10.06
10.06
9.740
9.750
283,937
-0.28(-2.79%)
Jan 19, 2006
9.750
10.10
9.750
10.03
406,676
+0.28(+2.87%)
Jan 18, 2006
9.740
9.940
9.640
9.750
547,888
-0.20(-2.01%)
Jan 17, 2006
9.950
10.03
9.780
9.950
573,144
-0.10(-1.00%)
Jan 13, 2006
10.15
10.20
9.770
10.05
583,063
-0.17(-1.66%)
Jan 12, 2006
10.30
10.40
10.09
10.22
620,800
-0.13(-1.26%)
Jan 11, 2006
10.39
10.69
10.21
10.35
837,360
+0.13(+1.27%)
Jan 10, 2006
9.900
10.49
9.810
10.22
1,477,779
+0.34(+3.44%)
Jan 09, 2006
9.690
9.980
9.580
9.880
869,076
+0.25(+2.60%)
Jan 06, 2006
9.490
9.700
9.350
9.630
1,012,196
+0.03(+0.31%)
Jan 05, 2006
9.460
9.700
9.350
9.600
645,235
+0.14(+1.48%)
Jan 04, 2006
9.170
9.730
9.100
9.460
1,360,079
+0.34(+3.73%)
Jan 03, 2006
8.940
9.200
8.800
9.120
1,110,437
+0.30(+3.40%)
Dec 30, 2005
8.810
8.910
8.700
8.820
722,891
-0.03(-0.34%)
Dec 29, 2005
8.950
8.980
8.780
8.850
559,539
-0.01(-0.11%)
Dec 28, 2005
8.780
8.880
8.700
8.860
958,100
+0.05(+0.57%)
Dec 27, 2005
9.100
9.130
8.760
8.810
721,600
-0.21(-2.33%)
Dec 23, 2005
9.020
9.100
8.810
9.020
717,134
+0.05(+0.56%)
Dec 22, 2005
8.710
9.130
8.700
8.970
1,831,912
+0.26(+2.99%)
Dec 21, 2005
8.755
8.880
8.610
8.710
1,938,741
+0.15(+1.75%)
Dec 20, 2005
7.910
8.750
7.850
8.560
4,307,964
+0.63(+7.94%)
Dec 19, 2005
8.420
8.459
7.740
7.930
4,569,679
-0.53(-6.26%)
Dec 16, 2005
8.900
9.080
8.340
8.460
13,021,651
-2.91(-25.59%)
Dec 15, 2005
11.56
11.56
11.07
11.37
1,002,700
-0.11(-0.96%)
Dec 14, 2005
11.05
11.57
10.72
11.48
2,147,495
+0.16(+1.41%)
Dec 13, 2005
11.10
11.77
11.05
11.32
4,344,376
-0.94(-7.67%)
Dec 12, 2005
12.39
12.55
12.12
12.26
1,774,795
-0.40(-3.16%)
Dec 09, 2005
13.80
13.82
12.07
12.66
4,681,801
-0.81(-6.01%)
Dec 08, 2005
13.35
13.65
13.11
13.47
525,780
+0.15(+1.13%)
Dec 07, 2005
13.69
13.69
13.27
13.32
750,693
-0.28(-2.06%)
Dec 06, 2005
13.96
13.99
13.56
13.60
679,300
-0.33(-2.37%)
Dec 05, 2005
14.02
14.02
13.66
13.93
764,721
-0.01(-0.07%)
Dec 02, 2005
13.31
13.94
13.17
13.94
1,340,256
+0.61(+4.58%)
Dec 01, 2005
13.72
13.85
13.17
13.33
2,106,763
-0.23(-1.70%)
Nov 30, 2005
13.71
14.14
13.56
13.56
3,623,730
+0.28(+2.11%)
Nov 29, 2005
13.21
13.47
12.91
13.28
5,510,744
+1.30(+10.85%)
Nov 28, 2005
12.28
12.38
11.45
11.98
959,858
-0.23(-1.88%)
Nov 25, 2005
12.37
12.40
12.15
12.21
173,511
-0.10(-0.81%)
Nov 23, 2005
12.25
12.50
12.12
12.31
778,046
+0.19(+1.57%)
Nov 22, 2005
11.89
12.40
11.76
12.12
1,853,998
+0.48(+4.12%)
Nov 21, 2005
11.10
11.67
11.04
11.64
574,771
+0.53(+4.77%)
Nov 18, 2005
11.26
11.29
11.00
11.11
324,672
-0.07(-0.63%)
Nov 17, 2005
11.01
11.18
10.97
11.18
219,711
+0.12(+1.08%)
Nov 16, 2005
11.01
11.20
10.91
11.06
253,965
+0.05(+0.45%)
Nov 15, 2005
11.17
11.19
10.91
11.01
207,001
-0.13(-1.17%)
Nov 14, 2005
11.30
11.50
11.02
11.14
274,932
-0.19(-1.68%)
Nov 11, 2005
11.00
11.34
10.90
11.33
371,819
+0.27(+2.44%)
Nov 10, 2005
11.16
11.21
10.53
11.06
1,113,891
+0.14(+1.28%)
Nov 09, 2005
11.06
11.12
10.57
10.92
635,170
-0.08(-0.73%)
Nov 08, 2005
11.42
11.46
10.97
11.00
433,022
-0.27(-2.40%)
Nov 07, 2005
11.18
11.42
11.00
11.27
390,360
+0.22(+1.99%)
Nov 04, 2005
11.70
11.79
10.89
11.05
2,416,851
+0.54(+5.14%)
Nov 03, 2005
10.99
11.05
10.40
10.51
571,918
-0.43(-3.93%)
Nov 02, 2005
10.38
10.94
9.860
10.94
440,160
+0.52(+4.99%)
Nov 01, 2005
10.96
11.00
10.33
10.42
952,062
-0.59(-5.36%)
Oct 31, 2005
11.04
11.07
10.90
11.01
630,041
-0.01(-0.09%)
Oct 28, 2005
10.85
11.05
10.80
11.02
843,307
+0.25(+2.32%)
Oct 27, 2005
10.74
10.95
10.56
10.77
691,717
+0.22(+2.08%)
Oct 26, 2005
10.47
10.70
10.42
10.55
297,263
+0.09(+0.86%)
Oct 25, 2005
10.57
10.57
10.12
10.46
513,014
-0.14(-1.32%)
Oct 24, 2005
10.09
10.63
10.05
10.60
312,127
+0.59(+5.89%)
Oct 21, 2005
9.900
10.18
9.900
10.01
233,987
+0.03(+0.30%)
Oct 20, 2005
10.04
10.04
9.900
9.980
201,633
-0.07(-0.70%)
Oct 19, 2005
9.930
10.07
9.760
10.05
385,655
+0.06(+0.60%)
Oct 18, 2005
9.950
10.10
9.950
9.990
393,978
+0.04(+0.40%)
Oct 17, 2005
9.870
10.22
9.870
9.950
540,991
+0.02(+0.20%)
Oct 14, 2005
9.820
10.00
9.670
9.930
581,691
+0.23(+2.37%)
Oct 13, 2005
9.020
9.730
8.920
9.700
963,476
+0.78(+8.74%)
Oct 12, 2005
9.310
9.360
8.900
8.920
271,935
-0.08(-0.89%)
Oct 11, 2005
9.190
9.270
8.900
9.000
662,732
-0.16(-1.75%)
Oct 10, 2005
9.330
9.400
9.120
9.160
218,924
-0.03(-0.33%)
Oct 07, 2005
9.150
9.279
9.100
9.190
162,061
+0.11(+1.21%)
Oct 06, 2005
9.000
9.350
8.930
9.080
301,069
+0.05(+0.55%)
Oct 05, 2005
9.460
9.460
8.980
9.030
310,446
-0.44(-4.65%)
Oct 04, 2005
9.480
9.650
9.450
9.470
181,603
-0.01(-0.11%)
Oct 03, 2005
9.400
9.610
9.400
9.480
251,280
+0.03(+0.32%)
Sep 30, 2005
9.370
9.470
9.260
9.450
242,872
+0.10(+1.07%)
Sep 29, 2005
9.180
9.430
9.130
9.350
160,315
+0.15(+1.63%)
Sep 28, 2005
9.200
9.250
9.140
9.200
189,598
-0.01(-0.11%)
Sep 27, 2005
9.210
9.350
9.150
9.210
309,838
-0.03(-0.32%)
Sep 26, 2005
9.180
9.420
9.110
9.240
333,287
+0.13(+1.43%)
Sep 23, 2005
9.110
9.120
8.810
9.110
151,723
+0.24(+2.71%)
Sep 22, 2005
8.870
8.960
8.660
8.870
285,247
+0.05(+0.57%)
Sep 21, 2005
9.050
9.090
8.760
8.820
361,222
-0.27(-2.97%)
Sep 20, 2005
9.440
9.550
9.060
9.090
225,846
-0.37(-3.91%)
Sep 19, 2005
9.480
9.690
9.400
9.460
399,412
+0.05(+0.53%)
Sep 16, 2005
9.240
9.420
9.190
9.410
357,229
+0.23(+2.51%)
Sep 15, 2005
8.950
9.220
8.950
9.180
209,271
+0.23(+2.57%)
Sep 14, 2005
9.060
9.160
8.940
8.950
169,500
-0.12(-1.32%)
Sep 13, 2005
9.240
9.250
9.010
9.070
162,331
-0.16(-1.73%)
Sep 12, 2005
9.330
9.340
9.180
9.230
177,731
-0.14(-1.49%)
Sep 09, 2005
9.330
9.400
9.270
9.370
180,831
+0.04(+0.43%)
Sep 08, 2005
9.530
9.590
9.250
9.330
209,288
-0.26(-2.71%)
Sep 07, 2005
9.500
9.700
9.450
9.590
231,965
+0.00(+0.00%)
Sep 06, 2005
9.500
9.700
9.410
9.590
232,148
+0.13(+1.37%)
Sep 02, 2005
9.740
9.740
9.370
9.460
180,128
-0.24(-2.47%)
Sep 01, 2005
9.220
9.710
9.220
9.700
507,836
+0.43(+4.64%)
Aug 31, 2005
8.940
9.270
8.700
9.270
406,733
+0.28(+3.11%)
Aug 30, 2005
9.000
9.120
8.990
8.990
227,973
+0.01(+0.11%)
Aug 29, 2005
8.830
9.100
8.620
8.980
354,350
+0.23(+2.63%)
Aug 26, 2005
8.900
8.920
8.750
8.750
254,616
-0.15(-1.69%)
Aug 25, 2005
8.900
9.020
8.850
8.900
156,087
+0.02(+0.23%)
Aug 24, 2005
8.910
9.070
8.830
8.880
329,163
-0.07(-0.78%)
Aug 23, 2005
9.310
9.390
8.860
8.950
718,114
-0.37(-3.97%)
Aug 22, 2005
9.120
9.340
9.030
9.320
385,034
+0.15(+1.64%)
Aug 19, 2005
9.300
9.390
9.110
9.170
345,369
-0.10(-1.08%)
Aug 18, 2005
9.400
9.430
9.200
9.270
249,838
-0.16(-1.70%)
Aug 17, 2005
9.200
9.570
9.200
9.430
270,145
+0.20(+2.17%)
Aug 16, 2005
9.710
9.710
9.200
9.230
448,075
-0.46(-4.75%)
Aug 15, 2005
9.550
9.700
9.430
9.690
305,469
+0.14(+1.47%)
Aug 12, 2005
9.690
9.780
9.400
9.550
414,934
-0.14(-1.44%)
Aug 11, 2005
9.230
9.700
9.190
9.690
494,816
+0.47(+5.10%)
Aug 10, 2005
9.190
9.420
9.050
9.220
621,071
+0.03(+0.33%)
Aug 09, 2005
9.050
9.600
8.420
9.190
4,104,291
-1.76(-16.07%)
Aug 08, 2005
10.97
11.02
10.76
10.95
491,928
-0.03(-0.27%)
Aug 05, 2005
10.95
11.20
10.95
10.98
404,418
-0.02(-0.18%)
Aug 04, 2005
11.34
11.37
10.88
11.00
861,322
-0.20(-1.79%)
Aug 03, 2005
11.04
11.75
10.92
11.20
3,456,933
+1.20(+12.00%)
Aug 02, 2005
10.26
10.41
9.910
10.00
2,073,229
-0.84(-7.75%)
Aug 01, 2005
10.78
11.03
10.78
10.84
468,046
+0.06(+0.56%)
Jul 29, 2005
10.93
11.04
10.78
10.78
665,017
-0.18(-1.64%)
Jul 28, 2005
11.08
11.15
10.51
10.96
927,304
-0.23(-2.06%)
Jul 27, 2005
11.28
11.29
11.01
11.19
374,311
-0.08(-0.71%)
Jul 26, 2005
11.21
11.35
11.12
11.27
244,201
+0.12(+1.08%)
Jul 25, 2005
11.25
11.47
11.09
11.15
392,696
-0.11(-0.98%)
Jul 22, 2005
11.10
11.29
10.80
11.26
336,187
+0.16(+1.44%)
Jul 21, 2005
11.50
11.50
11.07
11.10
398,396
-0.36(-3.14%)
Jul 20, 2005
11.20
11.50
11.05
11.46
484,488
+0.31(+2.78%)
Jul 19, 2005
11.30
11.35
11.11
11.15
270,222
-0.06(-0.54%)
Jul 18, 2005
11.13
11.31
11.10
11.21
353,611
+0.08(+0.72%)
Jul 15, 2005
10.85
11.25
10.80
11.13
556,710
+0.26(+2.39%)
Jul 14, 2005
11.27
11.32
10.74
10.87
1,143,641
-0.38(-3.38%)
Jul 13, 2005
11.47
11.59
11.13
11.25
965,349
-0.12(-1.05%)
Jul 12, 2005
11.78
11.83
11.31
11.37
3,540,163
+0.26(+2.34%)
Jul 11, 2005
10.69
11.11
10.67
11.11
761,155
+0.42(+3.93%)
Jul 08, 2005
10.40
10.75
10.31
10.69
593,145
+0.40(+3.89%)
Jul 07, 2005
10.27
10.38
10.05
10.29
343,475
-0.12(-1.15%)
Jul 06, 2005
10.25
10.51
10.10
10.41
858,281
+0.17(+1.66%)
Jul 05, 2005
9.880
10.24
9.870
10.24
424,300
+0.34(+3.43%)
Jul 01, 2005
10.05
10.05
9.700
9.900
331,600
-0.08(-0.80%)
Jun 30, 2005
9.890
10.23
9.890
9.980
683,859
+0.14(+1.42%)
Jun 29, 2005
10.00
10.05
9.600
9.840
530,660
-0.18(-1.80%)
Jun 28, 2005
9.820
10.08
9.780
10.02
986,382
+0.18(+1.83%)
Jun 27, 2005
9.850
9.980
9.700
9.840
870,195
+0.01(+0.10%)
Jun 24, 2005
9.480
9.830
9.480
9.830
1,079,176
+0.33(+3.47%)
Jun 23, 2005
9.460
9.830
9.320
9.500
631,370
+0.11(+1.17%)
Jun 22, 2005
9.230
9.450
9.230
9.390
250,618
+0.17(+1.84%)
Jun 21, 2005
9.320
9.470
9.150
9.220
316,095
-0.06(-0.65%)
Jun 20, 2005
9.300
9.500
9.150
9.280
568,310
-0.02(-0.22%)
Jun 17, 2005
9.250
9.320
9.050
9.300
485,735
+0.10(+1.09%)
Jun 16, 2005
9.290
9.290
9.050
9.200
300,610
-0.07(-0.76%)
Jun 15, 2005
9.030
9.300
9.000
9.270
542,354
+0.22(+2.43%)
Jun 14, 2005
9.000
9.090
8.950
9.050
337,580
-0.08(-0.88%)
Jun 13, 2005
9.250
9.350
8.950
9.130
241,599
-0.07(-0.76%)
Jun 10, 2005
8.800
9.370
8.770
9.200
954,240
+0.40(+4.55%)
Jun 09, 2005
8.690
8.820
8.660
8.800
176,507
+0.13(+1.50%)
Jun 08, 2005
8.810
8.850
8.600
8.670
141,300
-0.09(-1.03%)
Jun 07, 2005
8.800
8.880
8.630
8.760
464,651
-0.07(-0.79%)
Jun 06, 2005
8.510
8.880
8.410
8.830
593,867
+0.37(+4.37%)
Jun 03, 2005
8.500
8.650
8.310
8.460
321,533
+0.03(+0.36%)
Jun 02, 2005
8.500
8.900
8.170
8.430
1,038,708
+0.33(+4.07%)
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.