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
)
4.730
+0.030 (+0.64%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 30, 2014
6.340
6.380
6.260
6.320
213,746
-0.01(-0.16%)
May 29, 2014
6.340
6.400
6.190
6.330
275,499
+0.05(+0.80%)
May 28, 2014
6.360
6.380
6.235
6.280
314,779
-0.09(-1.41%)
May 27, 2014
6.410
6.530
6.260
6.370
415,950
+0.08(+1.35%)
May 23, 2014
6.220
6.285
6.285
6.285
247,000
+0.03(+0.40%)
May 22, 2014
6.150
6.310
6.010
6.260
217,531
+0.17(+2.79%)
May 21, 2014
6.090
6.120
5.950
6.090
532,988
+0.05(+0.83%)
May 20, 2014
6.200
6.320
5.950
6.040
503,078
-0.21(-3.28%)
May 19, 2014
6.020
6.340
5.960
6.245
609,221
+0.24(+3.91%)
May 16, 2014
6.120
6.200
5.860
6.010
501,472
-0.13(-2.12%)
May 15, 2014
6.160
6.190
5.980
6.140
430,776
-0.06(-0.97%)
May 14, 2014
6.440
6.490
6.120
6.200
388,675
-0.27(-4.17%)
May 13, 2014
6.380
6.740
6.300
6.470
694,885
+0.07(+1.09%)
May 12, 2014
6.070
6.430
6.010
6.400
673,208
+0.38(+6.31%)
May 09, 2014
5.990
6.050
5.780
6.020
790,540
-0.01(-0.17%)
May 08, 2014
6.550
6.550
5.940
6.030
1,733,022
-0.56(-8.50%)
May 07, 2014
6.680
6.760
6.270
6.590
565,964
-0.05(-0.75%)
May 06, 2014
6.490
6.800
6.490
6.640
524,074
+0.08(+1.22%)
May 05, 2014
6.660
6.670
6.450
6.560
313,799
-0.14(-2.09%)
May 02, 2014
6.520
6.790
6.480
6.700
484,711
+0.22(+3.40%)
May 01, 2014
6.560
6.705
6.370
6.480
652,256
-0.07(-1.07%)
Apr 30, 2014
6.600
6.620
6.250
6.550
461,273
-0.03(-0.46%)
Apr 29, 2014
6.540
6.760
6.440
6.580
310,110
+0.10(+1.54%)
Apr 28, 2014
6.370
6.650
6.310
6.480
403,064
+0.16(+2.53%)
Apr 25, 2014
6.740
6.780
6.270
6.320
579,437
-0.48(-7.06%)
Apr 24, 2014
6.960
7.040
6.570
6.800
430,796
-0.09(-1.31%)
Apr 23, 2014
7.090
7.090
6.880
6.890
292,649
-0.23(-3.23%)
Apr 22, 2014
6.880
7.190
6.800
7.120
448,905
+0.23(+3.34%)
Apr 21, 2014
6.920
6.976
6.800
6.890
376,100
-0.03(-0.43%)
Apr 17, 2014
6.610
6.920
6.920
6.920
542,700
+0.25(+3.75%)
Apr 16, 2014
6.490
6.690
6.460
6.670
396,155
+0.23(+3.57%)
Apr 15, 2014
6.500
6.620
6.100
6.440
752,858
-0.03(-0.46%)
Apr 14, 2014
6.710
6.732
6.380
6.470
529,408
-0.12(-1.82%)
Apr 11, 2014
6.600
6.890
6.540
6.590
499,880
-0.09(-1.35%)
Apr 10, 2014
7.150
7.160
6.640
6.680
598,318
-0.51(-7.09%)
Apr 09, 2014
6.950
7.200
6.850
7.190
507,965
+0.29(+4.20%)
Apr 08, 2014
6.990
7.170
6.810
6.900
480,057
-0.05(-0.72%)
Apr 07, 2014
7.280
7.280
6.910
6.950
741,802
-0.34(-4.66%)
Apr 04, 2014
7.800
7.880
7.290
7.290
534,983
-0.41(-5.32%)
Apr 03, 2014
7.880
7.890
7.480
7.700
625,665
-0.18(-2.28%)
Apr 02, 2014
8.080
8.080
7.740
7.880
529,278
-0.19(-2.35%)
Apr 01, 2014
7.970
8.190
7.830
8.070
341,169
+0.10(+1.25%)
Mar 31, 2014
7.770
8.090
7.770
7.970
419,720
+0.26(+3.37%)
Mar 28, 2014
8.170
8.170
7.700
7.710
506,787
-0.45(-5.51%)
Mar 27, 2014
7.830
8.170
7.670
8.160
684,021
+0.33(+4.21%)
Mar 26, 2014
7.810
8.080
7.720
7.830
836,378
+0.11(+1.42%)
Mar 25, 2014
7.550
7.990
7.530
7.720
823,688
+0.26(+3.49%)
Mar 24, 2014
7.750
7.750
7.250
7.460
760,919
-0.27(-3.49%)
Mar 21, 2014
7.930
7.990
7.680
7.730
549,686
-0.14(-1.78%)
Mar 20, 2014
7.930
8.020
7.830
7.870
383,296
-0.07(-0.88%)
Mar 19, 2014
8.150
8.150
7.840
7.940
422,188
-0.20(-2.46%)
Mar 18, 2014
7.860
8.200
7.760
8.140
407,299
+0.30(+3.83%)
Mar 17, 2014
7.940
8.030
7.820
7.840
272,803
-0.02(-0.25%)
Mar 14, 2014
7.910
8.090
7.820
7.860
384,116
-0.10(-1.26%)
Mar 13, 2014
8.020
8.100
7.860
7.960
465,111
-0.01(-0.13%)
Mar 12, 2014
8.060
8.060
7.870
7.970
524,756
-0.15(-1.85%)
Mar 11, 2014
8.180
8.380
8.020
8.120
390,997
-0.06(-0.73%)
Mar 10, 2014
8.480
8.500
8.030
8.180
529,632
-0.30(-3.54%)
Mar 07, 2014
8.200
8.500
8.100
8.480
563,375
+0.35(+4.31%)
Mar 06, 2014
8.400
8.600
7.960
8.130
1,502,528
-0.10(-1.22%)
Mar 05, 2014
7.550
8.480
7.360
8.230
2,667,137
+0.84(+11.37%)
Mar 04, 2014
6.990
7.490
6.990
7.390
920,656
+0.51(+7.41%)
Mar 03, 2014
6.830
7.090
6.640
6.880
411,895
-0.06(-0.86%)
Feb 28, 2014
7.110
7.300
6.870
6.940
478,346
-0.20(-2.80%)
Feb 27, 2014
7.040
7.215
7.000
7.140
541,320
+0.07(+0.99%)
Feb 26, 2014
6.980
7.200
6.890
7.070
457,959
+0.09(+1.29%)
Feb 25, 2014
6.800
6.980
6.760
6.980
573,509
+0.20(+2.95%)
Feb 24, 2014
6.750
6.875
6.720
6.780
398,778
+0.05(+0.74%)
Feb 21, 2014
6.820
6.900
6.670
6.730
263,219
-0.05(-0.74%)
Feb 20, 2014
6.700
6.850
6.640
6.780
305,363
+0.08(+1.19%)
Feb 19, 2014
6.750
6.760
6.595
6.700
523,468
-0.11(-1.62%)
Feb 18, 2014
6.690
6.845
6.630
6.810
386,179
+0.16(+2.41%)
Feb 14, 2014
6.700
6.650
6.650
6.650
309,400
-0.10(-1.48%)
Feb 13, 2014
6.490
6.755
6.480
6.750
425,642
+0.17(+2.58%)
Feb 12, 2014
6.430
6.670
6.250
6.580
459,936
+0.16(+2.49%)
Feb 11, 2014
6.350
6.570
6.290
6.420
494,735
+0.06(+0.94%)
Feb 10, 2014
6.090
6.360
6.000
6.360
499,857
+0.29(+4.78%)
Feb 07, 2014
6.140
6.500
6.045
6.070
1,062,485
-0.05(-0.82%)
Feb 06, 2014
6.210
6.380
6.000
6.120
1,527,412
+0.57(+10.27%)
Feb 05, 2014
5.510
5.720
5.340
5.550
615,783
-0.04(-0.72%)
Feb 04, 2014
5.550
5.650
5.450
5.590
378,098
+0.06(+1.08%)
Feb 03, 2014
5.860
5.990
5.440
5.530
718,180
-0.34(-5.79%)
Jan 31, 2014
5.910
6.086
5.850
5.870
554,842
-0.14(-2.33%)
Jan 30, 2014
6.080
6.180
6.000
6.010
330,115
-0.02(-0.33%)
Jan 29, 2014
6.010
6.080
5.990
6.030
394,858
-0.04(-0.66%)
Jan 28, 2014
5.950
6.100
5.950
6.070
416,367
+0.13(+2.19%)
Jan 27, 2014
6.400
6.400
5.920
5.940
722,400
-0.42(-6.60%)
Jan 24, 2014
6.600
6.662
6.320
6.360
347,074
-0.30(-4.50%)
Jan 23, 2014
6.690
6.856
6.500
6.660
467,336
-0.10(-1.48%)
Jan 22, 2014
6.900
6.900
6.750
6.760
309,818
-0.16(-2.31%)
Jan 21, 2014
6.820
7.100
6.800
6.920
704,500
+0.17(+2.52%)
Jan 17, 2014
6.880
6.750
6.750
6.750
524,800
-0.15(-2.17%)
Jan 16, 2014
6.840
6.930
6.710
6.900
283,689
+0.07(+1.02%)
Jan 15, 2014
6.690
6.880
6.645
6.830
415,785
+0.14(+2.09%)
Jan 14, 2014
6.550
6.800
6.550
6.690
439,467
+0.17(+2.61%)
Jan 13, 2014
6.790
6.878
6.440
6.520
703,423
-0.31(-4.54%)
Jan 10, 2014
6.800
6.994
6.560
6.830
854,852
+0.04(+0.59%)
Jan 09, 2014
6.990
7.240
6.725
6.790
1,210,098
-0.19(-2.72%)
Jan 08, 2014
6.590
6.990
6.480
6.980
1,177,190
+0.36(+5.44%)
Jan 07, 2014
6.560
6.670
6.220
6.620
1,105,851
+0.08(+1.22%)
Jan 06, 2014
6.820
6.930
6.490
6.540
876,645
-0.26(-3.82%)
Jan 03, 2014
6.470
6.930
6.470
6.800
1,400,054
+0.33(+5.10%)
Jan 02, 2014
6.280
6.500
6.130
6.470
593,686
+0.18(+2.86%)
Dec 31, 2013
6.040
6.290
6.290
6.290
725,700
+0.24(+3.97%)
Dec 30, 2013
6.100
6.230
5.970
6.050
1,025,468
-0.03(-0.49%)
Dec 27, 2013
6.030
6.139
5.900
6.080
373,618
+0.08(+1.33%)
Dec 26, 2013
6.020
6.130
5.960
6.000
313,214
-0.01(-0.17%)
Dec 24, 2013
5.970
6.060
5.920
6.010
178,195
+0.03(+0.50%)
Dec 23, 2013
6.150
6.150
5.920
5.980
424,603
-0.09(-1.48%)
Dec 20, 2013
5.860
6.145
5.773
6.070
1,243,611
+0.25(+4.30%)
Dec 19, 2013
5.860
5.950
5.780
5.820
542,515
-0.06(-1.02%)
Dec 18, 2013
5.810
5.880
5.640
5.880
555,452
+0.09(+1.55%)
Dec 17, 2013
5.910
5.910
5.750
5.790
240,161
-0.14(-2.36%)
Dec 16, 2013
5.920
5.990
5.820
5.930
336,433
+0.06(+1.02%)
Dec 13, 2013
5.860
6.070
5.820
5.870
312,092
+0.03(+0.51%)
Dec 12, 2013
5.860
5.970
5.820
5.840
352,022
-0.01(-0.17%)
Dec 11, 2013
5.940
5.970
5.810
5.850
365,028
-0.09(-1.52%)
Dec 10, 2013
6.160
6.215
5.930
5.940
668,271
-0.25(-4.04%)
Dec 09, 2013
6.070
6.200
6.000
6.190
773,148
+0.14(+2.31%)
Dec 06, 2013
5.770
6.145
5.725
6.050
0
+0.35(+6.14%)
Dec 05, 2013
5.830
5.860
5.670
5.700
0
-0.13(-2.23%)
Dec 04, 2013
5.750
5.920
5.750
5.830
0
+0.07(+1.22%)
Dec 03, 2013
5.980
6.040
5.740
5.760
0
-0.21(-3.52%)
Dec 02, 2013
6.210
6.220
5.850
5.970
938,516
-0.18(-2.93%)
Nov 29, 2013
6.220
6.220
6.010
6.150
0
-0.02(-0.32%)
Nov 27, 2013
6.170
6.250
6.000
6.170
0
-0.01(-0.16%)
Nov 26, 2013
6.130
6.390
5.950
6.180
0
+0.35(+6.00%)
Nov 25, 2013
7.010
7.085
5.750
5.830
4,260,505
-1.16(-16.60%)
Nov 22, 2013
7.090
7.180
6.910
6.990
0
-0.08(-1.13%)
Nov 21, 2013
6.570
7.070
6.560
7.070
575,285
+0.53(+8.10%)
Nov 20, 2013
6.810
6.820
6.500
6.540
0
-0.26(-3.82%)
Nov 19, 2013
6.930
7.050
6.720
6.800
308,555
-0.11(-1.59%)
Nov 18, 2013
7.170
7.240
6.900
6.910
262,369
-0.25(-3.49%)
Nov 15, 2013
6.950
7.250
6.890
7.160
0
+0.24(+3.47%)
Nov 14, 2013
7.070
7.180
6.880
6.920
378,020
-0.16(-2.26%)
Nov 13, 2013
7.100
7.210
6.960
7.080
0
-0.04(-0.56%)
Nov 12, 2013
7.000
7.250
6.970
7.120
0
+0.11(+1.57%)
Nov 11, 2013
6.860
7.110
6.700
7.010
775,132
+0.15(+2.19%)
Nov 08, 2013
6.360
6.930
6.360
6.860
0
+0.48(+7.52%)
Nov 07, 2013
6.240
6.580
5.900
6.380
1,755,727
+0.41(+6.87%)
Nov 06, 2013
6.370
6.510
5.907
5.970
1,115,728
-0.43(-6.72%)
Nov 05, 2013
6.610
6.638
6.400
6.400
377,125
-0.22(-3.32%)
Nov 04, 2013
6.310
6.650
6.250
6.620
601,986
+0.35(+5.58%)
Nov 01, 2013
6.500
6.570
6.240
6.270
0
-0.25(-3.83%)
Oct 31, 2013
6.640
6.690
6.340
6.520
0
-0.07(-1.06%)
Oct 30, 2013
6.410
6.680
6.400
6.590
685,767
+0.23(+3.62%)
Oct 29, 2013
6.310
6.450
6.290
6.360
0
+0.05(+0.79%)
Oct 28, 2013
6.290
6.418
6.170
6.310
0
+0.04(+0.64%)
Oct 25, 2013
6.560
6.670
6.220
6.270
0
-0.27(-4.13%)
Oct 24, 2013
6.560
6.690
6.520
6.540
323,104
-0.02(-0.30%)
Oct 23, 2013
6.410
6.560
6.360
6.560
396,147
+0.13(+2.02%)
Oct 22, 2013
6.490
6.550
6.325
6.430
315,424
-0.03(-0.46%)
Oct 21, 2013
6.570
6.630
6.410
6.460
505,389
-0.08(-1.30%)
Oct 18, 2013
6.600
6.700
6.440
6.545
629,581
-0.00(-0.08%)
Oct 17, 2013
6.450
6.670
6.310
6.550
555,288
+0.08(+1.24%)
Oct 16, 2013
6.330
6.540
6.220
6.470
501,900
+0.17(+2.70%)
Oct 15, 2013
6.390
6.390
6.220
6.300
291,200
-0.13(-2.02%)
Oct 14, 2013
6.360
6.450
6.160
6.430
430,301
+0.03(+0.47%)
Oct 11, 2013
6.130
6.400
6.120
6.400
0
+0.29(+4.75%)
Oct 10, 2013
5.920
6.140
5.880
6.110
395,686
+0.25(+4.27%)
Oct 09, 2013
5.950
6.020
5.700
5.860
437,351
-0.07(-1.18%)
Oct 08, 2013
5.920
6.070
5.850
5.930
587,185
+0.08(+1.37%)
Oct 07, 2013
5.810
5.940
5.720
5.850
0
+0.00(+0.00%)
Oct 04, 2013
5.900
6.100
5.820
5.850
0
-0.01(-0.17%)
Oct 03, 2013
6.050
6.200
5.850
5.860
0
-0.20(-3.30%)
Oct 02, 2013
6.120
6.230
6.050
6.060
459,424
-0.09(-1.46%)
Oct 01, 2013
6.000
6.240
5.990
6.150
395,906
+0.14(+2.33%)
Sep 30, 2013
6.110
6.200
5.990
6.010
0
-0.15(-2.44%)
Sep 27, 2013
6.100
6.210
6.020
6.160
0
+0.00(+0.00%)
Sep 26, 2013
6.000
6.170
5.985
6.160
234,800
+0.18(+3.01%)
Sep 25, 2013
6.110
6.300
5.970
5.980
377,082
-0.13(-2.13%)
Sep 24, 2013
6.180
6.200
6.040
6.110
458,863
-0.10(-1.61%)
Sep 23, 2013
6.270
6.420
6.170
6.210
519,084
-0.06(-0.96%)
Sep 20, 2013
6.450
6.460
6.180
6.270
0
-0.14(-2.18%)
Sep 19, 2013
6.110
6.430
5.990
6.410
1,054,377
+0.65(+11.28%)
Sep 18, 2013
5.660
5.800
5.510
5.760
0
+0.08(+1.41%)
Sep 17, 2013
5.550
5.720
5.550
5.680
0
+0.13(+2.34%)
Sep 16, 2013
5.890
5.970
5.510
5.550
0
-0.17(-2.97%)
Sep 13, 2013
5.420
5.720
5.420
5.720
0
+0.32(+5.93%)
Sep 12, 2013
5.510
5.510
5.315
5.400
0
-0.14(-2.53%)
Sep 11, 2013
5.290
5.560
5.185
5.540
0
+0.25(+4.73%)
Sep 10, 2013
5.180
5.310
5.161
5.290
427,582
+0.11(+2.12%)
Sep 09, 2013
5.160
5.220
5.090
5.180
0
+0.01(+0.19%)
Sep 06, 2013
5.200
5.290
5.150
5.170
0
+0.01(+0.19%)
Sep 05, 2013
4.880
5.210
4.880
5.160
0
+0.27(+5.52%)
Sep 04, 2013
4.950
5.030
4.880
4.890
0
-0.04(-0.81%)
Sep 03, 2013
4.830
5.020
4.800
4.930
0
+0.15(+3.14%)
Aug 30, 2013
4.810
4.880
4.750
4.780
0
-0.06(-1.24%)
Aug 29, 2013
4.900
4.990
4.830
4.840
304,905
+0.03(+0.62%)
Aug 28, 2013
5.000
5.090
4.670
4.810
0
-0.21(-4.18%)
Aug 27, 2013
5.020
5.130
4.980
5.020
258,157
-0.04(-0.79%)
Aug 26, 2013
5.210
5.220
5.020
5.060
0
-0.15(-2.88%)
Aug 23, 2013
5.300
5.390
5.140
5.210
0
-0.05(-0.95%)
Aug 22, 2013
5.250
5.310
5.190
5.260
259,668
+0.03(+0.57%)
Aug 21, 2013
5.300
5.385
5.145
5.230
0
-0.10(-1.88%)
Aug 20, 2013
5.290
5.560
5.200
5.330
715,655
+0.03(+0.57%)
Aug 19, 2013
5.140
5.400
5.100
5.300
494,643
+0.17(+3.31%)
Aug 16, 2013
5.340
5.350
5.100
5.130
0
-0.20(-3.75%)
Aug 15, 2013
4.890
5.350
4.860
5.330
1,100,402
+0.39(+7.89%)
Aug 14, 2013
4.960
5.000
4.870
4.940
406,654
+0.00(+0.00%)
Aug 13, 2013
4.960
5.070
4.840
4.940
508,960
-0.01(-0.20%)
Aug 12, 2013
4.770
5.030
4.760
4.950
578,982
+0.16(+3.34%)
Aug 09, 2013
4.880
5.000
4.750
4.790
510,320
-0.08(-1.64%)
Aug 08, 2013
4.690
5.050
4.500
4.870
2,283,191
+0.62(+14.59%)
Aug 07, 2013
4.400
4.440
4.170
4.250
622,944
-0.17(-3.85%)
Aug 06, 2013
4.450
4.520
4.400
4.420
241,475
+0.00(+0.00%)
Aug 05, 2013
4.390
4.460
4.350
4.420
276,540
+0.04(+0.91%)
Aug 02, 2013
4.340
4.415
4.260
4.380
402,150
-0.02(-0.45%)
Aug 01, 2013
4.490
4.500
4.370
4.400
268,546
-0.03(-0.68%)
Jul 31, 2013
4.440
4.490
4.400
4.430
0
-0.01(-0.23%)
Jul 30, 2013
4.530
4.530
4.370
4.440
0
-0.06(-1.33%)
Jul 29, 2013
4.610
4.640
4.500
4.500
0
-0.13(-2.81%)
Jul 26, 2013
4.670
4.740
4.560
4.630
0
-0.09(-1.91%)
Jul 25, 2013
4.710
4.770
4.600
4.720
0
+0.01(+0.21%)
Jul 24, 2013
4.890
4.890
4.680
4.710
0
-0.16(-3.29%)
Jul 23, 2013
5.000
5.020
4.860
4.870
0
-0.13(-2.60%)
Jul 22, 2013
5.110
5.120
4.980
5.000
0
-0.15(-2.91%)
Jul 19, 2013
5.150
5.240
5.030
5.150
0
-0.02(-0.39%)
Jul 18, 2013
4.990
5.210
4.810
5.170
0
+0.22(+4.44%)
Jul 17, 2013
4.980
5.130
4.920
4.950
427,960
+0.02(+0.41%)
Jul 16, 2013
4.850
5.000
4.760
4.930
1,406,105
+0.31(+6.71%)
Jul 15, 2013
4.490
4.620
4.380
4.620
0
+0.16(+3.59%)
Jul 12, 2013
4.170
4.475
4.170
4.460
0
+0.31(+7.47%)
Jul 11, 2013
4.100
4.190
4.080
4.150
0
+0.10(+2.47%)
Jul 10, 2013
4.000
4.075
3.959
4.050
0
+0.03(+0.75%)
Jul 09, 2013
4.100
4.100
3.980
4.020
0
-0.04(-0.99%)
Jul 08, 2013
4.200
4.240
4.031
4.060
0
-0.12(-2.87%)
Jul 05, 2013
4.190
4.190
4.080
4.180
0
+0.05(+1.21%)
Jul 03, 2013
4.120
4.240
4.120
4.130
0
+0.00(+0.00%)
Jul 02, 2013
3.970
4.140
3.860
4.130
0
+0.17(+4.29%)
Jul 01, 2013
3.880
4.040
3.880
3.960
0
+0.08(+2.06%)
Jun 28, 2013
3.810
3.900
3.750
3.880
2,228,033
+0.06(+1.57%)
Jun 27, 2013
3.880
4.000
3.810
3.820
0
-0.02(-0.52%)
Jun 26, 2013
3.810
3.910
3.800
3.840
0
+0.05(+1.32%)
Jun 25, 2013
4.030
4.060
3.770
3.790
0
-0.11(-2.82%)
Jun 24, 2013
3.870
3.998
3.870
3.900
0
-0.01(-0.26%)
Jun 21, 2013
3.830
4.030
3.821
3.910
1,458,982
+0.11(+2.89%)
Jun 20, 2013
4.000
4.010
3.790
3.800
0
-0.21(-5.24%)
Jun 19, 2013
4.160
4.220
4.010
4.010
0
-0.14(-3.37%)
Jun 18, 2013
4.240
4.310
4.120
4.150
0
-0.08(-1.89%)
Jun 17, 2013
4.280
4.390
4.130
4.230
0
-0.01(-0.24%)
Jun 14, 2013
4.150
4.300
4.060
4.240
0
+0.09(+2.17%)
Jun 13, 2013
4.190
4.220
4.100
4.150
298,928
-0.03(-0.72%)
Jun 12, 2013
4.250
4.300
4.130
4.180
310,196
-0.05(-1.18%)
Jun 11, 2013
4.320
4.600
4.230
4.230
312,305
-0.13(-2.98%)
Jun 10, 2013
4.280
4.370
4.200
4.360
0
+0.06(+1.40%)
Jun 07, 2013
4.320
4.370
4.270
4.300
0
+0.00(+0.00%)
Jun 06, 2013
4.340
4.400
4.250
4.300
451,769
-0.02(-0.46%)
Jun 05, 2013
4.330
4.360
4.270
4.320
0
-0.01(-0.23%)
Jun 04, 2013
4.420
4.490
4.300
4.330
0
-0.07(-1.59%)
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.