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
)
3.560
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 (%)
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%)
May 01, 2007
3.980
4.000
3.841
3.895
158,771
-0.11(-2.87%)
Apr 30, 2007
4.000
4.230
3.920
4.010
159,975
+0.03(+0.75%)
Apr 27, 2007
4.050
4.100
3.980
3.980
125,118
-0.11(-2.69%)
Apr 26, 2007
4.000
4.110
3.980
4.090
121,817
+0.09(+2.25%)
Apr 25, 2007
4.030
4.030
3.960
4.000
82,852
+0.00(+0.00%)
Apr 24, 2007
3.990
4.020
3.920
4.000
105,911
+0.04(+1.01%)
Apr 23, 2007
4.050
4.060
3.900
3.960
106,049
-0.06(-1.49%)
Apr 20, 2007
3.950
4.040
3.900
4.020
76,806
+0.07(+1.77%)
Apr 19, 2007
3.990
4.050
3.890
3.950
204,056
+0.02(+0.51%)
Apr 18, 2007
3.860
3.970
3.760
3.930
208,760
+0.04(+1.03%)
Apr 17, 2007
4.000
4.040
3.820
3.890
398,847
-0.08(-2.02%)
Apr 16, 2007
4.250
4.250
3.930
3.970
712,155
-0.24(-5.70%)
Apr 13, 2007
4.200
4.250
4.110
4.210
191,078
-0.02(-0.47%)
Apr 12, 2007
4.220
4.320
4.180
4.230
1,620,719
-0.03(-0.70%)
Apr 11, 2007
4.210
4.330
4.210
4.260
255,660
-0.08(-1.84%)
Apr 10, 2007
4.420
4.490
4.250
4.340
304,457
-0.11(-2.47%)
Apr 09, 2007
4.620
4.640
4.450
4.450
202,428
-0.15(-3.26%)
Apr 05, 2007
4.910
4.910
4.480
4.600
351,534
-0.24(-4.96%)
Apr 04, 2007
4.970
5.020
4.750
4.840
263,851
-0.21(-4.16%)
Apr 03, 2007
5.000
5.050
4.880
5.050
44,882
+0.10(+2.02%)
Apr 02, 2007
4.790
4.950
4.760
4.950
60,544
+0.16(+3.34%)
Mar 30, 2007
4.940
4.940
4.750
4.790
68,412
-0.16(-3.23%)
Mar 29, 2007
4.990
5.020
4.900
4.950
81,026
+0.01(+0.22%)
Mar 28, 2007
5.100
5.100
4.900
4.939
68,003
-0.16(-3.16%)
Mar 27, 2007
5.080
5.120
5.060
5.100
75,252
-0.02(-0.39%)
Mar 26, 2007
5.120
5.190
5.090
5.120
77,012
+0.04(+0.79%)
Mar 23, 2007
5.120
5.150
5.070
5.080
75,430
-0.03(-0.59%)
Mar 22, 2007
5.000
5.150
5.000
5.110
101,773
+0.08(+1.59%)
Mar 21, 2007
5.060
5.060
4.963
5.030
53,871
-0.03(-0.59%)
Mar 20, 2007
5.120
5.170
5.010
5.060
79,277
-0.05(-0.98%)
Mar 19, 2007
5.050
5.170
5.050
5.110
133,079
+0.08(+1.59%)
Mar 16, 2007
5.000
5.060
4.970
5.030
71,781
+0.04(+0.80%)
Mar 15, 2007
5.060
5.090
4.910
4.990
154,073
-0.10(-1.96%)
Mar 14, 2007
5.250
5.260
5.050
5.090
123,979
-0.11(-2.12%)
Mar 13, 2007
5.160
5.240
5.050
5.200
112,487
+0.04(+0.78%)
Mar 12, 2007
5.020
5.230
4.980
5.160
289,475
+0.14(+2.79%)
Mar 09, 2007
4.920
5.040
4.910
5.020
222,341
+0.15(+3.08%)
Mar 08, 2007
4.900
4.920
4.850
4.870
65,326
-0.01(-0.20%)
Mar 07, 2007
4.830
5.040
4.830
4.880
71,999
-0.05(-1.01%)
Mar 06, 2007
4.810
4.930
4.810
4.930
148,992
+0.12(+2.49%)
Mar 05, 2007
4.810
4.960
4.720
4.810
243,024
+0.04(+0.84%)
Mar 02, 2007
4.680
4.770
4.630
4.770
155,288
+0.05(+1.06%)
Mar 01, 2007
4.750
4.850
4.550
4.720
577,647
-0.19(-3.87%)
Feb 28, 2007
4.910
5.000
4.710
4.910
327,923
-0.01(-0.20%)
Feb 27, 2007
5.180
5.200
4.820
4.920
361,003
-0.31(-5.93%)
Feb 26, 2007
5.160
5.240
5.150
5.230
96,641
+0.05(+0.97%)
Feb 23, 2007
5.170
5.210
5.110
5.180
120,568
+0.05(+0.97%)
Feb 22, 2007
5.310
5.320
5.070
5.130
96,044
-0.20(-3.75%)
Feb 21, 2007
5.350
5.380
5.300
5.330
163,535
-0.01(-0.19%)
Feb 20, 2007
5.320
5.410
5.270
5.340
103,895
+0.04(+0.75%)
Feb 16, 2007
5.330
5.330
5.260
5.300
35,010
-0.01(-0.23%)
Feb 15, 2007
5.090
5.450
5.040
5.312
153,542
+0.19(+3.75%)
Feb 14, 2007
5.030
5.140
5.030
5.120
55,198
+0.07(+1.39%)
Feb 13, 2007
4.940
5.060
4.860
5.050
231,619
+0.17(+3.48%)
Feb 12, 2007
4.900
4.950
4.850
4.880
72,025
-0.06(-1.21%)
Feb 09, 2007
5.000
5.080
4.860
4.940
64,124
-0.06(-1.20%)
Feb 08, 2007
5.040
5.050
4.790
5.000
169,447
-0.02(-0.40%)
Feb 07, 2007
5.000
5.020
4.980
5.020
55,459
+0.02(+0.40%)
Feb 06, 2007
5.060
5.060
4.970
5.000
91,212
-0.02(-0.40%)
Feb 05, 2007
4.720
5.190
4.720
5.020
82,662
+0.14(+2.87%)
Feb 02, 2007
4.806
4.910
4.800
4.880
100,899
+0.02(+0.41%)
Feb 01, 2007
4.790
4.950
4.760
4.860
96,668
+0.08(+1.67%)
Jan 31, 2007
4.720
4.790
4.700
4.780
46,126
+0.05(+1.06%)
Jan 30, 2007
4.790
4.790
4.700
4.730
28,487
-0.04(-0.84%)
Jan 29, 2007
4.690
4.770
4.690
4.770
38,966
+0.04(+0.85%)
Jan 26, 2007
4.700
4.730
4.700
4.730
17,625
-0.01(-0.21%)
Jan 25, 2007
4.690
4.790
4.670
4.740
172,984
+0.03(+0.64%)
Jan 24, 2007
4.720
4.730
4.670
4.710
63,853
-0.01(-0.21%)
Jan 23, 2007
4.630
4.730
4.630
4.720
76,971
+0.06(+1.29%)
Jan 22, 2007
4.670
4.740
4.620
4.660
85,063
-0.04(-0.85%)
Jan 19, 2007
4.400
4.720
4.266
4.700
159,021
+0.27(+6.09%)
Jan 18, 2007
4.720
4.720
4.350
4.430
149,110
-0.29(-6.14%)
Jan 17, 2007
4.830
4.910
4.700
4.720
163,257
-0.15(-3.08%)
Jan 16, 2007
4.840
4.920
4.760
4.870
65,933
+0.03(+0.62%)
Jan 12, 2007
4.680
4.840
4.660
4.840
94,213
+0.16(+3.42%)
Jan 11, 2007
4.510
4.740
4.510
4.680
55,331
+0.16(+3.54%)
Jan 10, 2007
4.410
4.550
4.160
4.520
211,718
+0.00(+0.00%)
Jan 09, 2007
4.600
4.600
4.470
4.520
131,342
-0.09(-1.95%)
Jan 08, 2007
4.550
4.640
4.550
4.610
103,738
+0.03(+0.66%)
Jan 05, 2007
4.670
4.730
4.580
4.580
93,179
-0.10(-2.14%)
Jan 04, 2007
4.680
4.720
4.660
4.680
165,088
-0.03(-0.64%)
Jan 03, 2007
4.710
4.850
4.650
4.710
151,394
-0.01(-0.21%)
Dec 29, 2006
4.750
4.850
4.720
4.720
58,894
+0.00(+0.00%)
Dec 28, 2006
4.650
4.770
4.640
4.720
63,470
+0.03(+0.64%)
Dec 27, 2006
4.540
4.760
4.540
4.690
100,552
+0.12(+2.63%)
Dec 26, 2006
4.620
4.700
4.460
4.570
107,039
-0.08(-1.72%)
Dec 22, 2006
4.650
4.700
4.600
4.650
54,287
-0.02(-0.43%)
Dec 21, 2006
4.810
4.900
4.660
4.670
52,419
-0.14(-2.91%)
Dec 20, 2006
4.820
4.850
4.740
4.810
116,653
+0.07(+1.48%)
Dec 19, 2006
4.660
4.850
4.660
4.740
132,743
+0.02(+0.42%)
Dec 18, 2006
4.600
4.830
4.560
4.720
306,385
+0.09(+1.94%)
Dec 15, 2006
4.900
5.090
4.610
4.630
1,617,612
-0.36(-7.21%)
Dec 14, 2006
4.880
5.050
4.810
4.990
129,760
+0.09(+1.84%)
Dec 13, 2006
4.950
5.010
4.820
4.900
81,143
-0.09(-1.80%)
Dec 12, 2006
5.100
5.100
4.890
4.990
108,017
-0.09(-1.77%)
Dec 11, 2006
4.950
5.100
4.900
5.080
89,642
+0.09(+1.80%)
Dec 08, 2006
5.050
5.090
4.930
4.990
164,101
-0.10(-1.96%)
Dec 07, 2006
5.170
5.170
5.040
5.090
68,332
-0.09(-1.74%)
Dec 06, 2006
5.130
5.190
5.010
5.180
56,668
+0.07(+1.37%)
Dec 05, 2006
5.140
5.170
5.030
5.110
140,467
-0.04(-0.78%)
Dec 04, 2006
4.980
5.280
4.980
5.150
122,832
+0.10(+1.98%)
Dec 01, 2006
5.010
5.150
4.750
5.050
340,292
-0.13(-2.51%)
Nov 30, 2006
5.200
5.250
5.150
5.180
124,900
-0.04(-0.77%)
Nov 29, 2006
5.220
5.310
5.160
5.220
99,505
-0.02(-0.38%)
Nov 28, 2006
5.330
5.330
5.150
5.240
110,036
-0.11(-2.06%)
Nov 27, 2006
5.250
5.390
5.200
5.350
172,791
+0.16(+3.08%)
Nov 24, 2006
5.310
5.310
5.150
5.190
63,656
-0.12(-2.26%)
Nov 22, 2006
5.340
5.390
5.200
5.310
98,536
-0.04(-0.75%)
Nov 21, 2006
5.240
5.390
5.170
5.350
73,720
+0.08(+1.52%)
Nov 20, 2006
5.410
5.470
5.130
5.270
293,912
-0.10(-1.78%)
Nov 17, 2006
5.320
5.430
5.260
5.365
96,445
-0.00(-0.09%)
Nov 16, 2006
5.240
5.490
5.200
5.370
267,393
+0.15(+2.87%)
Nov 15, 2006
5.150
5.490
5.030
5.220
234,393
+0.07(+1.36%)
Nov 14, 2006
5.310
5.330
5.020
5.150
135,560
-0.14(-2.65%)
Nov 13, 2006
4.930
5.330
4.900
5.290
140,441
+0.36(+7.30%)
Nov 10, 2006
5.220
5.370
4.930
4.930
248,540
-0.25(-4.83%)
Nov 09, 2006
5.050
5.380
5.040
5.180
508,989
+0.14(+2.78%)
Nov 08, 2006
4.850
5.046
4.720
5.040
201,303
+0.19(+3.92%)
Nov 07, 2006
4.920
5.030
4.830
4.850
108,438
-0.11(-2.22%)
Nov 06, 2006
4.870
5.120
4.850
4.960
349,844
+0.21(+4.42%)
Nov 03, 2006
4.800
4.840
4.700
4.750
70,224
-0.01(-0.21%)
Nov 02, 2006
4.760
4.890
4.700
4.760
130,345
+0.00(+0.00%)
Nov 01, 2006
4.730
4.910
4.640
4.760
336,488
+0.09(+1.93%)
Oct 31, 2006
5.050
5.050
4.580
4.670
293,057
+0.13(+2.86%)
Oct 30, 2006
4.800
4.810
4.540
4.540
148,626
-0.27(-5.61%)
Oct 27, 2006
4.780
4.900
4.750
4.810
36,239
+0.03(+0.63%)
Oct 26, 2006
4.930
4.930
4.760
4.780
53,258
-0.03(-0.62%)
Oct 25, 2006
4.610
4.890
4.580
4.810
91,133
+0.16(+3.44%)
Oct 24, 2006
4.560
4.690
4.550
4.650
42,033
-0.05(-1.06%)
Oct 23, 2006
4.470
4.700
4.450
4.700
45,852
+0.18(+3.98%)
Oct 20, 2006
4.520
4.580
4.460
4.520
41,909
-0.05(-1.09%)
Oct 19, 2006
4.490
4.590
4.470
4.570
41,013
+0.07(+1.56%)
Oct 18, 2006
4.590
4.670
4.430
4.500
105,816
-0.09(-1.96%)
Oct 17, 2006
4.520
4.750
4.520
4.590
121,737
+0.06(+1.32%)
Oct 16, 2006
4.590
4.620
4.500
4.530
99,261
-0.03(-0.66%)
Oct 13, 2006
4.750
4.750
4.420
4.560
205,873
-0.17(-3.59%)
Oct 12, 2006
4.800
4.880
4.700
4.730
50,159
-0.02(-0.42%)
Oct 11, 2006
4.870
4.890
4.750
4.750
71,754
-0.12(-2.46%)
Oct 10, 2006
4.990
4.990
4.770
4.870
75,020
-0.12(-2.40%)
Oct 09, 2006
5.010
5.150
4.740
4.990
107,651
+0.00(+0.00%)
Oct 06, 2006
5.000
5.200
4.760
4.990
140,169
+0.01(+0.20%)
Oct 05, 2006
4.700
5.110
4.700
4.980
574,462
+0.31(+6.64%)
Oct 04, 2006
4.400
4.680
4.210
4.670
283,606
+0.48(+11.46%)
Oct 03, 2006
4.150
4.350
4.150
4.190
84,221
-0.11(-2.56%)
Oct 02, 2006
4.300
4.390
4.160
4.300
139,150
+0.04(+0.94%)
Sep 29, 2006
3.900
4.360
3.900
4.260
223,984
+0.35(+8.95%)
Sep 28, 2006
3.900
3.970
3.810
3.910
100,405
-0.01(-0.26%)
Sep 27, 2006
3.960
4.100
3.840
3.920
235,731
-0.01(-0.25%)
Sep 26, 2006
3.920
3.970
3.790
3.930
41,502
+0.07(+1.81%)
Sep 25, 2006
3.990
3.990
3.830
3.860
24,401
-0.13(-3.26%)
Sep 22, 2006
3.810
4.000
3.800
3.990
31,481
+0.18(+4.72%)
Sep 21, 2006
3.900
3.900
3.790
3.810
24,273
-0.07(-1.80%)
Sep 20, 2006
3.900
3.946
3.850
3.880
21,784
+0.00(+0.00%)
Sep 19, 2006
4.000
4.000
3.780
3.880
68,555
-0.16(-3.96%)
Sep 18, 2006
3.910
4.040
3.910
4.040
77,078
+0.10(+2.54%)
Sep 15, 2006
3.900
4.000
3.790
3.940
119,091
+0.05(+1.29%)
Sep 14, 2006
3.670
3.890
3.610
3.890
83,568
+0.20(+5.42%)
Sep 13, 2006
3.640
3.700
3.610
3.690
44,698
+0.04(+1.10%)
Sep 12, 2006
3.450
3.690
3.450
3.650
240,476
+0.17(+4.89%)
Sep 11, 2006
3.370
3.480
3.350
3.480
64,519
+0.05(+1.55%)
Sep 08, 2006
3.430
3.510
3.380
3.427
71,651
-0.00(-0.09%)
Sep 07, 2006
3.250
3.430
3.240
3.430
91,400
+0.12(+3.63%)
Sep 06, 2006
3.250
3.390
3.210
3.310
91,895
+0.05(+1.53%)
Sep 05, 2006
3.190
3.320
3.190
3.260
52,180
+0.00(+0.00%)
Sep 01, 2006
3.300
3.360
3.200
3.260
33,547
-0.06(-1.81%)
Aug 31, 2006
3.300
3.390
3.240
3.320
165,785
-0.01(-0.30%)
Aug 30, 2006
3.400
3.410
3.210
3.330
39,117
-0.04(-1.19%)
Aug 29, 2006
3.420
3.560
3.300
3.370
55,876
-0.05(-1.46%)
Aug 28, 2006
3.410
3.590
3.010
3.420
71,678
+0.03(+0.88%)
Aug 25, 2006
3.340
3.410
3.310
3.390
156,789
+0.05(+1.50%)
Aug 24, 2006
3.200
3.340
3.170
3.340
94,680
+0.18(+5.70%)
Aug 23, 2006
3.270
3.270
3.150
3.160
78,670
-0.10(-3.07%)
Aug 22, 2006
3.080
3.270
3.070
3.260
78,289
+0.16(+5.16%)
Aug 21, 2006
3.050
3.110
3.050
3.100
22,860
+0.00(+0.00%)
Aug 18, 2006
3.100
3.110
3.050
3.100
100,200
+0.02(+0.65%)
Aug 17, 2006
3.060
3.110
3.050
3.080
55,063
-0.02(-0.65%)
Aug 16, 2006
3.080
3.100
3.060
3.100
40,640
+0.04(+1.31%)
Aug 15, 2006
3.110
3.110
3.040
3.060
67,500
-0.05(-1.61%)
Aug 14, 2006
3.170
3.180
3.100
3.110
32,943
-0.04(-1.27%)
Aug 11, 2006
3.140
3.150
3.030
3.150
69,641
-0.02(-0.63%)
Aug 10, 2006
3.140
3.180
3.140
3.170
55,890
+0.01(+0.32%)
Aug 09, 2006
3.170
3.180
3.150
3.160
26,252
+0.01(+0.32%)
Aug 08, 2006
3.150
3.170
3.105
3.150
36,117
+0.02(+0.64%)
Aug 07, 2006
3.140
3.180
3.050
3.130
29,080
-0.01(-0.32%)
Aug 04, 2006
3.260
3.260
3.140
3.140
28,664
-0.07(-2.18%)
Aug 03, 2006
3.200
3.270
3.140
3.210
42,820
-0.06(-1.70%)
Aug 02, 2006
3.140
3.360
3.060
3.265
79,305
+0.19(+6.02%)
Aug 01, 2006
2.870
3.100
2.800
3.080
86,660
+0.24(+8.45%)
Jul 31, 2006
2.840
2.910
2.760
2.840
104,426
-0.14(-4.70%)
Jul 28, 2006
3.070
3.090
2.960
2.980
30,492
-0.13(-4.18%)
Jul 27, 2006
3.030
3.130
3.030
3.110
35,614
+0.08(+2.64%)
Jul 26, 2006
3.100
3.180
3.030
3.030
27,802
-0.02(-0.66%)
Jul 25, 2006
3.000
3.210
2.980
3.050
45,585
+0.08(+2.69%)
Jul 24, 2006
2.947
3.030
2.810
2.970
51,484
+0.04(+1.37%)
Jul 21, 2006
3.030
3.140
2.920
2.930
125,113
-0.10(-3.30%)
Jul 20, 2006
3.120
3.120
2.950
3.030
60,798
-0.11(-3.50%)
Jul 19, 2006
3.030
3.220
3.030
3.140
119,764
+0.11(+3.63%)
Jul 18, 2006
3.420
3.440
3.000
3.030
105,160
-0.35(-10.36%)
Jul 17, 2006
3.400
3.690
3.340
3.380
57,289
-0.03(-0.88%)
Jul 14, 2006
3.580
3.600
3.330
3.410
29,931
-0.14(-3.94%)
Jul 13, 2006
3.650
3.670
3.550
3.550
38,446
-0.16(-4.31%)
Jul 12, 2006
3.650
3.710
3.630
3.710
62,745
+0.02(+0.54%)
Jul 11, 2006
3.590
3.690
3.570
3.690
38,950
+0.10(+2.79%)
Jul 10, 2006
3.640
3.650
3.530
3.590
48,892
-0.05(-1.37%)
Jul 07, 2006
3.760
3.760
3.530
3.640
31,916
-0.12(-3.19%)
Jul 06, 2006
3.460
3.760
3.366
3.760
75,413
+0.30(+8.67%)
Jul 05, 2006
3.300
3.480
3.260
3.460
73,030
+0.09(+2.67%)
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.