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
)
70.09
-0.74 (-1.04%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
2.950
2.950
2.850
2.890
45,908
+0.02(+0.56%)
Jun 28, 2007
2.900
2.920
2.806
2.874
20,505
+0.02(+0.84%)
Jun 27, 2007
2.920
2.920
2.810
2.850
34,250
-0.08(-2.73%)
Jun 26, 2007
2.820
2.950
2.815
2.930
47,391
+0.10(+3.53%)
Jun 25, 2007
2.900
2.900
2.800
2.830
30,574
-0.06(-2.08%)
Jun 22, 2007
2.900
2.920
2.870
2.890
16,049
-0.03(-1.03%)
Jun 21, 2007
2.940
2.950
2.920
2.920
33,084
+0.03(+1.04%)
Jun 20, 2007
3.020
3.030
2.861
2.890
125,100
-0.11(-3.67%)
Jun 19, 2007
3.010
3.110
3.000
3.000
47,700
-0.06(-1.96%)
Jun 18, 2007
3.100
3.110
3.000
3.060
38,600
-0.03(-0.97%)
Jun 15, 2007
3.100
3.120
3.030
3.090
87,000
+0.02(+0.65%)
Jun 14, 2007
3.030
3.090
3.020
3.070
69,400
+0.02(+0.66%)
Jun 13, 2007
3.100
3.100
2.970
3.050
106,500
-0.01(-0.33%)
Jun 12, 2007
3.130
3.130
3.010
3.060
92,800
+0.01(+0.33%)
Jun 11, 2007
2.920
3.110
2.840
3.050
140,762
+0.10(+3.39%)
Jun 08, 2007
2.700
2.960
2.700
2.950
130,843
-0.09(-2.96%)
Jun 07, 2007
3.050
3.080
3.000
3.040
142,590
+0.04(+1.33%)
Jun 06, 2007
2.950
3.000
2.910
3.000
28,220
+0.01(+0.33%)
Jun 05, 2007
3.070
3.130
2.900
2.990
82,369
-0.01(-0.33%)
Jun 04, 2007
2.990
3.130
2.980
3.000
171,829
+0.03(+1.01%)
Jun 01, 2007
2.970
3.020
2.930
2.970
25,045
-0.02(-0.67%)
May 31, 2007
2.810
3.160
2.790
2.990
240,291
+0.25(+9.12%)
May 30, 2007
2.950
3.000
2.580
2.740
230,087
-0.25(-8.36%)
May 29, 2007
2.950
3.000
2.950
2.990
27,943
+0.03(+1.01%)
May 25, 2007
3.000
3.000
2.950
2.960
52,484
-0.02(-0.67%)
May 24, 2007
2.980
3.020
2.950
2.980
44,319
-0.02(-0.67%)
May 23, 2007
3.000
3.020
2.948
3.000
36,772
+0.01(+0.33%)
May 22, 2007
3.000
3.084
2.950
2.990
58,149
-0.01(-0.33%)
May 21, 2007
2.990
3.090
2.970
3.000
65,366
+0.03(+1.04%)
May 18, 2007
3.010
3.030
2.900
2.969
38,321
-0.06(-2.01%)
May 17, 2007
2.950
3.080
2.888
3.030
32,729
+0.11(+3.77%)
May 16, 2007
3.050
3.090
2.800
2.920
173,462
-0.16(-5.19%)
May 15, 2007
3.000
3.150
2.938
3.080
114,705
+0.06(+1.99%)
May 14, 2007
3.100
3.100
2.980
3.020
129,260
-0.02(-0.66%)
May 11, 2007
3.020
3.100
2.970
3.040
63,910
+0.05(+1.67%)
May 10, 2007
3.000
3.040
2.970
2.990
35,352
+0.01(+0.34%)
May 09, 2007
3.075
3.140
2.970
2.980
82,618
-0.09(-2.93%)
May 08, 2007
3.100
3.100
2.980
3.070
59,983
-0.02(-0.65%)
May 07, 2007
3.100
3.100
3.000
3.090
107,934
+0.03(+0.98%)
May 04, 2007
3.200
3.200
3.030
3.060
124,423
-0.05(-1.61%)
May 03, 2007
3.280
3.320
3.040
3.110
176,981
-0.11(-3.30%)
May 02, 2007
3.350
3.410
3.180
3.216
394,014
+0.11(+3.41%)
May 01, 2007
3.260
3.260
3.070
3.110
139,444
-0.09(-2.81%)
Apr 30, 2007
3.210
3.480
3.170
3.200
366,332
+0.07(+2.24%)
Apr 27, 2007
2.850
3.150
2.820
3.130
267,096
+0.24(+8.30%)
Apr 26, 2007
2.900
2.920
2.810
2.890
116,771
-0.03(-1.03%)
Apr 25, 2007
2.590
2.954
2.540
2.920
209,156
+0.36(+14.06%)
Apr 24, 2007
2.470
2.560
2.400
2.560
95,728
+0.16(+6.67%)
Apr 23, 2007
2.360
2.440
2.330
2.400
32,691
-0.02(-0.83%)
Apr 20, 2007
2.400
2.420
2.330
2.420
44,342
+0.00(+0.00%)
Apr 19, 2007
2.410
2.470
2.380
2.420
15,834
+0.04(+1.68%)
Apr 18, 2007
2.370
2.490
2.350
2.380
39,205
+0.00(+0.00%)
Apr 17, 2007
2.390
2.500
2.380
2.380
26,286
-0.07(-2.86%)
Apr 16, 2007
2.520
2.550
2.450
2.450
17,977
-0.04(-1.61%)
Apr 13, 2007
2.450
2.500
2.450
2.490
25,200
+0.03(+1.22%)
Apr 12, 2007
2.490
2.490
2.430
2.460
30,576
-0.04(-1.60%)
Apr 11, 2007
2.531
2.580
2.340
2.500
47,058
-0.05(-1.96%)
Apr 10, 2007
2.520
2.600
2.490
2.550
57,203
+0.05(+2.00%)
Apr 09, 2007
2.570
2.680
2.440
2.500
85,812
-0.04(-1.57%)
Apr 05, 2007
2.540
2.670
2.480
2.540
21,105
-0.02(-0.78%)
Apr 04, 2007
2.520
2.650
2.520
2.560
56,403
+0.04(+1.59%)
Apr 03, 2007
2.550
2.790
2.480
2.520
29,897
-0.05(-1.95%)
Apr 02, 2007
2.660
2.660
2.560
2.570
27,344
-0.11(-4.10%)
Mar 30, 2007
2.640
2.720
2.500
2.680
29,039
+0.06(+2.29%)
Mar 29, 2007
2.580
2.620
2.580
2.620
15,443
+0.02(+0.77%)
Mar 28, 2007
2.680
2.690
2.580
2.600
47,778
-0.10(-3.70%)
Mar 27, 2007
2.760
2.800
2.680
2.700
28,372
-0.06(-2.17%)
Mar 26, 2007
2.720
2.830
2.630
2.760
70,191
+0.02(+0.73%)
Mar 23, 2007
2.720
2.770
2.700
2.740
34,015
+0.00(+0.00%)
Mar 22, 2007
2.810
2.820
2.700
2.740
25,639
-0.06(-2.14%)
Mar 21, 2007
2.780
2.890
2.710
2.800
41,745
+0.00(+0.00%)
Mar 20, 2007
2.710
2.870
2.670
2.800
43,867
+0.01(+0.36%)
Mar 19, 2007
2.740
2.990
2.610
2.790
125,703
+0.08(+2.95%)
Mar 16, 2007
2.600
2.740
2.530
2.710
25,680
+0.13(+5.04%)
Mar 15, 2007
2.470
2.630
2.460
2.580
54,915
+0.14(+5.74%)
Mar 14, 2007
2.490
2.490
2.405
2.440
56,184
-0.01(-0.41%)
Mar 13, 2007
2.500
2.520
2.440
2.450
17,400
-0.05(-2.00%)
Mar 12, 2007
2.590
2.680
2.490
2.500
51,099
-0.04(-1.57%)
Mar 09, 2007
2.670
2.720
2.510
2.540
27,590
-0.10(-3.79%)
Mar 08, 2007
2.530
2.660
2.530
2.640
34,008
+0.14(+5.60%)
Mar 07, 2007
2.450
2.570
2.400
2.500
77,152
+0.02(+0.81%)
Mar 06, 2007
2.360
2.490
2.360
2.480
13,225
+0.15(+6.44%)
Mar 05, 2007
2.400
2.480
2.310
2.330
27,749
-0.10(-4.12%)
Mar 02, 2007
2.550
2.610
2.320
2.430
50,553
-0.15(-5.81%)
Mar 01, 2007
2.630
2.650
2.570
2.580
147,991
-0.13(-4.80%)
Feb 28, 2007
2.700
2.750
2.610
2.710
106,213
+0.00(+0.00%)
Feb 27, 2007
2.745
2.745
2.650
2.710
32,506
-0.04(-1.45%)
Feb 26, 2007
2.710
2.800
2.710
2.750
33,629
+0.02(+0.73%)
Feb 23, 2007
2.700
2.730
2.638
2.730
26,935
+0.02(+0.74%)
Feb 22, 2007
2.750
2.760
2.700
2.710
32,939
-0.06(-2.17%)
Feb 21, 2007
2.770
2.800
2.730
2.770
43,553
+0.03(+1.09%)
Feb 20, 2007
2.630
2.770
2.630
2.740
19,358
+0.08(+3.01%)
Feb 16, 2007
2.700
2.720
2.620
2.660
21,018
-0.11(-3.97%)
Feb 15, 2007
2.750
2.800
2.720
2.770
41,197
+0.04(+1.47%)
Feb 14, 2007
2.760
2.790
2.710
2.730
24,152
-0.05(-1.80%)
Feb 13, 2007
2.800
2.826
2.740
2.780
10,493
-0.01(-0.36%)
Feb 12, 2007
2.790
2.860
2.780
2.790
20,106
+0.01(+0.36%)
Feb 09, 2007
2.760
2.800
2.756
2.780
30,778
+0.00(+0.00%)
Feb 08, 2007
2.810
2.830
2.780
2.780
72,874
-0.03(-1.07%)
Feb 07, 2007
2.850
2.950
2.805
2.810
54,962
-0.07(-2.43%)
Feb 06, 2007
2.910
2.920
2.860
2.880
28,322
-0.01(-0.35%)
Feb 05, 2007
2.850
2.920
2.730
2.890
35,798
+0.06(+2.12%)
Feb 02, 2007
2.840
2.890
2.810
2.830
39,066
-0.03(-1.05%)
Feb 01, 2007
2.840
2.860
2.750
2.860
27,375
+0.05(+1.78%)
Jan 31, 2007
2.670
2.851
2.670
2.810
39,909
+0.11(+4.08%)
Jan 30, 2007
2.740
2.780
2.630
2.700
111,566
-0.05(-1.70%)
Jan 29, 2007
2.730
2.803
2.730
2.747
23,952
+0.02(+0.61%)
Jan 26, 2007
2.830
2.860
2.710
2.730
73,563
-0.13(-4.55%)
Jan 25, 2007
2.830
2.880
2.810
2.860
58,161
+0.03(+1.06%)
Jan 24, 2007
2.810
2.880
2.690
2.830
35,292
+0.00(+0.00%)
Jan 23, 2007
2.850
2.890
2.470
2.830
88,485
-0.07(-2.41%)
Jan 22, 2007
2.860
2.920
2.820
2.900
53,119
+0.04(+1.40%)
Jan 19, 2007
3.080
3.090
2.680
2.860
137,741
-0.25(-8.04%)
Jan 18, 2007
3.210
3.210
3.000
3.110
128,159
-0.07(-2.20%)
Jan 17, 2007
3.170
3.200
3.120
3.180
97,079
+0.03(+0.95%)
Jan 16, 2007
3.100
3.180
3.090
3.150
99,065
+0.01(+0.32%)
Jan 12, 2007
3.020
3.170
3.020
3.140
135,359
+0.08(+2.61%)
Jan 11, 2007
2.910
3.100
2.860
3.060
233,490
+0.12(+4.08%)
Jan 10, 2007
2.870
2.960
2.750
2.940
59,855
+0.04(+1.38%)
Jan 09, 2007
2.900
2.990
2.880
2.900
151,100
+0.01(+0.35%)
Jan 08, 2007
2.610
2.910
2.610
2.890
69,653
+0.25(+9.47%)
Jan 05, 2007
2.700
2.700
2.630
2.640
57,765
-0.04(-1.49%)
Jan 04, 2007
2.690
2.730
2.584
2.680
86,679
-0.04(-1.47%)
Jan 03, 2007
2.850
2.900
2.530
2.720
175,500
-0.11(-3.89%)
Dec 29, 2006
2.650
2.950
2.650
2.830
233,220
+0.14(+5.20%)
Dec 28, 2006
2.610
2.850
2.550
2.690
165,438
-0.11(-3.93%)
Dec 27, 2006
2.970
2.970
2.760
2.800
174,385
-0.20(-6.67%)
Dec 26, 2006
2.890
3.040
2.500
3.000
329,099
+0.08(+2.90%)
Dec 22, 2006
2.310
2.990
2.240
2.915
426,749
+0.58(+24.59%)
Dec 21, 2006
2.160
2.370
2.119
2.340
191,312
+0.19(+8.84%)
Dec 20, 2006
2.160
2.200
2.150
2.150
90,135
-0.02(-0.92%)
Dec 19, 2006
2.160
2.240
2.150
2.170
219,247
-0.02(-0.91%)
Dec 18, 2006
2.220
2.250
2.160
2.190
183,686
+0.03(+1.39%)
Dec 15, 2006
2.070
2.170
2.070
2.160
109,513
+0.06(+2.86%)
Dec 14, 2006
2.200
2.200
2.070
2.100
147,611
-0.09(-4.11%)
Dec 13, 2006
2.250
2.450
1.980
2.190
520,001
+0.25(+12.89%)
Dec 12, 2006
1.930
1.960
1.910
1.940
80,531
-0.01(-0.51%)
Dec 11, 2006
1.984
1.984
1.930
1.950
48,988
-0.03(-1.52%)
Dec 08, 2006
1.940
2.060
1.940
1.980
50,537
+0.03(+1.54%)
Dec 07, 2006
2.000
2.050
1.940
1.950
78,492
-0.08(-3.94%)
Dec 06, 2006
2.050
2.060
2.030
2.030
31,329
-0.02(-0.98%)
Dec 05, 2006
2.070
2.080
2.030
2.050
20,607
+0.00(+0.00%)
Dec 04, 2006
2.110
2.150
1.990
2.050
196,506
-0.08(-3.76%)
Dec 01, 2006
2.170
2.179
2.090
2.130
49,151
-0.04(-1.84%)
Nov 30, 2006
2.180
2.220
2.130
2.170
54,000
-0.05(-2.25%)
Nov 29, 2006
2.240
2.300
2.160
2.220
96,439
-0.03(-1.33%)
Nov 28, 2006
2.140
2.250
2.140
2.250
65,493
+0.11(+5.14%)
Nov 27, 2006
2.120
2.180
2.110
2.140
51,582
+0.04(+1.90%)
Nov 24, 2006
2.110
2.120
2.070
2.100
30,474
-0.04(-1.87%)
Nov 22, 2006
2.160
2.160
2.080
2.140
33,160
+0.00(+0.00%)
Nov 21, 2006
2.050
2.160
2.050
2.140
63,068
+0.07(+3.38%)
Nov 20, 2006
2.030
2.230
2.030
2.070
156,884
+0.06(+2.99%)
Nov 17, 2006
1.980
2.030
1.980
2.010
39,904
+0.03(+1.52%)
Nov 16, 2006
2.000
2.030
1.980
1.980
133,416
-0.02(-1.00%)
Nov 15, 2006
2.000
2.030
1.990
2.000
89,567
+0.01(+0.50%)
Nov 14, 2006
2.060
2.060
1.960
1.990
86,108
-0.09(-4.33%)
Nov 13, 2006
2.080
2.110
2.028
2.080
72,802
-0.04(-1.89%)
Nov 10, 2006
2.080
2.120
2.080
2.120
45,439
-0.02(-0.93%)
Nov 09, 2006
2.160
2.250
2.120
2.140
61,070
-0.06(-2.73%)
Nov 08, 2006
2.090
2.210
2.080
2.200
53,373
+0.08(+3.77%)
Nov 07, 2006
2.040
2.140
2.030
2.120
53,679
+0.06(+2.91%)
Nov 06, 2006
2.130
2.170
2.050
2.060
123,337
-0.07(-3.28%)
Nov 03, 2006
2.010
2.130
1.980
2.130
80,525
+0.03(+1.42%)
Nov 02, 2006
2.030
2.150
1.910
2.100
87,914
+0.06(+2.94%)
Nov 01, 2006
1.960
2.040
1.826
2.040
76,780
+0.06(+3.03%)
Oct 31, 2006
1.750
2.010
1.750
1.980
185,670
+0.19(+10.61%)
Oct 30, 2006
1.820
1.860
1.760
1.790
25,910
+0.03(+1.70%)
Oct 27, 2006
1.770
1.820
1.750
1.760
60,483
-0.03(-1.68%)
Oct 26, 2006
1.840
1.840
1.780
1.790
80,616
-0.03(-1.65%)
Oct 25, 2006
1.820
1.890
1.820
1.820
44,127
-0.02(-1.09%)
Oct 24, 2006
1.950
1.950
1.790
1.840
35,635
-0.08(-4.17%)
Oct 23, 2006
1.850
1.920
1.820
1.920
112,934
+0.10(+5.49%)
Oct 20, 2006
1.840
1.920
1.810
1.820
99,587
-0.02(-1.09%)
Oct 19, 2006
1.850
1.900
1.830
1.840
63,815
-0.01(-0.54%)
Oct 18, 2006
1.990
1.990
1.830
1.850
111,804
-0.14(-7.04%)
Oct 17, 2006
2.010
2.050
1.900
1.990
32,617
-0.01(-0.50%)
Oct 16, 2006
2.080
2.080
2.000
2.000
38,053
-0.10(-4.76%)
Oct 13, 2006
1.990
2.200
1.980
2.100
99,391
+0.14(+7.14%)
Oct 12, 2006
1.860
1.970
1.860
1.960
78,165
+0.13(+7.10%)
Oct 11, 2006
1.900
1.920
1.798
1.830
82,252
-0.06(-3.17%)
Oct 10, 2006
1.740
1.930
1.730
1.890
56,831
+0.13(+7.39%)
Oct 09, 2006
1.830
1.830
1.710
1.760
76,443
-0.05(-2.76%)
Oct 06, 2006
1.830
1.870
1.750
1.810
132,179
-0.05(-2.69%)
Oct 05, 2006
1.900
1.940
1.830
1.860
100,909
-0.06(-3.12%)
Oct 04, 2006
1.980
1.990
1.900
1.920
28,520
-0.08(-4.00%)
Oct 03, 2006
2.020
2.050
1.950
2.000
68,087
-0.05(-2.44%)
Oct 02, 2006
2.050
2.090
2.040
2.050
42,843
+0.02(+0.99%)
Sep 29, 2006
2.070
2.090
2.000
2.030
65,483
-0.02(-0.98%)
Sep 28, 2006
2.150
2.170
2.030
2.050
110,838
-0.15(-6.82%)
Sep 27, 2006
2.240
2.280
2.180
2.200
46,397
-0.02(-0.90%)
Sep 26, 2006
2.170
2.350
2.170
2.220
61,226
+0.03(+1.37%)
Sep 25, 2006
2.340
2.371
2.170
2.190
73,945
-0.17(-7.20%)
Sep 22, 2006
2.500
2.530
2.100
2.360
319,608
-0.30(-11.28%)
Sep 21, 2006
2.860
2.860
2.520
2.660
70,434
-0.20(-6.99%)
Sep 20, 2006
3.090
3.090
2.850
2.860
85,455
-0.09(-3.05%)
Sep 19, 2006
2.970
3.060
2.830
2.950
75,644
-0.02(-0.67%)
Sep 18, 2006
2.990
3.040
2.720
2.970
147,334
+0.04(+1.37%)
Sep 15, 2006
2.500
2.930
2.450
2.930
508,465
+0.49(+20.08%)
Sep 14, 2006
2.440
2.470
2.380
2.440
52,932
-0.01(-0.41%)
Sep 13, 2006
2.550
2.550
2.440
2.450
34,314
-0.12(-4.67%)
Sep 12, 2006
2.560
2.580
2.450
2.570
60,393
+0.02(+0.78%)
Sep 11, 2006
2.570
2.600
2.410
2.550
79,078
-0.03(-1.15%)
Sep 08, 2006
2.450
2.580
2.367
2.580
103,250
+0.18(+7.49%)
Sep 07, 2006
2.540
2.600
2.290
2.400
125,400
-0.15(-5.88%)
Sep 06, 2006
1.950
2.730
1.920
2.550
184,255
+0.58(+29.44%)
Sep 05, 2006
1.940
1.990
1.920
1.970
25,420
+0.06(+3.14%)
Sep 01, 2006
1.900
1.960
1.810
1.910
44,460
+0.04(+2.14%)
Aug 31, 2006
1.780
1.920
1.780
1.870
64,358
+0.09(+5.06%)
Aug 30, 2006
1.850
1.850
1.760
1.780
25,031
-0.03(-1.66%)
Aug 29, 2006
1.650
1.820
1.650
1.810
62,993
+0.14(+8.38%)
Aug 28, 2006
1.660
1.750
1.630
1.670
21,181
-0.01(-0.60%)
Aug 25, 2006
1.690
1.700
1.630
1.680
15,679
+0.05(+3.07%)
Aug 24, 2006
1.650
1.690
1.630
1.630
20,630
-0.06(-3.55%)
Aug 23, 2006
1.650
1.720
1.650
1.690
33,140
+0.03(+1.81%)
Aug 22, 2006
1.620
1.700
1.580
1.660
26,627
+0.02(+1.22%)
Aug 21, 2006
1.700
1.700
1.530
1.640
39,574
-0.09(-5.20%)
Aug 18, 2006
1.720
1.740
1.700
1.730
14,550
+0.00(+0.00%)
Aug 17, 2006
1.730
1.750
1.730
1.730
15,045
-0.02(-1.14%)
Aug 16, 2006
1.800
1.810
1.720
1.750
24,325
-0.05(-2.78%)
Aug 15, 2006
1.760
1.820
1.710
1.800
30,296
+0.04(+2.27%)
Aug 14, 2006
1.780
1.840
1.710
1.760
28,797
-0.02(-1.12%)
Aug 11, 2006
1.720
1.860
1.720
1.780
31,654
+0.06(+3.49%)
Aug 10, 2006
1.760
1.800
1.710
1.720
14,896
-0.02(-1.15%)
Aug 09, 2006
1.860
1.900
1.700
1.740
36,608
-0.09(-4.92%)
Aug 08, 2006
1.840
1.890
1.800
1.830
38,143
-0.04(-2.14%)
Aug 07, 2006
1.980
2.000
1.830
1.870
114,917
-0.14(-6.97%)
Aug 04, 2006
1.980
2.030
1.950
2.010
15,631
+0.06(+3.08%)
Aug 03, 2006
1.970
1.970
1.900
1.950
27,540
+0.00(+0.00%)
Aug 02, 2006
1.910
1.960
1.819
1.950
243,126
+0.01(+0.52%)
Aug 01, 2006
1.970
1.970
1.820
1.940
28,676
+0.00(+0.00%)
Jul 31, 2006
2.000
2.000
1.910
1.940
60,349
-0.05(-2.51%)
Jul 28, 2006
1.990
2.040
1.940
1.990
23,834
+0.02(+1.02%)
Jul 27, 2006
2.140
2.140
1.820
1.970
128,550
-0.17(-7.94%)
Jul 26, 2006
2.100
2.190
2.000
2.140
27,650
+0.04(+1.90%)
Jul 25, 2006
2.130
2.150
2.000
2.100
70,829
-0.07(-3.23%)
Jul 24, 2006
2.130
2.200
2.102
2.170
15,180
+0.08(+3.83%)
Jul 21, 2006
2.200
2.260
2.090
2.090
31,139
-0.11(-5.00%)
Jul 20, 2006
2.150
2.220
2.070
2.200
123,035
+0.04(+1.85%)
Jul 19, 2006
2.030
2.170
2.020
2.160
29,986
+0.10(+4.85%)
Jul 18, 2006
2.050
2.080
2.010
2.060
20,157
-0.01(-0.48%)
Jul 17, 2006
2.060
2.120
2.050
2.070
32,664
-0.01(-0.48%)
Jul 14, 2006
2.130
2.140
2.080
2.080
13,373
-0.02(-0.95%)
Jul 13, 2006
2.120
2.130
2.080
2.100
39,758
-0.02(-0.94%)
Jul 12, 2006
2.100
2.140
2.090
2.120
22,532
+0.02(+0.95%)
Jul 11, 2006
2.120
2.170
2.100
2.100
35,462
+0.00(+0.00%)
Jul 10, 2006
2.170
2.200
2.100
2.100
43,022
-0.04(-1.87%)
Jul 07, 2006
2.090
2.200
2.050
2.140
30,958
+0.05(+2.39%)
Jul 06, 2006
2.150
2.150
2.060
2.090
29,502
-0.04(-1.88%)
Jul 05, 2006
2.130
2.130
2.100
2.130
10,369
-0.04(-1.84%)
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.