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
Seagen Inc
(NQ:
SGEN
)
228.74
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 13, 2023
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 (%)
Aug 31, 2005
5.470
5.870
5.470
5.870
187,359
+0.41(+7.51%)
Aug 30, 2005
5.230
5.540
5.230
5.460
54,048
+0.14(+2.63%)
Aug 29, 2005
5.190
5.350
5.160
5.320
26,279
+0.09(+1.72%)
Aug 26, 2005
5.500
5.500
5.200
5.230
65,405
-0.21(-3.86%)
Aug 25, 2005
5.330
5.500
5.300
5.440
34,423
+0.11(+2.06%)
Aug 24, 2005
5.500
5.650
5.310
5.330
119,630
-0.17(-3.09%)
Aug 23, 2005
5.660
5.660
5.460
5.500
74,086
-0.09(-1.61%)
Aug 22, 2005
5.400
5.680
5.400
5.590
47,598
+0.17(+3.14%)
Aug 19, 2005
5.400
5.660
5.390
5.420
61,437
-0.01(-0.18%)
Aug 18, 2005
5.410
5.670
5.310
5.430
83,343
-0.01(-0.18%)
Aug 17, 2005
5.370
5.560
5.320
5.440
106,286
+0.09(+1.68%)
Aug 16, 2005
5.400
5.570
5.300
5.350
83,403
-0.06(-1.11%)
Aug 15, 2005
5.160
5.480
5.160
5.410
91,683
+0.22(+4.24%)
Aug 12, 2005
5.280
5.280
5.180
5.190
83,844
-0.08(-1.52%)
Aug 11, 2005
5.000
5.390
4.970
5.270
117,649
+0.25(+4.98%)
Aug 10, 2005
5.090
5.180
4.860
5.020
145,501
-0.02(-0.40%)
Aug 09, 2005
5.240
5.290
4.990
5.040
82,341
-0.17(-3.26%)
Aug 08, 2005
5.270
5.380
5.020
5.210
219,788
-0.08(-1.51%)
Aug 05, 2005
5.560
5.660
5.280
5.290
155,819
-0.31(-5.54%)
Aug 04, 2005
5.630
5.820
5.600
5.600
78,232
-0.28(-4.76%)
Aug 03, 2005
5.940
5.960
5.640
5.880
138,196
-0.09(-1.51%)
Aug 02, 2005
5.900
5.970
5.800
5.970
135,156
+0.03(+0.51%)
Aug 01, 2005
5.940
6.060
5.800
5.940
177,780
-0.08(-1.33%)
Jul 29, 2005
6.100
6.100
5.900
6.020
132,533
-0.02(-0.33%)
Jul 28, 2005
5.850
6.080
5.770
6.040
161,883
+0.19(+3.25%)
Jul 27, 2005
5.950
6.050
5.730
5.850
155,681
-0.09(-1.52%)
Jul 26, 2005
6.000
6.050
5.830
5.940
155,718
-0.06(-1.00%)
Jul 25, 2005
6.050
6.100
5.910
6.000
108,093
-0.10(-1.64%)
Jul 22, 2005
6.200
6.200
5.940
6.100
155,049
-0.08(-1.29%)
Jul 21, 2005
6.260
6.300
6.100
6.180
162,063
-0.09(-1.44%)
Jul 20, 2005
6.400
6.490
6.120
6.270
226,777
-0.10(-1.57%)
Jul 19, 2005
6.470
6.480
6.300
6.370
63,739
+0.01(+0.16%)
Jul 18, 2005
6.400
6.520
6.200
6.360
187,414
-0.04(-0.63%)
Jul 15, 2005
5.990
6.470
5.870
6.400
143,647
+0.44(+7.38%)
Jul 14, 2005
6.240
6.360
5.850
5.960
184,927
-0.22(-3.56%)
Jul 13, 2005
6.010
6.310
6.010
6.180
128,828
+0.02(+0.32%)
Jul 12, 2005
6.000
6.350
5.960
6.160
177,491
+0.15(+2.50%)
Jul 11, 2005
5.940
6.090
5.910
6.010
155,065
+0.07(+1.18%)
Jul 08, 2005
5.580
6.000
5.360
5.940
240,609
+0.36(+6.45%)
Jul 07, 2005
5.340
5.580
5.250
5.580
108,742
+0.20(+3.72%)
Jul 06, 2005
5.600
5.600
5.010
5.380
744,066
-0.22(-3.93%)
Jul 05, 2005
5.190
5.600
5.160
5.600
160,100
+0.37(+7.07%)
Jul 01, 2005
5.300
5.380
5.170
5.230
79,100
-0.13(-2.43%)
Jun 30, 2005
5.360
5.440
5.310
5.360
144,090
+0.01(+0.19%)
Jun 29, 2005
5.200
5.380
5.010
5.350
118,515
+0.19(+3.68%)
Jun 28, 2005
4.830
5.180
4.760
5.160
161,629
+0.32(+6.61%)
Jun 27, 2005
4.850
4.950
4.740
4.840
94,879
-0.01(-0.21%)
Jun 24, 2005
4.850
4.890
4.681
4.850
376,304
+0.10(+2.11%)
Jun 23, 2005
4.910
5.180
4.750
4.750
179,851
-0.08(-1.66%)
Jun 22, 2005
4.850
5.050
4.750
4.830
122,675
+0.04(+0.84%)
Jun 21, 2005
4.750
4.930
4.700
4.790
74,520
+0.04(+0.84%)
Jun 20, 2005
4.580
4.910
4.510
4.750
156,700
+0.11(+2.37%)
Jun 17, 2005
4.540
4.640
4.500
4.640
159,583
+0.16(+3.57%)
Jun 16, 2005
4.360
4.590
4.330
4.480
159,199
+0.13(+2.99%)
Jun 15, 2005
4.380
4.430
4.310
4.350
206,408
-0.01(-0.23%)
Jun 14, 2005
4.390
4.410
4.300
4.360
114,061
-0.02(-0.46%)
Jun 13, 2005
4.530
4.536
4.110
4.380
315,368
-0.15(-3.31%)
Jun 10, 2005
4.630
4.800
4.530
4.530
123,707
-0.13(-2.79%)
Jun 09, 2005
4.660
4.690
4.550
4.660
91,450
+0.02(+0.43%)
Jun 08, 2005
4.790
4.810
4.550
4.640
100,298
-0.11(-2.32%)
Jun 07, 2005
4.750
4.830
4.650
4.750
137,691
+0.05(+1.06%)
Jun 06, 2005
4.900
4.910
4.690
4.700
106,242
-0.13(-2.69%)
Jun 03, 2005
5.000
5.010
4.830
4.830
91,601
-0.15(-3.01%)
Jun 02, 2005
5.250
5.270
4.840
4.980
280,458
-0.02(-0.40%)
Jun 01, 2005
4.810
5.000
4.810
5.000
304,741
+0.17(+3.52%)
May 31, 2005
4.990
5.000
4.820
4.830
233,772
+0.00(+0.00%)
May 27, 2005
4.860
5.000
4.760
4.830
103,559
+0.05(+1.05%)
May 26, 2005
4.700
4.860
4.700
4.780
62,247
+0.07(+1.49%)
May 25, 2005
4.760
4.810
4.710
4.710
120,373
-0.05(-1.05%)
May 24, 2005
4.880
4.990
4.760
4.760
101,700
-0.07(-1.45%)
May 23, 2005
4.760
4.940
4.760
4.830
179,506
-0.02(-0.41%)
May 20, 2005
4.740
4.920
4.720
4.850
127,694
+0.09(+1.89%)
May 19, 2005
4.750
4.810
4.700
4.760
184,384
-0.02(-0.42%)
May 18, 2005
4.820
4.980
4.690
4.780
322,900
-0.08(-1.65%)
May 17, 2005
4.920
5.000
4.680
4.860
282,454
-0.13(-2.61%)
May 16, 2005
5.110
5.170
4.921
4.990
290,794
-0.12(-2.35%)
May 13, 2005
5.050
5.260
4.950
5.110
321,410
-0.02(-0.39%)
May 12, 2005
5.620
5.660
5.060
5.130
558,388
-0.55(-9.68%)
May 11, 2005
5.700
5.750
5.570
5.680
191,786
+0.00(+0.00%)
May 10, 2005
5.650
5.910
5.510
5.680
351,332
+0.07(+1.25%)
May 09, 2005
5.510
5.690
5.500
5.610
444,933
+0.10(+1.81%)
May 06, 2005
5.580
5.950
5.430
5.510
1,390,408
-0.04(-0.72%)
May 05, 2005
4.900
5.600
4.900
5.550
1,250,487
+0.55(+11.00%)
May 04, 2005
4.470
5.150
4.350
5.000
481,510
+0.67(+15.47%)
May 03, 2005
4.350
4.550
4.200
4.330
541,370
+0.10(+2.36%)
May 02, 2005
4.190
4.490
4.100
4.230
310,074
+0.23(+5.75%)
Apr 29, 2005
3.750
4.360
3.640
4.000
876,903
+0.36(+9.89%)
Apr 28, 2005
4.050
4.200
3.520
3.640
303,932
-0.36(-9.00%)
Apr 27, 2005
4.140
4.200
3.900
4.000
585,832
-0.12(-2.91%)
Apr 26, 2005
4.230
4.320
4.100
4.120
97,999
-0.14(-3.29%)
Apr 25, 2005
4.220
4.300
4.160
4.260
60,101
+0.02(+0.47%)
Apr 22, 2005
4.300
4.450
4.070
4.240
143,986
-0.11(-2.53%)
Apr 21, 2005
4.200
4.350
4.130
4.350
162,477
+0.16(+3.82%)
Apr 20, 2005
4.270
4.320
4.190
4.190
65,766
-0.12(-2.78%)
Apr 19, 2005
4.240
4.310
4.180
4.310
104,745
+0.04(+0.94%)
Apr 18, 2005
4.230
4.350
4.190
4.270
150,014
+0.02(+0.47%)
Apr 15, 2005
4.310
4.340
4.180
4.250
300,216
-0.06(-1.39%)
Apr 14, 2005
4.420
4.420
4.300
4.310
111,634
-0.11(-2.49%)
Apr 13, 2005
4.450
4.540
4.410
4.420
210,798
-0.03(-0.67%)
Apr 12, 2005
4.390
4.600
4.260
4.450
217,384
+0.00(+0.00%)
Apr 11, 2005
4.650
4.650
4.448
4.450
239,074
-0.22(-4.71%)
Apr 08, 2005
4.760
4.780
4.630
4.670
128,450
-0.08(-1.79%)
Apr 07, 2005
4.910
4.980
4.720
4.755
251,000
-0.17(-3.35%)
Apr 06, 2005
5.000
5.030
4.830
4.920
124,848
-0.04(-0.81%)
Apr 05, 2005
5.110
5.110
4.790
4.960
131,016
-0.04(-0.80%)
Apr 04, 2005
5.120
5.140
4.980
5.000
133,552
-0.09(-1.77%)
Apr 01, 2005
5.150
5.150
5.020
5.090
74,259
-0.05(-0.97%)
Mar 31, 2005
5.120
5.180
5.040
5.140
284,603
+0.03(+0.59%)
Mar 30, 2005
4.900
5.110
4.900
5.110
234,758
+0.26(+5.36%)
Mar 29, 2005
4.920
5.120
4.800
4.850
145,984
-0.13(-2.61%)
Mar 28, 2005
5.100
5.150
4.900
4.980
104,812
-0.02(-0.40%)
Mar 24, 2005
5.040
5.100
4.950
5.000
115,176
+0.03(+0.60%)
Mar 23, 2005
4.980
5.100
4.950
4.970
458,326
-0.05(-1.00%)
Mar 22, 2005
4.700
5.190
4.700
5.020
583,199
+0.28(+5.91%)
Mar 21, 2005
4.900
4.900
4.610
4.740
203,686
-0.11(-2.27%)
Mar 18, 2005
4.900
4.900
4.590
4.850
486,960
-0.04(-0.82%)
Mar 17, 2005
5.000
5.040
4.810
4.890
126,094
+0.01(+0.20%)
Mar 16, 2005
5.000
5.100
4.860
4.880
159,504
-0.11(-2.20%)
Mar 15, 2005
4.930
5.500
4.850
4.990
549,898
+0.26(+5.50%)
Mar 14, 2005
4.670
4.790
4.600
4.730
279,306
+0.03(+0.64%)
Mar 11, 2005
4.750
4.828
4.700
4.700
61,331
-0.12(-2.49%)
Mar 10, 2005
4.850
5.020
4.740
4.820
167,192
+0.02(+0.42%)
Mar 09, 2005
4.760
4.900
4.730
4.800
120,434
+0.04(+0.84%)
Mar 08, 2005
4.910
4.990
4.730
4.760
186,860
-0.17(-3.45%)
Mar 07, 2005
4.950
5.040
4.910
4.930
130,972
-0.02(-0.40%)
Mar 04, 2005
4.870
5.020
4.870
4.950
104,366
-0.04(-0.80%)
Mar 03, 2005
4.900
5.030
4.900
4.990
108,487
+0.04(+0.81%)
Mar 02, 2005
5.020
5.020
4.840
4.950
106,076
-0.12(-2.37%)
Mar 01, 2005
5.000
5.100
4.950
5.070
77,661
+0.04(+0.80%)
Feb 28, 2005
5.050
5.140
4.870
5.030
101,632
-0.07(-1.37%)
Feb 25, 2005
5.080
5.140
4.981
5.100
60,211
+0.10(+2.00%)
Feb 24, 2005
5.120
5.140
4.900
5.000
329,232
+0.01(+0.20%)
Feb 23, 2005
5.440
5.440
4.910
4.990
418,492
-0.12(-2.35%)
Feb 22, 2005
5.090
5.380
5.070
5.110
241,758
-0.12(-2.29%)
Feb 18, 2005
5.100
5.360
5.020
5.230
295,618
+0.21(+4.18%)
Feb 17, 2005
5.460
5.480
4.990
5.020
609,494
-0.35(-6.52%)
Feb 16, 2005
5.260
5.420
5.220
5.370
73,049
+0.05(+0.94%)
Feb 15, 2005
5.360
5.630
5.210
5.320
102,961
-0.25(-4.49%)
Feb 14, 2005
5.340
5.610
5.340
5.570
125,277
+0.09(+1.64%)
Feb 11, 2005
5.400
5.490
5.130
5.480
64,162
+0.19(+3.59%)
Feb 10, 2005
5.250
5.481
5.070
5.290
109,498
+0.02(+0.38%)
Feb 09, 2005
5.610
5.910
5.270
5.270
329,468
-0.43(-7.54%)
Feb 08, 2005
5.650
5.700
5.600
5.700
149,747
+0.03(+0.53%)
Feb 07, 2005
6.100
6.100
5.650
5.670
133,615
-0.39(-6.44%)
Feb 04, 2005
5.750
6.110
5.750
6.060
92,347
+0.16(+2.71%)
Feb 03, 2005
5.860
5.950
5.710
5.900
63,071
-0.05(-0.84%)
Feb 02, 2005
6.000
6.010
5.840
5.950
115,572
-0.05(-0.83%)
Feb 01, 2005
5.910
6.000
5.720
6.000
105,770
+0.08(+1.35%)
Jan 31, 2005
5.630
5.920
5.630
5.920
143,493
+0.27(+4.78%)
Jan 28, 2005
5.740
5.920
5.600
5.650
78,021
-0.18(-3.09%)
Jan 27, 2005
5.750
5.940
5.620
5.830
115,718
+0.12(+2.10%)
Jan 26, 2005
5.370
5.710
5.330
5.710
113,789
+0.41(+7.74%)
Jan 25, 2005
5.010
5.300
5.010
5.300
83,874
+0.26(+5.16%)
Jan 24, 2005
5.190
5.560
5.010
5.040
209,218
-0.22(-4.18%)
Jan 21, 2005
5.570
5.660
5.220
5.260
179,185
-0.23(-4.19%)
Jan 20, 2005
5.690
5.930
5.480
5.490
138,778
-0.13(-2.31%)
Jan 19, 2005
5.880
5.970
5.610
5.620
78,856
-0.23(-3.93%)
Jan 18, 2005
5.700
5.850
5.590
5.850
81,344
+0.15(+2.63%)
Jan 14, 2005
5.830
5.830
5.600
5.700
60,488
-0.02(-0.35%)
Jan 13, 2005
5.800
5.900
5.700
5.720
95,308
+0.00(+0.00%)
Jan 12, 2005
5.770
5.790
5.590
5.720
169,586
-0.10(-1.72%)
Jan 11, 2005
6.000
6.000
5.800
5.820
184,429
-0.22(-3.64%)
Jan 10, 2005
5.920
6.210
5.920
6.040
67,540
+0.02(+0.33%)
Jan 07, 2005
6.180
6.220
5.860
6.020
100,316
-0.12(-1.97%)
Jan 06, 2005
6.110
6.150
5.910
6.141
127,109
+0.09(+1.50%)
Jan 05, 2005
6.060
6.150
5.980
6.050
103,726
-0.06(-0.98%)
Jan 04, 2005
6.270
6.300
6.050
6.110
140,592
+0.06(+0.99%)
Jan 03, 2005
6.430
6.600
6.020
6.050
240,744
-0.48(-7.35%)
Dec 31, 2004
6.540
6.560
6.430
6.530
104,900
+0.01(+0.15%)
Dec 30, 2004
6.400
6.620
6.400
6.520
73,400
+0.00(+0.00%)
Dec 29, 2004
6.670
6.710
6.460
6.520
118,100
-0.01(-0.15%)
Dec 28, 2004
6.400
6.690
6.400
6.530
115,600
+0.13(+2.03%)
Dec 27, 2004
6.680
6.720
6.320
6.400
116,300
-0.23(-3.47%)
Dec 23, 2004
6.530
6.650
6.450
6.630
74,000
+0.10(+1.53%)
Dec 22, 2004
6.100
6.550
6.100
6.530
192,600
+0.42(+6.87%)
Dec 21, 2004
6.230
6.280
6.000
6.110
240,700
-0.12(-1.89%)
Dec 20, 2004
6.720
6.829
6.180
6.228
254,100
-0.45(-6.77%)
Dec 17, 2004
6.980
6.990
6.580
6.680
201,400
-0.26(-3.75%)
Dec 16, 2004
6.900
7.010
6.900
6.940
140,900
-0.02(-0.29%)
Dec 15, 2004
7.000
7.050
6.860
6.960
224,400
-0.08(-1.14%)
Dec 14, 2004
6.980
7.050
6.950
7.040
192,100
+0.04(+0.57%)
Dec 13, 2004
6.640
7.000
6.540
7.000
159,300
+0.28(+4.17%)
Dec 10, 2004
6.760
6.930
6.590
6.720
111,300
+0.02(+0.30%)
Dec 09, 2004
6.840
6.980
6.510
6.700
191,600
-0.08(-1.18%)
Dec 08, 2004
6.830
6.990
6.750
6.780
157,100
+0.03(+0.44%)
Dec 07, 2004
7.000
7.200
6.640
6.750
307,600
-0.26(-3.71%)
Dec 06, 2004
7.750
7.850
6.990
7.010
283,300
-0.49(-6.53%)
Dec 03, 2004
6.960
7.600
6.840
7.500
493,000
+0.50(+7.14%)
Dec 02, 2004
6.930
7.100
6.760
7.000
229,500
+0.17(+2.49%)
Dec 01, 2004
6.930
7.000
6.760
6.830
163,200
+0.00(+0.00%)
Nov 30, 2004
6.810
6.950
6.700
6.830
160,600
-0.11(-1.59%)
Nov 29, 2004
6.810
7.100
6.700
6.940
134,500
+0.08(+1.17%)
Nov 26, 2004
6.990
6.990
6.840
6.860
34,200
-0.08(-1.15%)
Nov 24, 2004
7.000
7.120
6.930
6.940
116,900
-0.19(-2.66%)
Nov 23, 2004
7.200
7.370
6.940
7.130
162,900
+0.03(+0.42%)
Nov 22, 2004
6.910
7.250
6.900
7.100
132,000
+0.13(+1.87%)
Nov 19, 2004
7.060
7.190
6.800
6.970
128,000
-0.13(-1.83%)
Nov 18, 2004
7.200
7.230
6.950
7.100
103,800
+0.14(+2.01%)
Nov 17, 2004
6.950
7.210
6.810
6.960
579,800
+0.01(+0.14%)
Nov 16, 2004
7.000
7.000
6.767
6.950
235,200
+0.00(+0.00%)
Nov 15, 2004
6.590
6.950
6.590
6.950
338,800
+0.20(+2.96%)
Nov 12, 2004
6.690
6.790
6.540
6.750
323,300
+0.06(+0.90%)
Nov 11, 2004
6.500
6.710
6.160
6.690
184,200
+0.28(+4.37%)
Nov 10, 2004
6.450
6.560
6.220
6.410
126,300
+0.02(+0.31%)
Nov 09, 2004
6.010
6.450
6.010
6.390
198,800
+0.37(+6.15%)
Nov 08, 2004
6.050
6.150
5.810
6.020
233,300
-0.10(-1.63%)
Nov 05, 2004
5.800
6.200
5.800
6.120
170,600
+0.16(+2.68%)
Nov 04, 2004
6.000
6.000
5.820
5.960
603,300
+0.03(+0.51%)
Nov 03, 2004
6.120
6.180
5.900
5.930
153,800
-0.11(-1.82%)
Nov 02, 2004
5.960
6.110
5.960
6.040
113,100
-0.02(-0.33%)
Nov 01, 2004
5.940
6.120
5.940
6.060
63,700
+0.00(+0.00%)
Oct 29, 2004
5.990
6.250
5.960
6.060
91,900
+0.00(+0.00%)
Oct 28, 2004
6.150
6.300
6.000
6.060
119,900
-0.14(-2.26%)
Oct 27, 2004
6.160
6.200
5.980
6.200
173,000
-0.01(-0.16%)
Oct 26, 2004
6.100
6.220
5.990
6.210
84,500
+0.01(+0.16%)
Oct 25, 2004
6.080
6.200
5.940
6.200
97,400
+0.01(+0.16%)
Oct 22, 2004
6.240
6.490
6.170
6.190
51,900
-0.21(-3.28%)
Oct 21, 2004
6.260
6.460
6.180
6.400
91,300
+0.16(+2.56%)
Oct 20, 2004
6.140
6.420
6.140
6.240
96,700
+0.05(+0.81%)
Oct 19, 2004
6.410
6.460
6.000
6.190
158,500
-0.19(-2.98%)
Oct 18, 2004
6.380
6.450
6.150
6.380
69,900
+0.02(+0.31%)
Oct 15, 2004
6.140
6.390
5.630
6.360
235,100
+0.28(+4.61%)
Oct 14, 2004
6.010
6.130
6.010
6.080
123,300
+0.01(+0.16%)
Oct 13, 2004
6.620
6.620
6.060
6.070
103,000
-0.35(-5.45%)
Oct 12, 2004
6.430
6.520
6.260
6.420
37,500
+0.00(+0.00%)
Oct 11, 2004
6.460
6.590
6.220
6.420
80,000
+0.13(+2.07%)
Oct 08, 2004
6.560
6.560
6.250
6.290
82,600
-0.14(-2.18%)
Oct 07, 2004
6.830
6.850
6.400
6.430
91,300
-0.32(-4.74%)
Oct 06, 2004
6.610
6.830
6.610
6.750
61,000
-0.04(-0.59%)
Oct 05, 2004
6.890
6.920
6.670
6.790
153,600
-0.09(-1.31%)
Oct 04, 2004
6.830
6.950
6.740
6.880
278,700
+0.08(+1.18%)
Oct 01, 2004
6.690
6.880
6.410
6.800
258,500
+0.23(+3.50%)
Sep 30, 2004
6.690
6.690
6.400
6.570
218,600
-0.07(-1.05%)
Sep 29, 2004
6.740
6.800
6.600
6.640
281,300
+0.01(+0.15%)
Sep 28, 2004
6.530
7.080
6.320
6.630
544,200
+0.15(+2.31%)
Sep 27, 2004
6.860
6.950
6.410
6.480
241,700
-0.40(-5.81%)
Sep 24, 2004
7.050
7.120
6.760
6.880
254,700
-0.15(-2.13%)
Sep 23, 2004
6.700
7.129
6.630
7.030
368,700
+0.43(+6.52%)
Sep 22, 2004
6.740
6.770
6.290
6.600
320,500
-0.13(-1.93%)
Sep 21, 2004
6.600
6.750
6.600
6.730
231,500
+0.11(+1.66%)
Sep 20, 2004
6.660
6.720
6.600
6.620
66,300
+0.00(+0.00%)
Sep 17, 2004
6.740
6.840
6.590
6.620
246,500
-0.13(-1.93%)
Sep 16, 2004
6.730
6.750
6.640
6.750
103,100
+0.06(+0.90%)
Sep 15, 2004
6.510
6.700
6.430
6.690
105,200
+0.10(+1.52%)
Sep 14, 2004
6.260
6.610
6.260
6.590
96,300
+0.24(+3.78%)
Sep 13, 2004
6.420
6.500
6.220
6.350
182,300
+0.05(+0.79%)
Sep 10, 2004
6.400
6.473
6.230
6.300
78,500
+0.03(+0.48%)
Sep 09, 2004
6.290
6.400
6.070
6.270
143,900
+0.07(+1.13%)
Sep 08, 2004
6.180
6.300
6.050
6.200
207,900
+0.12(+1.97%)
Sep 07, 2004
6.500
6.600
6.010
6.080
376,800
-0.63(-9.39%)
Sep 03, 2004
7.000
7.020
6.670
6.710
135,600
+0.06(+0.90%)
Sep 02, 2004
6.530
6.750
6.280
6.650
259,300
+0.32(+5.06%)
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.