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
Atricure Inc
(NQ:
ATRC
)
22.54
+0.28 (+1.26%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 28, 2012
7.600
7.620
7.380
7.440
167,265
-0.21(-2.75%)
Sep 27, 2012
7.730
7.750
7.520
7.650
97,995
+0.01(+0.13%)
Sep 26, 2012
7.810
7.910
7.520
7.640
43,744
-0.12(-1.55%)
Sep 25, 2012
7.980
8.000
7.710
7.760
43,664
-0.14(-1.77%)
Sep 24, 2012
7.940
8.140
7.870
7.900
61,486
-0.09(-1.13%)
Sep 21, 2012
7.880
8.090
7.790
7.990
84,084
+0.21(+2.70%)
Sep 20, 2012
7.550
7.830
7.550
7.780
25,368
+0.20(+2.64%)
Sep 19, 2012
7.710
7.760
7.200
7.580
28,855
-0.14(-1.81%)
Sep 18, 2012
7.630
7.760
7.570
7.720
23,482
+0.10(+1.31%)
Sep 17, 2012
7.580
7.770
7.540
7.620
30,402
+0.02(+0.26%)
Sep 14, 2012
7.670
7.750
7.301
7.600
77,527
-0.07(-0.91%)
Sep 13, 2012
7.150
7.920
7.149
7.670
62,376
+0.60(+8.49%)
Sep 12, 2012
7.130
7.200
7.000
7.070
47,834
-0.06(-0.84%)
Sep 11, 2012
7.140
7.200
7.070
7.130
18,730
+0.04(+0.56%)
Sep 10, 2012
6.820
7.180
6.820
7.090
34,667
+0.29(+4.26%)
Sep 07, 2012
6.830
7.190
6.790
6.800
71,122
+0.03(+0.44%)
Sep 06, 2012
6.750
6.850
6.490
6.770
510,093
-0.06(-0.88%)
Sep 05, 2012
7.000
7.085
6.810
6.830
223,127
-0.19(-2.71%)
Sep 04, 2012
6.960
7.060
6.739
7.020
26,569
+0.04(+0.57%)
Aug 31, 2012
6.910
7.020
6.800
6.980
20,023
+0.14(+2.05%)
Aug 30, 2012
7.020
7.020
6.710
6.840
22,219
-0.20(-2.84%)
Aug 29, 2012
6.660
7.044
6.660
7.040
36,836
+0.50(+7.65%)
Aug 27, 2012
6.580
6.700
6.500
6.540
23,398
-0.11(-1.65%)
Aug 24, 2012
6.580
6.690
6.460
6.650
45,945
+0.07(+1.06%)
Aug 23, 2012
6.700
6.710
6.500
6.580
27,248
-0.15(-2.23%)
Aug 22, 2012
6.880
6.880
6.580
6.730
27,805
-0.17(-2.46%)
Aug 21, 2012
7.380
7.434
6.850
6.900
68,403
-0.43(-5.87%)
Aug 20, 2012
7.190
7.390
7.091
7.330
22,529
+0.13(+1.81%)
Aug 17, 2012
6.880
7.220
6.750
7.200
62,804
+0.28(+4.05%)
Aug 16, 2012
7.000
7.090
6.710
6.920
85,683
-0.20(-2.81%)
Aug 15, 2012
7.280
7.350
7.070
7.120
73,167
-0.19(-2.60%)
Aug 14, 2012
7.800
7.890
7.250
7.310
145,202
-0.38(-4.94%)
Aug 13, 2012
7.620
7.740
7.580
7.690
39,659
+0.04(+0.52%)
Aug 10, 2012
7.600
7.680
7.590
7.650
11,703
+0.01(+0.13%)
Aug 09, 2012
7.650
7.720
7.510
7.640
39,437
+0.00(+0.00%)
Aug 08, 2012
7.660
7.860
7.610
7.640
29,159
-0.08(-1.04%)
Aug 07, 2012
7.530
8.070
7.500
7.720
139,350
+0.16(+2.12%)
Aug 06, 2012
7.640
7.840
7.500
7.560
127,214
-0.06(-0.79%)
Aug 03, 2012
6.780
7.690
6.345
7.620
434,322
-0.48(-5.93%)
Aug 02, 2012
8.000
8.410
8.000
8.100
50,101
+0.06(+0.75%)
Aug 01, 2012
8.390
8.450
8.040
8.040
81,780
-0.33(-3.94%)
Jul 31, 2012
8.410
8.550
8.330
8.370
36,989
-0.06(-0.71%)
Jul 30, 2012
8.810
8.930
8.430
8.430
9,587
-0.39(-4.42%)
Jul 27, 2012
8.400
8.930
8.400
8.820
31,379
+0.44(+5.25%)
Jul 26, 2012
8.550
8.650
8.230
8.380
23,164
-0.03(-0.36%)
Jul 25, 2012
8.410
8.510
8.310
8.410
22,879
+0.08(+0.96%)
Jul 24, 2012
8.700
8.700
8.220
8.330
50,940
-0.34(-3.92%)
Jul 23, 2012
8.680
8.960
8.510
8.670
47,118
-0.16(-1.81%)
Jul 20, 2012
9.050
9.230
8.790
8.830
43,142
-0.31(-3.39%)
Jul 19, 2012
9.400
9.400
9.020
9.140
34,278
-0.24(-2.56%)
Jul 18, 2012
9.670
9.730
9.280
9.380
56,835
-0.32(-3.30%)
Jul 17, 2012
9.910
9.980
9.670
9.700
52,127
-0.18(-1.82%)
Jul 16, 2012
9.780
9.970
9.730
9.880
21,320
+0.04(+0.41%)
Jul 13, 2012
9.500
9.850
9.500
9.840
39,060
+0.35(+3.69%)
Jul 12, 2012
9.460
9.540
9.320
9.490
42,478
-0.06(-0.63%)
Jul 11, 2012
9.600
9.739
9.520
9.550
39,302
-0.08(-0.83%)
Jul 10, 2012
9.570
9.890
9.570
9.630
47,393
+0.15(+1.58%)
Jul 09, 2012
9.360
9.530
9.280
9.480
29,540
+0.12(+1.28%)
Jul 06, 2012
9.400
9.470
9.300
9.360
34,485
-0.13(-1.37%)
Jul 05, 2012
9.470
9.570
9.430
9.490
19,618
-0.04(-0.42%)
Jul 03, 2012
9.440
9.550
9.385
9.530
23,994
-0.04(-0.42%)
Jul 02, 2012
9.690
9.690
9.380
9.570
50,729
-0.04(-0.42%)
Jun 29, 2012
9.480
9.610
9.330
9.610
85,471
+0.34(+3.67%)
Jun 28, 2012
9.540
9.610
9.050
9.270
187,881
-0.48(-4.92%)
Jun 27, 2012
9.500
9.950
9.500
9.750
83,103
+0.25(+2.63%)
Jun 26, 2012
9.440
9.525
9.250
9.500
24,357
+0.10(+1.06%)
Jun 25, 2012
9.480
9.600
9.345
9.400
23,591
-0.24(-2.49%)
Jun 22, 2012
9.580
9.670
9.440
9.640
177,931
+0.08(+0.84%)
Jun 21, 2012
9.520
9.570
9.410
9.560
50,197
+0.02(+0.21%)
Jun 20, 2012
9.420
9.690
9.420
9.540
59,014
+0.11(+1.17%)
Jun 19, 2012
9.490
9.630
9.350
9.430
143,609
-0.05(-0.53%)
Jun 18, 2012
9.080
9.600
9.080
9.480
101,276
+0.28(+3.04%)
Jun 15, 2012
9.060
9.230
9.000
9.200
129,983
+0.19(+2.11%)
Jun 14, 2012
9.400
9.400
8.710
9.010
125,880
-0.46(-4.86%)
Jun 13, 2012
9.340
9.690
9.300
9.470
66,876
+0.05(+0.53%)
Jun 12, 2012
9.470
9.470
9.220
9.420
53,773
+0.01(+0.11%)
Jun 11, 2012
9.730
9.730
9.370
9.410
78,597
-0.20(-2.08%)
Jun 08, 2012
9.490
9.740
9.060
9.610
111,972
+0.07(+0.73%)
Jun 07, 2012
9.510
9.710
9.043
9.540
213,391
-0.11(-1.14%)
Jun 06, 2012
9.240
9.660
9.200
9.650
41,157
+0.45(+4.89%)
Jun 05, 2012
9.130
9.240
9.010
9.200
48,246
+0.06(+0.66%)
Jun 04, 2012
8.830
9.220
8.790
9.140
51,347
+0.34(+3.86%)
Jun 01, 2012
8.740
8.950
8.660
8.800
38,101
-0.19(-2.11%)
May 31, 2012
8.980
9.070
8.830
8.990
67,449
+0.00(+0.00%)
May 30, 2012
8.810
9.140
8.610
8.990
66,137
+0.07(+0.78%)
May 29, 2012
9.040
9.040
8.660
8.920
25,184
-0.07(-0.78%)
May 25, 2012
8.410
9.070
8.410
8.990
63,383
+0.58(+6.90%)
May 24, 2012
8.430
8.500
8.220
8.410
26,541
+0.00(+0.00%)
May 23, 2012
8.070
8.530
8.070
8.410
64,590
+0.21(+2.56%)
May 22, 2012
8.450
8.450
8.030
8.200
90,793
-0.25(-2.96%)
May 21, 2012
8.000
8.500
7.990
8.450
46,699
+0.49(+6.16%)
May 18, 2012
8.300
8.315
7.870
7.960
63,306
-0.38(-4.56%)
May 17, 2012
8.260
8.430
8.230
8.340
64,188
+0.12(+1.46%)
May 16, 2012
8.070
8.300
8.070
8.220
42,355
+0.18(+2.24%)
May 15, 2012
8.200
8.300
8.020
8.040
39,872
-0.17(-2.07%)
May 14, 2012
8.400
8.460
8.120
8.210
59,808
-0.32(-3.75%)
May 11, 2012
8.720
8.810
8.450
8.530
44,410
-0.32(-3.62%)
May 10, 2012
9.060
9.090
8.770
8.850
40,741
-0.15(-1.67%)
May 09, 2012
8.890
9.060
8.850
9.000
28,407
-0.03(-0.33%)
May 08, 2012
9.130
9.200
9.000
9.030
69,473
-0.18(-1.95%)
May 07, 2012
9.170
9.350
9.040
9.210
33,944
+0.03(+0.33%)
May 04, 2012
9.720
9.720
9.160
9.180
87,570
-0.53(-5.46%)
May 03, 2012
8.110
9.800
8.110
9.710
170,697
+1.66(+20.62%)
May 02, 2012
8.010
8.380
8.010
8.050
83,166
-0.08(-0.98%)
May 01, 2012
8.200
8.560
8.090
8.130
99,767
-0.07(-0.85%)
Apr 30, 2012
8.430
8.500
8.150
8.200
110,230
-0.30(-3.53%)
Apr 27, 2012
8.490
8.540
8.340
8.500
49,136
+0.00(+0.00%)
Apr 26, 2012
8.560
8.570
8.470
8.500
9,638
-0.05(-0.58%)
Apr 25, 2012
8.220
8.570
8.220
8.550
24,414
+0.32(+3.89%)
Apr 24, 2012
8.190
8.330
8.150
8.230
54,995
+0.05(+0.61%)
Apr 23, 2012
8.150
8.280
8.150
8.180
73,542
-0.07(-0.85%)
Apr 20, 2012
8.260
8.420
8.160
8.250
103,790
+0.11(+1.35%)
Apr 19, 2012
8.540
8.560
8.110
8.140
69,953
-0.35(-4.12%)
Apr 18, 2012
8.650
8.650
8.480
8.490
33,529
-0.19(-2.19%)
Apr 17, 2012
8.630
8.750
8.610
8.680
24,334
+0.11(+1.28%)
Apr 16, 2012
8.610
8.610
8.490
8.570
18,040
-0.01(-0.12%)
Apr 13, 2012
8.690
8.690
8.510
8.580
37,013
-0.08(-0.92%)
Apr 12, 2012
8.560
8.730
8.550
8.660
89,210
+0.15(+1.76%)
Apr 11, 2012
8.480
8.650
8.410
8.510
63,050
+0.15(+1.79%)
Apr 10, 2012
8.450
8.600
8.320
8.360
65,840
-0.01(-0.12%)
Apr 09, 2012
8.730
8.880
8.320
8.370
70,396
-0.54(-6.06%)
Apr 05, 2012
9.000
9.240
8.900
8.910
36,366
-0.11(-1.22%)
Apr 04, 2012
9.200
9.280
8.970
9.020
49,946
-0.26(-2.80%)
Apr 03, 2012
9.810
9.810
9.280
9.280
43,728
-0.57(-5.79%)
Apr 02, 2012
9.850
9.970
9.620
9.850
25,631
-0.10(-1.01%)
Mar 30, 2012
10.22
10.22
9.910
9.950
28,890
-0.10(-1.00%)
Mar 29, 2012
9.740
10.18
9.740
10.05
37,912
+0.21(+2.13%)
Mar 28, 2012
10.25
10.27
9.660
9.840
29,693
-0.40(-3.91%)
Mar 27, 2012
9.920
10.38
9.800
10.24
42,776
+0.35(+3.54%)
Mar 26, 2012
9.800
9.935
9.610
9.890
48,863
+0.24(+2.49%)
Mar 23, 2012
9.100
9.710
8.940
9.650
79,585
+0.55(+6.04%)
Mar 22, 2012
9.570
9.620
8.960
9.100
70,639
-0.54(-5.60%)
Mar 21, 2012
9.700
9.800
9.560
9.640
52,193
+0.00(+0.00%)
Mar 20, 2012
9.990
9.990
9.600
9.640
86,323
-0.15(-1.53%)
Mar 19, 2012
9.660
9.880
9.590
9.790
60,493
+0.14(+1.45%)
Mar 16, 2012
9.940
10.04
9.620
9.650
54,730
-0.25(-2.53%)
Mar 15, 2012
9.630
9.920
9.500
9.900
32,463
+0.37(+3.88%)
Mar 14, 2012
9.850
9.980
9.430
9.530
67,929
-0.38(-3.83%)
Mar 13, 2012
10.16
10.16
9.870
9.910
75,903
-0.13(-1.29%)
Mar 12, 2012
10.40
10.40
10.01
10.04
28,868
-0.36(-3.46%)
Mar 09, 2012
9.870
10.42
9.870
10.40
28,527
+0.55(+5.58%)
Mar 08, 2012
9.940
10.03
9.790
9.850
40,584
-0.03(-0.30%)
Mar 07, 2012
9.830
9.980
9.780
9.880
23,790
+0.06(+0.61%)
Mar 06, 2012
10.07
10.15
9.810
9.820
27,407
-0.35(-3.44%)
Mar 05, 2012
9.730
10.18
9.620
10.17
64,568
+0.39(+3.99%)
Mar 02, 2012
10.30
10.50
9.750
9.780
102,060
-0.54(-5.23%)
Mar 01, 2012
10.26
10.60
10.26
10.32
59,870
+0.12(+1.18%)
Feb 29, 2012
10.75
10.80
10.20
10.20
73,180
-0.51(-4.76%)
Feb 28, 2012
10.68
10.80
10.42
10.71
83,894
+0.36(+3.48%)
Feb 27, 2012
10.28
10.45
10.13
10.35
53,275
+0.08(+0.78%)
Feb 24, 2012
10.57
10.64
10.27
10.27
18,862
-0.30(-2.84%)
Feb 23, 2012
10.00
10.60
9.890
10.57
35,271
+0.57(+5.70%)
Feb 22, 2012
9.840
10.02
9.760
10.00
45,242
+0.18(+1.78%)
Feb 21, 2012
10.02
10.03
9.770
9.825
47,029
-0.12(-1.26%)
Feb 17, 2012
10.14
10.14
9.940
9.950
31,429
-0.13(-1.29%)
Feb 16, 2012
9.950
10.14
9.850
10.08
44,755
+0.16(+1.61%)
Feb 15, 2012
10.37
10.37
9.900
9.920
73,705
-0.42(-4.06%)
Feb 14, 2012
10.81
10.84
10.27
10.34
43,426
-0.50(-4.61%)
Feb 13, 2012
10.87
11.03
10.77
10.84
35,675
+0.09(+0.84%)
Feb 10, 2012
10.91
11.10
10.60
10.75
40,066
-0.30(-2.71%)
Feb 09, 2012
11.28
11.38
10.79
11.05
44,265
-0.19(-1.69%)
Feb 08, 2012
11.53
11.68
11.15
11.24
83,167
-0.26(-2.26%)
Feb 07, 2012
11.80
11.80
11.38
11.50
81,949
-0.26(-2.21%)
Feb 06, 2012
11.92
11.95
11.56
11.76
42,917
-0.20(-1.67%)
Feb 03, 2012
12.11
12.12
11.80
11.96
52,577
+0.06(+0.50%)
Feb 02, 2012
11.39
11.93
11.28
11.90
43,558
+0.52(+4.57%)
Feb 01, 2012
11.65
11.65
11.15
11.38
137,912
-0.14(-1.22%)
Jan 31, 2012
11.70
11.94
11.45
11.52
37,154
-0.07(-0.60%)
Jan 30, 2012
11.76
12.13
11.51
11.59
51,494
-0.28(-2.36%)
Jan 27, 2012
11.49
11.96
11.40
11.87
26,881
+0.38(+3.31%)
Jan 26, 2012
11.42
11.50
11.30
11.49
41,860
+0.20(+1.77%)
Jan 25, 2012
11.37
11.45
11.26
11.29
60,069
-0.04(-0.35%)
Jan 24, 2012
10.90
11.37
10.90
11.33
27,970
+0.35(+3.19%)
Jan 23, 2012
11.36
11.42
10.94
10.98
17,892
-0.41(-3.60%)
Jan 20, 2012
11.50
11.59
11.30
11.39
27,998
-0.19(-1.64%)
Jan 19, 2012
11.50
11.61
11.31
11.58
40,959
+0.13(+1.14%)
Jan 18, 2012
11.27
11.45
11.15
11.45
37,714
+0.20(+1.78%)
Jan 17, 2012
11.29
11.37
11.16
11.25
34,835
+0.11(+0.99%)
Jan 13, 2012
11.07
11.31
11.07
11.14
31,632
-0.08(-0.71%)
Jan 12, 2012
11.27
11.35
11.10
11.22
34,427
-0.06(-0.53%)
Jan 11, 2012
11.19
11.40
11.19
11.28
28,536
+0.01(+0.09%)
Jan 10, 2012
11.03
11.32
10.90
11.27
56,575
+0.41(+3.78%)
Jan 09, 2012
11.29
11.31
10.80
10.86
41,600
-0.37(-3.29%)
Jan 06, 2012
11.55
11.65
11.20
11.23
49,817
-0.36(-3.11%)
Jan 05, 2012
11.52
11.61
11.23
11.59
28,365
-0.03(-0.26%)
Jan 04, 2012
11.62
11.80
11.50
11.62
30,871
+0.52(+4.68%)
Dec 30, 2011
11.05
11.27
10.96
11.10
65,547
-0.04(-0.36%)
Dec 29, 2011
11.19
11.35
11.04
11.14
40,454
+0.01(+0.09%)
Dec 28, 2011
11.46
11.61
11.07
11.13
29,088
-0.36(-3.13%)
Dec 27, 2011
11.62
11.62
11.10
11.49
18,027
-0.23(-1.96%)
Dec 23, 2011
11.59
11.72
11.45
11.72
20,995
-0.06(-0.51%)
Dec 21, 2011
11.59
11.80
11.35
11.78
44,596
+0.19(+1.64%)
Dec 20, 2011
11.32
11.65
11.10
11.59
36,533
+0.59(+5.36%)
Dec 19, 2011
10.97
11.30
10.88
11.00
39,601
+0.13(+1.20%)
Dec 16, 2011
10.76
11.60
10.70
10.87
181,633
+0.23(+2.16%)
Dec 15, 2011
10.50
10.65
10.20
10.64
57,371
+0.20(+1.92%)
Dec 14, 2011
9.900
10.46
9.900
10.44
75,339
+0.43(+4.30%)
Dec 13, 2011
9.900
10.08
9.810
10.01
64,865
+0.03(+0.30%)
Dec 12, 2011
10.27
10.28
9.900
9.980
89,667
-0.41(-3.95%)
Dec 09, 2011
10.27
10.54
10.13
10.39
46,784
+0.15(+1.46%)
Dec 08, 2011
10.48
10.55
10.09
10.24
59,503
-0.34(-3.21%)
Dec 07, 2011
10.53
10.80
10.19
10.58
58,709
-0.06(-0.56%)
Dec 06, 2011
10.06
10.68
10.01
10.64
46,279
+0.55(+5.45%)
Dec 05, 2011
9.950
10.13
9.760
10.09
44,237
+0.27(+2.75%)
Dec 02, 2011
9.780
9.990
9.600
9.820
35,208
+0.17(+1.76%)
Dec 01, 2011
10.05
10.05
9.645
9.650
27,265
-0.49(-4.83%)
Nov 30, 2011
9.400
10.15
9.290
10.14
75,065
+1.05(+11.55%)
Nov 29, 2011
9.250
9.350
9.000
9.090
20,163
-0.19(-2.05%)
Nov 28, 2011
8.780
9.530
8.650
9.280
41,552
+0.74(+8.67%)
Nov 25, 2011
8.650
8.910
8.540
8.540
18,838
-0.15(-1.73%)
Nov 23, 2011
9.350
9.490
8.690
8.690
68,548
-0.72(-7.65%)
Nov 22, 2011
9.490
9.660
9.400
9.410
22,404
-0.05(-0.53%)
Nov 21, 2011
9.950
10.11
9.420
9.460
39,412
-0.61(-6.06%)
Nov 18, 2011
10.00
10.15
10.00
10.07
22,828
+0.08(+0.80%)
Nov 17, 2011
10.06
10.15
9.940
9.990
20,002
-0.02(-0.20%)
Nov 16, 2011
9.920
10.44
9.880
10.01
18,284
-0.01(-0.10%)
Nov 15, 2011
9.830
10.03
9.760
10.02
32,096
+0.15(+1.52%)
Nov 14, 2011
10.02
10.06
9.830
9.870
29,889
-0.22(-2.18%)
Nov 11, 2011
9.840
10.12
9.740
10.09
84,247
+0.29(+2.96%)
Nov 10, 2011
10.01
10.18
9.750
9.800
43,352
-0.04(-0.41%)
Nov 09, 2011
10.29
10.56
9.820
9.840
75,706
-0.78(-7.34%)
Nov 08, 2011
10.14
10.65
10.03
10.62
40,085
+0.60(+5.99%)
Nov 07, 2011
10.11
10.26
9.920
10.02
29,078
-0.08(-0.79%)
Nov 04, 2011
10.48
10.48
10.07
10.10
24,193
-0.45(-4.27%)
Nov 03, 2011
10.88
10.88
10.32
10.55
48,475
-0.23(-2.13%)
Nov 02, 2011
10.61
10.86
10.36
10.78
75,124
+0.43(+4.15%)
Nov 01, 2011
10.78
11.16
10.27
10.35
74,933
-0.81(-7.26%)
Oct 31, 2011
11.80
11.81
11.13
11.16
38,723
-0.80(-6.69%)
Oct 28, 2011
12.00
12.06
11.77
11.96
66,918
-0.09(-0.75%)
Oct 27, 2011
11.59
12.42
11.19
12.05
190,673
+2.05(+20.50%)
Oct 26, 2011
10.10
10.16
9.680
10.00
56,208
+0.03(+0.30%)
Oct 25, 2011
10.17
10.17
9.900
9.970
104,173
-0.19(-1.87%)
Oct 24, 2011
11.61
12.17
9.650
10.16
211,869
-1.47(-12.64%)
Oct 21, 2011
12.01
12.09
11.34
11.63
44,601
-0.39(-3.24%)
Oct 20, 2011
11.85
12.06
11.70
12.02
116,076
+0.14(+1.18%)
Oct 19, 2011
12.04
12.10
11.85
11.88
89,485
-0.14(-1.16%)
Oct 18, 2011
11.68
12.15
11.34
12.02
87,586
+0.39(+3.35%)
Oct 17, 2011
12.04
12.17
11.60
11.63
36,766
-0.54(-4.44%)
Oct 14, 2011
11.41
12.24
11.41
12.17
65,127
+0.83(+7.32%)
Oct 13, 2011
11.27
11.40
11.13
11.34
24,021
-0.02(-0.18%)
Oct 12, 2011
10.91
11.49
10.61
11.36
44,958
+0.48(+4.41%)
Oct 11, 2011
10.21
10.88
10.02
10.88
31,285
+0.55(+5.32%)
Oct 10, 2011
10.28
10.34
10.02
10.33
30,633
+0.11(+1.08%)
Oct 07, 2011
10.43
10.43
10.13
10.22
36,814
-0.22(-2.11%)
Oct 06, 2011
10.43
10.55
10.15
10.44
56,271
-0.05(-0.48%)
Oct 05, 2011
9.820
10.74
9.400
10.49
183,252
+0.70(+7.15%)
Oct 04, 2011
9.620
10.00
9.530
9.790
85,364
+0.10(+1.03%)
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.