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
Astronova Inc
(NQ:
ALOT
)
17.07
+0.16 (+0.95%)
Streaming Delayed Price
Updated: 10:56 AM EDT, May 23, 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 30, 2004
5.299
5.378
5.279
5.279
5,193
+0.00(+0.00%)
Sep 29, 2004
5.305
5.383
5.279
5.279
2,596
-0.02(-0.37%)
Sep 28, 2004
5.447
5.447
5.274
5.299
3,245
-0.10(-1.92%)
Sep 27, 2004
5.299
5.590
5.274
5.403
86,014
-0.02(-0.36%)
Sep 24, 2004
4.929
5.792
4.831
5.422
102,729
+0.57(+11.79%)
Sep 23, 2004
4.560
5.417
4.560
4.851
67,026
+0.29(+6.38%)
Sep 22, 2004
4.427
4.560
4.427
4.560
5,680
-0.09(-2.01%)
Sep 21, 2004
4.703
4.752
4.560
4.653
27,913
-0.00(-0.11%)
Sep 20, 2004
4.575
4.658
4.515
4.658
11,198
+0.11(+2.38%)
Sep 17, 2004
4.550
4.550
4.550
4.550
486
+0.00(+0.00%)
Sep 16, 2004
4.560
4.609
4.540
4.550
2,758
+0.02(+0.44%)
Sep 15, 2004
4.486
4.540
4.486
4.530
3,732
+0.01(+0.22%)
Sep 14, 2004
4.575
4.653
4.466
4.520
37,002
+0.02(+0.44%)
Sep 13, 2004
4.560
4.560
4.412
4.501
19,961
-0.06(-1.30%)
Sep 10, 2004
4.644
4.644
4.348
4.560
16,797
-0.08(-1.80%)
Sep 09, 2004
4.570
4.644
4.570
4.644
3,083
-0.03(-0.63%)
Sep 08, 2004
4.708
4.713
4.560
4.673
29,050
-0.02(-0.42%)
Sep 07, 2004
4.752
4.752
4.560
4.693
21,771
+0.01(+0.32%)
Sep 03, 2004
4.659
4.683
4.634
4.678
8,439
+0.12(+2.59%)
Sep 02, 2004
4.560
4.560
4.560
4.560
6,816
-0.10(-2.12%)
Sep 01, 2004
4.609
4.678
4.560
4.658
8,763
+0.04(+0.85%)
Aug 31, 2004
4.565
4.624
4.560
4.619
36,839
+0.06(+1.30%)
Aug 30, 2004
4.560
4.589
4.560
4.560
6,978
-0.01(-0.32%)
Aug 27, 2004
4.668
4.678
4.560
4.575
11,360
-0.07(-1.59%)
Aug 26, 2004
4.584
4.752
4.560
4.648
18,176
+0.06(+1.29%)
Aug 25, 2004
4.629
4.693
4.560
4.589
8,114
+0.00(+0.11%)
Aug 24, 2004
4.595
4.634
4.584
4.584
13,470
+0.00(+0.11%)
Aug 23, 2004
4.584
4.589
4.560
4.579
11,522
-0.00(-0.11%)
Aug 20, 2004
4.560
4.658
4.560
4.584
6,329
-0.02(-0.53%)
Aug 19, 2004
4.644
4.698
4.560
4.609
20,610
-0.17(-3.51%)
Aug 18, 2004
4.540
4.777
4.303
4.777
37,013
-0.12(-2.42%)
Aug 17, 2004
4.841
4.900
4.841
4.895
3,083
+0.08(+1.74%)
Aug 16, 2004
4.865
4.934
4.806
4.811
5,355
-0.07(-1.41%)
Aug 13, 2004
4.816
4.929
4.811
4.880
2,434
+0.05(+1.12%)
Aug 12, 2004
4.925
5.006
4.826
4.826
5,842
-0.06(-1.21%)
Aug 11, 2004
4.895
4.900
4.885
4.885
10,711
+0.03(+0.61%)
Aug 10, 2004
4.885
4.885
4.855
4.855
25,479
-0.06(-1.20%)
Aug 09, 2004
5.072
5.072
4.880
4.915
16,715
-0.01(-0.30%)
Aug 06, 2004
4.979
4.984
4.910
4.929
20,935
-0.05(-0.99%)
Aug 05, 2004
4.984
4.984
4.979
4.979
12,171
+0.00(+0.00%)
Aug 04, 2004
4.939
4.979
4.934
4.979
10,224
+0.03(+0.70%)
Aug 03, 2004
4.979
5.063
4.934
4.944
19,913
+0.00(+0.10%)
Aug 02, 2004
4.934
4.939
4.929
4.939
4,057
-0.04(-0.89%)
Jul 30, 2004
4.929
5.048
4.929
4.984
17,040
-0.04(-0.88%)
Jul 29, 2004
5.026
5.028
5.018
5.028
3,894
+0.05(+0.99%)
Jul 28, 2004
4.954
4.979
4.929
4.979
22,071
+0.02(+0.50%)
Jul 27, 2004
4.979
4.979
4.930
4.954
5,193
-0.02(-0.40%)
Jul 26, 2004
4.934
4.979
4.929
4.974
15,904
+0.00(+0.00%)
Jul 23, 2004
4.929
4.979
4.929
4.974
11,198
+0.04(+0.80%)
Jul 22, 2004
4.939
4.939
4.934
4.934
1,136
-0.00(-0.10%)
Jul 21, 2004
5.045
5.117
4.929
4.939
12,334
-0.10(-2.05%)
Jul 20, 2004
5.028
5.043
4.969
5.043
1,460
+0.11(+2.30%)
Jul 19, 2004
4.895
5.038
4.895
4.929
72,057
-0.05(-1.10%)
Jul 16, 2004
4.960
5.112
4.929
4.984
12,334
+0.08(+1.62%)
Jul 15, 2004
4.929
5.023
4.806
4.905
25,155
+0.02(+0.40%)
Jul 14, 2004
4.806
4.974
4.806
4.885
28,238
+0.05(+1.12%)
Jul 13, 2004
4.811
4.905
4.811
4.831
23,532
-0.07(-1.51%)
Jul 12, 2004
4.929
4.979
4.831
4.905
64,916
-0.07(-1.49%)
Jul 09, 2004
4.836
4.979
4.836
4.979
9,575
+0.04(+0.90%)
Jul 08, 2004
4.949
4.954
4.929
4.934
21,909
-0.03(-0.69%)
Jul 07, 2004
4.806
5.048
4.806
4.969
8,276
-0.16(-3.17%)
Jul 06, 2004
4.929
5.151
4.905
5.132
39,436
+0.19(+3.89%)
Jul 02, 2004
4.890
4.974
4.880
4.939
7,952
-0.10(-1.96%)
Jul 01, 2004
5.033
5.038
4.974
5.038
7,303
+0.03(+0.69%)
Jun 30, 2004
4.979
5.023
4.846
5.003
11,360
+0.07(+1.50%)
Jun 29, 2004
4.929
5.063
4.841
4.929
14,930
+0.10(+2.04%)
Jun 28, 2004
5.072
5.072
4.791
4.831
43,169
-0.19(-3.82%)
Jun 25, 2004
4.994
5.028
4.994
5.023
3,732
+0.08(+1.69%)
Jun 24, 2004
5.176
5.181
4.929
4.939
10,224
-0.29(-5.47%)
Jun 23, 2004
5.318
5.318
5.225
5.225
1,785
-0.10(-1.94%)
Jun 22, 2004
5.334
5.348
5.324
5.329
11,360
+0.02(+0.37%)
Jun 21, 2004
5.033
5.319
5.023
5.309
5,193
+0.05(+1.03%)
Jun 18, 2004
5.240
5.334
5.240
5.255
8,114
+0.06(+1.23%)
Jun 17, 2004
5.102
5.383
5.102
5.191
13,632
+0.26(+5.19%)
Jun 16, 2004
5.053
5.053
4.934
4.934
6,653
-0.19(-3.66%)
Jun 15, 2004
5.127
5.127
5.053
5.122
7,627
+0.03(+0.57%)
Jun 14, 2004
5.087
5.102
5.077
5.093
10,224
-0.08(-1.52%)
Jun 10, 2004
5.171
5.215
5.171
5.171
2,921
+0.03(+0.67%)
Jun 09, 2004
5.166
5.250
5.077
5.136
30,997
-0.11(-2.16%)
Jun 08, 2004
5.348
5.354
5.250
5.250
8,601
-0.05(-0.93%)
Jun 07, 2004
5.422
5.422
5.265
5.299
21,097
-0.08(-1.47%)
Jun 04, 2004
5.304
5.378
5.186
5.378
25,479
+0.00(+0.00%)
Jun 03, 2004
5.299
5.388
5.299
5.378
21,746
-0.04(-0.82%)
Jun 02, 2004
5.348
5.432
5.348
5.422
26,291
+0.01(+0.27%)
Jun 01, 2004
5.329
5.422
5.284
5.408
74,491
+0.18(+3.49%)
May 28, 2004
5.127
5.274
5.127
5.225
56,801
+0.05(+0.95%)
May 27, 2004
5.097
5.270
5.023
5.176
93,641
+0.10(+2.04%)
May 26, 2004
5.102
5.141
4.954
5.072
99,971
+0.02(+0.39%)
May 25, 2004
5.979
6.024
4.663
5.053
313,707
-1.32(-20.73%)
May 24, 2004
6.181
6.398
5.999
6.374
13,307
+0.01(+0.15%)
May 21, 2004
5.738
6.724
5.486
6.364
52,906
+0.61(+10.53%)
May 20, 2004
5.960
6.009
5.624
5.758
13,956
-0.16(-2.67%)
May 19, 2004
5.772
5.915
5.600
5.915
2,758
+0.04(+0.76%)
May 18, 2004
5.452
5.979
5.452
5.871
16,229
+0.28(+4.93%)
May 17, 2004
5.447
5.605
5.447
5.595
4,057
+0.02(+0.44%)
May 14, 2004
5.516
5.836
5.299
5.570
4,381
+0.16(+2.91%)
May 13, 2004
5.329
5.422
5.329
5.413
13,307
+0.07(+1.29%)
May 12, 2004
5.422
5.422
5.329
5.343
20,448
-0.08(-1.45%)
May 11, 2004
5.304
5.422
5.304
5.422
14,606
+0.04(+0.73%)
May 10, 2004
5.422
5.467
5.299
5.383
44,629
-0.15(-2.67%)
May 07, 2004
5.491
5.802
5.437
5.531
42,844
-0.14(-2.52%)
May 06, 2004
5.620
5.723
5.620
5.674
8,439
-0.05(-0.95%)
May 05, 2004
5.729
5.729
5.639
5.728
4,544
-0.07(-1.19%)
May 04, 2004
5.718
5.817
5.718
5.797
5,842
+0.08(+1.38%)
May 03, 2004
5.807
5.812
5.427
5.718
28,076
-0.02(-0.43%)
Apr 30, 2004
5.452
6.162
5.452
5.743
47,713
-0.37(-6.04%)
Apr 29, 2004
6.009
6.112
5.763
6.112
68,551
-0.00(-0.01%)
Apr 28, 2004
6.162
6.162
6.009
6.112
51,949
-0.03(-0.44%)
Apr 27, 2004
6.045
6.139
6.005
6.139
8,390
-0.04(-0.57%)
Apr 26, 2004
6.265
6.265
5.691
6.175
12,317
-0.08(-1.30%)
Apr 23, 2004
6.285
6.287
6.000
6.256
32,312
+0.20(+3.25%)
Apr 22, 2004
5.888
6.117
5.830
6.059
35,703
+0.23(+4.00%)
Apr 21, 2004
5.911
5.915
5.543
5.826
123,714
+0.26(+4.67%)
Apr 20, 2004
5.387
5.597
5.387
5.566
46,236
+0.19(+3.50%)
Apr 19, 2004
5.463
5.463
5.204
5.378
11,425
+0.06(+1.18%)
Apr 16, 2004
5.234
5.449
5.234
5.315
28,206
+0.10(+1.98%)
Apr 15, 2004
5.436
5.436
5.189
5.212
5,177
-0.20(-3.65%)
Apr 14, 2004
5.127
5.467
5.127
5.409
16,959
-0.01(-0.25%)
Apr 13, 2004
5.328
5.490
5.279
5.422
22,493
+0.07(+1.26%)
Apr 12, 2004
5.467
5.485
5.346
5.355
12,496
-0.08(-1.40%)
Apr 08, 2004
5.409
5.467
5.337
5.431
52,841
+0.02(+0.41%)
Apr 07, 2004
5.422
5.422
5.333
5.409
26,599
+0.01(+0.17%)
Apr 06, 2004
5.324
5.467
5.212
5.400
51,949
+0.09(+1.60%)
Apr 05, 2004
5.111
5.373
5.111
5.315
35,346
+0.09(+1.80%)
Apr 02, 2004
5.068
5.221
5.068
5.221
22,136
+0.06(+1.13%)
Apr 01, 2004
5.223
5.223
5.136
5.162
29,098
-0.06(-1.12%)
Mar 31, 2004
5.212
5.288
5.212
5.221
21,957
-0.13(-2.34%)
Mar 30, 2004
5.243
5.422
5.243
5.346
156,204
-0.01(-0.17%)
Mar 29, 2004
5.328
5.432
5.288
5.355
79,619
-0.03(-0.58%)
Mar 26, 2004
5.162
5.391
5.136
5.387
117,822
+0.10(+1.86%)
Mar 25, 2004
5.313
5.378
5.046
5.288
135,853
-0.11(-1.99%)
Mar 24, 2004
5.346
5.512
5.266
5.395
207,439
+0.15(+2.91%)
Mar 23, 2004
6.346
6.346
4.997
5.243
444,692
-1.03(-16.43%)
Mar 22, 2004
6.451
6.498
6.260
6.274
47,843
-0.23(-3.51%)
Mar 19, 2004
6.453
6.565
6.453
6.502
19,994
+0.09(+1.40%)
Mar 18, 2004
6.104
6.458
6.104
6.413
38,203
+0.31(+5.07%)
Mar 17, 2004
5.983
6.144
5.978
6.104
37,310
+0.10(+1.72%)
Mar 16, 2004
5.938
6.050
5.853
6.000
19,815
-0.00(-0.07%)
Mar 15, 2004
5.960
6.225
5.826
6.005
14,638
+0.08(+1.36%)
Mar 12, 2004
5.700
5.978
5.700
5.924
13,924
+0.08(+1.30%)
Mar 11, 2004
6.027
6.027
5.696
5.848
63,731
-0.25(-4.04%)
Mar 10, 2004
6.233
6.336
6.095
6.095
29,991
-0.14(-2.30%)
Mar 09, 2004
6.480
6.480
6.238
6.238
22,136
-0.09(-1.42%)
Mar 08, 2004
6.274
6.399
6.274
6.328
12,853
+0.00(+0.00%)
Mar 05, 2004
6.386
6.435
6.274
6.328
17,494
-0.15(-2.35%)
Mar 04, 2004
6.419
6.565
6.419
6.480
13,746
-0.08(-1.15%)
Mar 03, 2004
6.610
6.672
6.332
6.555
62,303
-0.13(-2.02%)
Mar 02, 2004
6.319
6.776
5.983
6.690
78,548
+0.15(+2.25%)
Mar 01, 2004
6.682
6.847
6.162
6.543
72,300
-0.00(-0.07%)
Feb 27, 2004
6.363
6.722
6.171
6.547
183,161
+0.38(+6.18%)
Feb 26, 2004
6.036
6.269
5.557
6.166
38,738
+0.12(+1.99%)
Feb 25, 2004
5.826
6.086
5.566
6.046
113,717
+0.22(+3.78%)
Feb 24, 2004
5.781
5.844
5.615
5.825
92,830
+0.04(+0.77%)
Feb 23, 2004
5.825
6.041
5.723
5.781
13,031
-0.07(-1.15%)
Feb 20, 2004
5.992
6.032
5.696
5.848
41,059
-0.22(-3.69%)
Feb 19, 2004
5.951
6.094
5.871
6.072
74,442
+0.16(+2.65%)
Feb 18, 2004
5.893
5.943
5.893
5.915
40,702
-0.13(-2.22%)
Feb 17, 2004
5.888
6.162
5.888
6.050
26,420
-0.04(-0.66%)
Feb 13, 2004
5.970
6.112
5.953
6.090
8,211
+0.05(+0.76%)
Feb 12, 2004
6.018
6.112
5.691
6.044
21,779
+0.10(+1.64%)
Feb 11, 2004
6.077
6.077
5.646
5.947
28,920
-0.10(-1.63%)
Feb 10, 2004
6.023
6.139
5.938
6.045
8,390
-0.09(-1.53%)
Feb 09, 2004
6.162
6.162
6.041
6.139
27,849
+0.04(+0.74%)
Feb 06, 2004
6.045
6.493
5.969
6.095
41,238
+0.25(+4.21%)
Feb 05, 2004
5.826
5.866
5.503
5.848
138,174
-0.07(-1.14%)
Feb 04, 2004
6.166
6.166
5.826
5.915
49,449
-0.29(-4.69%)
Feb 03, 2004
6.408
6.489
6.166
6.207
20,708
-0.30(-4.56%)
Feb 02, 2004
7.054
7.054
6.413
6.503
46,058
-0.19(-2.86%)
Jan 30, 2004
6.632
6.933
6.417
6.695
63,195
+0.20(+3.03%)
Jan 29, 2004
6.722
7.313
6.408
6.498
84,796
-0.22(-3.33%)
Jan 28, 2004
6.574
6.901
6.574
6.722
90,866
+0.15(+2.25%)
Jan 27, 2004
6.498
6.677
6.408
6.574
91,759
+0.08(+1.17%)
Jan 26, 2004
5.826
6.498
5.826
6.498
96,222
+0.62(+10.52%)
Jan 23, 2004
6.027
6.050
5.758
5.879
50,164
-0.14(-2.38%)
Jan 22, 2004
6.005
6.054
5.888
6.023
26,956
+0.09(+1.43%)
Jan 21, 2004
5.879
6.099
5.875
5.938
31,419
-0.03(-0.45%)
Jan 20, 2004
6.274
6.274
5.879
5.965
49,806
-0.28(-4.45%)
Jan 16, 2004
6.538
6.538
6.220
6.242
47,843
-0.05(-0.85%)
Jan 15, 2004
6.260
6.525
6.139
6.296
80,167
+0.09(+1.52%)
Jan 14, 2004
6.023
6.207
6.023
6.202
56,490
+0.13(+2.14%)
Jan 13, 2004
6.583
6.583
6.000
6.072
99,885
-0.34(-5.24%)
Jan 12, 2004
6.112
6.552
6.112
6.408
128,543
+0.30(+4.84%)
Jan 09, 2004
5.754
6.117
5.741
6.112
65,900
+0.29(+4.92%)
Jan 08, 2004
5.938
5.956
5.772
5.826
52,118
-0.01(-0.23%)
Jan 07, 2004
5.826
5.870
5.772
5.839
55,542
+0.10(+1.80%)
Jan 06, 2004
5.826
5.830
5.736
5.736
41,952
-0.24(-4.05%)
Jan 05, 2004
5.848
6.269
5.651
5.978
71,229
+0.07(+1.21%)
Jan 02, 2004
5.678
6.041
5.678
5.906
57,304
+0.10(+1.78%)
Dec 31, 2003
5.785
5.933
5.691
5.803
62,303
-0.11(-1.82%)
Dec 30, 2003
5.983
6.050
5.857
5.911
31,167
+0.04(+0.69%)
Dec 29, 2003
5.821
6.050
5.821
5.870
46,898
-0.08(-1.28%)
Dec 26, 2003
5.969
6.372
5.830
5.947
12,494
-0.09(-1.48%)
Dec 24, 2003
6.108
6.108
5.826
6.036
23,386
-0.01(-0.22%)
Dec 23, 2003
5.629
6.050
5.629
6.050
47,134
+0.02(+0.30%)
Dec 22, 2003
6.216
6.310
5.888
6.032
20,754
-0.37(-5.74%)
Dec 19, 2003
6.395
6.435
6.207
6.399
76,597
+0.07(+1.13%)
Dec 18, 2003
6.453
6.498
6.153
6.328
61,223
+0.09(+1.36%)
Dec 17, 2003
5.646
6.319
5.646
6.242
86,831
+0.33(+5.61%)
Dec 16, 2003
5.714
5.933
5.490
5.911
154,160
-0.09(-1.42%)
Dec 15, 2003
7.336
7.336
5.848
5.996
240,757
-0.71(-10.62%)
Dec 12, 2003
6.700
7.215
6.677
6.708
106,985
-0.03(-0.47%)
Dec 11, 2003
6.390
7.067
6.296
6.740
159,596
+0.13(+1.97%)
Dec 10, 2003
7.887
7.887
6.323
6.610
303,736
-1.37(-17.13%)
Dec 09, 2003
7.618
8.026
7.618
7.977
75,172
+0.29(+3.78%)
Dec 08, 2003
7.721
7.842
7.484
7.686
33,222
+0.01(+0.19%)
Dec 05, 2003
7.582
8.048
7.596
7.672
63,122
+0.09(+1.18%)
Dec 04, 2003
7.596
7.730
7.551
7.582
121,982
+0.10(+1.32%)
Dec 03, 2003
7.569
7.618
7.470
7.484
120,709
+0.01(+0.18%)
Dec 02, 2003
7.125
7.475
7.103
7.470
106,483
+0.39(+5.51%)
Dec 01, 2003
7.322
7.340
7.071
7.080
43,419
-0.17(-2.29%)
Nov 28, 2003
7.170
7.268
7.071
7.246
24,433
+0.03(+0.43%)
Nov 26, 2003
7.197
7.331
7.170
7.215
28,384
+0.02(+0.25%)
Nov 25, 2003
7.170
7.269
7.085
7.197
61,425
+0.09(+1.26%)
Nov 24, 2003
7.215
7.349
6.977
7.107
85,680
-0.27(-3.65%)
Nov 21, 2003
7.501
7.596
7.305
7.376
93,222
-0.13(-1.67%)
Nov 20, 2003
7.184
7.672
7.184
7.501
33,060
-0.01(-0.18%)
Nov 19, 2003
7.237
7.793
7.237
7.515
74,785
+0.23(+3.19%)
Nov 18, 2003
7.511
7.887
6.968
7.282
133,123
+0.00(+0.06%)
Nov 17, 2003
7.986
8.022
6.964
7.278
105,858
-0.71(-8.87%)
Nov 14, 2003
7.730
7.986
7.551
7.986
49,353
+0.25(+3.18%)
Nov 13, 2003
7.233
7.739
7.233
7.739
56,928
+0.35(+4.67%)
Nov 12, 2003
7.573
7.573
6.964
7.394
78,648
-0.17(-2.30%)
Nov 11, 2003
7.668
7.753
7.399
7.568
55,510
-0.24(-3.10%)
Nov 10, 2003
7.618
7.981
7.618
7.811
50,497
+0.17(+2.29%)
Nov 07, 2003
7.479
8.488
7.479
7.636
98,655
+0.29(+3.90%)
Nov 06, 2003
7.197
7.457
7.148
7.349
20,586
-0.01(-0.13%)
Nov 05, 2003
7.394
7.407
6.834
7.359
54,064
-0.06(-0.78%)
Nov 04, 2003
7.300
7.484
7.201
7.417
86,892
+0.02(+0.24%)
Nov 03, 2003
7.694
7.833
7.219
7.399
258,043
-0.07(-0.96%)
Oct 31, 2003
6.700
7.618
6.610
7.470
245,875
+0.85(+12.79%)
Oct 30, 2003
6.050
6.691
6.207
6.623
136,158
+0.57(+9.48%)
Oct 29, 2003
5.915
6.233
5.790
6.050
35,436
+0.22(+3.85%)
Oct 28, 2003
5.436
5.924
5.422
5.826
57,126
+0.47(+8.70%)
Oct 27, 2003
5.781
6.184
5.271
5.360
63,731
-0.35(-6.05%)
Oct 24, 2003
5.848
6.180
5.691
5.705
56,412
-0.48(-7.75%)
Oct 23, 2003
6.054
6.274
5.933
6.184
30,169
-0.07(-1.07%)
Oct 22, 2003
6.283
6.283
6.050
6.251
24,635
-0.03(-0.51%)
Oct 21, 2003
6.363
6.462
5.781
6.283
52,806
-0.04(-0.57%)
Oct 20, 2003
6.386
7.125
5.960
6.319
125,518
+0.30(+5.07%)
Oct 17, 2003
6.005
6.050
5.808
6.014
24,814
+0.07(+1.21%)
Oct 16, 2003
5.929
5.929
5.929
5.942
82,918
+0.08(+1.38%)
Oct 15, 2003
6.041
6.041
5.803
5.862
94,258
-0.18(-3.04%)
Oct 14, 2003
5.803
6.050
5.736
6.045
63,013
+0.24(+4.17%)
Oct 13, 2003
5.413
5.938
5.315
5.803
83,475
+0.41(+7.65%)
Oct 10, 2003
5.422
5.458
5.225
5.391
18,564
-0.05(-0.91%)
Oct 09, 2003
5.324
5.440
5.136
5.440
43,392
+0.13(+2.45%)
Oct 08, 2003
5.176
5.400
5.077
5.310
55,610
+0.12(+2.33%)
Oct 07, 2003
5.266
5.369
4.961
5.189
30,616
-0.06(-1.19%)
Oct 06, 2003
4.929
5.252
4.714
5.252
54,984
+0.30(+6.06%)
Oct 03, 2003
4.898
5.024
4.715
4.952
31,240
-0.03(-0.54%)
Oct 02, 2003
4.705
4.992
4.705
4.979
31,883
+0.20(+4.12%)
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.