Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Axt Inc
(NQ:
AXTI
)
3.280
-0.150 (-4.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2012
5.110
5.230
5.080
5.090
191,014
-0.06(-1.17%)
Apr 27, 2012
5.140
5.170
4.980
5.150
398,225
+0.00(+0.00%)
Apr 26, 2012
5.450
5.450
4.970
5.150
1,223,885
-0.92(-15.16%)
Apr 25, 2012
5.940
6.171
5.940
6.070
166,251
+0.22(+3.76%)
Apr 24, 2012
5.800
5.910
5.760
5.850
136,613
+0.05(+0.95%)
Apr 23, 2012
5.870
5.960
5.730
5.795
290,685
-0.22(-3.74%)
Apr 20, 2012
6.220
6.220
6.000
6.020
196,333
-0.11(-1.79%)
Apr 19, 2012
6.380
6.450
6.040
6.130
193,049
-0.22(-3.46%)
Apr 18, 2012
6.320
6.470
6.260
6.350
188,133
-0.05(-0.78%)
Apr 17, 2012
6.280
6.530
6.240
6.400
284,907
+0.21(+3.39%)
Apr 16, 2012
6.000
6.250
5.950
6.190
249,266
+0.19(+3.17%)
Apr 13, 2012
6.100
6.100
5.920
6.000
162,858
-0.14(-2.28%)
Apr 12, 2012
5.890
6.290
5.890
6.140
397,007
+0.25(+4.24%)
Apr 11, 2012
5.710
6.030
5.660
5.890
207,356
+0.26(+4.62%)
Apr 10, 2012
5.840
6.000
5.560
5.630
409,384
-0.21(-3.60%)
Apr 09, 2012
5.790
5.990
5.711
5.840
235,976
-0.15(-2.50%)
Apr 05, 2012
5.980
6.080
5.900
5.990
223,810
+0.00(+0.00%)
Apr 04, 2012
6.130
6.130
5.850
5.990
533,979
-0.23(-3.70%)
Apr 03, 2012
6.320
6.500
6.200
6.220
155,173
-0.11(-1.74%)
Apr 02, 2012
6.340
6.380
6.250
6.330
252,769
-0.02(-0.31%)
Mar 30, 2012
6.620
6.620
6.340
6.350
227,368
-0.21(-3.20%)
Mar 29, 2012
6.670
6.680
6.420
6.560
240,596
-0.18(-2.67%)
Mar 28, 2012
6.670
6.840
6.550
6.740
249,161
+0.09(+1.35%)
Mar 27, 2012
6.510
6.800
6.380
6.650
347,931
+0.14(+2.15%)
Mar 26, 2012
6.600
6.628
6.440
6.510
272,409
-0.03(-0.46%)
Mar 23, 2012
6.480
6.560
6.400
6.540
229,586
+0.05(+0.77%)
Mar 22, 2012
6.190
6.580
6.160
6.490
550,097
+0.26(+4.17%)
Mar 21, 2012
6.360
6.370
6.130
6.230
206,793
-0.07(-1.11%)
Mar 20, 2012
6.390
6.400
6.260
6.300
206,030
-0.13(-2.02%)
Mar 19, 2012
6.490
6.575
6.350
6.430
377,850
-0.10(-1.53%)
Mar 16, 2012
6.370
6.680
6.270
6.530
1,067,968
+0.38(+6.18%)
Mar 15, 2012
5.800
6.180
5.670
6.150
403,603
+0.36(+6.22%)
Mar 14, 2012
5.610
5.810
5.430
5.790
144,270
+0.16(+2.84%)
Mar 13, 2012
5.620
5.650
5.540
5.630
121,707
+0.06(+1.08%)
Mar 12, 2012
5.590
5.670
5.530
5.570
50,632
-0.04(-0.71%)
Mar 09, 2012
5.370
5.690
5.370
5.610
182,597
+0.27(+5.06%)
Mar 08, 2012
5.300
5.400
5.230
5.340
162,162
+0.08(+1.52%)
Mar 07, 2012
5.230
5.301
5.170
5.260
135,552
+0.03(+0.57%)
Mar 06, 2012
5.200
5.280
5.150
5.230
208,693
-0.04(-0.76%)
Mar 05, 2012
5.320
5.390
5.150
5.270
204,336
-0.08(-1.50%)
Mar 02, 2012
5.610
5.720
5.350
5.350
163,834
-0.26(-4.63%)
Mar 01, 2012
5.750
5.790
5.610
5.610
318,770
-0.12(-2.09%)
Feb 29, 2012
5.840
5.910
5.670
5.730
269,577
-0.11(-1.88%)
Feb 28, 2012
5.740
5.980
5.730
5.840
214,775
+0.11(+1.92%)
Feb 27, 2012
5.650
5.830
5.600
5.730
394,859
+0.05(+0.88%)
Feb 24, 2012
5.300
5.880
5.300
5.680
1,229,697
+0.58(+11.37%)
Feb 23, 2012
5.010
5.160
4.880
5.100
337,939
+0.09(+1.80%)
Feb 22, 2012
5.150
5.200
5.000
5.010
112,896
-0.15(-2.91%)
Feb 21, 2012
5.320
5.420
5.150
5.160
123,274
-0.16(-3.01%)
Feb 17, 2012
5.270
5.340
5.230
5.320
277,647
+0.09(+1.72%)
Feb 16, 2012
5.060
5.330
5.060
5.230
152,263
+0.16(+3.16%)
Feb 15, 2012
5.140
5.180
5.030
5.070
120,664
-0.04(-0.78%)
Feb 14, 2012
5.060
5.150
5.000
5.110
186,555
-0.01(-0.20%)
Feb 13, 2012
5.210
5.270
4.990
5.120
237,237
-0.03(-0.58%)
Feb 10, 2012
5.170
5.250
5.061
5.150
211,181
-0.08(-1.53%)
Feb 09, 2012
5.550
5.600
5.200
5.230
376,441
-0.32(-5.77%)
Feb 08, 2012
5.380
5.580
5.380
5.550
129,769
+0.18(+3.35%)
Feb 07, 2012
5.520
5.520
5.360
5.370
97,267
-0.14(-2.54%)
Feb 06, 2012
5.430
5.570
5.321
5.510
137,908
+0.06(+1.10%)
Feb 03, 2012
5.730
5.800
5.400
5.450
323,922
-0.12(-2.15%)
Feb 02, 2012
5.430
5.680
5.410
5.570
284,744
+0.18(+3.34%)
Feb 01, 2012
5.170
5.480
5.120
5.390
247,091
+0.26(+5.07%)
Jan 31, 2012
5.330
5.340
5.120
5.130
199,548
-0.18(-3.39%)
Jan 30, 2012
5.390
5.420
5.220
5.310
225,230
-0.10(-1.85%)
Jan 27, 2012
5.070
5.480
5.010
5.410
221,936
+0.32(+6.29%)
Jan 26, 2012
5.140
5.220
5.090
5.090
111,271
-0.04(-0.78%)
Jan 25, 2012
5.200
5.330
5.100
5.130
294,936
-0.04(-0.77%)
Jan 24, 2012
4.950
5.170
4.940
5.170
182,184
+0.18(+3.61%)
Jan 23, 2012
5.010
5.040
4.900
4.990
148,896
-0.03(-0.60%)
Jan 20, 2012
4.890
5.040
4.830
5.020
208,995
+0.12(+2.45%)
Jan 19, 2012
4.810
5.015
4.800
4.900
303,431
+0.12(+2.51%)
Jan 18, 2012
4.520
4.800
4.520
4.780
175,921
+0.28(+6.22%)
Jan 17, 2012
4.730
4.777
4.470
4.500
231,687
-0.22(-4.66%)
Jan 13, 2012
4.770
4.770
4.700
4.720
173,452
-0.11(-2.28%)
Jan 12, 2012
4.930
4.930
4.780
4.830
147,761
-0.08(-1.63%)
Jan 11, 2012
4.640
4.920
4.610
4.910
281,869
+0.27(+5.82%)
Jan 10, 2012
4.580
4.730
4.560
4.640
314,566
+0.13(+2.88%)
Jan 09, 2012
4.450
4.570
4.440
4.510
144,890
+0.09(+2.04%)
Jan 06, 2012
4.510
4.550
4.410
4.420
171,491
-0.10(-2.21%)
Jan 05, 2012
4.490
4.570
4.420
4.520
138,210
+0.02(+0.44%)
Jan 04, 2012
4.510
4.580
4.400
4.500
139,323
+0.33(+7.91%)
Dec 30, 2011
4.180
4.270
4.080
4.170
221,545
-0.05(-1.18%)
Dec 29, 2011
4.190
4.250
4.147
4.220
348,809
+0.06(+1.44%)
Dec 28, 2011
4.250
4.250
4.021
4.160
210,140
-0.10(-2.35%)
Dec 27, 2011
4.210
4.300
4.170
4.260
301,391
+0.00(+0.00%)
Dec 23, 2011
4.090
4.272
4.050
4.260
152,465
+0.30(+7.58%)
Dec 21, 2011
3.990
4.010
3.870
3.960
84,634
-0.05(-1.25%)
Dec 20, 2011
3.900
4.100
3.850
4.010
297,401
+0.19(+4.97%)
Dec 19, 2011
3.910
3.910
3.790
3.820
140,390
-0.05(-1.29%)
Dec 16, 2011
3.910
3.980
3.840
3.870
215,663
-0.01(-0.26%)
Dec 15, 2011
3.890
3.899
3.800
3.880
180,806
+0.04(+1.04%)
Dec 14, 2011
3.720
3.840
3.630
3.840
314,549
+0.09(+2.40%)
Dec 13, 2011
3.880
3.937
3.700
3.750
190,948
-0.10(-2.60%)
Dec 12, 2011
3.830
3.949
3.760
3.850
239,778
-0.10(-2.53%)
Dec 09, 2011
3.930
4.030
3.909
3.950
387,503
+0.05(+1.28%)
Dec 08, 2011
3.980
4.040
3.900
3.900
267,323
-0.11(-2.74%)
Dec 07, 2011
4.060
4.090
3.990
4.010
235,534
-0.07(-1.72%)
Dec 06, 2011
4.020
4.130
4.000
4.080
143,857
+0.05(+1.24%)
Dec 05, 2011
4.110
4.130
3.950
4.030
268,208
-0.02(-0.49%)
Dec 02, 2011
3.990
4.110
3.990
4.050
649,336
+0.13(+3.32%)
Dec 01, 2011
4.180
4.190
3.910
3.920
384,855
-0.27(-6.44%)
Nov 30, 2011
4.100
4.210
4.020
4.190
375,607
+0.22(+5.54%)
Nov 29, 2011
4.020
4.020
3.900
3.970
227,534
-0.05(-1.24%)
Nov 28, 2011
3.870
4.070
3.850
4.020
310,583
+0.28(+7.49%)
Nov 25, 2011
3.780
3.820
3.690
3.740
290,940
-0.06(-1.58%)
Nov 23, 2011
3.880
3.959
3.750
3.800
197,142
-0.14(-3.55%)
Nov 22, 2011
3.970
4.040
3.900
3.940
203,082
-0.04(-1.01%)
Nov 21, 2011
4.160
4.160
3.910
3.980
400,847
-0.28(-6.57%)
Nov 18, 2011
4.420
4.450
4.240
4.260
346,673
-0.16(-3.62%)
Nov 17, 2011
4.550
4.610
4.370
4.420
292,895
-0.13(-2.86%)
Nov 16, 2011
4.530
4.680
4.530
4.550
165,712
-0.03(-0.66%)
Nov 15, 2011
4.550
4.620
4.440
4.580
319,105
+0.02(+0.44%)
Nov 14, 2011
4.690
4.720
4.520
4.560
251,430
-0.17(-3.59%)
Nov 11, 2011
4.570
4.750
4.521
4.730
249,697
+0.23(+5.11%)
Nov 10, 2011
4.650
4.650
4.450
4.500
312,893
-0.07(-1.53%)
Nov 09, 2011
4.640
4.740
4.560
4.570
359,203
-0.22(-4.59%)
Nov 08, 2011
4.780
4.900
4.730
4.790
606,506
+0.06(+1.27%)
Nov 07, 2011
4.700
4.750
4.570
4.730
305,394
+0.04(+0.85%)
Nov 04, 2011
4.470
4.740
4.440
4.690
456,581
+0.18(+3.99%)
Nov 03, 2011
4.750
4.750
4.470
4.510
582,656
-0.17(-3.63%)
Nov 02, 2011
4.570
4.700
4.520
4.680
569,402
+0.19(+4.23%)
Nov 01, 2011
4.540
4.550
4.350
4.490
665,753
-0.21(-4.47%)
Oct 31, 2011
4.810
4.870
4.650
4.700
440,336
-0.09(-1.88%)
Oct 28, 2011
4.640
4.940
4.630
4.790
815,861
+0.19(+4.13%)
Oct 27, 2011
4.960
4.989
4.310
4.600
3,876,628
-1.32(-22.30%)
Oct 26, 2011
5.640
5.970
5.540
5.920
658,388
+0.37(+6.67%)
Oct 25, 2011
5.830
5.840
5.540
5.550
353,052
-0.33(-5.61%)
Oct 24, 2011
5.390
5.940
5.381
5.880
469,145
+0.54(+10.11%)
Oct 21, 2011
5.360
5.400
5.207
5.340
249,357
+0.11(+2.10%)
Oct 20, 2011
5.120
5.260
4.970
5.230
263,199
+0.11(+2.15%)
Oct 19, 2011
5.380
5.450
5.100
5.120
273,147
-0.27(-5.01%)
Oct 18, 2011
5.350
5.420
5.210
5.390
274,356
+0.06(+1.13%)
Oct 17, 2011
5.320
5.520
5.290
5.330
365,346
-0.03(-0.56%)
Oct 14, 2011
5.650
5.810
5.340
5.360
701,969
-0.18(-3.25%)
Oct 13, 2011
5.110
5.680
5.100
5.540
887,222
+0.38(+7.36%)
Oct 12, 2011
5.160
5.310
5.050
5.160
381,143
+0.07(+1.38%)
Oct 11, 2011
5.130
5.140
4.950
5.090
319,091
-0.11(-2.12%)
Oct 10, 2011
5.230
5.365
5.040
5.200
387,097
+0.10(+1.96%)
Oct 07, 2011
5.160
5.260
5.000
5.100
419,102
+0.01(+0.20%)
Oct 06, 2011
5.080
5.200
4.840
5.090
496,087
+0.11(+2.21%)
Oct 05, 2011
4.950
5.150
4.720
4.980
508,377
+0.05(+1.01%)
Oct 04, 2011
4.560
4.970
4.530
4.930
591,043
+0.32(+6.94%)
Oct 03, 2011
4.960
5.100
4.560
4.610
659,743
-0.42(-8.35%)
Sep 30, 2011
5.210
5.235
4.980
5.030
600,890
-0.30(-5.63%)
Sep 29, 2011
5.560
5.600
5.230
5.330
498,578
-0.07(-1.30%)
Sep 28, 2011
5.400
5.670
5.250
5.400
743,236
+0.00(+0.00%)
Sep 27, 2011
5.530
5.740
5.340
5.400
327,555
+0.01(+0.19%)
Sep 26, 2011
5.330
5.390
5.160
5.390
534,270
+0.06(+1.13%)
Sep 23, 2011
5.190
5.400
5.060
5.330
572,543
+0.06(+1.14%)
Sep 22, 2011
5.490
5.630
5.200
5.270
500,720
-0.40(-7.05%)
Sep 21, 2011
5.840
6.010
5.660
5.670
337,644
-0.15(-2.58%)
Sep 20, 2011
5.990
6.000
5.800
5.820
574,709
-0.12(-2.02%)
Sep 19, 2011
6.070
6.070
5.910
5.940
447,346
-0.23(-3.73%)
Sep 16, 2011
6.250
6.265
6.130
6.170
738,539
-0.02(-0.32%)
Sep 15, 2011
6.760
6.760
6.080
6.190
948,576
-0.45(-6.78%)
Sep 14, 2011
6.890
6.890
6.630
6.640
629,900
-0.19(-2.78%)
Sep 13, 2011
6.830
6.969
6.680
6.830
606,047
+0.00(+0.00%)
Sep 12, 2011
6.810
7.040
6.510
6.830
790,053
-0.09(-1.30%)
Sep 09, 2011
7.230
7.300
6.900
6.920
615,169
-0.19(-2.67%)
Sep 08, 2011
7.320
7.480
6.960
7.110
567,135
-0.23(-3.13%)
Sep 07, 2011
7.800
7.880
7.330
7.340
619,543
-0.27(-3.55%)
Sep 06, 2011
7.070
7.620
7.031
7.610
365,076
+0.29(+3.96%)
Sep 02, 2011
7.500
7.747
7.290
7.320
351,780
-0.31(-4.06%)
Sep 01, 2011
7.810
7.960
7.610
7.630
268,050
-0.14(-1.80%)
Aug 31, 2011
8.250
8.280
7.700
7.770
682,578
-0.44(-5.36%)
Aug 30, 2011
7.830
8.300
7.550
8.210
653,315
+0.32(+4.06%)
Aug 29, 2011
7.550
7.900
7.550
7.890
294,718
+0.46(+6.19%)
Aug 26, 2011
7.250
7.470
7.020
7.430
326,759
+0.10(+1.36%)
Aug 25, 2011
7.700
7.840
7.310
7.330
272,626
-0.33(-4.31%)
Aug 24, 2011
7.680
7.810
7.430
7.660
198,400
-0.03(-0.39%)
Aug 23, 2011
7.050
7.770
7.050
7.690
423,670
+0.70(+10.01%)
Aug 22, 2011
7.330
7.350
6.890
6.990
571,764
-0.11(-1.55%)
Aug 19, 2011
7.240
7.480
7.050
7.100
416,642
-0.29(-3.92%)
Aug 18, 2011
7.770
7.910
7.360
7.390
597,234
-0.78(-9.55%)
Aug 17, 2011
8.210
8.349
7.950
8.170
205,566
-0.01(-0.12%)
Aug 16, 2011
8.350
8.414
8.050
8.180
325,914
-0.27(-3.20%)
Aug 15, 2011
8.360
8.470
8.220
8.450
184,019
+0.24(+2.92%)
Aug 12, 2011
8.440
8.480
8.100
8.210
332,554
-0.13(-1.56%)
Aug 11, 2011
8.110
8.470
8.010
8.340
603,212
+0.34(+4.25%)
Aug 10, 2011
7.880
8.435
7.650
8.000
833,216
-0.12(-1.48%)
Aug 09, 2011
7.730
8.130
7.350
8.120
1,131,135
+0.98(+13.73%)
Aug 08, 2011
7.560
7.900
7.050
7.140
1,141,184
-0.75(-9.51%)
Aug 05, 2011
8.170
8.330
7.580
7.890
754,710
-0.13(-1.62%)
Aug 04, 2011
8.560
8.595
8.020
8.020
711,205
-0.69(-7.92%)
Aug 03, 2011
8.940
9.020
8.450
8.710
858,458
-0.25(-2.79%)
Aug 02, 2011
9.040
9.100
8.770
8.960
780,887
-0.20(-2.18%)
Aug 01, 2011
8.920
9.240
8.820
9.160
1,274,828
+0.43(+4.93%)
Jul 29, 2011
8.530
8.780
8.231
8.730
988,395
-0.01(-0.11%)
Jul 28, 2011
8.330
8.800
8.190
8.740
2,147,060
+1.49(+20.55%)
Jul 27, 2011
7.310
7.430
7.160
7.250
455,110
-0.16(-2.16%)
Jul 26, 2011
7.500
7.530
7.260
7.410
274,436
-0.08(-1.07%)
Jul 25, 2011
7.590
7.690
7.490
7.490
237,044
-0.21(-2.73%)
Jul 22, 2011
7.350
7.700
7.280
7.700
430,144
+0.35(+4.76%)
Jul 21, 2011
7.250
7.360
7.090
7.350
339,973
+0.10(+1.38%)
Jul 20, 2011
7.240
7.470
7.010
7.250
140,232
+0.03(+0.42%)
Jul 19, 2011
7.130
7.280
7.130
7.220
359,473
+0.19(+2.70%)
Jul 18, 2011
7.220
7.250
7.000
7.030
419,101
-0.24(-3.30%)
Jul 15, 2011
7.320
7.490
7.200
7.270
307,553
-0.03(-0.41%)
Jul 14, 2011
7.200
7.470
7.133
7.300
523,686
+0.11(+1.53%)
Jul 13, 2011
7.150
7.360
7.120
7.190
540,556
+0.14(+1.99%)
Jul 12, 2011
7.800
7.850
7.010
7.050
1,089,693
-0.84(-10.65%)
Jul 11, 2011
7.910
8.080
7.870
7.890
568,314
-0.24(-2.95%)
Jul 08, 2011
8.010
8.150
7.872
8.130
532,215
+0.00(+0.00%)
Jul 07, 2011
8.220
8.340
8.100
8.130
391,674
+0.03(+0.37%)
Jul 06, 2011
8.060
8.170
7.900
8.100
364,334
+0.00(+0.00%)
Jul 05, 2011
8.230
8.269
7.810
8.100
875,090
-0.15(-1.82%)
Jul 01, 2011
8.460
8.860
8.220
8.250
1,119,535
-0.23(-2.71%)
Jun 30, 2011
8.660
8.900
8.350
8.480
636,832
-0.20(-2.30%)
Jun 29, 2011
8.410
8.720
8.160
8.680
772,344
+0.33(+3.94%)
Jun 28, 2011
8.010
8.360
8.000
8.351
623,705
+0.41(+5.18%)
Jun 27, 2011
8.080
8.130
7.880
7.940
395,556
-0.05(-0.63%)
Jun 24, 2011
8.120
8.140
7.895
7.990
487,785
-0.13(-1.60%)
Jun 23, 2011
7.790
8.120
7.500
8.120
444,212
+0.22(+2.78%)
Jun 22, 2011
8.060
8.140
7.860
7.900
378,096
-0.25(-3.07%)
Jun 21, 2011
8.030
8.270
8.010
8.150
462,037
+0.17(+2.13%)
Jun 20, 2011
7.970
8.110
7.930
7.980
257,588
-0.09(-1.12%)
Jun 17, 2011
8.120
8.300
7.920
8.070
499,389
+0.11(+1.38%)
Jun 16, 2011
8.180
8.390
7.850
7.960
452,409
-0.23(-2.81%)
Jun 15, 2011
8.250
8.600
8.130
8.190
934,964
-0.23(-2.73%)
Jun 14, 2011
7.850
8.430
7.830
8.420
1,054,874
+0.65(+8.37%)
Jun 13, 2011
7.800
7.960
7.653
7.770
563,014
+0.04(+0.52%)
Jun 10, 2011
7.590
7.820
7.390
7.730
424,585
+0.05(+0.65%)
Jun 09, 2011
7.510
7.840
7.470
7.680
382,303
+0.16(+2.13%)
Jun 08, 2011
7.680
7.860
7.520
7.520
458,062
-0.23(-2.97%)
Jun 07, 2011
7.640
7.770
7.430
7.750
401,201
+0.17(+2.25%)
Jun 06, 2011
7.670
7.840
7.550
7.580
380,472
-0.16(-2.07%)
Jun 03, 2011
7.520
7.810
7.450
7.740
385,416
+0.49(+6.76%)
May 24, 2011
7.300
7.420
7.190
7.250
322,893
+0.00(+0.00%)
May 23, 2011
7.430
7.450
7.200
7.250
478,183
-0.39(-5.10%)
May 20, 2011
7.740
7.800
7.600
7.640
233,538
-0.14(-1.80%)
May 19, 2011
7.830
7.890
7.660
7.780
327,192
-0.04(-0.51%)
May 18, 2011
7.600
7.910
7.500
7.820
475,492
+0.22(+2.89%)
May 17, 2011
7.610
7.750
7.450
7.600
443,045
-0.08(-1.04%)
May 16, 2011
7.800
7.970
7.630
7.680
489,766
-0.19(-2.41%)
May 13, 2011
8.150
8.180
7.870
7.870
383,920
-0.28(-3.44%)
May 12, 2011
7.950
8.190
7.770
8.150
461,230
+0.15(+1.88%)
May 11, 2011
8.150
8.210
7.820
8.000
528,947
-0.20(-2.44%)
May 10, 2011
8.260
8.480
8.190
8.200
591,546
-0.01(-0.12%)
May 09, 2011
8.300
8.320
8.120
8.210
452,447
-0.06(-0.73%)
May 06, 2011
8.000
8.410
7.990
8.270
775,742
+0.35(+4.42%)
May 05, 2011
7.790
8.040
7.700
7.920
913,034
-0.08(-1.00%)
May 04, 2011
8.000
8.190
7.590
8.000
2,852,092
+0.81(+11.27%)
May 03, 2011
6.700
7.300
6.700
7.190
1,489,547
+0.52(+7.79%)
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.