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, 2004
2.260
2.300
1.930
2.110
206,800
-0.09(-4.09%)
Apr 29, 2004
2.690
2.730
2.120
2.200
299,800
-0.65(-22.81%)
Apr 28, 2004
3.090
3.200
2.800
2.850
210,000
-0.45(-13.64%)
Apr 27, 2004
3.300
3.360
3.300
3.300
48,100
-0.01(-0.30%)
Apr 26, 2004
3.355
3.420
3.300
3.310
62,200
-0.05(-1.49%)
Apr 23, 2004
3.350
3.390
3.310
3.360
8,800
+0.06(+1.82%)
Apr 22, 2004
3.280
3.400
3.280
3.300
37,600
+0.00(+0.00%)
Apr 21, 2004
3.330
3.370
3.280
3.300
53,600
+0.02(+0.61%)
Apr 20, 2004
3.500
3.500
3.280
3.280
32,000
-0.06(-1.80%)
Apr 19, 2004
3.365
3.440
3.230
3.340
111,400
-0.01(-0.30%)
Apr 16, 2004
3.350
3.420
3.260
3.350
48,700
+0.10(+3.08%)
Apr 15, 2004
3.350
3.350
3.240
3.250
48,400
-0.01(-0.31%)
Apr 14, 2004
3.430
3.430
3.260
3.260
56,700
-0.06(-1.81%)
Apr 13, 2004
3.400
3.400
3.300
3.320
46,400
-0.10(-2.92%)
Apr 12, 2004
3.400
3.500
3.400
3.420
31,000
+0.00(+0.00%)
Apr 08, 2004
3.400
3.500
3.320
3.420
61,100
+0.00(+0.00%)
Apr 07, 2004
3.380
3.460
3.350
3.420
29,400
-0.01(-0.29%)
Apr 06, 2004
3.326
3.490
3.326
3.430
13,200
-0.02(-0.58%)
Apr 05, 2004
3.570
3.570
3.350
3.450
49,900
+0.00(+0.00%)
Apr 02, 2004
3.390
3.470
3.300
3.450
57,500
+0.11(+3.29%)
Apr 01, 2004
3.250
3.520
3.250
3.340
78,700
+0.08(+2.45%)
Mar 31, 2004
3.180
3.340
3.150
3.260
54,500
-0.06(-1.81%)
Mar 30, 2004
3.350
3.390
3.250
3.320
72,900
-0.04(-1.19%)
Mar 29, 2004
3.300
3.500
3.300
3.360
69,400
-0.09(-2.61%)
Mar 26, 2004
3.530
3.530
3.300
3.450
69,400
+0.00(+0.00%)
Mar 25, 2004
3.490
3.500
3.400
3.450
62,200
+0.06(+1.77%)
Mar 24, 2004
3.250
3.400
3.210
3.390
71,000
+0.09(+2.73%)
Mar 23, 2004
3.180
3.350
3.000
3.300
84,200
+0.08(+2.48%)
Mar 22, 2004
3.250
3.250
3.110
3.220
44,700
-0.05(-1.53%)
Mar 19, 2004
3.160
3.320
3.110
3.270
63,400
+0.11(+3.48%)
Mar 18, 2004
3.340
3.340
3.160
3.160
59,700
-0.18(-5.39%)
Mar 17, 2004
3.060
3.350
3.050
3.340
57,500
+0.14(+4.37%)
Mar 16, 2004
3.220
3.390
3.050
3.200
126,900
-0.08(-2.44%)
Mar 15, 2004
3.270
3.350
3.260
3.280
101,800
-0.16(-4.65%)
Mar 12, 2004
3.390
3.570
3.280
3.440
101,000
-0.02(-0.58%)
Mar 11, 2004
3.550
3.690
3.400
3.460
235,500
-0.20(-5.46%)
Mar 10, 2004
3.780
3.820
3.580
3.660
209,100
-0.21(-5.43%)
Mar 09, 2004
4.020
4.020
3.820
3.870
52,800
+0.07(+1.84%)
Mar 08, 2004
3.900
3.900
3.760
3.800
27,900
+0.01(+0.26%)
Mar 05, 2004
3.900
4.100
3.722
3.790
99,000
-0.10(-2.50%)
Mar 04, 2004
3.465
3.950
3.430
3.887
185,800
+0.39(+11.06%)
Mar 03, 2004
3.620
3.750
3.400
3.500
308,700
-0.20(-5.41%)
Mar 02, 2004
3.750
3.860
3.650
3.700
256,900
-0.15(-3.90%)
Mar 01, 2004
3.930
4.090
3.800
3.850
225,500
-0.23(-5.64%)
Feb 27, 2004
4.200
4.200
4.010
4.080
110,100
-0.09(-2.16%)
Feb 26, 2004
4.095
4.200
3.990
4.170
94,900
+0.00(+0.07%)
Feb 25, 2004
4.210
4.260
3.910
4.167
210,100
-0.00(-0.02%)
Feb 24, 2004
4.080
4.280
4.050
4.168
224,900
-0.09(-2.16%)
Feb 23, 2004
4.240
4.300
4.100
4.260
205,700
+0.03(+0.71%)
Feb 20, 2004
4.200
4.300
4.100
4.230
124,800
-0.11(-2.47%)
Feb 19, 2004
4.419
4.420
4.110
4.337
144,200
-0.06(-1.43%)
Feb 18, 2004
4.240
4.490
4.210
4.400
132,800
+0.00(+0.00%)
Feb 17, 2004
4.480
4.490
4.290
4.400
70,800
-0.08(-1.79%)
Feb 13, 2004
4.519
4.530
4.300
4.480
92,100
+0.04(+0.90%)
Feb 12, 2004
4.500
4.530
4.300
4.440
130,100
+0.06(+1.37%)
Feb 11, 2004
4.290
4.500
4.290
4.380
436,200
+0.14(+3.30%)
Feb 10, 2004
4.400
4.550
4.200
4.240
327,100
-0.04(-0.93%)
Feb 09, 2004
4.510
4.680
4.240
4.280
230,300
-0.17(-3.82%)
Feb 06, 2004
4.380
4.540
4.320
4.450
391,500
+0.14(+3.18%)
Feb 05, 2004
3.960
4.400
3.820
4.313
347,800
+0.41(+10.59%)
Feb 04, 2004
3.850
4.040
3.720
3.900
121,400
-0.08(-2.01%)
Feb 03, 2004
3.950
3.997
3.710
3.980
124,000
+0.03(+0.76%)
Feb 02, 2004
4.100
4.100
3.780
3.950
197,800
+0.09(+2.33%)
Jan 30, 2004
3.999
4.037
3.830
3.860
163,100
-0.09(-2.28%)
Jan 29, 2004
3.960
4.000
3.700
3.950
340,100
-0.05(-1.25%)
Jan 28, 2004
4.260
4.340
3.970
4.000
214,000
-0.34(-7.83%)
Jan 27, 2004
4.280
4.410
4.070
4.340
198,200
+0.01(+0.23%)
Jan 26, 2004
4.340
4.430
4.170
4.330
100,800
+0.08(+1.91%)
Jan 23, 2004
4.100
4.400
4.100
4.249
89,900
+0.09(+2.14%)
Jan 22, 2004
4.350
4.450
4.090
4.160
189,000
-0.14(-3.26%)
Jan 21, 2004
4.490
4.650
4.250
4.300
415,600
-0.28(-6.11%)
Jan 20, 2004
4.310
4.620
4.250
4.580
382,700
+0.43(+10.36%)
Jan 16, 2004
4.150
4.200
4.060
4.150
238,100
+0.08(+1.97%)
Jan 15, 2004
4.030
4.200
3.880
4.070
206,615
-0.08(-1.93%)
Jan 14, 2004
4.260
4.340
4.100
4.150
187,356
-0.08(-1.89%)
Jan 13, 2004
4.160
4.260
4.050
4.230
462,236
+0.15(+3.63%)
Jan 12, 2004
4.050
4.170
3.900
4.082
544,655
+0.31(+8.28%)
Jan 09, 2004
3.540
4.030
3.500
3.770
772,026
+0.25(+7.10%)
Jan 08, 2004
3.720
3.720
3.500
3.520
482,553
-0.16(-4.35%)
Jan 07, 2004
3.300
3.700
3.300
3.680
1,123,949
+0.41(+12.54%)
Jan 06, 2004
3.310
3.310
3.200
3.270
199,800
+0.04(+1.18%)
Jan 05, 2004
3.300
3.300
3.140
3.232
179,600
+0.09(+2.93%)
Jan 02, 2004
3.310
3.310
3.100
3.140
154,500
+0.03(+0.96%)
Dec 31, 2003
3.180
3.200
3.040
3.110
72,900
+0.02(+0.65%)
Dec 30, 2003
2.990
3.180
2.990
3.090
58,507
+0.10(+3.24%)
Dec 29, 2003
2.830
3.020
2.800
2.993
81,845
-0.03(-0.89%)
Dec 26, 2003
2.750
3.050
2.750
3.020
46,610
+0.15(+5.23%)
Dec 24, 2003
2.861
3.000
2.851
2.870
15,591
-0.02(-0.69%)
Dec 23, 2003
2.800
2.911
2.740
2.890
31,334
-0.03(-1.03%)
Dec 22, 2003
2.930
3.000
2.700
2.920
88,790
+0.09(+3.18%)
Dec 19, 2003
2.940
2.940
2.780
2.830
29,506
+0.07(+2.54%)
Dec 18, 2003
2.750
2.890
2.750
2.760
53,533
-0.06(-2.13%)
Dec 17, 2003
2.840
2.900
2.750
2.820
49,319
-0.03(-1.05%)
Dec 16, 2003
2.980
2.980
2.690
2.850
74,807
+0.11(+4.01%)
Dec 15, 2003
3.050
3.050
2.700
2.740
61,779
-0.16(-5.52%)
Dec 12, 2003
2.960
3.060
2.900
2.900
65,387
-0.03(-1.02%)
Dec 11, 2003
2.690
2.940
2.550
2.930
109,033
+0.24(+8.92%)
Dec 10, 2003
2.890
2.990
2.550
2.690
257,387
-0.20(-6.92%)
Dec 09, 2003
2.900
3.079
2.890
2.890
96,031
-0.12(-3.99%)
Dec 08, 2003
2.960
3.090
2.940
3.010
79,820
-0.09(-2.90%)
Dec 05, 2003
3.050
3.200
3.000
3.100
155,747
+0.02(+0.65%)
Dec 04, 2003
3.200
3.300
3.050
3.080
92,019
-0.05(-1.60%)
Dec 03, 2003
3.200
3.350
3.080
3.130
108,303
-0.02(-0.63%)
Dec 02, 2003
3.130
3.200
3.030
3.150
181,368
-0.09(-2.78%)
Dec 01, 2003
3.450
3.551
3.160
3.240
240,694
-0.18(-5.26%)
Nov 28, 2003
3.530
3.620
3.320
3.420
54,081
+0.06(+1.82%)
Nov 26, 2003
3.490
3.690
3.280
3.359
435,801
-0.00(-0.03%)
Nov 25, 2003
3.100
3.470
3.050
3.360
733,675
+0.28(+9.09%)
Nov 24, 2003
2.750
3.109
2.750
3.080
449,943
+0.27(+9.61%)
Nov 21, 2003
2.850
2.890
2.680
2.810
93,938
-0.04(-1.40%)
Nov 20, 2003
2.820
2.900
2.750
2.850
120,577
-0.01(-0.35%)
Nov 19, 2003
2.810
2.930
2.790
2.860
225,555
+0.06(+2.14%)
Nov 18, 2003
2.600
2.920
2.600
2.800
376,362
+0.15(+5.66%)
Nov 17, 2003
2.600
2.650
2.500
2.650
95,944
+0.05(+1.92%)
Nov 14, 2003
2.600
2.660
2.450
2.600
170,334
-0.05(-1.89%)
Nov 13, 2003
2.750
2.770
2.620
2.650
73,278
-0.12(-4.33%)
Nov 12, 2003
2.670
2.770
2.590
2.770
110,129
+0.26(+10.36%)
Nov 11, 2003
2.740
2.740
2.470
2.510
60,970
-0.11(-4.20%)
Nov 10, 2003
2.600
2.890
2.570
2.620
228,616
+0.02(+0.77%)
Nov 07, 2003
2.460
2.770
2.460
2.600
425,763
+0.18(+7.44%)
Nov 06, 2003
2.370
2.480
2.310
2.420
120,841
+0.06(+2.54%)
Nov 05, 2003
2.430
2.500
2.360
2.360
73,349
-0.08(-3.28%)
Nov 04, 2003
2.250
2.480
2.230
2.440
135,195
+0.08(+3.39%)
Nov 03, 2003
2.500
2.500
2.300
2.360
54,097
+0.01(+0.43%)
Oct 31, 2003
2.400
2.510
2.280
2.350
202,935
+0.05(+2.17%)
Oct 30, 2003
2.020
2.400
2.050
2.300
205,960
+0.28(+13.86%)
Oct 29, 2003
1.910
2.080
1.910
2.020
104,886
+0.06(+3.06%)
Oct 28, 2003
2.020
2.040
1.950
1.960
105,611
-0.03(-1.51%)
Oct 27, 2003
1.870
2.080
1.870
1.990
109,800
+0.10(+5.29%)
Oct 24, 2003
2.120
2.120
1.720
1.890
572,300
-0.21(-10.00%)
Oct 23, 2003
2.250
2.350
2.050
2.100
254,400
-0.35(-14.29%)
Oct 22, 2003
2.300
2.450
2.250
2.450
79,100
+0.15(+6.52%)
Oct 21, 2003
2.380
2.380
2.250
2.300
104,157
-0.09(-3.77%)
Oct 20, 2003
2.370
2.420
2.370
2.390
67,100
+0.03(+1.27%)
Oct 17, 2003
2.400
2.430
2.360
2.360
113,400
-0.06(-2.48%)
Oct 16, 2003
2.460
2.570
2.390
2.420
48,600
-0.04(-1.63%)
Oct 15, 2003
2.530
2.600
2.350
2.460
135,588
+0.13(+5.58%)
Oct 14, 2003
2.370
2.420
2.330
2.330
52,000
+0.00(+0.00%)
Oct 13, 2003
2.370
2.420
2.300
2.330
185,610
-0.02(-0.89%)
Oct 10, 2003
2.420
2.500
2.330
2.351
115,436
-0.05(-2.04%)
Oct 09, 2003
2.490
2.500
2.400
2.400
136,259
-0.09(-3.58%)
Oct 08, 2003
2.530
2.590
2.420
2.489
112,993
-0.03(-1.23%)
Oct 07, 2003
2.480
2.570
2.450
2.520
69,217
+0.00(+0.00%)
Oct 06, 2003
2.480
2.570
2.400
2.520
44,586
+0.12(+5.00%)
Oct 03, 2003
2.600
2.650
2.380
2.400
154,500
-0.17(-6.61%)
Oct 02, 2003
2.480
2.570
2.360
2.570
171,486
+0.09(+3.63%)
Oct 01, 2003
2.500
2.579
2.430
2.480
187,635
-0.01(-0.40%)
Sep 30, 2003
2.610
2.650
2.430
2.490
150,105
-0.04(-1.58%)
Sep 29, 2003
2.120
2.721
2.120
2.530
312,283
+0.47(+22.82%)
Sep 26, 2003
2.380
2.450
2.060
2.060
410,965
-0.29(-12.34%)
Sep 25, 2003
2.510
2.590
2.350
2.350
181,840
-0.17(-6.75%)
Sep 24, 2003
2.730
2.750
2.510
2.520
329,843
-0.21(-7.69%)
Sep 23, 2003
2.830
2.830
2.710
2.730
184,700
-0.10(-3.53%)
Sep 22, 2003
2.810
2.910
2.710
2.830
199,824
-0.09(-3.08%)
Sep 19, 2003
2.990
2.990
2.850
2.920
71,100
-0.08(-2.67%)
Sep 18, 2003
2.960
3.000
2.890
3.000
126,460
-0.04(-1.32%)
Sep 17, 2003
2.970
3.150
2.970
3.040
103,775
-0.06(-1.94%)
Sep 16, 2003
2.850
3.190
2.850
3.100
132,074
+0.16(+5.44%)
Sep 15, 2003
2.990
3.030
2.760
2.940
73,000
-0.01(-0.34%)
Sep 12, 2003
2.860
2.950
2.860
2.950
71,700
+0.02(+0.68%)
Sep 11, 2003
2.650
2.970
2.640
2.930
117,800
+0.11(+3.90%)
Sep 10, 2003
2.950
3.000
2.550
2.820
296,100
-0.15(-5.05%)
Sep 09, 2003
3.000
3.060
2.900
2.970
160,000
-0.03(-1.00%)
Sep 08, 2003
2.810
3.070
2.810
3.000
293,300
+0.19(+6.76%)
Sep 05, 2003
2.980
3.150
2.800
2.810
275,500
-0.18(-6.02%)
Sep 04, 2003
3.180
3.240
2.890
2.990
403,700
-0.13(-4.17%)
Sep 03, 2003
2.950
3.160
2.860
3.120
342,400
+0.26(+9.09%)
Sep 02, 2003
2.730
3.070
2.690
2.860
571,000
+0.18(+6.72%)
Aug 29, 2003
2.570
2.690
2.570
2.680
99,600
+0.06(+2.29%)
Aug 28, 2003
2.690
2.690
2.529
2.620
112,400
+0.00(+0.00%)
Aug 27, 2003
2.620
2.680
2.550
2.620
74,800
+0.03(+1.16%)
Aug 26, 2003
2.620
2.620
2.460
2.590
114,300
+0.00(+0.00%)
Aug 25, 2003
2.676
2.780
2.350
2.590
284,700
+0.01(+0.39%)
Aug 22, 2003
2.750
2.810
2.550
2.580
368,200
+0.03(+1.18%)
Aug 21, 2003
2.050
2.700
2.050
2.550
680,300
+0.47(+22.60%)
Aug 20, 2003
2.030
2.220
2.030
2.080
68,300
-0.09(-4.15%)
Aug 19, 2003
2.120
2.170
2.020
2.170
110,200
+0.07(+3.33%)
Aug 18, 2003
2.050
2.150
2.050
2.100
105,100
+0.02(+0.96%)
Aug 15, 2003
2.140
2.140
2.060
2.080
57,300
+0.00(+0.00%)
Aug 14, 2003
1.950
2.150
1.950
2.080
68,900
+0.04(+1.96%)
Aug 13, 2003
1.850
2.070
1.850
2.040
105,300
+0.16(+8.51%)
Aug 12, 2003
1.880
1.910
1.850
1.880
56,400
-0.03(-1.57%)
Aug 11, 2003
1.790
1.910
1.790
1.910
61,500
+0.06(+3.24%)
Aug 08, 2003
1.900
1.910
1.800
1.850
90,800
-0.05(-2.63%)
Aug 07, 2003
1.800
2.000
1.790
1.900
120,300
+0.13(+7.34%)
Aug 06, 2003
1.810
1.910
1.710
1.770
365,700
-0.16(-8.29%)
Aug 05, 2003
2.100
2.220
1.820
1.930
317,200
-0.10(-4.93%)
Aug 04, 2003
2.200
2.250
2.010
2.030
277,300
-0.21(-9.38%)
Aug 01, 2003
2.100
2.270
2.000
2.240
391,900
+0.20(+9.80%)
Jul 31, 2003
1.960
2.260
1.930
2.040
1,005,900
+0.10(+5.15%)
Jul 30, 2003
1.750
1.980
1.690
1.940
585,200
+0.19(+10.86%)
Jul 29, 2003
1.840
1.840
1.690
1.750
164,700
+0.00(+0.00%)
Jul 28, 2003
1.730
1.790
1.630
1.750
185,900
+0.05(+2.94%)
Jul 25, 2003
1.850
1.880
1.620
1.700
290,700
-0.08(-4.49%)
Jul 24, 2003
1.520
1.850
1.520
1.780
1,177,900
+0.25(+16.34%)
Jul 23, 2003
1.550
1.580
1.450
1.530
207,800
+0.05(+3.38%)
Jul 22, 2003
1.380
1.540
1.370
1.480
198,300
+0.10(+7.25%)
Jul 21, 2003
1.440
1.450
1.370
1.380
84,200
-0.02(-1.43%)
Jul 18, 2003
1.350
1.470
1.310
1.400
94,700
+0.03(+2.19%)
Jul 17, 2003
1.450
1.450
1.370
1.370
70,200
-0.06(-4.20%)
Jul 16, 2003
1.530
1.540
1.400
1.430
130,400
-0.09(-5.86%)
Jul 15, 2003
1.600
1.600
1.450
1.519
93,600
-0.04(-2.63%)
Jul 14, 2003
1.590
1.590
1.500
1.560
166,300
+0.02(+1.30%)
Jul 11, 2003
1.560
1.590
1.450
1.540
165,200
+0.00(+0.00%)
Jul 10, 2003
1.640
1.640
1.480
1.540
412,600
-0.10(-6.10%)
Jul 09, 2003
1.300
1.640
1.270
1.640
926,200
+0.35(+27.13%)
Jul 08, 2003
1.320
1.320
1.250
1.290
68,900
+0.01(+0.78%)
Jul 07, 2003
1.320
1.320
1.230
1.280
117,600
+0.03(+2.40%)
Jul 03, 2003
1.340
1.340
1.200
1.250
170,900
-0.09(-6.65%)
Jul 02, 2003
1.250
1.340
1.220
1.339
218,700
+0.14(+11.58%)
Jul 01, 2003
1.230
1.290
1.180
1.200
414,200
-0.06(-4.76%)
Jun 30, 2003
1.250
1.349
1.220
1.260
446,040
-0.03(-2.33%)
Jun 27, 2003
1.330
1.470
1.260
1.290
302,500
-0.06(-4.44%)
Jun 26, 2003
1.420
1.470
1.310
1.350
456,500
+0.05(+3.85%)
Jun 25, 2003
1.300
1.410
1.220
1.300
1,407,300
+0.17(+15.04%)
Jun 24, 2003
1.150
1.210
1.080
1.130
269,300
+0.03(+2.73%)
Jun 23, 2003
1.240
1.250
1.060
1.100
321,900
-0.14(-11.29%)
Jun 20, 2003
1.300
1.320
1.220
1.240
162,500
-0.07(-5.34%)
Jun 19, 2003
1.320
1.350
1.310
1.310
219,700
-0.05(-3.68%)
Jun 18, 2003
1.290
1.360
1.280
1.360
69,000
+0.04(+3.03%)
Jun 17, 2003
1.350
1.370
1.300
1.320
108,400
-0.07(-5.04%)
Jun 16, 2003
1.400
1.410
1.340
1.390
70,100
-0.01(-0.71%)
Jun 13, 2003
1.420
1.450
1.400
1.400
123,800
-0.03(-2.10%)
Jun 12, 2003
1.400
1.460
1.400
1.430
55,200
-0.01(-0.69%)
Jun 11, 2003
1.400
1.440
1.360
1.440
138,400
+0.00(+0.00%)
Jun 10, 2003
1.470
1.490
1.380
1.440
140,200
+0.01(+0.70%)
Jun 09, 2003
1.450
1.490
1.370
1.430
124,104
-0.02(-1.38%)
Jun 06, 2003
1.510
1.590
1.400
1.450
416,400
-0.05(-3.33%)
Jun 05, 2003
1.650
1.650
1.500
1.500
131,400
-0.12(-7.41%)
Jun 04, 2003
1.530
1.700
1.520
1.620
229,500
+0.10(+6.58%)
Jun 03, 2003
1.450
1.520
1.420
1.520
143,100
+0.07(+4.83%)
Jun 02, 2003
1.490
1.530
1.450
1.450
191,700
-0.00(-0.07%)
May 30, 2003
1.460
1.540
1.420
1.451
156,900
+0.02(+1.47%)
May 29, 2003
1.440
1.550
1.420
1.430
203,100
-0.02(-1.38%)
May 28, 2003
1.440
1.530
1.440
1.450
185,400
+0.03(+2.11%)
May 27, 2003
1.350
1.490
1.280
1.420
327,200
+0.11(+8.40%)
May 23, 2003
1.200
1.330
1.200
1.310
190,500
+0.10(+8.26%)
May 22, 2003
1.280
1.280
1.180
1.210
151,800
-0.02(-1.63%)
May 21, 2003
1.270
1.300
1.220
1.230
100,900
-0.01(-0.81%)
May 20, 2003
1.230
1.300
1.180
1.240
106,100
+0.01(+0.81%)
May 19, 2003
1.350
1.370
1.210
1.230
206,900
-0.10(-7.52%)
May 16, 2003
1.220
1.340
1.220
1.330
146,400
+0.08(+6.40%)
May 15, 2003
1.200
1.260
1.150
1.250
409,200
+0.00(+0.00%)
May 14, 2003
1.420
1.430
1.210
1.250
355,000
-0.20(-13.79%)
May 13, 2003
1.450
1.480
1.410
1.450
93,800
-0.03(-2.03%)
May 12, 2003
1.460
1.500
1.400
1.480
155,600
-0.02(-1.33%)
May 09, 2003
1.520
1.520
1.460
1.500
63,900
-0.02(-1.32%)
May 08, 2003
1.460
1.520
1.380
1.520
233,500
+0.05(+3.47%)
May 07, 2003
1.490
1.500
1.390
1.469
243,300
+0.02(+1.31%)
May 06, 2003
1.360
1.500
1.270
1.450
441,000
+0.08(+5.84%)
May 05, 2003
1.490
1.510
1.350
1.370
233,600
-0.08(-5.52%)
May 02, 2003
1.730
1.780
1.420
1.450
410,900
-0.20(-12.17%)
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.