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
Hologic Inc
(NQ:
HOLX
)
75.02
UNCHANGED
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 28, 2006
23.47
24.12
23.29
23.84
1,121,800
+0.24(+1.02%)
Apr 27, 2006
23.59
24.23
22.98
23.59
2,505,472
-0.17(-0.72%)
Apr 26, 2006
25.11
25.13
22.30
23.77
6,745,686
-1.27(-5.05%)
Apr 25, 2006
27.25
27.32
24.69
25.03
4,142,928
-0.74(-2.89%)
Apr 24, 2006
25.77
25.98
25.07
25.77
1,886,362
+0.17(+0.66%)
Apr 21, 2006
25.57
25.94
25.34
25.61
1,402,414
+0.26(+1.03%)
Apr 20, 2006
25.16
25.45
24.75
25.34
1,293,052
+0.02(+0.06%)
Apr 19, 2006
25.73
26.56
25.16
25.33
1,917,752
-0.21(-0.80%)
Apr 18, 2006
24.65
25.54
24.43
25.54
1,182,344
+0.89(+3.59%)
Apr 17, 2006
24.72
25.10
24.48
24.65
1,150,542
-0.14(-0.54%)
Apr 13, 2006
25.06
25.15
24.36
24.79
958,280
-0.44(-1.74%)
Apr 12, 2006
24.75
25.25
24.59
25.23
1,311,682
+0.48(+1.94%)
Apr 11, 2006
26.36
26.66
23.41
24.75
5,927,696
-1.73(-6.55%)
Apr 10, 2006
27.48
27.48
25.91
26.48
1,564,304
-0.84(-3.06%)
Apr 07, 2006
27.86
28.36
27.18
27.32
952,320
-0.36(-1.28%)
Apr 06, 2006
27.48
27.89
27.02
27.67
895,860
+0.31(+1.11%)
Apr 05, 2006
26.80
27.65
26.76
27.36
923,574
+0.47(+1.75%)
Apr 04, 2006
27.20
27.22
26.62
26.89
1,413,876
-0.23(-0.83%)
Apr 03, 2006
27.89
27.89
27.07
27.12
1,077,176
-0.55(-2.01%)
Mar 31, 2006
27.10
27.95
27.10
27.68
1,376,014
+0.54(+1.97%)
Mar 30, 2006
27.40
27.97
26.75
27.14
1,115,710
-0.29(-1.06%)
Mar 29, 2006
27.59
27.73
27.36
27.43
937,058
-0.02(-0.07%)
Mar 28, 2006
27.70
27.70
27.29
27.45
1,008,816
-0.19(-0.67%)
Mar 27, 2006
27.57
27.71
27.09
27.64
967,670
+0.20(+0.71%)
Mar 24, 2006
27.02
27.46
26.90
27.44
771,358
+0.34(+1.25%)
Mar 23, 2006
26.91
27.80
26.36
27.10
1,732,800
+0.30(+1.14%)
Mar 22, 2006
26.36
26.87
26.30
26.80
850,600
+0.44(+1.67%)
Mar 21, 2006
26.93
27.07
26.02
26.36
1,389,958
-0.48(-1.79%)
Mar 20, 2006
26.88
27.25
26.54
26.84
983,104
+0.10(+0.37%)
Mar 17, 2006
26.75
26.98
26.35
26.73
1,809,274
+0.20(+0.77%)
Mar 16, 2006
25.80
27.39
25.73
26.53
2,934,602
+1.03(+4.04%)
Mar 15, 2006
24.93
25.54
24.85
25.50
618,696
+0.61(+2.43%)
Mar 14, 2006
24.95
25.12
24.80
24.89
758,540
-0.08(-0.32%)
Mar 13, 2006
24.77
25.39
24.66
24.98
807,848
+0.23(+0.91%)
Mar 10, 2006
24.50
24.90
24.10
24.75
377,298
+0.23(+0.94%)
Mar 09, 2006
24.98
25.25
24.48
24.52
769,068
-0.34(-1.37%)
Mar 08, 2006
24.38
24.98
24.25
24.86
892,276
+0.29(+1.20%)
Mar 07, 2006
24.70
24.89
24.40
24.57
876,910
-0.08(-0.32%)
Mar 06, 2006
24.94
25.07
24.43
24.64
789,126
-0.17(-0.69%)
Mar 03, 2006
24.90
25.30
24.79
24.82
1,091,276
-0.18(-0.72%)
Mar 02, 2006
24.95
25.49
24.95
25.00
1,339,788
-0.06(-0.26%)
Mar 01, 2006
23.91
25.38
23.91
25.06
2,057,734
+1.14(+4.79%)
Feb 28, 2006
24.38
24.49
23.66
23.91
1,143,228
-0.46(-1.91%)
Feb 27, 2006
24.61
25.17
24.04
24.38
1,826,494
-0.09(-0.37%)
Feb 24, 2006
24.75
25.00
24.46
24.47
1,222,030
-0.40(-1.61%)
Feb 23, 2006
24.86
25.09
24.62
24.87
1,125,508
+0.09(+0.34%)
Feb 22, 2006
25.46
25.47
24.60
24.79
1,682,042
-0.71(-2.78%)
Feb 21, 2006
26.09
26.80
25.38
25.50
1,126,800
-0.36(-1.39%)
Feb 17, 2006
25.71
25.93
24.83
25.86
1,062,816
+0.32(+1.27%)
Feb 16, 2006
25.36
25.99
25.18
25.53
1,570,000
+0.33(+1.31%)
Feb 15, 2006
25.43
25.45
24.93
25.20
642,416
-0.19(-0.73%)
Feb 14, 2006
24.70
25.50
24.55
25.39
1,011,742
+0.69(+2.79%)
Feb 13, 2006
24.63
24.87
24.35
24.70
733,580
-0.14(-0.58%)
Feb 10, 2006
25.14
25.16
24.56
24.84
1,168,404
-0.55(-2.15%)
Feb 09, 2006
25.63
25.88
25.18
25.39
1,157,830
-0.05(-0.22%)
Feb 08, 2006
25.52
25.75
25.01
25.44
799,908
-0.02(-0.10%)
Feb 07, 2006
26.14
26.14
25.38
25.46
1,287,336
-0.66(-2.53%)
Feb 06, 2006
25.10
26.36
25.02
26.12
1,370,946
+1.23(+4.92%)
Feb 03, 2006
25.14
25.48
24.79
24.90
1,246,120
-0.46(-1.79%)
Feb 02, 2006
25.55
25.89
24.25
25.36
2,286,318
-0.34(-1.34%)
Feb 01, 2006
25.70
26.02
24.70
25.70
1,940,744
-0.03(-0.12%)
Jan 31, 2006
25.38
26.18
25.32
25.73
1,586,884
+0.32(+1.26%)
Jan 30, 2006
26.00
26.00
25.26
25.41
1,881,630
-0.57(-2.18%)
Jan 27, 2006
25.27
26.30
25.22
25.98
1,793,448
+0.70(+2.77%)
Jan 26, 2006
24.16
25.28
23.77
25.27
3,537,012
+1.12(+4.64%)
Jan 25, 2006
24.20
25.11
24.00
24.16
2,193,878
+0.04(+0.15%)
Jan 24, 2006
23.50
24.72
22.64
24.12
5,990,322
+2.61(+12.13%)
Jan 23, 2006
21.20
21.75
20.93
21.51
3,422,312
+0.39(+1.82%)
Jan 20, 2006
21.04
21.16
20.62
21.12
1,488,058
+0.15(+0.72%)
Jan 19, 2006
20.62
21.05
20.45
20.98
956,254
+0.54(+2.64%)
Jan 18, 2006
20.23
20.57
19.62
20.43
924,740
-0.16(-0.75%)
Jan 17, 2006
20.82
20.82
20.08
20.59
873,866
-0.25(-1.22%)
Jan 13, 2006
20.47
21.18
20.41
20.84
1,872,852
+0.33(+1.61%)
Jan 12, 2006
20.39
20.85
19.91
20.52
2,303,000
+0.25(+1.21%)
Jan 11, 2006
20.16
20.40
19.54
20.27
1,649,366
+0.29(+1.48%)
Jan 10, 2006
19.59
20.37
19.40
19.98
2,048,058
+0.53(+2.73%)
Jan 09, 2006
19.34
19.59
19.04
19.45
1,290,914
+0.14(+0.73%)
Jan 06, 2006
18.82
19.73
18.77
19.30
1,884,716
+0.52(+2.77%)
Jan 05, 2006
19.16
19.16
18.75
18.79
1,134,784
-0.36(-1.85%)
Jan 04, 2006
18.35
19.27
18.09
19.14
3,150,110
+0.87(+4.73%)
Jan 03, 2006
19.00
19.01
17.63
18.27
4,282,682
-0.69(-3.61%)
Dec 30, 2005
19.13
19.45
18.70
18.96
916,516
-0.34(-1.76%)
Dec 29, 2005
19.03
19.59
18.86
19.30
741,804
+0.24(+1.26%)
Dec 28, 2005
19.55
19.57
19.00
19.06
1,102,800
-0.26(-1.35%)
Dec 27, 2005
19.73
19.82
19.23
19.32
656,000
-0.41(-2.08%)
Dec 23, 2005
20.00
20.00
19.32
19.73
523,742
-0.22(-1.10%)
Dec 22, 2005
19.62
20.00
19.62
19.95
1,224,846
+0.23(+1.19%)
Dec 21, 2005
18.84
19.90
18.84
19.71
1,787,182
+0.89(+4.70%)
Dec 20, 2005
18.61
19.00
18.38
18.83
911,660
+0.26(+1.40%)
Dec 19, 2005
19.06
19.12
18.43
18.57
1,129,054
-0.45(-2.39%)
Dec 16, 2005
18.84
19.46
18.70
19.02
2,141,516
+0.23(+1.22%)
Dec 15, 2005
19.00
19.10
18.29
18.80
1,341,664
-0.21(-1.10%)
Dec 14, 2005
17.52
19.09
17.40
19.00
3,258,908
+1.16(+6.53%)
Dec 13, 2005
18.27
18.34
17.26
17.84
2,630,364
-0.45(-2.46%)
Dec 12, 2005
18.38
18.87
18.25
18.29
1,352,188
-0.09(-0.49%)
Dec 09, 2005
17.68
18.48
17.58
18.38
1,591,858
+0.66(+3.72%)
Dec 08, 2005
19.02
19.02
17.58
17.72
3,472,644
-1.23(-6.49%)
Dec 07, 2005
19.00
19.20
18.75
18.95
776,784
+0.01(+0.05%)
Dec 06, 2005
19.39
19.52
18.86
18.94
1,109,794
-0.25(-1.30%)
Dec 05, 2005
19.00
19.57
18.98
19.19
1,860,732
+0.44(+2.35%)
Dec 02, 2005
18.95
18.98
18.18
18.75
1,831,602
-0.05(-0.29%)
Dec 01, 2005
17.98
18.83
17.70
18.80
2,196,242
+9.92(+111.56%)
Nov 30, 2005
8.734
9.125
8.724
8.889
1,781,396
+0.14(+1.60%)
Nov 29, 2005
8.694
8.875
8.684
8.749
3,000,236
+0.37(+4.38%)
Nov 28, 2005
8.781
8.781
8.339
8.381
1,965,068
-0.36(-4.16%)
Nov 25, 2005
8.678
8.781
8.576
8.745
359,968
+0.06(+0.75%)
Nov 23, 2005
8.723
8.764
8.627
8.680
938,240
-0.05(-0.62%)
Nov 22, 2005
8.901
8.912
8.658
8.734
2,118,912
-0.16(-1.77%)
Nov 21, 2005
8.544
8.906
8.474
8.891
1,944,432
+0.35(+4.13%)
Nov 18, 2005
8.510
8.636
8.256
8.539
2,031,220
+0.12(+1.40%)
Nov 17, 2005
8.043
8.446
7.999
8.421
2,696,296
+0.41(+5.10%)
Nov 16, 2005
7.896
8.060
7.839
8.012
798,984
+0.13(+1.60%)
Nov 15, 2005
7.964
8.054
7.831
7.886
2,264,984
-0.13(-1.59%)
Nov 14, 2005
8.125
8.219
7.921
8.014
1,621,520
-0.09(-1.11%)
Nov 11, 2005
8.092
8.234
7.970
8.104
1,293,884
+0.08(+1.01%)
Nov 10, 2005
7.732
8.094
7.582
8.023
1,983,128
+0.30(+3.82%)
Nov 09, 2005
7.740
7.801
7.535
7.728
957,228
+0.03(+0.37%)
Nov 08, 2005
7.785
7.805
7.650
7.699
1,333,632
-0.03(-0.40%)
Nov 07, 2005
7.699
7.856
7.644
7.730
1,339,536
+0.09(+1.21%)
Nov 04, 2005
7.719
7.719
7.569
7.638
1,004,740
-0.03(-0.41%)
Nov 03, 2005
7.804
7.911
7.610
7.669
1,873,784
-0.08(-1.06%)
Nov 02, 2005
7.469
7.856
7.034
7.751
5,126,528
+0.60(+8.39%)
Nov 01, 2005
6.950
7.244
6.888
7.151
2,073,548
+0.22(+3.16%)
Oct 31, 2005
6.766
7.100
6.766
6.933
1,422,904
+0.18(+2.65%)
Oct 28, 2005
6.786
7.012
6.565
6.754
1,910,196
-0.00(-0.02%)
Oct 27, 2005
7.294
7.294
6.724
6.755
1,593,340
-0.52(-7.10%)
Oct 26, 2005
7.125
7.609
7.065
7.271
2,089,880
+0.15(+2.05%)
Oct 25, 2005
7.169
7.231
6.994
7.125
957,536
-0.06(-0.89%)
Oct 24, 2005
6.754
7.219
6.718
7.189
2,290,128
+0.42(+6.28%)
Oct 21, 2005
6.588
6.864
6.571
6.764
1,417,004
+0.20(+2.99%)
Oct 20, 2005
6.650
6.905
6.452
6.567
1,769,004
-0.06(-0.85%)
Oct 19, 2005
6.527
6.625
6.400
6.624
1,232,844
+0.06(+0.93%)
Oct 18, 2005
6.737
6.744
6.489
6.562
1,115,036
-0.13(-1.92%)
Oct 17, 2005
6.769
6.769
6.537
6.691
1,168,928
-0.00(-0.04%)
Oct 14, 2005
6.579
6.812
6.489
6.694
1,395,284
+0.20(+3.04%)
Oct 13, 2005
6.232
6.610
6.232
6.496
1,461,160
+0.22(+3.59%)
Oct 12, 2005
6.526
6.619
6.131
6.271
3,427,040
-0.32(-4.89%)
Oct 11, 2005
6.942
6.949
6.529
6.594
1,871,656
-0.29(-4.20%)
Oct 10, 2005
7.125
7.125
6.862
6.883
863,224
-0.20(-2.81%)
Oct 07, 2005
6.893
7.186
6.875
7.081
1,142,904
+0.19(+2.74%)
Oct 06, 2005
7.109
7.202
6.772
6.893
1,563,240
-0.15(-2.16%)
Oct 05, 2005
7.291
7.293
6.884
7.045
1,297,796
-0.28(-3.79%)
Oct 04, 2005
7.406
7.607
7.287
7.322
1,100,516
-0.05(-0.66%)
Oct 03, 2005
7.220
7.433
7.220
7.371
1,247,912
+0.15(+2.11%)
Sep 30, 2005
7.325
7.374
7.188
7.219
931,876
-0.06(-0.77%)
Sep 29, 2005
7.348
7.425
7.189
7.275
1,732,040
-0.02(-0.27%)
Sep 28, 2005
7.463
7.463
7.251
7.295
2,403,704
-0.17(-2.24%)
Sep 27, 2005
7.045
7.525
6.838
7.463
5,014,784
+0.43(+6.04%)
Sep 26, 2005
6.859
7.279
6.845
7.037
3,336,864
+0.32(+4.72%)
Sep 23, 2005
6.720
6.851
6.423
6.720
2,224,444
+0.29(+4.45%)
Sep 22, 2005
6.434
6.435
6.213
6.434
1,687,548
+0.14(+2.16%)
Sep 21, 2005
6.434
6.475
6.285
6.298
949,436
-0.13(-2.00%)
Sep 20, 2005
6.641
6.641
6.406
6.426
1,067,608
-0.18(-2.78%)
Sep 19, 2005
6.513
6.800
6.492
6.610
2,397,980
-0.07(-1.05%)
Sep 16, 2005
5.870
6.798
5.853
6.680
10,052,008
+0.81(+13.90%)
Sep 15, 2005
5.982
6.001
5.806
5.865
1,037,564
-0.12(-2.01%)
Sep 14, 2005
6.015
6.044
5.966
5.985
420,400
-0.03(-0.50%)
Sep 13, 2005
6.189
6.189
5.970
6.015
478,528
-0.15(-2.47%)
Sep 12, 2005
6.219
6.235
6.166
6.168
336,700
-0.05(-0.74%)
Sep 09, 2005
6.188
6.214
6.149
6.214
379,248
+0.03(+0.46%)
Sep 08, 2005
6.105
6.215
6.066
6.185
457,608
+0.09(+1.46%)
Sep 07, 2005
6.125
6.129
6.021
6.096
1,038,276
+0.01(+0.21%)
Sep 06, 2005
6.156
6.175
5.969
6.084
1,647,540
+0.13(+2.12%)
Sep 02, 2005
6.003
6.032
5.918
5.957
269,144
-0.07(-1.18%)
Sep 01, 2005
6.003
6.103
5.981
6.029
729,144
+0.00(+0.00%)
Aug 31, 2005
5.866
6.029
5.855
6.029
678,592
+0.16(+2.79%)
Aug 30, 2005
5.902
5.907
5.857
5.865
912,620
-0.03(-0.47%)
Aug 29, 2005
5.851
5.901
5.800
5.893
621,384
+0.04(+0.62%)
Aug 26, 2005
5.811
5.899
5.794
5.856
950,036
+0.04(+0.75%)
Aug 25, 2005
5.794
5.850
5.793
5.812
1,301,952
+0.02(+0.35%)
Aug 24, 2005
5.758
5.844
5.741
5.793
724,148
+0.02(+0.32%)
Aug 23, 2005
5.817
5.817
5.731
5.774
775,700
-0.04(-0.75%)
Aug 22, 2005
5.777
5.846
5.732
5.817
941,136
+0.07(+1.17%)
Aug 19, 2005
5.728
5.789
5.728
5.750
318,076
+0.00(+0.00%)
Aug 18, 2005
5.806
5.806
5.729
5.750
671,676
-0.07(-1.22%)
Aug 17, 2005
5.878
5.881
5.786
5.821
886,268
-0.09(-1.50%)
Aug 16, 2005
6.006
6.006
5.881
5.910
610,996
-0.08(-1.42%)
Aug 15, 2005
5.720
6.144
5.673
5.995
2,196,924
+0.26(+4.62%)
Aug 12, 2005
5.754
5.781
5.725
5.730
458,276
-0.05(-0.89%)
Aug 11, 2005
5.740
5.781
5.719
5.781
734,080
+0.03(+0.54%)
Aug 10, 2005
5.584
5.750
5.575
5.750
1,003,224
+0.19(+3.39%)
Aug 09, 2005
5.586
5.624
5.544
5.561
741,200
-0.00(-0.07%)
Aug 08, 2005
5.451
5.636
5.451
5.565
862,788
+0.11(+1.97%)
Aug 05, 2005
5.561
5.569
5.434
5.457
891,688
-0.06(-1.00%)
Aug 04, 2005
5.779
5.796
5.503
5.513
873,248
-0.28(-4.85%)
Aug 03, 2005
5.688
5.800
5.650
5.794
936,716
+0.11(+1.87%)
Aug 02, 2005
5.669
5.769
5.576
5.688
1,025,888
+0.03(+0.51%)
Aug 01, 2005
5.690
5.725
5.634
5.659
899,776
-0.04(-0.70%)
Jul 29, 2005
5.638
5.869
5.636
5.699
1,509,820
+0.02(+0.37%)
Jul 28, 2005
5.463
5.770
5.436
5.678
2,780,640
+0.21(+3.94%)
Jul 27, 2005
5.321
5.572
5.126
5.463
5,946,564
+0.82(+17.69%)
Jul 26, 2005
4.675
4.710
4.584
4.641
1,185,440
-0.04(-0.88%)
Jul 25, 2005
4.801
4.817
4.683
4.683
808,200
-0.13(-2.78%)
Jul 22, 2005
4.764
4.864
4.685
4.816
883,972
-0.04(-0.80%)
Jul 21, 2005
5.013
5.026
4.800
4.855
648,372
-0.17(-3.38%)
Jul 20, 2005
4.874
5.025
4.869
5.025
477,408
+0.13(+2.58%)
Jul 19, 2005
4.764
4.915
4.763
4.899
554,912
+0.15(+3.13%)
Jul 18, 2005
4.987
4.987
4.643
4.750
1,390,224
-0.24(-4.76%)
Jul 15, 2005
4.926
5.025
4.891
4.987
417,664
+0.01(+0.20%)
Jul 14, 2005
5.049
5.191
4.938
4.978
580,596
-0.04(-0.90%)
Jul 13, 2005
5.120
5.171
4.964
5.022
521,656
-0.10(-1.90%)
Jul 12, 2005
5.156
5.178
5.062
5.120
806,784
-0.02(-0.32%)
Jul 11, 2005
5.239
5.276
5.072
5.136
1,296,260
-0.17(-3.23%)
Jul 08, 2005
5.030
5.331
4.981
5.308
1,290,336
+0.29(+5.67%)
Jul 07, 2005
4.969
5.040
4.841
5.022
391,084
+0.03(+0.50%)
Jul 06, 2005
5.124
5.140
4.990
4.997
380,368
-0.13(-2.49%)
Jul 05, 2005
4.891
5.125
4.881
5.125
576,000
+0.22(+4.43%)
Jul 01, 2005
5.000
5.011
4.840
4.907
859,200
-0.06(-1.23%)
Jun 30, 2005
5.026
5.076
4.965
4.969
538,172
-0.03(-0.65%)
Jun 29, 2005
5.003
5.008
4.919
5.001
522,040
+0.00(+0.05%)
Jun 28, 2005
4.760
5.001
4.740
4.999
650,452
+0.22(+4.52%)
Jun 27, 2005
4.723
4.805
4.723
4.782
751,744
+0.01(+0.24%)
Jun 24, 2005
4.914
4.914
4.735
4.771
1,739,368
-0.14(-2.85%)
Jun 23, 2005
5.020
5.035
4.911
4.911
909,824
-0.10(-1.92%)
Jun 22, 2005
5.019
5.039
4.942
5.008
521,896
+0.02(+0.35%)
Jun 21, 2005
5.000
5.090
4.924
4.990
807,076
+0.01(+0.28%)
Jun 20, 2005
4.875
5.025
4.875
4.976
858,376
+0.07(+1.48%)
Jun 17, 2005
4.973
4.995
4.840
4.904
1,649,400
-0.05(-0.93%)
Jun 16, 2005
4.721
4.974
4.706
4.950
1,540,444
+0.23(+4.82%)
Jun 15, 2005
4.660
4.725
4.594
4.723
637,436
+0.04(+0.80%)
Jun 14, 2005
4.505
4.688
4.505
4.685
760,872
+0.16(+3.48%)
Jun 13, 2005
4.567
4.606
4.506
4.527
685,908
-0.05(-1.15%)
Jun 10, 2005
4.516
4.582
4.494
4.580
1,125,204
+0.08(+1.78%)
Jun 09, 2005
4.588
4.588
4.420
4.500
924,188
-0.07(-1.50%)
Jun 08, 2005
4.590
4.622
4.549
4.569
414,392
+0.00(+0.03%)
Jun 07, 2005
4.591
4.591
4.524
4.567
816,108
+0.00(+0.08%)
Jun 06, 2005
4.624
4.629
4.537
4.564
876,768
-0.05(-1.14%)
Jun 03, 2005
4.775
4.800
4.610
4.616
588,260
-0.18(-3.83%)
Jun 02, 2005
4.725
4.809
4.709
4.800
507,164
+0.08(+1.69%)
Jun 01, 2005
4.625
4.737
4.585
4.720
699,796
+0.12(+2.58%)
May 31, 2005
4.736
4.736
4.586
4.601
599,468
-0.12(-2.62%)
May 27, 2005
4.679
4.804
4.673
4.725
641,148
+0.02(+0.51%)
May 26, 2005
4.585
4.705
4.553
4.701
387,028
+0.15(+3.21%)
May 25, 2005
4.706
4.706
4.551
4.555
784,236
-0.19(-3.93%)
May 24, 2005
4.710
4.760
4.674
4.741
377,200
+0.05(+0.99%)
May 23, 2005
4.673
4.869
4.651
4.695
1,313,256
+0.02(+0.51%)
May 20, 2005
4.662
4.679
4.595
4.671
334,020
-0.01(-0.29%)
May 19, 2005
4.747
4.779
4.635
4.685
461,296
-0.04(-0.79%)
May 18, 2005
4.683
4.794
4.638
4.723
1,912,800
+0.06(+1.37%)
May 17, 2005
4.639
4.660
4.551
4.659
462,140
-0.01(-0.21%)
May 16, 2005
4.501
4.679
4.501
4.669
420,900
+0.14(+3.03%)
May 13, 2005
4.490
4.627
4.475
4.531
590,276
+0.04(+0.78%)
May 12, 2005
4.651
4.655
4.463
4.496
888,156
-0.14(-3.07%)
May 11, 2005
4.620
4.678
4.532
4.639
597,780
-0.00(-0.11%)
May 10, 2005
4.620
4.644
4.581
4.644
711,068
+0.00(+0.08%)
May 09, 2005
4.570
4.640
4.540
4.640
768,124
+0.04(+0.95%)
May 06, 2005
4.607
4.651
4.548
4.596
721,380
-0.03(-0.62%)
May 05, 2005
4.622
4.688
4.537
4.625
712,852
+0.01(+0.30%)
May 04, 2005
4.574
4.673
4.562
4.611
1,003,024
+0.02(+0.49%)
May 03, 2005
4.490
4.607
4.469
4.589
977,924
+0.06(+1.41%)
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.