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, 2010
4.200
4.380
4.100
4.370
532,823
+0.14(+3.31%)
Apr 29, 2010
4.410
4.500
4.010
4.230
1,386,662
+0.14(+3.42%)
Apr 28, 2010
3.760
4.220
3.760
4.090
1,457,647
+0.38(+10.24%)
Apr 27, 2010
3.880
4.050
3.610
3.710
507,333
-0.14(-3.64%)
Apr 26, 2010
3.740
3.930
3.720
3.850
319,734
+0.15(+4.05%)
Apr 23, 2010
3.500
3.730
3.500
3.700
378,184
+0.21(+6.02%)
Apr 22, 2010
3.340
3.490
3.300
3.490
113,888
+0.14(+4.18%)
Apr 21, 2010
3.350
3.370
3.310
3.350
72,111
+0.03(+0.90%)
Apr 20, 2010
3.310
3.360
3.299
3.320
101,504
+0.02(+0.61%)
Apr 19, 2010
3.300
3.350
3.230
3.300
149,347
+0.00(+0.00%)
Apr 16, 2010
3.380
3.420
3.260
3.300
108,256
-0.07(-2.08%)
Apr 15, 2010
3.350
3.470
3.320
3.370
210,076
+0.00(+0.00%)
Apr 14, 2010
3.300
3.400
3.250
3.370
244,609
+0.09(+2.74%)
Apr 13, 2010
3.280
3.330
3.200
3.280
83,470
-0.04(-1.20%)
Apr 12, 2010
3.360
3.420
3.300
3.320
106,974
-0.07(-2.06%)
Apr 09, 2010
3.320
3.390
3.230
3.390
51,344
+0.08(+2.57%)
Apr 08, 2010
3.350
3.410
3.200
3.305
106,693
-0.02(-0.75%)
Apr 07, 2010
3.270
3.430
3.270
3.330
187,184
-0.01(-0.30%)
Apr 06, 2010
3.290
3.370
3.290
3.340
87,272
+0.00(+0.00%)
Apr 05, 2010
3.240
3.390
3.240
3.340
199,282
+0.11(+3.41%)
Apr 01, 2010
3.200
3.230
3.230
3.230
164,300
+0.04(+1.25%)
Mar 31, 2010
3.210
3.240
3.180
3.190
116,199
-0.05(-1.54%)
Mar 30, 2010
3.150
3.240
3.140
3.240
183,177
+0.12(+3.85%)
Mar 29, 2010
3.130
3.150
3.050
3.120
190,889
-0.01(-0.32%)
Mar 26, 2010
3.200
3.250
3.070
3.130
103,799
-0.04(-1.26%)
Mar 25, 2010
3.270
3.270
3.150
3.170
217,464
-0.04(-1.25%)
Mar 24, 2010
3.350
3.350
3.180
3.210
319,348
-0.12(-3.60%)
Mar 23, 2010
3.220
3.368
3.210
3.330
80,945
+0.09(+2.78%)
Mar 22, 2010
3.170
3.340
3.140
3.240
197,017
-0.01(-0.31%)
Mar 19, 2010
3.300
3.300
3.120
3.250
122,943
-0.07(-2.11%)
Mar 18, 2010
3.390
3.390
3.270
3.320
61,362
-0.04(-1.19%)
Mar 17, 2010
3.300
3.400
3.260
3.360
77,341
+0.10(+3.07%)
Mar 16, 2010
3.280
3.280
3.110
3.260
214,163
+0.02(+0.62%)
Mar 15, 2010
3.240
3.430
3.150
3.240
200,016
-0.19(-5.54%)
Mar 12, 2010
3.450
3.460
3.390
3.430
74,828
+0.00(+0.00%)
Mar 11, 2010
3.450
3.470
3.400
3.430
55,553
-0.04(-1.15%)
Mar 10, 2010
3.480
3.490
3.400
3.470
100,021
-0.01(-0.29%)
Mar 09, 2010
3.530
3.540
3.470
3.480
150,343
-0.05(-1.42%)
Mar 08, 2010
3.420
3.530
3.401
3.530
67,880
+0.13(+3.82%)
Mar 05, 2010
3.400
3.450
3.380
3.400
94,070
+0.01(+0.29%)
Mar 04, 2010
3.360
3.400
3.301
3.390
78,564
-0.02(-0.59%)
Mar 03, 2010
3.480
3.480
3.360
3.410
110,396
-0.04(-1.16%)
Mar 02, 2010
3.450
3.510
3.300
3.450
75,177
+0.00(+0.00%)
Mar 01, 2010
3.500
3.540
3.440
3.450
98,522
-0.05(-1.43%)
Feb 26, 2010
3.400
3.500
3.250
3.500
302,594
+0.10(+2.94%)
Feb 25, 2010
3.350
3.420
3.170
3.400
137,566
+0.02(+0.59%)
Feb 24, 2010
3.800
3.840
3.310
3.380
473,551
-0.01(-0.29%)
Feb 23, 2010
3.420
3.420
3.200
3.390
214,220
-0.03(-0.88%)
Feb 22, 2010
3.410
3.450
3.380
3.420
154,730
+0.02(+0.59%)
Feb 19, 2010
3.260
3.500
3.240
3.400
215,778
+0.16(+4.94%)
Feb 18, 2010
3.020
3.300
3.020
3.240
265,774
+0.21(+6.93%)
Feb 17, 2010
3.040
3.100
2.970
3.030
77,200
-0.04(-1.30%)
Feb 16, 2010
2.990
3.130
2.980
3.070
66,956
+0.07(+2.33%)
Feb 12, 2010
2.930
3.000
3.000
3.000
74,000
+0.05(+1.69%)
Feb 11, 2010
2.740
3.010
2.740
2.950
102,879
+0.07(+2.43%)
Feb 10, 2010
2.890
2.890
2.770
2.880
65,812
-0.02(-0.69%)
Feb 09, 2010
2.840
2.900
2.670
2.900
103,598
+0.10(+3.57%)
Feb 08, 2010
2.830
2.900
2.790
2.800
94,868
+0.00(+0.00%)
Feb 05, 2010
2.820
2.850
2.650
2.800
114,684
-0.04(-1.41%)
Feb 04, 2010
3.060
3.120
2.780
2.840
198,450
-0.23(-7.49%)
Feb 03, 2010
3.100
3.130
3.070
3.070
57,675
+0.00(+0.00%)
Feb 02, 2010
3.100
3.280
3.030
3.070
195,217
+0.16(+5.50%)
Feb 01, 2010
2.890
3.020
2.890
2.910
226,807
+0.01(+0.34%)
Jan 29, 2010
2.990
3.080
2.850
2.900
333,818
-0.06(-2.03%)
Jan 28, 2010
3.070
3.090
2.860
2.960
218,384
-0.12(-3.90%)
Jan 27, 2010
3.120
3.170
3.070
3.080
207,386
-0.04(-1.28%)
Jan 26, 2010
3.100
3.200
3.100
3.120
120,737
+0.01(+0.32%)
Jan 25, 2010
3.230
3.230
3.104
3.110
273,532
-0.14(-4.31%)
Jan 22, 2010
3.440
3.440
3.190
3.250
264,841
-0.15(-4.41%)
Jan 21, 2010
3.480
3.500
3.400
3.400
171,950
-0.08(-2.30%)
Jan 20, 2010
3.530
3.530
3.400
3.480
153,795
-0.07(-1.97%)
Jan 19, 2010
3.600
3.630
3.510
3.550
194,942
-0.05(-1.39%)
Jan 15, 2010
3.590
3.600
3.600
3.600
613,200
+0.04(+1.12%)
Jan 14, 2010
3.470
3.600
3.330
3.560
642,892
+0.12(+3.49%)
Jan 13, 2010
3.180
3.560
3.130
3.440
466,728
+0.20(+6.17%)
Jan 12, 2010
3.420
3.495
3.100
3.240
266,553
-0.15(-4.42%)
Jan 11, 2010
3.190
3.440
3.140
3.390
445,230
+0.26(+8.31%)
Jan 08, 2010
3.099
3.200
3.099
3.130
260,696
+0.03(+0.97%)
Jan 07, 2010
3.250
3.257
3.080
3.100
327,301
-0.11(-3.43%)
Jan 06, 2010
3.390
3.400
3.150
3.210
246,416
-0.15(-4.46%)
Jan 05, 2010
3.410
3.490
3.280
3.360
237,138
-0.03(-0.88%)
Jan 04, 2010
3.320
3.390
3.260
3.390
193,904
+0.14(+4.31%)
Dec 31, 2009
3.240
3.250
3.250
3.250
147,400
+0.01(+0.31%)
Dec 30, 2009
3.260
3.300
3.200
3.240
62,108
-0.03(-0.92%)
Dec 29, 2009
3.220
3.310
3.190
3.270
59,425
+0.07(+2.19%)
Dec 28, 2009
3.220
3.400
3.160
3.200
349,785
+0.02(+0.63%)
Dec 24, 2009
3.000
3.190
3.000
3.180
62,704
+0.18(+6.00%)
Dec 23, 2009
3.140
3.200
3.000
3.000
195,274
-0.07(-2.28%)
Dec 22, 2009
3.040
3.180
3.000
3.070
259,110
+0.08(+2.68%)
Dec 21, 2009
2.900
3.080
2.870
2.990
289,814
+0.07(+2.40%)
Dec 18, 2009
2.450
2.920
2.450
2.920
150,040
+0.24(+8.96%)
Dec 17, 2009
2.730
2.800
2.680
2.680
157,363
-0.04(-1.47%)
Dec 16, 2009
2.830
2.890
2.720
2.720
171,380
-0.11(-3.89%)
Dec 15, 2009
2.780
2.860
2.780
2.830
75,622
+0.05(+1.80%)
Dec 14, 2009
2.820
2.889
2.750
2.780
90,486
-0.03(-1.07%)
Dec 11, 2009
2.760
2.870
2.720
2.810
130,176
+0.11(+4.07%)
Dec 10, 2009
2.710
2.740
2.690
2.700
119,481
+0.00(+0.00%)
Dec 09, 2009
2.740
2.750
2.630
2.700
79,402
-0.01(-0.37%)
Dec 08, 2009
2.810
2.810
2.640
2.710
111,696
-0.06(-2.17%)
Dec 07, 2009
2.640
2.800
2.640
2.770
121,410
+0.11(+4.14%)
Dec 04, 2009
2.560
2.790
2.550
2.660
261,784
+0.11(+4.31%)
Dec 03, 2009
2.540
2.590
2.480
2.550
152,945
+0.03(+1.19%)
Dec 02, 2009
2.470
2.550
2.470
2.520
233,146
+0.05(+2.02%)
Dec 01, 2009
2.400
2.490
2.380
2.470
330,574
+0.06(+2.49%)
Nov 30, 2009
2.370
2.420
2.282
2.410
123,543
-0.01(-0.41%)
Nov 27, 2009
2.320
2.420
2.220
2.420
38,052
+0.00(+0.00%)
Nov 25, 2009
2.350
2.430
2.310
2.420
132,677
+0.05(+2.11%)
Nov 24, 2009
2.270
2.490
2.260
2.370
333,251
+0.08(+3.49%)
Nov 23, 2009
2.250
2.330
2.250
2.290
209,554
+0.03(+1.33%)
Nov 20, 2009
2.360
2.390
2.250
2.260
248,813
-0.14(-5.83%)
Nov 19, 2009
2.400
2.420
2.300
2.400
204,047
-0.01(-0.41%)
Nov 18, 2009
2.460
2.460
2.360
2.410
73,626
-0.01(-0.41%)
Nov 17, 2009
2.440
2.470
2.400
2.420
133,963
+0.02(+0.62%)
Nov 16, 2009
2.400
2.470
2.330
2.405
309,514
+0.01(+0.63%)
Nov 13, 2009
2.360
2.420
2.230
2.390
115,916
+0.01(+0.42%)
Nov 12, 2009
2.510
2.550
2.350
2.380
162,772
-0.14(-5.56%)
Nov 11, 2009
2.550
2.570
2.460
2.520
471,166
+0.02(+0.80%)
Nov 10, 2009
2.530
2.610
2.450
2.500
185,495
-0.01(-0.40%)
Nov 09, 2009
2.510
2.690
2.470
2.510
310,855
-0.00(-0.04%)
Nov 06, 2009
2.570
2.600
2.480
2.511
193,805
-0.09(-3.42%)
Nov 05, 2009
2.420
2.600
2.340
2.600
436,748
+0.20(+8.33%)
Nov 04, 2009
2.450
2.450
2.300
2.400
172,317
-0.04(-1.64%)
Nov 03, 2009
2.300
2.440
2.160
2.440
367,644
+0.12(+5.17%)
Nov 02, 2009
2.290
2.360
2.180
2.320
863,140
+0.01(+0.43%)
Oct 30, 2009
2.400
2.550
2.220
2.310
1,370,002
+0.39(+20.31%)
Oct 29, 2009
1.940
2.000
1.900
1.920
143,701
+0.02(+1.05%)
Oct 28, 2009
1.990
2.000
1.860
1.900
173,608
-0.06(-3.06%)
Oct 27, 2009
2.030
2.090
1.930
1.960
149,828
-0.08(-3.92%)
Oct 26, 2009
2.210
2.210
2.040
2.040
257,971
-0.20(-8.93%)
Oct 23, 2009
2.160
2.240
2.030
2.240
155,041
-0.01(-0.44%)
Oct 22, 2009
2.260
2.260
2.060
2.250
191,881
-0.04(-1.75%)
Oct 21, 2009
2.290
2.370
2.241
2.290
348,420
+0.04(+1.78%)
Oct 20, 2009
2.260
2.380
2.210
2.250
240,923
-0.05(-2.17%)
Oct 19, 2009
2.090
2.330
2.050
2.300
646,062
+0.25(+12.20%)
Oct 16, 2009
1.900
2.070
1.900
2.050
233,809
+0.10(+5.13%)
Oct 15, 2009
1.790
2.000
1.770
1.950
477,525
+0.16(+8.94%)
Oct 14, 2009
1.800
1.850
1.790
1.790
83,004
-0.03(-1.65%)
Oct 13, 2009
1.840
1.870
1.770
1.820
48,220
-0.03(-1.62%)
Oct 12, 2009
1.900
1.900
1.830
1.850
81,512
-0.04(-2.12%)
Oct 09, 2009
1.850
1.950
1.840
1.890
45,882
+0.00(+0.00%)
Oct 08, 2009
1.980
1.980
1.850
1.890
285,994
-0.07(-3.57%)
Oct 07, 2009
1.760
1.960
1.760
1.960
54,061
+0.20(+11.36%)
Oct 06, 2009
1.830
1.950
1.760
1.760
143,578
-0.07(-3.83%)
Oct 05, 2009
1.800
1.840
1.740
1.830
88,680
+0.05(+2.81%)
Oct 02, 2009
1.830
1.990
1.710
1.780
202,179
-0.11(-5.82%)
Oct 01, 2009
1.910
2.080
1.840
1.890
75,045
-0.03(-1.56%)
Sep 30, 2009
1.950
1.960
1.860
1.920
105,219
-0.04(-2.04%)
Sep 29, 2009
1.910
1.960
1.900
1.960
78,073
+0.06(+3.16%)
Sep 28, 2009
1.860
1.970
1.840
1.900
197,560
+0.04(+2.15%)
Sep 25, 2009
1.980
1.990
1.860
1.860
111,903
-0.13(-6.53%)
Sep 24, 2009
2.040
2.040
1.980
1.990
37,765
-0.08(-3.86%)
Sep 23, 2009
2.100
2.120
2.060
2.070
39,017
-0.04(-1.90%)
Sep 22, 2009
2.050
2.130
1.950
2.110
70,407
+0.10(+4.98%)
Sep 21, 2009
2.020
2.080
1.970
2.010
66,534
-0.04(-1.95%)
Sep 18, 2009
2.100
2.130
2.050
2.050
71,375
-0.07(-3.30%)
Sep 17, 2009
2.100
2.130
2.090
2.120
30,228
+0.01(+0.47%)
Sep 16, 2009
2.090
2.180
2.080
2.110
69,954
-0.04(-1.86%)
Sep 15, 2009
2.110
2.200
2.040
2.150
120,322
+0.04(+1.90%)
Sep 14, 2009
2.110
2.130
2.079
2.110
144,640
+0.00(+0.00%)
Sep 11, 2009
2.060
2.130
2.040
2.110
93,800
+0.07(+3.43%)
Sep 10, 2009
1.910
2.100
1.870
2.040
262,464
+0.06(+3.03%)
Sep 09, 2009
1.870
1.980
1.850
1.980
133,741
+0.11(+5.88%)
Sep 08, 2009
1.950
1.950
1.822
1.870
45,453
-0.03(-1.58%)
Sep 04, 2009
1.990
2.020
1.710
1.900
84,515
+0.05(+2.70%)
Sep 03, 2009
1.880
1.880
1.790
1.850
40,868
+0.01(+0.54%)
Sep 02, 2009
1.700
1.840
1.690
1.840
80,287
+0.15(+8.88%)
Sep 01, 2009
1.720
1.810
1.680
1.690
75,391
-0.06(-3.43%)
Aug 31, 2009
1.790
1.850
1.680
1.750
130,182
-0.06(-3.31%)
Aug 28, 2009
1.840
1.840
1.810
1.810
46,875
-0.02(-1.09%)
Aug 27, 2009
1.820
1.840
1.760
1.830
42,955
+0.00(+0.00%)
Aug 26, 2009
1.890
1.890
1.800
1.830
81,372
-0.06(-3.17%)
Aug 25, 2009
1.800
1.900
1.780
1.890
127,942
+0.09(+5.00%)
Aug 24, 2009
1.800
1.840
1.720
1.800
121,081
+0.04(+2.27%)
Aug 21, 2009
1.750
1.800
1.710
1.760
135,867
+0.08(+4.76%)
Aug 20, 2009
1.800
1.800
1.650
1.680
178,061
-0.12(-6.67%)
Aug 19, 2009
1.820
1.820
1.750
1.800
71,806
-0.08(-4.26%)
Aug 18, 2009
1.730
1.880
1.730
1.880
77,681
+0.15(+8.67%)
Aug 17, 2009
1.750
1.790
1.710
1.730
56,481
-0.09(-4.95%)
Aug 14, 2009
1.900
1.910
1.760
1.820
130,701
-0.06(-3.19%)
Aug 13, 2009
1.980
1.990
1.880
1.880
34,872
-0.10(-5.05%)
Aug 12, 2009
1.910
2.030
1.830
1.980
61,669
+0.03(+1.54%)
Aug 11, 2009
1.950
1.960
1.760
1.950
185,361
-0.01(-0.51%)
Aug 10, 2009
1.980
2.010
1.950
1.960
58,296
-0.09(-4.39%)
Aug 07, 2009
2.040
2.050
1.960
2.050
106,524
-0.02(-0.97%)
Aug 06, 2009
2.150
2.150
1.950
2.070
86,774
-0.04(-1.90%)
Aug 05, 2009
2.090
2.110
1.990
2.110
176,009
+0.00(+0.00%)
Aug 04, 2009
2.020
2.190
2.020
2.110
202,350
+0.05(+2.68%)
Aug 03, 2009
1.990
2.090
1.900
2.055
232,784
+0.15(+7.59%)
Jul 31, 2009
1.920
1.920
1.820
1.910
178,340
+0.03(+1.60%)
Jul 30, 2009
1.910
1.920
1.700
1.880
236,137
+0.04(+2.17%)
Jul 29, 2009
1.870
1.870
1.800
1.840
44,530
-0.03(-1.60%)
Jul 28, 2009
1.830
1.900
1.742
1.870
91,716
+0.07(+3.89%)
Jul 27, 2009
1.700
1.840
1.670
1.800
87,494
+0.06(+3.45%)
Jul 24, 2009
1.770
1.770
1.670
1.740
112,918
+0.02(+1.16%)
Jul 23, 2009
1.540
1.770
1.540
1.720
257,844
+0.15(+9.55%)
Jul 22, 2009
1.540
1.630
1.520
1.570
106,286
+0.05(+3.29%)
Jul 21, 2009
1.500
1.550
1.490
1.520
36,307
+0.03(+2.01%)
Jul 20, 2009
1.650
1.650
1.470
1.490
153,239
-0.14(-8.59%)
Jul 17, 2009
1.620
1.690
1.560
1.630
99,191
+0.04(+2.52%)
Jul 16, 2009
1.500
1.670
1.472
1.590
171,415
+0.12(+8.16%)
Jul 15, 2009
1.410
1.480
1.410
1.470
180,302
+0.07(+5.00%)
Jul 14, 2009
1.410
1.410
1.360
1.400
332,686
+0.02(+1.45%)
Jul 13, 2009
1.350
1.380
1.350
1.380
9,100
+0.04(+2.99%)
Jul 10, 2009
1.310
1.350
1.290
1.340
13,095
+0.04(+3.08%)
Jul 09, 2009
1.350
1.350
1.287
1.300
16,884
-0.05(-3.70%)
Jul 08, 2009
1.350
1.352
1.340
1.350
58,580
-0.03(-2.17%)
Jul 07, 2009
1.350
1.380
1.350
1.380
43,835
+0.08(+6.15%)
Jul 06, 2009
1.330
1.350
1.290
1.300
74,943
-0.10(-7.14%)
Jul 02, 2009
1.460
1.500
1.320
1.400
56,401
-0.03(-2.10%)
Jul 01, 2009
1.410
1.450
1.330
1.430
69,580
+0.05(+3.62%)
Jun 30, 2009
1.400
1.410
1.340
1.380
76,630
-0.02(-1.43%)
Jun 29, 2009
1.430
1.430
1.300
1.400
54,600
-0.01(-0.71%)
Jun 26, 2009
1.340
1.470
1.340
1.410
80,321
+0.07(+5.22%)
Jun 25, 2009
1.310
1.400
1.300
1.340
58,158
+0.04(+3.08%)
Jun 24, 2009
1.350
1.370
1.300
1.300
51,233
-0.02(-1.52%)
Jun 23, 2009
1.340
1.340
1.300
1.320
58,496
-0.02(-1.49%)
Jun 22, 2009
1.410
1.410
1.330
1.340
205,787
-0.08(-5.63%)
Jun 19, 2009
1.330
1.420
1.330
1.420
141,354
+0.09(+6.77%)
Jun 18, 2009
1.250
1.350
1.250
1.330
81,372
+0.12(+9.92%)
Jun 17, 2009
1.280
1.280
1.210
1.210
152,275
-0.07(-5.47%)
Jun 16, 2009
1.250
1.350
1.210
1.280
320,638
-0.08(-5.88%)
Jun 15, 2009
1.360
1.390
1.300
1.360
72,250
-0.03(-2.16%)
Jun 12, 2009
1.550
1.550
1.310
1.390
334,798
-0.06(-4.14%)
Jun 11, 2009
1.180
1.460
1.180
1.450
596,038
+0.25(+20.83%)
Jun 10, 2009
1.180
1.230
1.130
1.200
240,768
+0.03(+2.56%)
Jun 09, 2009
1.090
1.180
1.080
1.170
356,503
+0.04(+3.54%)
Jun 08, 2009
1.100
1.140
1.070
1.130
227,466
-0.01(-0.88%)
Jun 05, 2009
1.140
1.140
1.090
1.140
495,937
+0.04(+3.64%)
Jun 04, 2009
1.110
1.120
1.060
1.100
184,193
+0.01(+0.92%)
Jun 03, 2009
1.110
1.140
1.090
1.090
126,066
-0.03(-2.68%)
Jun 02, 2009
1.210
1.210
1.110
1.120
295,185
-0.09(-7.44%)
Jun 01, 2009
1.170
1.230
1.140
1.210
504,854
+0.04(+3.42%)
May 29, 2009
1.160
1.200
1.120
1.170
378,185
-0.03(-2.50%)
May 28, 2009
1.140
1.200
1.070
1.200
353,702
+0.12(+11.11%)
May 27, 2009
1.030
1.120
1.030
1.080
1,626,929
+0.04(+3.85%)
May 26, 2009
1.020
1.090
1.010
1.040
243,172
+0.01(+0.97%)
May 22, 2009
1.100
1.100
1.020
1.030
284,031
-0.07(-6.36%)
May 21, 2009
1.080
1.100
1.043
1.100
78,811
+0.02(+1.85%)
May 20, 2009
1.100
1.100
1.000
1.080
2,289,459
+0.03(+2.86%)
May 19, 2009
0.9700
1.130
0.9400
1.050
884,470
+0.07(+7.14%)
May 18, 2009
0.9200
0.9800
0.9200
0.9800
85,259
+0.07(+7.69%)
May 15, 2009
0.9500
0.9600
0.9100
0.9100
62,322
-0.04(-4.21%)
May 14, 2009
0.9000
0.9500
0.8900
0.9500
67,385
+0.05(+5.56%)
May 13, 2009
0.9200
0.9500
0.8600
0.9000
671,646
-0.03(-2.70%)
May 12, 2009
0.9700
1.000
0.9100
0.9250
209,192
-0.02(-2.63%)
May 11, 2009
0.9000
0.9600
0.9000
0.9500
89,949
+0.05(+5.56%)
May 08, 2009
0.8800
0.9500
0.8800
0.9000
101,542
+0.02(+2.27%)
May 07, 2009
0.8500
0.8800
0.8400
0.8800
64,713
+0.04(+4.76%)
May 06, 2009
0.8500
0.8700
0.8300
0.8400
108,247
+0.00(+0.00%)
May 05, 2009
0.8500
0.8500
0.8100
0.8400
90,624
+0.02(+2.44%)
May 04, 2009
0.8100
0.8300
0.8000
0.8200
210,479
+0.02(+2.17%)
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.