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 28, 2023
3.000
3.100
2.580
2.670
1,119,872
-0.46(-14.70%)
Apr 27, 2023
3.240
3.260
3.070
3.130
315,408
-0.08(-2.49%)
Apr 26, 2023
3.200
3.240
3.140
3.210
245,193
+0.00(+0.00%)
Apr 25, 2023
3.010
3.215
3.010
3.210
359,137
+0.17(+5.59%)
Apr 24, 2023
3.080
3.115
2.985
3.040
249,232
-0.06(-1.94%)
Apr 21, 2023
3.220
3.230
3.087
3.100
268,388
-0.14(-4.32%)
Apr 20, 2023
3.330
3.350
3.200
3.240
196,570
-0.09(-2.70%)
Apr 19, 2023
3.450
3.450
3.310
3.330
225,969
-0.17(-4.86%)
Apr 18, 2023
3.470
3.590
3.470
3.500
278,220
+0.01(+0.29%)
Apr 17, 2023
3.480
3.520
3.370
3.490
187,906
-0.01(-0.29%)
Apr 14, 2023
3.530
3.565
3.455
3.500
241,900
-0.03(-0.85%)
Apr 13, 2023
3.720
3.720
3.510
3.530
271,362
-0.20(-5.36%)
Apr 12, 2023
3.760
3.820
3.701
3.730
200,693
-0.01(-0.27%)
Apr 11, 2023
3.740
3.900
3.705
3.740
444,057
-0.12(-3.11%)
Apr 10, 2023
3.820
3.935
3.805
3.860
460,603
+0.01(+0.26%)
Apr 06, 2023
3.800
3.860
3.760
3.850
96,091
+0.01(+0.26%)
Apr 05, 2023
3.860
3.860
3.725
3.840
113,096
-0.03(-0.78%)
Apr 04, 2023
3.940
3.950
3.840
3.870
167,417
-0.08(-2.03%)
Apr 03, 2023
3.970
4.040
3.900
3.950
170,493
-0.03(-0.75%)
Mar 31, 2023
3.910
3.990
3.850
3.980
215,660
+0.08(+2.05%)
Mar 30, 2023
3.900
3.920
3.820
3.900
270,269
+0.05(+1.30%)
Mar 29, 2023
3.760
3.860
3.700
3.850
147,703
+0.14(+3.77%)
Mar 28, 2023
3.730
3.736
3.630
3.710
134,264
-0.04(-1.07%)
Mar 27, 2023
3.800
3.810
3.655
3.750
206,483
-0.02(-0.53%)
Mar 24, 2023
3.730
3.780
3.690
3.770
162,308
-0.03(-0.79%)
Mar 23, 2023
3.840
3.913
3.760
3.800
113,405
-0.01(-0.26%)
Mar 22, 2023
3.900
3.970
3.800
3.810
155,428
-0.09(-2.31%)
Mar 21, 2023
3.780
3.950
3.750
3.900
223,380
+0.19(+5.12%)
Mar 20, 2023
3.770
3.790
3.675
3.710
284,004
-0.05(-1.33%)
Mar 17, 2023
3.760
3.815
3.710
3.760
394,399
-0.01(-0.27%)
Mar 16, 2023
3.620
3.800
3.590
3.770
252,124
+0.08(+2.17%)
Mar 15, 2023
3.510
3.730
3.480
3.690
271,742
+0.09(+2.50%)
Mar 14, 2023
3.620
3.700
3.550
3.600
312,616
+0.09(+2.56%)
Mar 13, 2023
3.680
3.714
3.500
3.510
275,664
-0.25(-6.65%)
Mar 10, 2023
3.870
3.925
3.720
3.760
231,911
-0.11(-2.84%)
Mar 09, 2023
3.980
4.030
3.870
3.870
233,799
-0.11(-2.76%)
Mar 08, 2023
4.000
4.090
3.955
3.980
186,035
-0.02(-0.50%)
Mar 07, 2023
4.120
4.170
3.960
4.000
196,949
-0.12(-2.91%)
Mar 06, 2023
4.350
4.390
4.080
4.120
286,934
-0.22(-5.07%)
Mar 03, 2023
4.280
4.370
4.270
4.340
152,249
+0.09(+2.12%)
Mar 02, 2023
4.260
4.280
4.150
4.250
331,462
-0.05(-1.16%)
Mar 01, 2023
4.390
4.590
4.280
4.300
199,176
-0.07(-1.60%)
Feb 28, 2023
4.430
4.530
4.370
4.370
182,133
-0.10(-2.24%)
Feb 27, 2023
4.550
4.620
4.461
4.470
113,253
-0.03(-0.67%)
Feb 24, 2023
4.550
4.580
4.450
4.500
188,768
-0.14(-3.02%)
Feb 23, 2023
4.740
4.830
4.590
4.640
212,529
+0.02(+0.43%)
Feb 22, 2023
4.420
4.700
4.305
4.620
457,765
+0.20(+4.52%)
Feb 21, 2023
4.710
4.870
4.235
4.420
621,784
-0.46(-9.43%)
Feb 17, 2023
5.180
5.180
4.500
4.880
1,204,649
-1.02(-17.29%)
Feb 16, 2023
6.130
6.310
5.890
5.900
154,389
-0.34(-5.45%)
Feb 15, 2023
6.030
6.260
6.030
6.240
120,753
+0.15(+2.46%)
Feb 14, 2023
5.880
6.130
5.760
6.090
138,030
+0.14(+2.35%)
Feb 13, 2023
5.920
6.010
5.860
5.950
144,301
+0.03(+0.51%)
Feb 10, 2023
6.380
6.440
5.905
5.920
181,045
-0.49(-7.64%)
Feb 09, 2023
6.410
6.565
6.330
6.410
155,059
+0.07(+1.10%)
Feb 08, 2023
6.360
6.450
6.300
6.340
107,793
-0.09(-1.40%)
Feb 07, 2023
6.250
6.430
6.210
6.430
92,789
+0.16(+2.55%)
Feb 06, 2023
6.360
6.440
6.270
6.270
134,115
-0.21(-3.24%)
Feb 03, 2023
6.320
6.550
6.320
6.480
214,960
+0.04(+0.62%)
Feb 02, 2023
6.330
6.475
6.318
6.440
147,055
+0.19(+3.04%)
Feb 01, 2023
5.930
6.340
5.920
6.250
188,023
+0.36(+6.11%)
Jan 31, 2023
5.680
5.918
5.670
5.890
123,277
+0.18(+3.15%)
Jan 30, 2023
5.720
5.806
5.670
5.710
112,845
-0.13(-2.23%)
Jan 27, 2023
5.840
5.920
5.782
5.840
128,402
-0.03(-0.51%)
Jan 26, 2023
5.680
5.870
5.660
5.870
112,822
+0.21(+3.71%)
Jan 25, 2023
5.540
5.660
5.510
5.660
112,852
+0.07(+1.25%)
Jan 24, 2023
5.600
5.635
5.535
5.590
76,625
-0.06(-1.06%)
Jan 23, 2023
5.480
5.690
5.460
5.650
158,397
+0.17(+3.10%)
Jan 20, 2023
5.330
5.480
5.277
5.480
137,104
+0.21(+3.98%)
Jan 19, 2023
5.300
5.310
5.220
5.270
173,413
-0.09(-1.68%)
Jan 18, 2023
5.330
5.480
5.310
5.360
195,851
+0.06(+1.13%)
Jan 17, 2023
5.240
5.350
5.160
5.300
125,683
+0.02(+0.38%)
Jan 13, 2023
5.120
5.290
5.110
5.280
161,153
+0.05(+0.96%)
Jan 12, 2023
5.190
5.260
5.080
5.230
121,059
+0.06(+1.16%)
Jan 11, 2023
5.040
5.170
4.990
5.170
91,419
+0.13(+2.58%)
Jan 10, 2023
4.920
5.050
4.915
5.040
91,469
+0.14(+2.86%)
Jan 09, 2023
4.960
5.080
4.860
4.900
172,135
+0.06(+1.24%)
Jan 06, 2023
4.550
4.850
4.530
4.840
144,944
+0.31(+6.84%)
Jan 05, 2023
4.520
4.610
4.470
4.530
106,619
-0.06(-1.31%)
Jan 04, 2023
4.400
4.610
4.400
4.590
147,139
+0.22(+5.03%)
Jan 03, 2023
4.430
4.530
4.330
4.370
126,522
-0.01(-0.23%)
Dec 30, 2022
4.380
4.430
4.321
4.380
102,991
-0.07(-1.57%)
Dec 29, 2022
4.370
4.532
4.340
4.450
259,913
+0.14(+3.25%)
Dec 28, 2022
4.240
4.400
4.230
4.310
283,813
+0.06(+1.41%)
Dec 27, 2022
4.390
4.410
4.220
4.250
123,536
-0.15(-3.41%)
Dec 23, 2022
4.390
4.450
4.340
4.400
111,621
+0.00(+0.00%)
Dec 22, 2022
4.390
4.410
4.180
4.400
384,974
-0.06(-1.35%)
Dec 21, 2022
4.430
4.480
4.350
4.460
837,184
+0.06(+1.36%)
Dec 20, 2022
4.430
4.532
4.360
4.400
246,184
-0.08(-1.79%)
Dec 19, 2022
4.700
4.700
4.460
4.480
141,931
-0.24(-5.08%)
Dec 16, 2022
4.710
4.815
4.660
4.720
258,339
+0.01(+0.21%)
Dec 15, 2022
5.090
5.100
4.700
4.710
255,119
-0.47(-9.07%)
Dec 14, 2022
5.000
5.260
5.000
5.180
238,441
+0.19(+3.81%)
Dec 13, 2022
5.170
5.360
4.970
4.990
283,851
-0.06(-1.19%)
Dec 12, 2022
4.980
5.060
4.920
5.050
147,898
+0.08(+1.61%)
Dec 09, 2022
5.080
5.115
4.940
4.970
149,082
-0.14(-2.74%)
Dec 08, 2022
5.000
5.180
4.980
5.110
121,672
+0.11(+2.20%)
Dec 07, 2022
5.140
5.140
4.990
5.000
109,743
-0.12(-2.34%)
Dec 06, 2022
5.180
5.250
5.105
5.120
165,881
-0.06(-1.16%)
Dec 05, 2022
5.350
5.370
5.160
5.180
139,414
-0.18(-3.36%)
Dec 02, 2022
5.240
5.370
5.160
5.360
117,507
+0.01(+0.19%)
Dec 01, 2022
5.350
5.390
5.240
5.350
131,281
+0.04(+0.75%)
Nov 30, 2022
5.090
5.370
5.010
5.310
150,760
+0.21(+4.12%)
Nov 29, 2022
5.140
5.220
5.090
5.100
82,776
-0.07(-1.35%)
Nov 28, 2022
5.300
5.331
5.140
5.170
77,591
-0.21(-3.90%)
Nov 25, 2022
5.480
5.480
5.340
5.380
69,729
-0.09(-1.65%)
Nov 23, 2022
5.320
5.560
5.320
5.470
130,246
+0.15(+2.82%)
Nov 22, 2022
5.220
5.330
5.110
5.320
199,691
+0.11(+2.11%)
Nov 21, 2022
5.310
5.310
5.131
5.210
123,498
-0.10(-1.88%)
Nov 18, 2022
5.270
5.350
5.210
5.310
175,182
+0.17(+3.31%)
Nov 17, 2022
4.970
5.150
4.941
5.140
91,974
+0.07(+1.38%)
Nov 16, 2022
5.170
5.180
5.017
5.070
122,094
-0.18(-3.43%)
Nov 15, 2022
5.260
5.390
5.195
5.250
215,660
+0.13(+2.54%)
Nov 14, 2022
5.270
5.380
5.110
5.120
204,204
-0.17(-3.21%)
Nov 11, 2022
5.290
5.440
5.190
5.290
301,249
+0.04(+0.76%)
Nov 10, 2022
5.230
5.300
5.135
5.250
270,314
+0.26(+5.21%)
Nov 09, 2022
5.050
5.059
4.965
4.990
254,014
-0.08(-1.58%)
Nov 08, 2022
5.010
5.130
5.010
5.070
186,241
+0.11(+2.22%)
Nov 07, 2022
4.910
5.000
4.845
4.960
208,358
+0.05(+1.02%)
Nov 04, 2022
4.750
4.920
4.680
4.910
265,673
+0.21(+4.47%)
Nov 03, 2022
4.700
4.755
4.630
4.700
230,793
-0.07(-1.47%)
Nov 02, 2022
4.750
4.905
4.660
4.770
486,079
+0.05(+1.06%)
Nov 01, 2022
4.570
4.810
4.570
4.720
408,538
+0.18(+3.96%)
Oct 31, 2022
4.520
4.660
4.520
4.540
168,236
-0.06(-1.30%)
Oct 28, 2022
4.690
4.810
4.470
4.600
497,736
+0.09(+2.00%)
Oct 27, 2022
4.580
4.600
4.440
4.510
324,336
+0.01(+0.22%)
Oct 26, 2022
4.410
4.680
4.370
4.500
238,155
+0.09(+2.04%)
Oct 25, 2022
4.300
4.500
4.300
4.410
326,277
+0.11(+2.56%)
Oct 24, 2022
4.390
4.390
4.260
4.300
248,859
-0.10(-2.27%)
Oct 21, 2022
4.340
4.430
4.263
4.400
209,570
+0.06(+1.38%)
Oct 20, 2022
4.280
4.520
4.260
4.340
228,655
+0.02(+0.46%)
Oct 19, 2022
4.330
4.365
4.230
4.320
181,810
-0.05(-1.14%)
Oct 18, 2022
4.440
4.605
4.280
4.370
298,522
+0.03(+0.58%)
Oct 17, 2022
4.300
4.485
4.250
4.345
297,841
+0.04(+1.05%)
Oct 14, 2022
4.550
4.570
4.290
4.300
287,457
-0.25(-5.49%)
Oct 13, 2022
4.300
4.570
4.170
4.550
276,893
+0.22(+5.08%)
Oct 12, 2022
4.540
4.540
4.320
4.330
378,386
-0.26(-5.66%)
Oct 11, 2022
4.600
4.710
4.430
4.590
393,694
-0.03(-0.65%)
Oct 10, 2022
5.110
5.150
4.610
4.620
784,744
-0.51(-9.94%)
Oct 07, 2022
5.250
5.335
5.100
5.130
360,501
-0.19(-3.57%)
Oct 06, 2022
5.300
5.489
5.240
5.320
362,245
-0.02(-0.37%)
Oct 05, 2022
5.530
5.575
5.250
5.340
654,166
-0.19(-3.44%)
Oct 04, 2022
6.240
6.260
5.365
5.530
1,623,403
-1.48(-21.11%)
Oct 03, 2022
6.870
7.120
6.790
7.010
200,913
+0.31(+4.63%)
Sep 30, 2022
6.790
6.940
6.690
6.700
140,827
-0.10(-1.47%)
Sep 29, 2022
6.850
6.910
6.680
6.800
112,383
-0.20(-2.86%)
Sep 28, 2022
6.870
7.070
6.780
7.000
174,199
+0.18(+2.64%)
Sep 27, 2022
6.690
6.950
6.690
6.820
259,703
+0.21(+3.18%)
Sep 26, 2022
6.630
6.890
6.540
6.610
212,097
-0.14(-2.07%)
Sep 23, 2022
7.060
7.072
6.690
6.750
343,278
-0.39(-5.46%)
Sep 22, 2022
7.190
7.290
7.020
7.140
268,753
-0.14(-1.92%)
Sep 21, 2022
7.620
7.710
7.260
7.280
493,866
-0.46(-5.94%)
Sep 20, 2022
7.650
7.820
7.542
7.740
212,928
-0.01(-0.13%)
Sep 19, 2022
7.630
7.770
7.570
7.750
246,397
-0.03(-0.39%)
Sep 16, 2022
7.810
7.810
7.510
7.780
350,640
-0.12(-1.52%)
Sep 15, 2022
8.070
8.100
7.860
7.900
158,812
-0.22(-2.71%)
Sep 14, 2022
8.200
8.260
7.970
8.120
262,801
-0.07(-0.85%)
Sep 13, 2022
8.470
8.610
8.180
8.190
239,305
-0.49(-5.65%)
Sep 12, 2022
8.730
8.820
8.530
8.680
383,323
+0.03(+0.35%)
Sep 09, 2022
8.460
8.790
8.420
8.650
255,098
+0.27(+3.22%)
Sep 08, 2022
8.140
8.480
8.016
8.380
220,596
+0.11(+1.33%)
Sep 07, 2022
8.050
8.340
7.955
8.270
201,181
+0.27(+3.37%)
Sep 06, 2022
8.250
8.300
7.895
8.000
290,907
-0.33(-3.96%)
Sep 02, 2022
8.690
8.690
8.220
8.330
183,551
-0.28(-3.25%)
Sep 01, 2022
8.510
8.630
8.276
8.610
285,917
+0.02(+0.23%)
Aug 31, 2022
9.050
9.050
8.580
8.590
271,445
-0.34(-3.81%)
Aug 30, 2022
9.160
9.170
8.760
8.930
221,964
-0.17(-1.87%)
Aug 29, 2022
9.080
9.220
8.951
9.100
194,506
-0.04(-0.44%)
Aug 26, 2022
9.640
9.669
9.100
9.140
347,002
-0.55(-5.68%)
Aug 25, 2022
9.290
9.780
9.232
9.690
395,529
+0.40(+4.31%)
Aug 24, 2022
9.280
9.440
9.135
9.290
224,479
+0.02(+0.22%)
Aug 23, 2022
9.200
9.370
9.130
9.270
217,019
+0.12(+1.31%)
Aug 22, 2022
9.110
9.220
8.910
9.150
290,074
+0.02(+0.22%)
Aug 19, 2022
9.480
9.485
9.030
9.130
311,848
-0.52(-5.39%)
Aug 18, 2022
9.200
9.700
9.145
9.650
367,370
+0.43(+4.66%)
Aug 17, 2022
9.350
9.350
8.960
9.220
230,411
-0.30(-3.15%)
Aug 16, 2022
9.600
9.610
9.450
9.520
142,183
-0.09(-0.94%)
Aug 15, 2022
9.490
9.640
9.341
9.610
262,871
+0.11(+1.16%)
Aug 12, 2022
9.230
9.540
9.102
9.500
278,372
+0.30(+3.26%)
Aug 11, 2022
9.850
9.930
9.180
9.200
333,604
-0.54(-5.54%)
Aug 10, 2022
9.330
9.940
9.260
9.740
725,963
+0.73(+8.10%)
Aug 09, 2022
8.570
9.040
8.440
9.010
878,478
+0.27(+3.09%)
Aug 08, 2022
8.710
8.830
8.350
8.740
445,126
-0.03(-0.34%)
Aug 05, 2022
9.240
9.240
8.660
8.770
419,651
-0.53(-5.70%)
Aug 04, 2022
9.350
9.700
9.261
9.300
567,827
-0.02(-0.21%)
Aug 03, 2022
9.200
9.320
9.071
9.320
422,488
+0.16(+1.75%)
Aug 02, 2022
9.110
9.340
8.860
9.160
508,948
-0.05(-0.54%)
Aug 01, 2022
8.480
9.550
8.480
9.210
1,075,174
+0.44(+5.02%)
Jul 29, 2022
8.000
8.850
7.860
8.770
1,590,717
+1.75(+24.93%)
Jul 28, 2022
7.040
7.060
6.840
7.020
154,157
+0.03(+0.43%)
Jul 27, 2022
6.690
7.010
6.690
6.990
183,141
+0.34(+5.11%)
Jul 26, 2022
6.640
6.670
6.550
6.650
47,092
-0.02(-0.30%)
Jul 25, 2022
6.680
6.680
6.550
6.670
78,368
+0.00(+0.00%)
Jul 22, 2022
6.790
6.800
6.570
6.670
108,376
-0.11(-1.62%)
Jul 21, 2022
6.780
6.800
6.650
6.780
63,371
+0.05(+0.74%)
Jul 20, 2022
6.470
6.770
6.430
6.730
112,508
+0.26(+4.02%)
Jul 19, 2022
6.480
6.620
6.420
6.470
125,832
+0.11(+1.73%)
Jul 18, 2022
6.600
6.650
6.360
6.360
57,609
-0.16(-2.45%)
Jul 15, 2022
6.350
6.550
6.350
6.520
143,090
+0.23(+3.66%)
Jul 14, 2022
6.180
6.300
6.000
6.290
91,066
+0.11(+1.78%)
Jul 13, 2022
6.100
6.240
6.080
6.180
108,560
-0.05(-0.80%)
Jul 12, 2022
5.970
6.350
5.970
6.230
301,605
+0.37(+6.31%)
Jul 11, 2022
5.980
5.990
5.835
5.860
91,180
-0.17(-2.82%)
Jul 08, 2022
5.900
6.040
5.900
6.030
79,866
+0.07(+1.17%)
Jul 07, 2022
5.950
6.090
5.880
5.960
118,742
+0.14(+2.41%)
Jul 06, 2022
5.680
5.890
5.670
5.820
94,383
+0.12(+2.11%)
Jul 05, 2022
5.590
5.725
5.565
5.700
132,875
-0.03(-0.52%)
Jul 01, 2022
5.750
5.800
5.660
5.730
241,200
-0.13(-2.22%)
Jun 30, 2022
5.680
5.860
5.680
5.860
141,307
+0.08(+1.38%)
Jun 29, 2022
5.870
5.870
5.700
5.780
208,338
-0.13(-2.20%)
Jun 28, 2022
6.260
6.300
5.895
5.910
116,106
-0.35(-5.59%)
Jun 27, 2022
6.380
6.400
6.120
6.260
171,547
+0.07(+1.13%)
Jun 24, 2022
5.980
6.230
5.910
6.190
264,950
+0.22(+3.69%)
Jun 23, 2022
5.940
6.020
5.830
5.970
185,626
+0.06(+1.02%)
Jun 22, 2022
5.760
5.980
5.760
5.910
102,454
+0.04(+0.68%)
Jun 21, 2022
5.670
5.885
5.660
5.870
173,628
+0.26(+4.63%)
Jun 17, 2022
5.520
5.715
5.520
5.610
202,620
+0.08(+1.45%)
Jun 16, 2022
5.520
5.600
5.395
5.530
219,686
-0.20(-3.49%)
Jun 15, 2022
5.590
5.840
5.570
5.730
197,458
+0.14(+2.50%)
Jun 14, 2022
5.420
5.620
5.375
5.590
114,814
+0.23(+4.29%)
Jun 13, 2022
5.520
5.540
5.300
5.360
138,967
-0.38(-6.62%)
Jun 10, 2022
5.760
5.880
5.670
5.740
127,249
-0.16(-2.71%)
Jun 09, 2022
5.870
6.010
5.820
5.900
108,915
+0.02(+0.34%)
Jun 08, 2022
6.030
6.055
5.800
5.880
118,452
-0.12(-2.00%)
Jun 07, 2022
6.040
6.090
5.920
6.000
200,511
-0.15(-2.44%)
Jun 06, 2022
6.020
6.290
6.010
6.150
257,510
+0.29(+4.95%)
Jun 03, 2022
6.030
6.030
5.790
5.860
121,236
-0.23(-3.78%)
Jun 02, 2022
5.760
6.140
5.750
6.090
169,457
+0.36(+6.28%)
Jun 01, 2022
5.910
6.020
5.670
5.730
232,541
-0.12(-2.05%)
May 31, 2022
5.780
5.900
5.640
5.850
180,948
+0.06(+1.04%)
May 27, 2022
5.570
5.840
5.515
5.790
141,212
+0.30(+5.46%)
May 26, 2022
5.220
5.580
5.210
5.490
145,158
+0.27(+5.17%)
May 25, 2022
5.110
5.310
5.095
5.220
129,732
+0.08(+1.56%)
May 24, 2022
5.090
5.200
4.970
5.140
165,399
-0.02(-0.39%)
May 23, 2022
5.210
5.300
5.120
5.160
131,813
-0.04(-0.77%)
May 20, 2022
5.380
5.440
5.013
5.200
171,012
-0.05(-0.95%)
May 19, 2022
5.250
5.420
5.220
5.250
204,993
-0.01(-0.19%)
May 18, 2022
5.420
5.560
5.220
5.260
163,276
-0.25(-4.54%)
May 17, 2022
5.430
5.595
5.410
5.510
139,517
+0.19(+3.57%)
May 16, 2022
5.400
5.470
5.300
5.320
145,991
-0.15(-2.74%)
May 13, 2022
5.290
5.620
5.240
5.470
217,029
+0.29(+5.60%)
May 12, 2022
5.210
5.380
5.000
5.180
289,261
-0.13(-2.45%)
May 11, 2022
5.450
5.685
5.270
5.310
164,435
-0.16(-2.93%)
May 10, 2022
5.520
5.540
5.230
5.470
184,746
+0.04(+0.74%)
May 09, 2022
5.630
5.694
5.400
5.430
191,895
-0.30(-5.24%)
May 06, 2022
5.810
5.870
5.650
5.730
90,932
-0.14(-2.39%)
May 05, 2022
6.030
6.030
5.730
5.870
97,160
-0.29(-4.71%)
May 04, 2022
6.090
6.192
5.780
6.160
112,399
+0.12(+1.99%)
May 03, 2022
5.850
6.150
5.780
6.040
151,817
+0.12(+2.03%)
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.