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
Xbiotech Inc
(NQ:
XBIT
)
6.740
-0.360 (-5.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2017
3.774
3.827
3.650
3.730
214,681
-0.06(-1.63%)
Nov 29, 2017
3.800
3.959
3.694
3.792
100,829
+0.01(+0.23%)
Nov 28, 2017
3.694
3.800
3.606
3.783
56,354
+0.11(+3.13%)
Nov 27, 2017
3.615
3.712
3.560
3.668
33,315
+0.02(+0.48%)
Nov 24, 2017
3.518
3.703
3.518
3.650
43,857
+0.11(+3.25%)
Nov 22, 2017
3.668
3.686
3.526
3.535
76,792
-0.17(-4.53%)
Nov 21, 2017
3.641
3.712
3.624
3.703
53,219
+0.05(+1.45%)
Nov 20, 2017
3.588
3.668
3.544
3.650
45,398
+0.03(+0.73%)
Nov 17, 2017
3.571
3.703
3.571
3.624
52,944
-0.09(-2.38%)
Nov 16, 2017
3.712
3.924
3.632
3.712
91,600
+0.03(+0.72%)
Nov 15, 2017
3.526
3.712
3.500
3.686
44,362
+0.16(+4.51%)
Nov 14, 2017
3.535
3.562
3.491
3.526
46,035
+0.02(+0.50%)
Nov 13, 2017
3.562
3.668
3.465
3.509
40,764
-0.10(-2.70%)
Nov 10, 2017
3.447
3.606
3.420
3.606
68,254
+0.13(+3.82%)
Nov 09, 2017
3.535
3.535
3.447
3.473
41,515
-0.06(-1.75%)
Nov 08, 2017
3.376
3.562
3.376
3.535
47,867
+0.09(+2.56%)
Nov 07, 2017
3.412
3.712
3.376
3.447
225,585
-0.04(-1.02%)
Nov 06, 2017
3.668
3.703
3.314
3.482
165,817
-0.19(-5.29%)
Nov 03, 2017
3.686
3.730
3.641
3.677
147,988
-0.06(-1.65%)
Nov 02, 2017
3.765
3.769
3.659
3.739
29,829
+0.03(+0.71%)
Nov 01, 2017
3.739
3.739
3.668
3.712
43,512
-0.05(-1.41%)
Oct 31, 2017
3.818
3.818
3.703
3.765
54,647
-0.02(-0.47%)
Oct 30, 2017
3.747
3.818
3.641
3.783
98,098
-0.03(-0.70%)
Oct 27, 2017
3.703
3.880
3.694
3.809
90,135
+0.10(+2.62%)
Oct 26, 2017
3.632
3.756
3.632
3.712
68,029
+0.13(+3.70%)
Oct 25, 2017
3.579
3.686
3.544
3.579
53,239
+0.00(+0.00%)
Oct 24, 2017
3.624
3.712
3.544
3.579
80,278
-0.04(-1.22%)
Oct 23, 2017
3.668
3.730
3.500
3.624
152,586
-0.02(-0.49%)
Oct 20, 2017
3.800
3.800
3.588
3.641
91,020
-0.04(-1.20%)
Oct 19, 2017
3.765
3.853
3.616
3.686
196,181
-0.11(-3.02%)
Oct 18, 2017
3.898
4.516
3.774
3.800
787,603
-0.10(-2.49%)
Oct 17, 2017
3.942
4.057
3.889
3.898
62,493
-0.04(-0.90%)
Oct 16, 2017
3.995
4.145
3.906
3.933
61,662
-0.01(-0.22%)
Oct 13, 2017
3.968
4.172
3.933
3.942
91,078
+0.03(+0.68%)
Oct 12, 2017
3.889
4.004
3.889
3.915
47,118
-0.03(-0.67%)
Oct 11, 2017
3.906
4.021
3.783
3.942
54,579
+0.00(+0.00%)
Oct 10, 2017
4.021
4.101
3.862
3.942
103,976
-0.07(-1.76%)
Oct 09, 2017
3.942
4.066
3.942
4.013
43,981
+0.07(+1.79%)
Oct 06, 2017
3.898
3.959
3.862
3.942
34,390
+0.06(+1.59%)
Oct 05, 2017
3.721
3.959
3.721
3.880
50,205
+0.12(+3.29%)
Oct 04, 2017
3.898
4.026
3.721
3.756
92,034
-0.12(-3.19%)
Oct 03, 2017
3.880
3.959
3.809
3.880
80,881
+0.00(+0.00%)
Oct 02, 2017
3.845
3.977
3.800
3.880
127,187
+0.02(+0.46%)
Sep 29, 2017
3.836
3.959
3.809
3.862
88,194
+0.07(+1.86%)
Sep 28, 2017
3.783
3.862
3.756
3.792
73,769
-0.04(-0.92%)
Sep 27, 2017
3.721
3.889
3.681
3.827
91,408
+0.10(+2.61%)
Sep 26, 2017
3.774
3.774
3.615
3.730
53,245
-0.02(-0.47%)
Sep 25, 2017
3.818
3.818
3.633
3.747
156,743
+0.04(+1.19%)
Sep 22, 2017
3.845
3.942
3.624
3.703
170,451
-0.18(-4.56%)
Sep 21, 2017
3.968
4.004
3.827
3.880
61,929
-0.11(-2.88%)
Sep 20, 2017
3.951
4.004
3.827
3.995
67,376
+0.05(+1.35%)
Sep 19, 2017
4.013
4.057
3.792
3.942
93,476
-0.04(-1.11%)
Sep 18, 2017
3.906
4.154
3.853
3.986
129,207
+0.03(+0.67%)
Sep 15, 2017
4.013
4.039
3.588
3.959
254,657
-0.04(-1.10%)
Sep 14, 2017
4.083
4.260
3.995
4.004
112,049
-0.11(-2.58%)
Sep 13, 2017
4.119
4.242
4.021
4.110
71,390
+0.04(+1.09%)
Sep 12, 2017
4.066
4.172
3.987
4.066
56,052
+0.01(+0.22%)
Sep 11, 2017
4.304
4.335
3.933
4.057
150,869
-0.25(-5.75%)
Sep 08, 2017
4.375
4.397
4.207
4.304
34,283
-0.11(-2.40%)
Sep 07, 2017
4.401
4.419
4.295
4.410
29,186
-0.02(-0.40%)
Sep 06, 2017
4.437
4.494
4.295
4.428
102,332
+0.04(+0.80%)
Sep 05, 2017
4.614
4.614
4.021
4.393
225,126
-0.10(-2.17%)
Sep 01, 2017
4.543
4.720
4.446
4.490
166,526
-0.04(-0.78%)
Aug 31, 2017
4.578
4.773
4.401
4.525
102,883
+0.03(+0.59%)
Aug 30, 2017
4.507
4.596
4.384
4.499
115,419
+0.06(+1.39%)
Aug 29, 2017
4.375
4.507
4.348
4.437
56,580
+0.09(+2.03%)
Aug 28, 2017
4.437
4.463
4.225
4.348
54,258
-0.04(-1.01%)
Aug 25, 2017
4.507
4.507
4.304
4.393
53,615
-0.07(-1.58%)
Aug 24, 2017
4.419
4.481
4.242
4.463
102,589
+0.22(+5.21%)
Aug 23, 2017
4.401
4.469
4.172
4.242
46,482
-0.19(-4.38%)
Aug 22, 2017
4.419
4.507
4.251
4.437
146,467
+0.05(+1.21%)
Aug 21, 2017
4.207
4.419
4.101
4.384
76,875
+0.14(+3.33%)
Aug 18, 2017
4.145
4.375
3.986
4.242
82,110
+0.04(+1.05%)
Aug 17, 2017
4.286
4.410
4.154
4.198
104,488
-0.06(-1.45%)
Aug 16, 2017
4.225
4.331
4.110
4.260
48,033
+0.06(+1.47%)
Aug 15, 2017
4.375
4.408
4.145
4.198
63,329
-0.19(-4.23%)
Aug 14, 2017
4.021
4.419
3.986
4.384
270,724
+0.37(+9.25%)
Aug 11, 2017
3.712
4.039
3.562
4.013
139,127
+0.30(+8.10%)
Aug 10, 2017
3.686
3.730
3.588
3.712
80,847
+0.05(+1.45%)
Aug 09, 2017
3.659
3.800
3.606
3.659
95,050
-0.04(-0.96%)
Aug 08, 2017
3.845
3.871
3.650
3.694
185,634
-0.16(-4.13%)
Aug 07, 2017
3.880
3.951
3.800
3.853
145,331
-0.03(-0.68%)
Aug 04, 2017
3.792
3.959
3.765
3.880
143,482
+0.05(+1.39%)
Aug 03, 2017
3.694
3.933
3.138
3.827
327,158
+0.16(+4.34%)
Aug 02, 2017
3.915
3.915
3.632
3.668
110,242
-0.17(-4.38%)
Aug 01, 2017
4.057
4.070
3.783
3.836
138,701
-0.22(-5.45%)
Jul 31, 2017
4.198
4.278
4.048
4.057
111,889
-0.12(-2.96%)
Jul 28, 2017
4.092
4.242
3.986
4.180
144,958
+0.09(+2.16%)
Jul 27, 2017
4.278
4.322
4.013
4.092
105,939
-0.14(-3.34%)
Jul 26, 2017
4.269
4.278
4.066
4.233
220,071
-0.05(-1.24%)
Jul 25, 2017
4.242
4.401
4.242
4.286
106,394
+0.15(+3.63%)
Jul 24, 2017
4.207
4.278
4.083
4.136
187,838
-0.11(-2.50%)
Jul 21, 2017
4.419
4.419
4.119
4.242
162,540
+0.03(+0.63%)
Jul 20, 2017
4.605
4.605
4.163
4.216
453,852
-0.35(-7.74%)
Jul 19, 2017
4.746
4.870
4.472
4.569
97,286
-0.13(-2.82%)
Jul 18, 2017
4.861
4.861
4.446
4.702
223,358
-0.09(-1.84%)
Jul 17, 2017
5.047
5.073
4.755
4.790
145,956
-0.14(-2.87%)
Jul 14, 2017
4.861
5.064
4.773
4.932
204,044
+0.07(+1.45%)
Jul 13, 2017
4.596
4.896
4.578
4.861
240,165
+0.25(+5.36%)
Jul 12, 2017
4.331
4.640
4.331
4.614
203,771
+0.35(+8.30%)
Jul 11, 2017
4.110
4.446
4.092
4.260
206,802
+0.12(+2.99%)
Jul 10, 2017
4.198
4.256
4.092
4.136
100,039
-0.09(-2.09%)
Jul 07, 2017
4.163
4.225
4.083
4.225
93,314
+0.04(+1.06%)
Jul 06, 2017
4.145
4.233
4.145
4.180
110,768
-0.03(-0.63%)
Jul 05, 2017
4.198
4.313
4.092
4.207
79,906
+0.01(+0.21%)
Jul 03, 2017
3.977
4.269
3.977
4.198
271,268
+0.04(+1.06%)
Jun 30, 2017
4.357
4.357
4.030
4.154
367,241
-0.22(-5.05%)
Jun 29, 2017
4.410
4.419
4.286
4.375
107,862
-0.06(-1.39%)
Jun 28, 2017
4.331
4.490
4.074
4.437
311,255
+0.14(+3.29%)
Jun 27, 2017
4.242
4.543
4.145
4.295
266,476
-0.01(-0.21%)
Jun 26, 2017
4.649
4.649
4.242
4.304
304,439
-0.29(-6.35%)
Jun 23, 2017
4.826
4.861
4.295
4.596
745,290
-0.16(-3.35%)
Jun 22, 2017
4.145
5.206
4.083
4.755
2,133,113
+0.80(+20.09%)
Jun 21, 2017
3.730
4.021
3.668
3.959
308,322
+0.29(+7.95%)
Jun 20, 2017
3.721
3.910
3.641
3.668
347,440
-0.08(-2.12%)
Jun 19, 2017
3.747
3.831
3.668
3.747
289,192
-0.04(-0.93%)
Jun 16, 2017
3.845
3.853
3.606
3.783
570,673
-0.19(-4.89%)
Jun 15, 2017
4.331
4.357
3.809
3.977
902,392
-0.27(-6.25%)
Jun 14, 2017
3.924
4.375
3.871
4.242
1,225,182
+0.35(+9.09%)
Jun 13, 2017
3.756
3.941
3.438
3.889
1,798,283
+0.18(+4.76%)
Jun 12, 2017
3.429
5.012
3.314
3.712
10,338,470
+0.88(+31.25%)
Jun 09, 2017
8.228
8.635
2.448
2.828
2,131,786
-5.50(-66.03%)
Jun 08, 2017
8.635
8.635
8.105
8.326
142,314
+0.00(+0.00%)
Jun 07, 2017
8.432
8.803
8.034
8.326
173,449
-0.01(-0.11%)
Jun 06, 2017
8.069
8.485
7.963
8.334
222,938
+0.23(+2.84%)
Jun 05, 2017
9.086
9.103
7.954
8.105
659,633
-0.92(-10.19%)
Jun 02, 2017
8.838
10.47
8.706
9.024
2,657,122
+0.78(+9.43%)
Jun 01, 2017
6.629
8.334
6.549
8.246
804,395
+1.73(+26.59%)
May 31, 2017
6.743
6.876
6.470
6.514
195,869
-0.28(-4.16%)
May 30, 2017
6.876
7.115
6.743
6.797
84,762
-0.11(-1.66%)
May 26, 2017
7.071
7.106
6.743
6.911
72,709
-0.22(-3.10%)
May 25, 2017
7.265
7.433
6.814
7.132
94,310
-0.09(-1.22%)
May 24, 2017
7.230
7.424
7.159
7.221
69,300
-0.04(-0.49%)
May 23, 2017
7.512
7.530
7.079
7.256
71,976
-0.22(-2.96%)
May 22, 2017
7.504
7.791
7.309
7.477
117,891
+0.07(+0.95%)
May 19, 2017
7.238
7.954
7.071
7.406
228,477
-0.39(-4.99%)
May 18, 2017
7.875
8.025
7.574
7.795
91,746
-0.11(-1.45%)
May 17, 2017
7.910
8.202
7.671
7.910
110,987
-0.12(-1.54%)
May 16, 2017
8.043
8.120
7.778
8.034
93,905
+0.09(+1.11%)
May 15, 2017
7.910
8.096
7.689
7.945
115,820
+0.09(+1.12%)
May 12, 2017
7.919
8.237
7.725
7.857
156,456
-0.04(-0.56%)
May 11, 2017
8.820
8.891
7.610
7.901
348,229
-0.85(-9.70%)
May 10, 2017
8.971
9.209
8.706
8.750
105,628
-0.15(-1.69%)
May 09, 2017
8.927
9.183
8.759
8.900
173,740
-0.02(-0.20%)
May 08, 2017
9.024
9.421
8.759
8.918
145,206
-0.14(-1.56%)
May 05, 2017
8.820
9.147
8.732
9.059
134,402
+0.22(+2.50%)
May 04, 2017
8.838
9.192
8.750
8.838
114,273
-0.19(-2.06%)
May 03, 2017
9.156
9.183
8.909
9.024
126,677
-0.20(-2.20%)
May 02, 2017
9.324
9.510
9.103
9.227
81,891
-0.12(-1.32%)
May 01, 2017
9.607
9.855
9.139
9.351
179,889
-0.27(-2.76%)
Apr 28, 2017
10.16
10.16
9.501
9.616
131,312
+0.00(+0.00%)
Apr 27, 2017
9.589
10.21
9.280
9.616
485,646
+0.37(+4.02%)
Apr 26, 2017
8.927
9.360
8.865
9.245
153,000
+0.44(+5.02%)
Apr 25, 2017
8.838
8.927
8.661
8.803
191,499
-0.23(-2.54%)
Apr 24, 2017
9.669
9.669
9.006
9.033
439,322
-0.01(-0.10%)
Apr 21, 2017
9.200
9.545
8.661
9.041
2,961,932
-6.00(-39.89%)
Apr 20, 2017
15.33
15.96
14.76
15.04
250,207
-0.13(-0.87%)
Apr 19, 2017
14.63
15.33
14.49
15.18
136,765
+0.58(+4.00%)
Apr 18, 2017
14.34
14.73
14.23
14.59
66,498
+0.15(+1.04%)
Apr 17, 2017
13.98
14.54
13.96
14.44
61,963
+0.49(+3.55%)
Apr 13, 2017
13.73
14.07
13.70
13.95
83,465
-0.04(-0.25%)
Apr 12, 2017
14.40
14.63
13.96
13.98
48,466
-0.28(-1.98%)
Apr 11, 2017
14.41
14.49
13.81
14.26
52,578
-0.26(-1.77%)
Apr 10, 2017
14.54
14.62
14.07
14.52
46,326
-0.03(-0.18%)
Apr 07, 2017
13.77
14.58
13.65
14.55
58,131
+0.59(+4.24%)
Apr 06, 2017
14.14
14.15
13.74
13.96
70,719
-0.17(-1.19%)
Apr 05, 2017
13.96
14.34
13.90
14.12
90,720
+0.22(+1.59%)
Apr 04, 2017
14.01
14.14
13.62
13.90
72,016
-0.33(-2.30%)
Apr 03, 2017
14.58
14.98
13.26
14.23
420,007
-0.34(-2.37%)
Mar 31, 2017
14.72
15.02
14.57
14.57
152,457
-0.11(-0.78%)
Mar 30, 2017
14.25
14.75
14.04
14.69
127,331
+0.44(+3.10%)
Mar 29, 2017
14.76
15.06
14.01
14.25
191,308
-0.77(-5.12%)
Mar 28, 2017
16.01
16.17
14.50
15.02
247,189
-0.97(-6.08%)
Mar 27, 2017
16.35
17.84
15.47
15.99
612,017
-0.77(-4.59%)
Mar 24, 2017
16.79
17.13
15.44
16.76
202,339
-0.21(-1.25%)
Mar 23, 2017
16.79
17.56
16.53
16.97
296,002
+0.38(+2.29%)
Mar 22, 2017
15.02
16.60
14.77
16.59
340,365
+1.72(+11.59%)
Mar 21, 2017
14.49
15.02
14.35
14.87
196,823
+0.38(+2.62%)
Mar 20, 2017
14.36
14.49
13.77
14.49
201,541
+0.10(+0.68%)
Mar 17, 2017
14.41
14.84
13.81
14.39
293,177
+0.00(+0.00%)
Mar 16, 2017
13.54
14.41
13.27
14.39
206,113
+0.88(+6.48%)
Mar 15, 2017
13.26
13.52
13.11
13.51
66,463
+0.37(+2.82%)
Mar 14, 2017
13.19
13.30
12.86
13.14
42,281
-0.16(-1.20%)
Mar 13, 2017
13.65
13.65
13.11
13.30
73,881
-0.23(-1.70%)
Mar 10, 2017
13.04
13.63
12.90
13.53
80,711
+0.60(+4.65%)
Mar 09, 2017
12.82
13.04
12.59
12.93
47,912
+0.39(+3.10%)
Mar 08, 2017
12.81
12.81
12.30
12.54
95,172
-0.07(-0.56%)
Mar 07, 2017
12.82
13.04
12.42
12.61
87,672
-0.30(-2.33%)
Mar 06, 2017
13.21
13.55
12.37
12.91
161,530
-0.32(-2.41%)
Mar 03, 2017
12.35
13.37
12.35
13.23
220,866
+1.04(+8.56%)
Mar 02, 2017
12.33
13.03
12.11
12.19
108,323
-0.14(-1.15%)
Mar 01, 2017
12.02
12.37
11.71
12.33
170,000
+0.41(+3.41%)
Feb 28, 2017
11.75
11.92
11.62
11.92
133,938
+0.25(+2.12%)
Feb 27, 2017
11.19
11.71
11.19
11.68
73,573
+0.47(+4.18%)
Feb 24, 2017
11.38
11.38
11.05
11.21
43,618
+0.05(+0.48%)
Feb 23, 2017
11.27
11.53
11.05
11.15
118,238
+0.27(+2.52%)
Feb 22, 2017
11.31
11.56
10.83
10.88
93,709
-0.27(-2.46%)
Feb 21, 2017
11.49
11.75
10.96
11.15
178,005
+0.31(+2.85%)
Feb 17, 2017
10.84
10.84
10.84
0
+0.21(+1.99%)
Feb 16, 2017
10.85
11.93
10.38
10.63
335,587
-0.15(-1.39%)
Feb 15, 2017
10.46
10.80
10.39
10.78
71,719
+0.26(+2.43%)
Feb 14, 2017
10.34
10.56
10.15
10.53
50,393
+0.27(+2.58%)
Feb 13, 2017
10.19
10.33
9.996
10.26
49,746
+0.25(+2.47%)
Feb 10, 2017
10.16
10.48
9.908
10.01
46,659
-0.02(-0.18%)
Feb 09, 2017
9.837
10.05
9.651
10.03
97,978
+0.28(+2.90%)
Feb 08, 2017
9.846
10.10
9.677
9.748
55,695
-0.17(-1.69%)
Feb 07, 2017
10.34
10.61
9.855
9.916
123,915
-0.36(-3.52%)
Feb 06, 2017
10.59
10.59
10.21
10.28
28,678
-0.19(-1.86%)
Feb 03, 2017
10.25
10.61
10.17
10.47
69,955
+0.34(+3.40%)
Feb 02, 2017
10.15
10.17
9.916
10.13
46,316
-0.02(-0.17%)
Feb 01, 2017
10.08
10.21
9.863
10.15
45,096
+0.07(+0.70%)
Jan 31, 2017
10.17
10.49
9.616
10.08
103,734
-0.17(-1.64%)
Jan 30, 2017
10.46
10.53
9.846
10.24
87,984
-0.28(-2.69%)
Jan 27, 2017
10.36
10.62
10.08
10.53
32,156
+0.11(+1.10%)
Jan 26, 2017
10.59
10.73
10.29
10.41
73,712
-0.19(-1.83%)
Jan 25, 2017
10.29
11.00
10.29
10.61
138,171
+0.30(+2.92%)
Jan 24, 2017
10.05
10.45
9.651
10.31
122,945
+0.43(+4.39%)
Jan 23, 2017
10.38
10.66
9.740
9.872
191,378
-0.42(-4.04%)
Jan 20, 2017
9.810
10.71
9.722
10.29
116,109
+0.53(+5.44%)
Jan 19, 2017
9.527
9.934
9.457
9.757
176,182
+0.42(+4.55%)
Jan 18, 2017
9.298
9.492
9.103
9.333
92,677
+0.19(+2.13%)
Jan 17, 2017
9.307
9.846
9.086
9.139
314,739
+0.27(+3.09%)
Jan 13, 2017
8.865
8.865
8.865
0
+0.52(+6.25%)
Jan 12, 2017
8.573
8.723
8.272
8.343
85,087
-0.27(-3.08%)
Jan 11, 2017
8.741
8.891
8.405
8.608
107,702
-0.20(-2.31%)
Jan 10, 2017
8.759
8.847
8.661
8.812
53,925
+0.03(+0.30%)
Jan 09, 2017
8.873
9.156
8.600
8.785
75,723
-0.05(-0.60%)
Jan 06, 2017
9.086
9.086
8.573
8.838
187,100
-0.22(-2.44%)
Jan 05, 2017
9.598
9.607
9.033
9.059
114,713
-0.29(-3.12%)
Jan 04, 2017
9.192
9.581
9.086
9.351
191,240
+0.18(+1.93%)
Jan 03, 2017
9.077
9.271
8.714
9.174
143,430
+0.23(+2.57%)
Dec 30, 2016
8.944
8.944
8.944
0
+0.11(+1.20%)
Dec 29, 2016
9.156
9.209
8.644
8.838
97,142
-0.19(-2.06%)
Dec 28, 2016
9.448
9.766
8.891
9.024
134,742
-0.46(-4.85%)
Dec 27, 2016
8.493
9.616
8.343
9.483
459,960
+1.22(+14.76%)
Dec 23, 2016
8.264
8.264
8.264
0
+0.30(+3.77%)
Dec 22, 2016
7.954
8.105
7.857
7.963
202,218
+0.10(+1.24%)
Dec 21, 2016
8.644
8.714
7.583
7.866
285,740
-0.58(-6.90%)
Dec 20, 2016
8.255
8.820
8.255
8.449
275,927
+0.11(+1.27%)
Dec 19, 2016
8.882
9.515
8.228
8.343
623,716
-0.48(-5.41%)
Dec 16, 2016
11.46
11.46
8.255
8.820
2,011,226
-2.52(-22.21%)
Dec 15, 2016
11.38
11.59
10.74
11.34
336,682
-0.01(-0.08%)
Dec 14, 2016
11.49
11.93
11.14
11.35
329,931
-0.21(-1.83%)
Dec 13, 2016
11.95
12.08
11.50
11.56
150,617
-0.10(-0.83%)
Dec 12, 2016
11.81
12.12
11.50
11.66
98,767
-0.16(-1.35%)
Dec 09, 2016
12.43
12.48
11.71
11.82
135,848
-0.48(-3.88%)
Dec 08, 2016
12.37
12.59
12.07
12.29
122,710
+0.06(+0.51%)
Dec 07, 2016
12.37
12.46
12.20
12.23
79,469
-0.24(-1.91%)
Dec 06, 2016
12.88
13.26
12.14
12.47
161,189
-0.23(-1.81%)
Dec 05, 2016
12.16
12.79
12.06
12.70
103,147
+0.54(+4.43%)
Dec 02, 2016
11.71
12.56
11.47
12.16
84,321
+0.43(+3.69%)
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.