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
Applied Dna Scns
(NQ:
APDN
)
0.1815
-0.0070 (-3.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2018
1152
1176
1144
1160
22
-16.00(-1.36%)
Feb 27, 2018
1184
1192
1144
1176
44
+40.00(+3.52%)
Feb 26, 2018
1216
1216
1088
1136
68
-8.00(-0.70%)
Feb 23, 2018
1152
1152
1136
1144
23
+8.00(+0.70%)
Feb 22, 2018
1136
1151
1136
1136
17
+0.00(+0.00%)
Feb 21, 2018
1144
1160
1136
1136
49
+0.00(+0.00%)
Feb 20, 2018
1128
1159
1128
1136
31
-8.00(-0.70%)
Feb 16, 2018
1144
1144
1144
0
-24.00(-2.05%)
Feb 15, 2018
1168
1200
1160
1168
30
+24.00(+2.10%)
Feb 14, 2018
1128
1152
1120
1144
56
-40.00(-3.38%)
Feb 13, 2018
1120
1184
1104
1184
65
+88.00(+8.03%)
Feb 12, 2018
1136
1192
1096
1096
57
-56.00(-4.86%)
Feb 09, 2018
1176
1200
1104
1152
368
-64.00(-5.26%)
Feb 08, 2018
1280
1296
1216
1216
96
-64.00(-5.00%)
Feb 07, 2018
1280
1280
1272
1280
97
+8.00(+0.63%)
Feb 06, 2018
1256
1296
1234
1272
70
+40.00(+3.25%)
Feb 05, 2018
1240
1272
1225
1232
63
-16.00(-1.28%)
Feb 02, 2018
1264
1280
1240
1248
133
-8.00(-0.64%)
Feb 01, 2018
1240
1256
1208
1256
71
+40.00(+3.29%)
Jan 31, 2018
1232
1256
1208
1216
142
+8.00(+0.66%)
Jan 30, 2018
1248
1248
1200
1208
81
-48.00(-3.82%)
Jan 29, 2018
1272
1296
1200
1256
160
-8.00(-0.63%)
Jan 26, 2018
1280
1336
1240
1264
310
-16.00(-1.25%)
Jan 25, 2018
1360
1392
1240
1280
1,208
+80.00(+6.67%)
Jan 24, 2018
1240
1264
1200
1200
36
-48.00(-3.85%)
Jan 23, 2018
1248
1307
1192
1248
306
-24.00(-1.89%)
Jan 22, 2018
1200
1296
1200
1272
108
+72.00(+6.00%)
Jan 19, 2018
1184
1240
1176
1200
126
+16.00(+1.35%)
Jan 18, 2018
1176
1192
1145
1184
137
+8.00(+0.68%)
Jan 17, 2018
1168
1200
1160
1176
96
-16.00(-1.34%)
Jan 16, 2018
1216
1240
1161
1192
242
-24.00(-1.97%)
Jan 12, 2018
1216
1216
1216
0
-40.00(-3.18%)
Jan 11, 2018
1320
1320
1256
1256
259
-28.00(-2.18%)
Jan 10, 2018
1272
1400
1256
1284
1,933
-4.00(-0.31%)
Jan 09, 2018
1264
1296
1264
1288
95
+24.00(+1.90%)
Jan 08, 2018
1256
1288
1248
1264
157
-24.00(-1.86%)
Jan 05, 2018
1304
1312
1280
1288
179
+0.00(+0.00%)
Jan 04, 2018
1288
1296
1256
1288
110
+0.00(+0.00%)
Jan 03, 2018
1304
1348
1280
1288
324
+8.00(+0.62%)
Jan 02, 2018
1320
1328
1280
1280
351
+8.00(+0.63%)
Dec 29, 2017
1272
1272
1272
0
-96.00(-7.02%)
Dec 28, 2017
1336
1368
1321
1368
340
+48.00(+3.64%)
Dec 27, 2017
1280
1335
1280
1320
236
+44.00(+3.45%)
Dec 26, 2017
1272
1296
1256
1276
180
+4.00(+0.31%)
Dec 22, 2017
1344
1360
1218
1272
257
-64.00(-4.79%)
Dec 21, 2017
1360
1384
1296
1336
278
-24.00(-1.76%)
Dec 20, 2017
1520
1592
1296
1360
1,329
-416.00(-23.42%)
Dec 19, 2017
1800
1800
1624
1776
325
-32.00(-1.77%)
Dec 18, 2017
2144
2144
1760
1808
288
-248.00(-12.06%)
Dec 15, 2017
2152
2160
2016
2056
207
-88.00(-4.10%)
Dec 14, 2017
1920
2240
1916
2144
606
+232.00(+12.13%)
Dec 13, 2017
1896
1908
1896
1912
58
+24.00(+1.27%)
Dec 12, 2017
1880
1919
1873
1888
39
-24.00(-1.26%)
Dec 11, 2017
1880
1912
1852
1912
77
+32.00(+1.70%)
Dec 08, 2017
1808
1936
1808
1880
74
+40.00(+2.17%)
Dec 07, 2017
2000
2000
1840
1840
171
-64.00(-3.36%)
Dec 06, 2017
1936
2000
1904
1904
142
-40.00(-2.06%)
Dec 05, 2017
1824
1960
1824
1944
155
+160.00(+8.97%)
Dec 04, 2017
1792
1792
1768
1784
59
-40.00(-2.19%)
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.