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 Genetic Tech
(NQ:
AGTC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 30, 2022
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, 2017
5.750
5.800
5.450
5.600
219,328
-0.15(-2.61%)
Apr 27, 2017
5.950
5.950
5.750
5.750
119,368
-0.15(-2.54%)
Apr 26, 2017
5.850
5.900
5.750
5.900
187,801
+0.05(+0.85%)
Apr 25, 2017
5.750
5.850
5.650
5.850
243,916
+0.15(+2.63%)
Apr 24, 2017
5.650
5.900
5.600
5.700
144,667
+0.12(+2.24%)
Apr 21, 2017
6.100
6.316
5.550
5.575
339,012
-0.62(-10.08%)
Apr 20, 2017
6.400
6.400
6.150
6.200
91,688
-0.20(-3.13%)
Apr 19, 2017
6.150
6.455
6.105
6.400
111,858
+0.30(+4.92%)
Apr 18, 2017
6.000
6.100
5.900
6.100
343,187
+0.10(+1.67%)
Apr 17, 2017
6.150
6.200
5.925
6.000
178,567
-0.15(-2.44%)
Apr 13, 2017
6.050
6.250
6.000
6.150
126,027
+0.10(+1.65%)
Apr 12, 2017
6.300
6.350
5.950
6.050
173,639
-0.25(-3.97%)
Apr 11, 2017
6.400
6.500
6.250
6.300
124,586
-0.10(-1.56%)
Apr 10, 2017
6.600
6.600
6.300
6.400
124,552
-0.20(-3.03%)
Apr 07, 2017
6.450
6.650
6.400
6.600
82,415
+0.10(+1.54%)
Apr 06, 2017
6.650
6.695
6.400
6.500
153,007
-0.15(-2.26%)
Apr 05, 2017
6.650
6.800
6.550
6.650
93,015
+0.00(+0.00%)
Apr 04, 2017
6.850
7.000
6.600
6.650
157,059
-0.25(-3.62%)
Apr 03, 2017
6.950
7.050
6.750
6.900
101,159
+0.00(+0.00%)
Mar 31, 2017
6.850
6.900
6.700
6.900
132,043
+0.05(+0.73%)
Mar 30, 2017
6.700
6.850
6.550
6.850
202,770
+0.20(+3.01%)
Mar 29, 2017
6.700
6.800
6.550
6.650
185,191
-0.10(-1.48%)
Mar 28, 2017
6.850
6.900
6.600
6.750
116,124
-0.10(-1.46%)
Mar 27, 2017
6.650
6.950
6.650
6.850
140,689
+0.20(+3.01%)
Mar 24, 2017
6.700
6.750
6.500
6.650
93,749
+0.05(+0.76%)
Mar 23, 2017
6.900
6.900
6.500
6.600
140,224
-0.15(-2.22%)
Mar 22, 2017
6.750
6.850
6.500
6.750
140,466
+0.05(+0.75%)
Mar 21, 2017
7.250
7.250
6.700
6.700
151,532
-0.50(-6.94%)
Mar 20, 2017
7.350
7.350
7.125
7.200
102,242
-0.15(-2.04%)
Mar 17, 2017
7.700
7.800
7.275
7.350
180,809
-0.35(-4.55%)
Mar 16, 2017
7.750
7.800
7.650
7.700
107,361
+0.05(+0.65%)
Mar 15, 2017
7.800
7.828
7.550
7.650
176,155
+0.15(+2.00%)
Mar 14, 2017
7.650
7.700
7.500
7.500
65,160
-0.30(-3.85%)
Mar 13, 2017
7.700
7.900
7.700
7.800
92,971
+0.15(+1.96%)
Mar 10, 2017
7.800
7.900
7.350
7.650
159,643
-0.10(-1.29%)
Mar 09, 2017
7.950
8.050
7.625
7.750
100,308
-0.20(-2.52%)
Mar 08, 2017
7.750
8.150
7.750
7.950
120,437
+0.30(+3.92%)
Mar 07, 2017
7.700
7.800
7.500
7.650
127,485
-0.05(-0.65%)
Mar 06, 2017
8.350
8.400
7.650
7.700
212,032
-0.65(-7.78%)
Mar 03, 2017
8.150
8.350
7.950
8.350
182,376
+0.25(+3.09%)
Mar 02, 2017
7.850
8.250
7.650
8.100
173,389
+0.35(+4.52%)
Mar 01, 2017
7.900
7.950
7.620
7.750
145,058
+0.00(+0.00%)
Feb 28, 2017
7.900
8.000
7.650
7.750
151,246
-0.20(-2.52%)
Feb 27, 2017
7.300
8.050
7.300
7.950
174,503
+0.70(+9.66%)
Feb 24, 2017
7.300
7.434
7.050
7.250
198,608
-0.15(-2.03%)
Feb 23, 2017
7.500
7.650
7.325
7.400
226,205
-0.10(-1.33%)
Feb 22, 2017
7.850
7.950
7.450
7.500
183,422
-0.40(-5.06%)
Feb 21, 2017
8.200
8.250
7.850
7.900
185,468
-0.20(-2.47%)
Feb 17, 2017
8.100
8.100
8.100
0
+0.15(+1.89%)
Feb 16, 2017
7.150
8.000
7.000
7.950
505,529
+0.80(+11.19%)
Feb 15, 2017
7.200
7.550
7.100
7.150
167,646
-0.05(-0.69%)
Feb 14, 2017
7.300
7.375
6.700
7.200
228,064
+0.05(+0.70%)
Feb 13, 2017
7.400
7.600
7.050
7.150
232,459
-0.15(-2.05%)
Feb 10, 2017
6.950
7.750
6.950
7.300
306,231
+0.45(+6.57%)
Feb 09, 2017
6.500
7.180
6.400
6.850
345,118
+0.45(+7.03%)
Feb 08, 2017
6.350
7.200
6.075
6.400
376,088
-0.05(-0.78%)
Feb 07, 2017
6.900
7.050
6.400
6.450
244,403
-0.45(-6.52%)
Feb 06, 2017
6.950
7.100
6.850
6.900
269,287
+0.00(+0.00%)
Feb 03, 2017
7.200
7.300
6.950
6.900
126,290
-0.30(-4.17%)
Feb 02, 2017
7.200
7.300
7.100
7.200
94,862
+0.00(+0.00%)
Feb 01, 2017
7.400
7.450
7.200
7.200
159,340
-0.05(-0.69%)
Jan 31, 2017
7.300
7.450
7.100
7.250
392,570
-0.15(-2.03%)
Jan 30, 2017
8.200
8.200
7.350
7.400
144,704
-0.75(-9.20%)
Jan 27, 2017
8.250
8.400
8.050
8.150
53,993
+0.00(+0.00%)
Jan 26, 2017
8.300
8.550
8.100
8.150
72,346
-0.20(-2.40%)
Jan 25, 2017
8.250
8.550
8.084
8.350
154,491
+0.25(+3.09%)
Jan 24, 2017
8.450
8.500
8.050
8.100
97,872
-0.30(-3.57%)
Jan 23, 2017
8.500
8.650
8.300
8.400
112,483
-0.10(-1.18%)
Jan 20, 2017
8.850
9.450
8.350
8.500
129,466
-0.25(-2.86%)
Jan 19, 2017
8.750
8.950
8.600
8.750
97,706
+0.00(+0.00%)
Jan 18, 2017
9.000
9.250
8.600
8.750
128,780
-0.20(-2.23%)
Jan 17, 2017
9.250
9.250
8.850
8.950
93,628
-0.45(-4.79%)
Jan 13, 2017
9.400
9.400
9.400
0
+0.15(+1.62%)
Jan 12, 2017
9.500
9.600
9.100
9.250
112,903
-0.25(-2.63%)
Jan 11, 2017
10.05
10.15
9.225
9.500
113,993
-0.55(-5.47%)
Jan 10, 2017
9.850
10.15
9.700
10.05
124,310
+0.30(+3.08%)
Jan 09, 2017
9.600
9.950
9.400
9.750
58,172
+0.30(+3.17%)
Jan 06, 2017
9.750
9.900
9.400
9.450
47,384
-0.20(-2.07%)
Jan 05, 2017
9.750
9.750
9.400
9.650
50,881
-0.05(-0.52%)
Jan 04, 2017
9.750
10.00
9.450
9.700
146,100
+0.15(+1.57%)
Jan 03, 2017
9.450
9.750
9.100
9.550
128,577
+0.20(+2.14%)
Dec 30, 2016
9.350
9.350
9.350
0
-0.50(-5.08%)
Dec 29, 2016
9.850
9.950
9.500
9.850
53,807
+0.00(+0.00%)
Dec 28, 2016
9.900
10.00
9.700
9.850
51,873
-0.05(-0.51%)
Dec 27, 2016
10.00
10.15
9.700
9.900
76,284
-0.05(-0.50%)
Dec 23, 2016
9.950
9.950
9.950
0
+0.45(+4.74%)
Dec 22, 2016
9.450
9.600
9.350
9.500
68,095
+0.00(+0.00%)
Dec 21, 2016
9.550
9.700
9.400
9.500
61,128
-0.10(-1.04%)
Dec 20, 2016
9.250
9.650
9.200
9.600
107,538
+0.35(+3.78%)
Dec 19, 2016
8.700
9.500
8.700
9.250
158,919
+0.50(+5.71%)
Dec 16, 2016
9.250
9.550
8.700
8.750
761,298
-0.50(-5.41%)
Dec 15, 2016
9.450
9.650
8.950
9.250
124,918
-0.20(-2.12%)
Dec 14, 2016
9.600
9.800
9.200
9.450
99,872
-0.15(-1.56%)
Dec 13, 2016
9.650
9.900
9.525
9.600
105,500
+0.10(+1.05%)
Dec 12, 2016
9.400
9.650
9.200
9.500
93,762
+0.00(+0.00%)
Dec 09, 2016
9.550
9.775
9.350
9.500
117,857
+0.03(+0.26%)
Dec 08, 2016
9.250
9.700
9.050
9.475
116,813
+0.38(+4.12%)
Dec 07, 2016
9.300
9.500
8.950
9.100
88,167
-0.35(-3.70%)
Dec 06, 2016
9.450
9.500
9.000
9.450
85,677
-0.05(-0.53%)
Dec 05, 2016
9.250
9.500
8.800
9.500
107,871
+0.55(+6.15%)
Dec 02, 2016
8.600
9.000
8.550
8.950
77,909
+0.25(+2.87%)
Dec 01, 2016
9.200
9.450
8.700
8.700
91,914
-0.50(-5.43%)
Nov 30, 2016
9.650
9.800
9.050
9.200
56,441
-0.30(-3.16%)
Nov 29, 2016
9.300
9.650
9.100
9.500
97,137
+0.30(+3.26%)
Nov 28, 2016
9.900
9.900
9.150
9.200
149,523
-0.70(-7.07%)
Nov 25, 2016
10.00
10.00
9.550
9.900
30,340
+0.05(+0.51%)
Nov 23, 2016
9.850
9.850
9.850
0
+0.15(+1.55%)
Nov 22, 2016
10.05
10.10
9.500
9.700
88,322
-0.25(-2.51%)
Nov 21, 2016
10.15
10.20
9.675
9.950
122,875
-0.10(-1.00%)
Nov 18, 2016
9.850
10.40
9.750
10.05
147,685
+0.45(+4.69%)
Nov 17, 2016
9.450
9.750
9.330
9.600
133,450
+0.25(+2.67%)
Nov 16, 2016
10.15
10.25
9.250
9.350
189,905
-0.75(-7.43%)
Nov 15, 2016
10.60
10.85
10.05
10.10
235,460
-0.45(-4.27%)
Nov 14, 2016
10.00
10.65
9.700
10.55
309,504
+0.70(+7.11%)
Nov 11, 2016
9.350
10.00
9.250
9.850
245,142
+0.45(+4.79%)
Nov 10, 2016
9.300
9.950
9.200
9.400
331,586
+0.25(+2.73%)
Nov 09, 2016
8.000
9.300
7.700
9.150
522,793
+2.10(+29.79%)
Nov 08, 2016
7.150
7.200
6.900
7.050
122,245
-0.15(-2.08%)
Nov 07, 2016
6.850
7.350
6.800
7.200
132,782
+0.60(+9.09%)
Nov 04, 2016
6.400
6.750
6.400
6.600
108,188
+0.25(+3.94%)
Nov 03, 2016
6.550
6.700
6.350
6.350
136,982
-0.20(-3.05%)
Nov 02, 2016
6.850
6.900
6.550
6.550
84,313
-0.30(-4.38%)
Nov 01, 2016
7.150
7.200
6.650
6.850
140,129
-0.30(-4.20%)
Oct 31, 2016
7.400
7.400
7.100
7.150
80,825
-0.25(-3.38%)
Oct 28, 2016
7.450
7.550
7.150
7.400
111,199
-0.10(-1.33%)
Oct 27, 2016
8.000
8.050
7.400
7.500
144,424
-0.45(-5.66%)
Oct 26, 2016
8.100
8.100
7.800
7.950
243,421
-0.15(-1.85%)
Oct 25, 2016
8.300
8.300
8.050
8.100
100,887
-0.10(-1.22%)
Oct 24, 2016
8.400
8.400
8.075
8.200
134,639
-0.05(-0.61%)
Oct 21, 2016
8.900
8.900
8.250
8.250
134,128
-0.75(-8.33%)
Oct 20, 2016
8.750
9.075
8.555
9.000
272,475
+0.30(+3.45%)
Oct 19, 2016
8.750
8.900
8.350
8.700
164,306
+0.00(+0.00%)
Oct 18, 2016
8.400
8.900
8.200
8.700
153,883
+0.40(+4.82%)
Oct 17, 2016
8.250
8.400
8.150
8.300
221,928
-0.03(-0.36%)
Oct 14, 2016
8.590
8.637
8.230
8.330
171,390
-0.22(-2.57%)
Oct 13, 2016
8.640
8.640
8.290
8.550
219,677
-0.13(-1.50%)
Oct 12, 2016
9.400
9.500
8.640
8.680
194,353
-0.67(-7.17%)
Oct 11, 2016
9.540
9.836
9.180
9.350
102,887
-0.25(-2.60%)
Oct 10, 2016
9.550
9.800
9.270
9.600
237,462
+0.15(+1.59%)
Oct 07, 2016
10.05
10.12
9.320
9.450
202,970
-0.62(-6.16%)
Oct 06, 2016
10.12
10.20
10.00
10.07
268,662
-0.11(-1.08%)
Oct 05, 2016
10.22
10.33
9.760
10.18
245,270
+0.20(+2.00%)
Oct 04, 2016
10.00
10.13
9.850
9.980
273,626
-0.06(-0.60%)
Oct 03, 2016
9.720
10.20
9.530
10.04
319,975
+0.26(+2.66%)
Sep 30, 2016
9.910
9.920
9.630
9.780
171,088
-0.10(-1.01%)
Sep 29, 2016
9.650
9.940
9.310
9.880
411,575
+0.27(+2.81%)
Sep 28, 2016
9.310
9.740
9.260
9.610
533,085
+0.40(+4.34%)
Sep 27, 2016
8.990
9.350
8.970
9.210
333,861
+0.30(+3.37%)
Sep 26, 2016
9.140
9.250
8.860
8.910
397,913
-0.05(-0.56%)
Sep 23, 2016
8.890
9.030
8.660
8.960
384,896
+0.07(+0.79%)
Sep 22, 2016
9.000
9.050
8.750
8.890
149,036
+0.00(+0.00%)
Sep 21, 2016
9.000
9.070
8.665
8.890
321,090
+0.07(+0.79%)
Sep 20, 2016
8.690
9.020
8.520
8.820
349,022
+0.24(+2.80%)
Sep 19, 2016
9.000
9.080
8.580
8.580
318,650
-0.34(-3.81%)
Sep 16, 2016
8.600
9.100
8.580
8.920
503,586
+0.30(+3.48%)
Sep 15, 2016
8.680
8.930
8.590
8.620
557,796
-0.22(-2.49%)
Sep 14, 2016
9.050
9.120
8.500
8.840
626,760
-0.16(-1.78%)
Sep 13, 2016
9.080
9.500
8.770
9.000
2,185,624
-4.19(-31.77%)
Sep 12, 2016
12.69
13.33
12.55
13.19
157,300
+0.82(+6.63%)
Sep 09, 2016
13.01
13.11
12.37
12.37
65,407
-0.67(-5.14%)
Sep 08, 2016
13.06
13.30
12.77
13.04
89,920
+0.03(+0.23%)
Sep 07, 2016
12.88
13.35
12.73
13.01
101,407
+0.16(+1.25%)
Sep 06, 2016
12.53
12.95
12.53
12.85
46,840
+0.32(+2.55%)
Sep 02, 2016
12.71
12.53
12.53
12.53
70,800
-0.13(-1.03%)
Sep 01, 2016
12.82
12.86
12.47
12.66
37,154
-0.12(-0.94%)
Aug 31, 2016
13.31
13.31
12.63
12.78
120,335
-0.53(-3.98%)
Aug 30, 2016
13.21
13.36
13.11
13.31
52,880
+0.04(+0.30%)
Aug 29, 2016
13.25
13.34
12.73
13.27
119,071
+0.05(+0.38%)
Aug 26, 2016
13.35
13.62
13.05
13.22
53,840
-0.08(-0.60%)
Aug 25, 2016
13.57
13.83
13.01
13.30
67,847
-0.28(-2.06%)
Aug 24, 2016
14.57
14.80
13.39
13.58
76,281
-1.05(-7.18%)
Aug 23, 2016
14.77
15.03
14.50
14.63
29,482
-0.19(-1.28%)
Aug 22, 2016
14.33
15.02
14.33
14.82
61,692
+0.26(+1.79%)
Aug 19, 2016
14.81
15.14
14.48
14.56
38,410
-0.27(-1.82%)
Aug 18, 2016
15.14
15.25
14.67
14.83
57,834
-0.30(-1.98%)
Aug 17, 2016
15.26
15.26
15.02
15.13
35,497
-0.10(-0.66%)
Aug 16, 2016
15.23
15.47
15.10
15.23
44,702
+0.01(+0.07%)
Aug 15, 2016
15.41
15.78
15.12
15.22
76,533
-0.18(-1.17%)
Aug 12, 2016
15.15
15.63
15.14
15.40
66,387
+0.17(+1.12%)
Aug 11, 2016
15.08
15.31
15.01
15.23
57,614
+0.13(+0.86%)
Aug 10, 2016
15.97
16.35
15.02
15.10
94,730
-0.91(-5.68%)
Aug 09, 2016
15.25
16.62
14.95
16.01
264,377
+0.81(+5.33%)
Aug 08, 2016
15.67
16.05
15.10
15.20
50,559
-0.43(-2.75%)
Aug 05, 2016
15.36
15.80
15.32
15.63
58,233
+0.38(+2.49%)
Aug 04, 2016
15.56
17.00
15.20
15.25
85,980
-0.26(-1.68%)
Aug 03, 2016
14.99
15.66
14.99
15.51
47,633
+0.57(+3.82%)
Aug 02, 2016
15.32
16.08
14.64
14.94
54,643
-0.31(-2.03%)
Aug 01, 2016
15.10
15.56
15.00
15.25
57,002
+0.22(+1.46%)
Jul 29, 2016
15.18
15.18
14.76
15.03
111,261
-0.15(-0.99%)
Jul 28, 2016
15.63
16.05
14.73
15.18
54,094
-0.39(-2.50%)
Jul 27, 2016
15.29
15.75
15.29
15.57
78,079
+0.39(+2.57%)
Jul 26, 2016
15.41
15.78
15.05
15.18
112,680
-0.26(-1.68%)
Jul 25, 2016
15.72
16.04
15.09
15.44
59,433
-0.25(-1.59%)
Jul 22, 2016
15.73
15.94
15.52
15.69
45,504
+0.05(+0.32%)
Jul 21, 2016
15.84
16.17
15.58
15.64
73,659
-0.08(-0.51%)
Jul 20, 2016
15.46
16.24
15.18
15.72
83,938
+0.33(+2.14%)
Jul 19, 2016
15.61
16.36
15.21
15.39
41,678
-0.25(-1.60%)
Jul 18, 2016
15.70
15.96
15.56
15.64
71,775
-0.05(-0.32%)
Jul 15, 2016
15.27
15.84
15.27
15.69
72,477
+0.53(+3.50%)
Jul 14, 2016
15.73
15.73
15.08
15.16
114,747
-0.39(-2.51%)
Jul 13, 2016
16.14
16.57
15.49
15.55
71,574
-0.44(-2.75%)
Jul 12, 2016
16.10
16.45
15.87
15.99
103,774
+0.02(+0.13%)
Jul 11, 2016
16.04
16.18
15.78
15.97
106,137
+0.16(+1.01%)
Jul 08, 2016
15.65
15.98
15.50
15.81
67,874
+0.24(+1.54%)
Jul 07, 2016
15.47
15.70
15.18
15.57
54,893
+0.85(+5.77%)
Jul 05, 2016
14.75
14.90
14.49
14.72
59,925
-0.25(-1.67%)
Jul 01, 2016
14.17
14.97
14.97
14.97
151,700
+0.84(+5.94%)
Jun 30, 2016
14.24
14.37
14.00
14.13
65,334
-0.11(-0.77%)
Jun 29, 2016
13.68
14.49
13.60
14.24
164,963
+0.81(+6.03%)
Jun 28, 2016
13.18
13.60
13.13
13.43
57,417
+0.47(+3.63%)
Jun 27, 2016
13.32
13.53
12.76
12.96
111,489
-0.68(-4.99%)
Jun 24, 2016
13.75
14.06
13.42
13.64
552,436
-0.69(-4.82%)
Jun 23, 2016
14.33
14.35
13.90
14.33
157,576
+0.23(+1.63%)
Jun 22, 2016
14.53
14.79
13.86
14.10
237,812
-0.25(-1.74%)
Jun 21, 2016
14.75
14.84
14.20
14.35
69,169
-0.27(-1.85%)
Jun 20, 2016
14.73
14.83
14.46
14.62
90,244
+0.19(+1.32%)
Jun 17, 2016
15.57
15.61
14.24
14.43
152,531
-1.14(-7.32%)
Jun 16, 2016
15.62
15.65
15.15
15.57
61,874
-0.11(-0.70%)
Jun 15, 2016
15.34
15.88
14.92
15.68
81,929
+0.45(+2.95%)
Jun 14, 2016
15.48
15.51
14.91
15.23
71,111
-0.24(-1.55%)
Jun 13, 2016
15.25
15.80
15.14
15.47
99,394
-0.02(-0.13%)
Jun 10, 2016
15.90
16.08
15.42
15.49
40,531
-0.51(-3.19%)
Jun 09, 2016
16.03
16.27
15.13
16.00
143,895
-0.08(-0.50%)
Jun 08, 2016
16.31
16.46
15.76
16.08
107,601
-0.53(-3.19%)
Jun 07, 2016
16.90
17.00
16.33
16.61
120,132
-0.44(-2.58%)
Jun 06, 2016
17.09
17.35
16.76
17.05
78,870
+0.10(+0.59%)
Jun 03, 2016
17.34
17.35
16.76
16.95
117,249
-0.43(-2.47%)
Jun 02, 2016
16.62
17.41
16.47
17.38
139,505
+0.76(+4.57%)
Jun 01, 2016
17.12
17.20
16.40
16.62
85,796
-0.58(-3.37%)
May 31, 2016
16.62
17.25
16.62
17.20
62,651
+0.68(+4.12%)
May 27, 2016
16.00
16.52
16.52
16.52
38,500
+0.42(+2.61%)
May 26, 2016
16.18
16.24
15.93
16.10
21,107
-0.18(-1.11%)
May 25, 2016
16.45
16.84
16.19
16.28
63,955
-0.01(-0.06%)
May 24, 2016
16.06
16.36
15.69
16.29
76,388
+0.32(+2.00%)
May 23, 2016
15.71
16.20
15.71
15.97
109,754
+0.39(+2.50%)
May 20, 2016
15.23
15.63
15.23
15.58
38,322
+0.46(+3.04%)
May 19, 2016
15.61
15.77
15.03
15.12
56,867
-0.55(-3.51%)
May 18, 2016
14.65
15.85
14.65
15.67
132,630
+1.01(+6.89%)
May 17, 2016
14.90
15.22
14.40
14.66
100,299
-0.36(-2.40%)
May 16, 2016
14.70
15.16
14.70
15.02
78,874
+0.38(+2.60%)
May 13, 2016
13.63
15.00
13.63
14.64
177,519
+0.92(+6.71%)
May 12, 2016
13.95
14.09
13.34
13.72
118,459
-0.09(-0.65%)
May 11, 2016
14.04
14.59
13.56
13.81
113,460
-0.24(-1.71%)
May 10, 2016
15.92
15.92
13.89
14.05
187,762
-0.15(-1.06%)
May 09, 2016
14.39
14.44
14.08
14.20
181,641
-0.06(-0.42%)
May 06, 2016
14.50
14.61
14.03
14.26
152,245
-0.16(-1.11%)
May 05, 2016
14.95
15.18
14.15
14.42
148,185
-0.27(-1.84%)
May 04, 2016
14.94
15.54
14.56
14.69
91,588
-0.28(-1.87%)
May 03, 2016
15.54
15.54
14.86
14.97
67,134
-0.58(-3.73%)
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.