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
Affimed Ord Shs
(NQ:
AFMD
)
7.330
+2.980 (+68.51%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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, 2019
3.350
3.390
3.200
3.300
517,854
-0.06(-1.79%)
Apr 29, 2019
3.420
3.470
3.360
3.360
322,319
-0.05(-1.47%)
Apr 26, 2019
3.310
3.430
3.270
3.410
445,200
+0.09(+2.71%)
Apr 25, 2019
3.340
3.360
3.260
3.320
392,550
-0.04(-1.19%)
Apr 24, 2019
3.290
3.410
3.270
3.360
942,746
+0.11(+3.38%)
Apr 23, 2019
3.270
3.320
3.180
3.250
974,380
-0.05(-1.52%)
Apr 22, 2019
3.330
3.360
3.230
3.300
938,700
-0.05(-1.49%)
Apr 18, 2019
3.450
3.550
3.280
3.350
1,180,500
-0.10(-2.90%)
Apr 17, 2019
3.610
3.650
3.390
3.450
1,087,391
-0.13(-3.63%)
Apr 16, 2019
3.830
3.860
3.450
3.580
1,869,274
-0.26(-6.77%)
Apr 15, 2019
3.980
3.980
3.790
3.840
930,342
-0.11(-2.78%)
Apr 12, 2019
4.150
4.160
3.920
3.950
1,236,900
-0.19(-4.59%)
Apr 11, 2019
4.200
4.230
4.080
4.140
944,818
-0.05(-1.19%)
Apr 10, 2019
4.160
4.260
4.070
4.190
2,205,035
+0.06(+1.45%)
Apr 09, 2019
4.050
4.160
4.010
4.130
1,257,396
+0.10(+2.48%)
Apr 08, 2019
4.050
4.160
3.890
4.030
1,126,473
-0.02(-0.49%)
Apr 05, 2019
4.120
4.165
3.930
4.050
2,255,000
-0.05(-1.22%)
Apr 04, 2019
4.200
4.300
4.060
4.100
1,899,716
-0.10(-2.38%)
Apr 03, 2019
4.150
4.260
4.100
4.200
941,427
+0.00(+0.00%)
Apr 02, 2019
4.250
4.250
4.080
4.200
3,059,364
-0.01(-0.24%)
Apr 01, 2019
4.280
4.350
4.140
4.210
1,107,102
+0.01(+0.24%)
Mar 29, 2019
4.100
4.310
4.050
4.200
1,528,700
+0.11(+2.69%)
Mar 28, 2019
4.300
4.360
4.020
4.090
1,428,006
-0.08(-1.92%)
Mar 27, 2019
4.200
4.430
4.030
4.170
2,019,619
+0.10(+2.46%)
Mar 26, 2019
4.010
4.130
3.970
4.070
412,563
+0.07(+1.75%)
Mar 25, 2019
3.990
4.120
3.850
4.000
645,059
+0.00(+0.00%)
Mar 22, 2019
4.160
4.180
3.980
4.000
1,050,700
-0.18(-4.31%)
Mar 21, 2019
4.300
4.360
4.090
4.180
835,663
-0.16(-3.69%)
Mar 20, 2019
4.220
4.680
4.020
4.340
2,020,222
+0.15(+3.58%)
Mar 19, 2019
4.130
4.270
4.000
4.190
1,877,816
+0.27(+6.89%)
Mar 18, 2019
4.060
4.090
3.810
3.920
712,195
-0.09(-2.24%)
Mar 15, 2019
4.100
4.180
3.960
4.010
857,100
-0.01(-0.25%)
Mar 14, 2019
4.020
4.109
3.920
4.020
438,014
+0.02(+0.50%)
Mar 13, 2019
4.000
4.320
3.790
4.000
1,612,316
+0.01(+0.25%)
Mar 12, 2019
3.630
4.250
3.600
3.990
2,918,572
+0.36(+9.92%)
Mar 11, 2019
3.660
3.700
3.530
3.630
403,312
+0.03(+0.83%)
Mar 08, 2019
3.500
3.640
3.500
3.600
285,700
+0.02(+0.56%)
Mar 07, 2019
3.640
3.647
3.540
3.580
368,139
-0.04(-1.10%)
Mar 06, 2019
3.830
3.850
3.600
3.620
507,821
-0.16(-4.23%)
Mar 05, 2019
3.650
3.830
3.630
3.780
524,727
+0.13(+3.56%)
Mar 04, 2019
3.940
3.980
3.600
3.650
745,054
-0.16(-4.20%)
Mar 01, 2019
3.600
3.850
3.590
3.810
1,110,800
+0.30(+8.55%)
Feb 28, 2019
3.510
3.700
3.400
3.510
485,940
+0.03(+0.86%)
Feb 27, 2019
3.440
3.530
3.440
3.480
401,053
+0.04(+1.16%)
Feb 26, 2019
3.500
3.500
3.350
3.440
260,150
-0.01(-0.29%)
Feb 25, 2019
3.420
3.516
3.410
3.450
342,104
+0.06(+1.77%)
Feb 22, 2019
3.360
3.470
3.350
3.390
227,500
+0.04(+1.19%)
Feb 21, 2019
3.410
3.424
3.270
3.350
252,285
-0.05(-1.47%)
Feb 20, 2019
3.450
3.510
3.350
3.400
347,449
-0.05(-1.45%)
Feb 19, 2019
3.390
3.500
3.350
3.450
270,595
+0.03(+0.88%)
Feb 15, 2019
3.500
3.540
3.410
3.420
364,200
-0.06(-1.72%)
Feb 14, 2019
3.430
3.490
3.400
3.480
167,971
+0.06(+1.75%)
Feb 13, 2019
3.550
3.565
3.410
3.420
229,789
-0.10(-2.84%)
Feb 12, 2019
3.450
3.550
3.450
3.520
229,590
+0.10(+2.92%)
Feb 11, 2019
3.360
3.460
3.350
3.420
247,994
+0.10(+3.01%)
Feb 08, 2019
3.390
3.460
3.180
3.320
341,200
-0.08(-2.35%)
Feb 07, 2019
3.480
3.570
3.380
3.400
219,740
-0.08(-2.30%)
Feb 06, 2019
3.390
3.590
3.350
3.480
465,029
+0.09(+2.65%)
Feb 05, 2019
3.460
3.500
3.380
3.390
217,988
-0.03(-0.88%)
Feb 04, 2019
3.500
3.510
3.400
3.420
188,468
-0.06(-1.58%)
Feb 01, 2019
3.470
3.520
3.380
3.475
317,600
+0.04(+1.31%)
Jan 31, 2019
3.290
3.524
3.280
3.430
239,981
+0.09(+2.69%)
Jan 30, 2019
3.180
3.370
3.170
3.340
630,662
+0.17(+5.36%)
Jan 29, 2019
3.260
3.320
3.120
3.170
646,292
-0.12(-3.65%)
Jan 28, 2019
3.320
3.350
3.240
3.290
331,029
-0.04(-1.20%)
Jan 25, 2019
3.360
3.430
3.250
3.330
245,400
-0.03(-0.89%)
Jan 24, 2019
3.330
3.380
3.290
3.360
275,519
+0.04(+1.20%)
Jan 23, 2019
3.370
3.400
3.250
3.320
302,690
-0.06(-1.78%)
Jan 22, 2019
3.500
3.500
3.300
3.380
321,055
-0.16(-4.52%)
Jan 18, 2019
3.570
3.600
3.460
3.540
171,400
-0.01(-0.28%)
Jan 17, 2019
3.590
3.630
3.450
3.550
274,957
-0.04(-1.11%)
Jan 16, 2019
3.450
3.700
3.417
3.590
597,148
+0.12(+3.46%)
Jan 15, 2019
3.410
3.500
3.367
3.470
453,666
+0.07(+2.06%)
Jan 14, 2019
3.460
3.490
3.370
3.400
395,452
-0.07(-2.02%)
Jan 11, 2019
3.450
3.570
3.420
3.470
436,200
-0.04(-1.14%)
Jan 10, 2019
3.630
3.630
3.380
3.510
884,155
-0.17(-4.62%)
Jan 09, 2019
3.530
3.841
3.440
3.680
732,220
+0.18(+5.14%)
Jan 08, 2019
3.450
3.520
3.370
3.500
213,477
+0.09(+2.64%)
Jan 07, 2019
3.300
3.450
3.300
3.410
334,133
+0.13(+3.96%)
Jan 04, 2019
3.120
3.290
3.070
3.280
314,400
+0.23(+7.54%)
Jan 03, 2019
3.180
3.189
3.020
3.050
411,247
-0.17(-5.28%)
Jan 02, 2019
3.080
3.290
3.020
3.220
378,636
+0.11(+3.54%)
Dec 31, 2018
3.160
3.180
2.950
3.110
600,300
+0.00(+0.00%)
Dec 28, 2018
2.960
3.180
2.880
3.110
427,900
+0.15(+5.07%)
Dec 27, 2018
2.980
3.150
2.800
2.960
746,359
-0.05(-1.66%)
Dec 26, 2018
2.810
3.030
2.800
3.010
752,592
+0.19(+6.74%)
Dec 24, 2018
2.810
2.980
2.790
2.820
432,500
-0.07(-2.42%)
Dec 21, 2018
3.010
3.100
2.850
2.890
791,900
-0.13(-4.30%)
Dec 20, 2018
3.020
3.190
2.900
3.020
922,260
+0.02(+0.67%)
Dec 19, 2018
3.100
3.390
2.970
3.000
1,176,251
-0.12(-3.85%)
Dec 18, 2018
3.260
3.270
2.930
3.120
1,244,518
-0.10(-3.11%)
Dec 17, 2018
3.410
3.450
3.210
3.220
933,668
-0.19(-5.57%)
Dec 14, 2018
3.700
3.730
3.370
3.410
1,200,300
-0.32(-8.58%)
Dec 13, 2018
3.820
3.970
3.690
3.730
482,177
-0.09(-2.36%)
Dec 12, 2018
3.650
4.065
3.650
3.820
1,045,242
+0.18(+4.95%)
Dec 11, 2018
3.690
3.760
3.610
3.640
563,899
+0.06(+1.68%)
Dec 10, 2018
4.000
4.000
3.280
3.580
1,628,476
-0.42(-10.50%)
Dec 07, 2018
4.250
4.310
3.910
4.000
804,400
-0.22(-5.21%)
Dec 06, 2018
4.320
4.360
4.080
4.220
579,188
-0.13(-2.99%)
Dec 04, 2018
4.550
4.680
4.260
4.350
918,300
-0.32(-6.85%)
Dec 03, 2018
5.000
5.080
4.640
4.670
1,485,255
+0.19(+4.24%)
Nov 30, 2018
4.540
4.600
4.380
4.480
423,200
-0.04(-0.88%)
Nov 29, 2018
4.470
4.600
4.410
4.520
427,395
+0.05(+1.12%)
Nov 28, 2018
4.550
4.600
4.380
4.470
518,040
-0.04(-0.89%)
Nov 27, 2018
4.510
4.600
4.400
4.510
536,121
-0.05(-1.10%)
Nov 26, 2018
4.670
4.809
4.420
4.560
989,774
-0.04(-0.87%)
Nov 23, 2018
4.440
4.600
4.340
4.600
286,300
+0.19(+4.31%)
Nov 21, 2018
4.410
4.410
4.410
0
+0.13(+3.04%)
Nov 20, 2018
4.290
4.470
4.029
4.280
781,243
-0.11(-2.51%)
Nov 19, 2018
4.470
4.690
4.210
4.390
1,912,752
+0.13(+3.05%)
Nov 16, 2018
4.100
4.300
4.040
4.260
550,000
+0.13(+3.15%)
Nov 15, 2018
3.780
4.250
3.779
4.130
836,459
+0.33(+8.68%)
Nov 14, 2018
3.850
4.070
3.750
3.800
850,139
+0.03(+0.80%)
Nov 13, 2018
3.860
3.980
3.730
3.770
533,853
-0.08(-2.08%)
Nov 12, 2018
4.030
4.080
3.690
3.850
694,097
-0.21(-5.17%)
Nov 09, 2018
4.170
4.380
4.040
4.060
845,600
-0.16(-3.79%)
Nov 08, 2018
4.110
4.320
3.960
4.220
1,578,713
+0.26(+6.57%)
Nov 07, 2018
4.000
4.130
3.860
3.960
1,374,748
+0.00(+0.00%)
Nov 06, 2018
4.030
4.100
3.710
3.960
992,617
-0.06(-1.49%)
Nov 05, 2018
4.020
4.130
4.002
4.020
1,042,392
-0.08(-1.95%)
Nov 02, 2018
3.700
4.250
3.700
4.100
1,848,500
+0.39(+10.51%)
Nov 01, 2018
3.250
4.140
3.250
3.710
2,779,559
+0.56(+17.78%)
Oct 31, 2018
2.980
3.170
2.980
3.150
570,502
+0.19(+6.42%)
Oct 30, 2018
2.900
3.000
2.870
2.960
357,736
+0.04(+1.37%)
Oct 29, 2018
3.000
3.120
2.875
2.920
779,273
-0.05(-1.68%)
Oct 26, 2018
2.940
3.150
2.930
2.970
1,294,400
-0.01(-0.34%)
Oct 25, 2018
3.030
3.140
2.910
2.980
546,761
-0.07(-2.30%)
Oct 24, 2018
3.170
3.200
3.000
3.050
625,946
-0.15(-4.69%)
Oct 23, 2018
3.030
3.301
2.970
3.200
557,204
+0.05(+1.59%)
Oct 22, 2018
3.200
3.220
3.000
3.150
514,012
-0.06(-1.87%)
Oct 19, 2018
3.250
3.310
3.150
3.210
501,200
-0.04(-1.23%)
Oct 18, 2018
3.360
3.390
3.150
3.250
991,422
-0.12(-3.56%)
Oct 17, 2018
3.400
3.480
3.350
3.370
527,056
-0.08(-2.32%)
Oct 16, 2018
3.490
3.550
3.350
3.450
624,849
+0.00(+0.00%)
Oct 15, 2018
3.390
3.530
3.380
3.450
617,794
+0.07(+2.07%)
Oct 12, 2018
3.360
3.590
3.260
3.380
583,700
+0.07(+2.11%)
Oct 11, 2018
3.330
3.420
3.200
3.310
1,285,062
-0.09(-2.65%)
Oct 10, 2018
3.460
3.530
3.360
3.400
1,387,070
-0.10(-2.86%)
Oct 09, 2018
3.450
3.900
3.240
3.500
5,045,393
-1.13(-24.41%)
Oct 08, 2018
4.140
4.640
4.090
4.630
3,385,212
+0.45(+10.77%)
Oct 05, 2018
4.160
4.330
4.040
4.180
660,900
+0.02(+0.48%)
Oct 04, 2018
4.300
4.400
4.050
4.160
949,641
-0.18(-4.15%)
Oct 03, 2018
4.250
4.380
4.180
4.340
539,594
+0.08(+1.88%)
Oct 02, 2018
4.270
4.360
4.100
4.260
671,148
+0.01(+0.24%)
Oct 01, 2018
4.570
4.600
4.200
4.250
1,144,887
-0.10(-2.30%)
Sep 28, 2018
4.300
4.450
4.200
4.350
895,100
+0.00(+0.00%)
Sep 27, 2018
4.350
4.450
4.100
4.350
862,960
+0.00(+0.00%)
Sep 26, 2018
4.600
4.668
4.250
4.350
1,277,095
-0.25(-5.43%)
Sep 25, 2018
4.450
4.750
4.050
4.600
2,685,847
+0.20(+4.55%)
Sep 24, 2018
4.450
4.550
4.260
4.400
1,012,776
+0.03(+0.57%)
Sep 21, 2018
4.350
4.500
4.300
4.375
914,600
+0.03(+0.57%)
Sep 20, 2018
4.550
4.750
4.300
4.350
1,606,412
-0.35(-7.45%)
Sep 19, 2018
4.400
4.850
4.350
4.700
2,708,576
+0.35(+8.05%)
Sep 18, 2018
4.200
4.450
4.200
4.350
736,892
+0.10(+2.35%)
Sep 17, 2018
4.550
4.650
4.150
4.250
1,526,441
-0.30(-6.59%)
Sep 14, 2018
4.600
4.750
4.450
4.550
1,087,800
-0.10(-2.15%)
Sep 13, 2018
4.700
4.850
4.500
4.650
1,686,371
-0.10(-2.11%)
Sep 12, 2018
5.000
5.100
4.700
4.750
1,265,660
-0.25(-5.00%)
Sep 11, 2018
4.800
5.300
4.800
5.000
2,202,905
+0.20(+4.17%)
Sep 10, 2018
4.600
5.100
4.400
4.800
1,844,437
+0.25(+5.49%)
Sep 07, 2018
5.050
5.200
4.500
4.550
4,331,800
-0.55(-10.78%)
Sep 06, 2018
5.300
5.350
5.000
5.100
1,121,856
-0.15(-2.86%)
Sep 05, 2018
5.500
5.540
5.000
5.250
2,131,902
-0.35(-6.25%)
Sep 04, 2018
5.300
5.850
5.200
5.600
2,971,230
+0.15(+2.75%)
Aug 31, 2018
5.450
5.450
5.450
0
+0.15(+2.83%)
Aug 30, 2018
5.900
6.050
4.950
5.300
10,145,809
-0.85(-13.82%)
Aug 29, 2018
6.650
7.350
6.100
6.150
27,673,484
+0.60(+10.81%)
Aug 28, 2018
4.200
5.700
3.850
5.550
37,424,484
+3.95(+246.88%)
Aug 27, 2018
1.600
1.650
1.550
1.600
3,056,059
+0.00(+0.00%)
Aug 24, 2018
1.600
1.650
1.600
1.600
133,100
-0.05(-3.03%)
Aug 23, 2018
1.600
1.650
1.600
1.650
69,065
+0.00(+0.00%)
Aug 22, 2018
1.600
1.650
1.600
1.650
76,924
+0.00(+0.00%)
Aug 21, 2018
1.600
1.650
1.550
1.650
124,487
+0.05(+3.12%)
Aug 20, 2018
1.550
1.600
1.550
1.600
153,742
+0.00(+0.00%)
Aug 17, 2018
1.500
1.600
1.500
1.600
137,300
+0.10(+6.67%)
Aug 16, 2018
1.500
1.550
1.475
1.500
328,576
+0.00(+0.00%)
Aug 15, 2018
1.450
1.500
1.450
1.500
207,742
+0.05(+3.45%)
Aug 14, 2018
1.550
1.600
1.400
1.450
209,560
-0.10(-6.45%)
Aug 13, 2018
1.600
1.642
1.550
1.550
100,759
-0.05(-3.13%)
Aug 10, 2018
1.550
1.600
1.400
1.600
534,600
+0.00(+0.00%)
Aug 09, 2018
1.650
1.650
1.550
1.600
232,488
-0.03(-1.84%)
Aug 08, 2018
1.600
1.650
1.570
1.630
105,829
+0.08(+5.16%)
Aug 07, 2018
1.650
1.700
1.550
1.550
394,366
-0.10(-6.06%)
Aug 06, 2018
1.650
1.700
1.575
1.650
385,482
+0.00(+0.00%)
Aug 03, 2018
1.700
1.700
1.650
1.650
94,800
-0.05(-2.94%)
Aug 02, 2018
1.750
1.751
1.650
1.700
162,261
-0.05(-2.86%)
Aug 01, 2018
1.800
1.800
1.700
1.750
148,644
-0.05(-2.78%)
Jul 31, 2018
1.750
1.800
1.675
1.800
168,507
+0.05(+2.86%)
Jul 30, 2018
1.700
1.750
1.675
1.750
156,018
+0.05(+2.94%)
Jul 27, 2018
1.800
1.800
1.650
1.700
286,500
-0.05(-2.86%)
Jul 26, 2018
1.750
1.800
1.750
1.750
71,091
+0.00(+0.00%)
Jul 25, 2018
1.750
1.800
1.750
1.750
104,989
-0.05(-2.78%)
Jul 24, 2018
1.800
1.850
1.750
1.800
152,484
+0.00(+0.00%)
Jul 23, 2018
1.800
1.850
1.800
1.800
95,417
-0.01(-0.69%)
Jul 20, 2018
1.750
1.850
1.750
1.812
261,608
+0.04(+2.11%)
Jul 19, 2018
1.750
1.800
1.700
1.775
95,748
+0.02(+1.43%)
Jul 18, 2018
1.754
1.800
1.700
1.750
182,664
-0.02(-1.41%)
Jul 17, 2018
1.750
1.800
1.700
1.775
105,028
+0.02(+1.43%)
Jul 16, 2018
1.750
1.800
1.750
1.750
119,905
-0.05(-2.78%)
Jul 13, 2018
1.800
1.800
1.725
1.800
390,369
+0.00(+0.00%)
Jul 12, 2018
1.800
1.750
1.800
132,188
+0.00(+0.00%)
Jul 11, 2018
1.760
1.800
1.700
1.800
154,350
+0.00(+0.00%)
Jul 10, 2018
1.800
1.800
1.700
1.800
117,600
+0.05(+2.86%)
Jul 09, 2018
1.850
1.850
1.700
1.750
270,937
-0.10(-5.41%)
Jul 06, 2018
1.850
1.900
1.800
1.850
287,242
+0.05(+2.78%)
Jul 05, 2018
1.700
1.850
1.700
1.800
193,167
+0.10(+5.88%)
Jul 03, 2018
1.700
1.700
1.700
0
+0.00(+0.00%)
Jul 02, 2018
1.650
1.700
1.600
1.700
107,795
+0.05(+3.03%)
Jun 29, 2018
1.650
1.650
114,653
-0.03(-1.49%)
Jun 28, 2018
1.650
1.700
1.600
1.675
219,811
+0.03(+1.52%)
Jun 27, 2018
1.700
1.800
1.650
1.650
401,163
-0.03(-1.49%)
Jun 26, 2018
1.650
1.700
1.650
1.675
306,321
+0.03(+1.52%)
Jun 25, 2018
1.800
1.800
1.650
1.650
200,364
-0.10(-5.71%)
Jun 22, 2018
1.700
1.800
1.650
1.750
648,365
+0.02(+1.45%)
Jun 21, 2018
1.850
1.900
1.700
1.725
773,732
-0.12(-6.76%)
Jun 20, 2018
1.950
1.950
1.800
1.850
1,239,308
-0.10(-5.13%)
Jun 19, 2018
2.000
2.025
1.850
1.950
804,884
-0.07(-3.70%)
Jun 18, 2018
2.100
2.100
2.000
2.025
631,079
-0.05(-2.41%)
Jun 15, 2018
2.450
2.450
2.075
2,837,296
-0.38(-15.31%)
Jun 14, 2018
2.300
2.600
2.300
2.450
3,697,238
+0.20(+8.89%)
Jun 13, 2018
2.200
2.300
2.200
2.250
455,911
+0.05(+2.27%)
Jun 12, 2018
2.150
2.300
2.150
2.200
476,390
+0.10(+4.76%)
Jun 11, 2018
2.200
2.250
2.100
2.100
412,437
-0.05(-2.33%)
Jun 08, 2018
2.150
2.200
2.100
2.150
457,635
+0.00(+0.00%)
Jun 07, 2018
2.150
2.200
2.100
2.150
557,196
+0.00(+0.00%)
Jun 06, 2018
2.150
2.242
2.150
2.150
253,082
+0.00(+0.00%)
Jun 05, 2018
2.050
2.200
2.050
2.150
247,230
+0.07(+3.61%)
Jun 04, 2018
2.150
2.150
2.050
2.075
262,584
-0.05(-2.35%)
Jun 01, 2018
2.150
2.250
2.100
2.125
378,612
-0.02(-1.16%)
May 31, 2018
2.150
2.200
2.100
2.150
358,510
+0.00(+0.00%)
May 30, 2018
2.245
2.300
2.100
2.150
296,774
-0.08(-3.37%)
May 29, 2018
2.300
2.300
2.200
2.225
227,147
+0.02(+1.14%)
May 25, 2018
2.200
2.200
2.200
0
-0.25(-10.20%)
May 24, 2018
2.500
2.500
2.400
2.450
177,835
-0.02(-1.01%)
May 23, 2018
2.450
2.500
2.400
2.475
297,585
+0.02(+1.02%)
May 22, 2018
2.500
2.500
2.400
2.450
240,760
-0.05(-2.00%)
May 21, 2018
2.500
2.600
2.450
2.500
305,801
+0.00(+0.00%)
May 18, 2018
2.450
2.650
2.400
2.500
1,099,031
+0.08(+3.09%)
May 17, 2018
2.450
2.450
2.350
2.425
255,182
+0.00(+0.00%)
May 16, 2018
2.350
2.500
2.350
2.425
887,418
+0.07(+3.19%)
May 15, 2018
2.350
2.350
2.250
2.350
275,308
+0.05(+2.17%)
May 14, 2018
2.200
2.350
2.200
2.300
375,245
+0.10(+4.55%)
May 11, 2018
2.200
2.400
2.150
2.200
529,861
+0.00(+0.00%)
May 10, 2018
2.100
2.200
2.100
2.200
330,155
+0.05(+2.33%)
May 09, 2018
2.050
2.200
2.050
2.150
388,761
+0.10(+4.88%)
May 08, 2018
2.149
2.150
2.050
2.050
158,003
-0.08(-3.53%)
May 07, 2018
2.050
2.200
2.050
2.125
346,433
+0.08(+3.66%)
May 04, 2018
2.050
2.100
2.050
2.050
69,520
+0.00(+0.00%)
May 03, 2018
2.100
2.100
2.050
2.050
284,163
-0.05(-2.38%)
May 02, 2018
2.000
2.100
1.950
2.100
276,254
+0.12(+6.33%)
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.