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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.7402
-0.0108 (-1.44%)
Streaming Delayed Price
Updated: 9:49 AM EDT, May 23, 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, 2020
5.070
5.610
4.830
5.000
187,496
+0.10(+2.04%)
Apr 29, 2020
4.840
5.304
4.550
4.900
153,404
+0.25(+5.38%)
Apr 28, 2020
4.260
4.800
3.960
4.650
106,080
+0.42(+10.01%)
Apr 27, 2020
4.250
4.663
4.160
4.227
49,741
-0.05(-1.24%)
Apr 24, 2020
3.960
4.486
3.960
4.280
74,500
+0.27(+6.73%)
Apr 23, 2020
3.880
4.210
3.850
4.010
47,961
+0.19(+4.97%)
Apr 22, 2020
3.733
4.077
3.733
3.820
45,910
-0.07(-1.80%)
Apr 21, 2020
3.830
4.062
3.661
3.890
41,609
+0.03(+0.78%)
Apr 20, 2020
3.930
4.100
3.850
3.860
23,916
-0.10(-2.53%)
Apr 17, 2020
3.720
4.087
3.660
3.960
70,000
+0.31(+8.49%)
Apr 16, 2020
4.430
4.430
3.440
3.650
65,781
-0.53(-12.68%)
Apr 15, 2020
4.250
4.300
3.800
4.180
54,310
-0.13(-3.02%)
Apr 14, 2020
3.710
4.370
3.710
4.310
98,835
+0.57(+15.20%)
Apr 13, 2020
3.830
3.903
3.660
3.741
39,127
-0.10(-2.57%)
Apr 09, 2020
3.700
4.000
3.607
3.840
82,600
+0.20(+5.49%)
Apr 08, 2020
3.330
3.670
3.300
3.640
47,038
+0.33(+9.97%)
Apr 07, 2020
3.270
3.590
3.150
3.310
86,094
+0.06(+1.85%)
Apr 06, 2020
3.100
3.400
3.100
3.250
128,530
+0.14(+4.50%)
Apr 03, 2020
3.240
3.240
3.058
3.110
70,300
-0.17(-5.18%)
Apr 02, 2020
3.480
3.590
3.150
3.280
100,248
-0.25(-7.08%)
Apr 01, 2020
3.530
3.700
3.420
3.530
55,696
-0.17(-4.59%)
Mar 31, 2020
4.150
4.160
3.400
3.700
122,728
-0.45(-10.84%)
Mar 30, 2020
4.390
4.880
4.050
4.150
190,409
+0.16(+4.01%)
Mar 27, 2020
3.220
4.870
3.100
3.990
294,300
+0.16(+4.17%)
Mar 26, 2020
4.190
4.295
3.794
3.830
56,268
-0.15(-3.70%)
Mar 25, 2020
4.270
4.339
3.780
3.977
51,803
-0.09(-2.24%)
Mar 24, 2020
3.710
4.273
3.710
4.068
58,935
+0.43(+11.77%)
Mar 23, 2020
3.080
3.780
3.080
3.640
24,956
-0.22(-5.63%)
Mar 20, 2020
4.480
4.480
3.410
3.857
87,835
-0.03(-0.90%)
Mar 19, 2020
3.780
4.218
3.245
3.892
71,234
+0.39(+11.24%)
Mar 18, 2020
3.500
3.780
3.255
3.499
38,359
-0.17(-4.69%)
Mar 17, 2020
4.200
4.480
3.363
3.671
71,220
-0.25(-6.36%)
Mar 16, 2020
3.080
4.480
3.080
3.920
128,386
+0.63(+19.15%)
Mar 13, 2020
4.021
4.333
2.944
3.290
162,407
-0.56(-14.55%)
Mar 12, 2020
4.665
5.460
3.500
3.850
285,498
-2.03(-34.52%)
Mar 11, 2020
4.900
7.700
4.760
5.880
1,117,705
+0.91(+18.38%)
Mar 10, 2020
4.830
5.093
4.416
4.967
40,340
+0.21(+4.32%)
Mar 09, 2020
5.320
5.320
4.621
4.761
55,241
-0.52(-9.84%)
Mar 06, 2020
5.634
5.634
5.180
5.281
60,335
-0.32(-5.70%)
Mar 05, 2020
6.020
6.160
5.460
5.600
65,559
-0.42(-6.98%)
Mar 04, 2020
5.320
6.300
5.040
6.020
151,088
+0.62(+11.43%)
Mar 03, 2020
5.529
5.670
5.334
5.403
67,028
-0.32(-5.62%)
Mar 02, 2020
6.160
6.299
5.404
5.725
136,662
-0.30(-4.91%)
Feb 28, 2020
7.840
8.260
5.740
6.020
292,571
+0.49(+8.89%)
Feb 27, 2020
6.020
6.131
5.166
5.529
76,455
-0.64(-10.31%)
Feb 26, 2020
6.164
6.440
5.673
6.164
29,743
-0.07(-1.12%)
Feb 25, 2020
6.846
6.846
5.895
6.234
46,897
-0.35(-5.26%)
Feb 24, 2020
6.860
6.860
6.307
6.580
22,741
-0.11(-1.71%)
Feb 21, 2020
6.853
6.987
6.566
6.695
40,107
-0.15(-2.13%)
Feb 20, 2020
6.987
7.056
6.635
6.840
76,175
-0.02(-0.35%)
Feb 19, 2020
7.000
7.070
6.580
6.864
27,843
-0.11(-1.55%)
Feb 18, 2020
7.280
7.280
6.580
6.972
24,685
+0.25(+3.75%)
Feb 14, 2020
7.095
7.350
6.510
6.720
53,807
+0.00(+0.02%)
Feb 13, 2020
6.821
6.992
6.160
6.719
40,812
-0.13(-1.94%)
Feb 12, 2020
7.087
7.280
6.735
6.852
83,733
-0.33(-4.66%)
Feb 11, 2020
7.042
7.540
7.001
7.186
31,245
+0.16(+2.23%)
Feb 10, 2020
6.930
7.277
6.860
7.029
19,628
+0.03(+0.40%)
Feb 07, 2020
7.092
7.416
6.930
7.001
30,607
-0.03(-0.48%)
Feb 06, 2020
7.300
7.461
7.014
7.035
30,784
-0.25(-3.37%)
Feb 05, 2020
7.294
7.693
7.263
7.280
27,617
-0.12(-1.65%)
Feb 04, 2020
7.420
7.972
6.930
7.402
44,883
+0.14(+1.87%)
Feb 03, 2020
7.700
7.840
7.210
7.266
85,361
-0.99(-12.03%)
Jan 31, 2020
8.820
8.820
8.133
8.260
43,128
-0.56(-6.35%)
Jan 30, 2020
8.959
9.239
8.680
8.820
32,256
-0.04(-0.46%)
Jan 29, 2020
8.820
9.100
8.627
8.861
28,158
+0.02(+0.24%)
Jan 28, 2020
8.841
9.094
8.540
8.840
15,796
+0.02(+0.22%)
Jan 27, 2020
8.820
9.100
8.540
8.820
27,515
-0.08(-0.94%)
Jan 24, 2020
9.313
9.428
8.820
8.904
16,678
-0.34(-3.64%)
Jan 23, 2020
9.380
9.380
8.960
9.240
17,094
+0.03(+0.30%)
Jan 22, 2020
8.960
9.509
8.960
9.212
12,750
+0.09(+0.94%)
Jan 21, 2020
9.562
9.660
9.031
9.127
28,162
-0.39(-4.13%)
Jan 17, 2020
9.660
9.800
9.380
9.520
23,835
-0.21(-2.16%)
Jan 16, 2020
9.317
9.800
9.310
9.730
32,502
+0.47(+5.03%)
Jan 15, 2020
8.680
9.590
8.680
9.264
50,087
+0.58(+6.73%)
Jan 14, 2020
8.960
8.960
8.680
8.680
23,045
-0.23(-2.53%)
Jan 13, 2020
9.660
9.660
8.555
8.905
65,948
-0.11(-1.24%)
Jan 10, 2020
9.394
9.478
8.820
9.017
32,221
-0.46(-4.90%)
Jan 09, 2020
9.800
9.824
9.395
9.482
13,502
-0.25(-2.55%)
Jan 08, 2020
9.677
10.22
9.380
9.730
41,405
+0.21(+2.21%)
Jan 07, 2020
9.800
9.800
9.380
9.520
26,133
-0.14(-1.45%)
Jan 06, 2020
9.380
9.800
9.100
9.660
24,937
+0.41(+4.47%)
Jan 03, 2020
8.960
9.380
8.960
9.247
19,678
+0.29(+3.20%)
Jan 02, 2020
9.660
9.660
8.680
8.960
32,478
-0.20(-2.22%)
Dec 31, 2019
8.960
9.370
8.548
9.163
34,278
+0.34(+3.89%)
Dec 30, 2019
8.540
8.820
8.400
8.820
35,106
+0.54(+6.56%)
Dec 27, 2019
8.540
9.083
8.175
8.277
50,264
-0.12(-1.47%)
Dec 26, 2019
7.700
8.540
7.700
8.400
32,371
+0.42(+5.26%)
Dec 24, 2019
7.910
8.050
7.910
7.980
8,114
+0.07(+0.87%)
Dec 23, 2019
8.120
8.120
7.700
7.911
23,644
+0.21(+2.75%)
Dec 20, 2019
8.109
8.162
7.647
7.700
18,207
-0.23(-2.88%)
Dec 19, 2019
7.840
8.190
7.700
7.928
25,271
+0.17(+2.24%)
Dec 18, 2019
7.420
8.260
7.420
7.755
26,955
+0.39(+5.30%)
Dec 17, 2019
7.840
8.259
7.350
7.364
52,091
-0.48(-6.07%)
Dec 16, 2019
8.625
8.820
7.630
7.840
54,413
-0.37(-4.52%)
Dec 13, 2019
8.540
8.652
7.980
8.211
22,935
-0.36(-4.21%)
Dec 12, 2019
8.610
8.747
8.260
8.572
12,548
-0.04(-0.44%)
Dec 11, 2019
8.680
8.792
8.400
8.610
7,464
-0.17(-1.91%)
Dec 10, 2019
8.534
8.820
8.470
8.778
19,329
+0.19(+2.22%)
Dec 09, 2019
8.464
8.960
8.400
8.588
16,478
+0.18(+2.20%)
Dec 06, 2019
9.100
9.100
8.176
8.403
38,107
+0.13(+1.61%)
Dec 05, 2019
8.960
8.960
7.455
8.270
38,317
-0.55(-6.24%)
Dec 04, 2019
9.100
9.142
8.820
8.820
6,782
-0.14(-1.56%)
Dec 03, 2019
9.233
9.240
8.883
8.960
13,262
-0.18(-1.99%)
Dec 02, 2019
8.792
9.793
8.792
9.142
21,282
+0.04(+0.46%)
Nov 29, 2019
8.694
9.307
8.680
9.100
5,871
+0.00(+0.00%)
Nov 27, 2019
9.520
9.660
9.031
9.100
27,585
+0.10(+1.10%)
Nov 26, 2019
9.100
9.100
8.750
9.001
11,326
+0.18(+2.05%)
Nov 25, 2019
8.820
9.100
8.820
8.820
8,294
-0.20(-2.23%)
Nov 22, 2019
9.100
9.100
8.610
9.022
11,814
+0.16(+1.85%)
Nov 21, 2019
8.935
8.960
8.693
8.858
4,020
+0.04(+0.43%)
Nov 20, 2019
8.544
8.931
8.400
8.820
8,887
+0.37(+4.34%)
Nov 19, 2019
8.642
8.959
8.400
8.453
15,653
-0.23(-2.61%)
Nov 18, 2019
8.540
9.100
8.120
8.680
20,616
+0.04(+0.49%)
Nov 15, 2019
8.680
8.680
8.260
8.638
18,600
-0.04(-0.40%)
Nov 14, 2019
8.750
8.960
8.264
8.673
30,503
-0.33(-3.70%)
Nov 13, 2019
9.520
9.939
8.792
9.006
36,256
-0.53(-5.56%)
Nov 12, 2019
10.10
10.33
9.534
9.537
35,149
-0.26(-2.69%)
Nov 11, 2019
9.086
10.07
8.694
9.800
44,345
+0.63(+6.84%)
Nov 08, 2019
8.842
9.458
8.687
9.173
51,964
+0.63(+7.39%)
Nov 07, 2019
9.072
9.379
8.459
8.541
22,813
-0.28(-3.16%)
Nov 06, 2019
8.960
9.100
8.260
8.820
21,214
-0.29(-3.14%)
Nov 05, 2019
8.400
9.240
8.400
9.106
47,137
+0.74(+8.84%)
Nov 04, 2019
8.299
8.400
8.078
8.366
25,319
+0.30(+3.75%)
Nov 01, 2019
7.420
8.260
7.294
8.064
18,614
+0.26(+3.34%)
Oct 31, 2019
7.811
7.910
7.182
7.804
31,006
+0.23(+3.01%)
Oct 30, 2019
7.910
7.977
7.368
7.575
40,202
-0.29(-3.72%)
Oct 29, 2019
8.386
8.596
7.855
7.868
20,875
-0.39(-4.75%)
Oct 28, 2019
8.760
8.760
7.854
8.260
33,188
-0.42(-4.84%)
Oct 25, 2019
8.232
8.862
8.120
8.680
22,264
+0.42(+5.08%)
Oct 24, 2019
9.100
9.100
8.135
8.260
33,826
-0.94(-10.18%)
Oct 23, 2019
9.152
9.240
8.834
9.197
8,631
-0.03(-0.29%)
Oct 22, 2019
8.975
9.239
8.963
9.223
16,773
+0.26(+2.94%)
Oct 21, 2019
8.949
9.380
8.890
8.960
13,110
+0.01(+0.11%)
Oct 18, 2019
9.100
9.100
8.695
8.950
10,821
-0.04(-0.41%)
Oct 17, 2019
8.960
9.657
8.834
8.987
20,363
+0.17(+1.89%)
Oct 16, 2019
7.980
8.960
7.980
8.820
32,724
+0.98(+12.50%)
Oct 15, 2019
7.840
8.260
7.840
7.840
15,417
-0.11(-1.32%)
Oct 14, 2019
8.134
8.137
7.700
7.945
22,209
+0.01(+0.09%)
Oct 11, 2019
8.023
8.260
7.840
7.938
25,907
-0.06(-0.72%)
Oct 10, 2019
7.956
8.120
7.840
7.995
9,645
+0.02(+0.19%)
Oct 09, 2019
8.400
8.400
7.840
7.980
25,145
-0.37(-4.39%)
Oct 08, 2019
8.120
8.392
7.909
8.347
20,202
+0.25(+3.08%)
Oct 07, 2019
8.400
8.400
7.840
8.098
28,560
-0.11(-1.30%)
Oct 04, 2019
7.980
8.295
7.703
8.204
47,342
+0.50(+6.55%)
Oct 03, 2019
7.560
7.980
7.560
7.700
28,425
+0.28(+3.77%)
Oct 02, 2019
7.980
7.980
7.280
7.420
29,069
-0.56(-7.02%)
Oct 01, 2019
8.205
8.259
7.714
7.980
23,117
-0.26(-3.13%)
Sep 30, 2019
8.663
8.999
7.983
8.238
24,017
-0.37(-4.33%)
Sep 27, 2019
8.704
8.820
8.400
8.610
14,064
+0.02(+0.23%)
Sep 26, 2019
8.894
9.237
8.400
8.590
24,909
-0.30(-3.37%)
Sep 25, 2019
8.820
9.100
8.820
8.890
14,069
-0.21(-2.31%)
Sep 24, 2019
9.799
9.799
8.568
9.100
31,573
-0.42(-4.41%)
Sep 23, 2019
9.605
10.36
9.394
9.520
42,198
-0.14(-1.45%)
Sep 20, 2019
9.380
9.660
9.247
9.660
33,721
+0.30(+3.20%)
Sep 19, 2019
9.380
9.590
9.310
9.360
39,927
-0.02(-0.21%)
Sep 18, 2019
9.520
9.660
9.240
9.380
19,578
+0.07(+0.75%)
Sep 17, 2019
9.394
9.517
9.275
9.310
21,602
-0.07(-0.73%)
Sep 16, 2019
9.264
9.520
9.240
9.379
18,901
+0.11(+1.24%)
Sep 13, 2019
9.310
9.621
9.240
9.264
27,464
+0.02(+0.26%)
Sep 12, 2019
9.520
9.660
9.240
9.240
21,165
-0.27(-2.86%)
Sep 11, 2019
9.531
9.765
9.170
9.512
21,517
+0.22(+2.37%)
Sep 10, 2019
9.100
9.646
8.926
9.292
16,789
+0.17(+1.81%)
Sep 09, 2019
9.380
9.583
8.848
9.127
29,069
-0.26(-2.80%)
Sep 06, 2019
9.520
9.771
9.366
9.390
15,642
-0.14(-1.50%)
Sep 05, 2019
9.520
9.771
9.275
9.533
36,021
+0.01(+0.13%)
Sep 04, 2019
9.520
9.799
9.450
9.520
12,694
-0.10(-1.02%)
Sep 03, 2019
9.520
9.923
9.380
9.618
21,746
-0.09(-0.92%)
Aug 30, 2019
9.688
9.940
9.688
9.708
15,150
+0.09(+0.90%)
Aug 29, 2019
9.800
9.940
9.380
9.621
45,231
-0.11(-1.12%)
Aug 28, 2019
10.31
10.33
9.276
9.730
34,901
-0.42(-4.14%)
Aug 27, 2019
10.49
10.64
9.954
10.15
30,859
-0.35(-3.33%)
Aug 26, 2019
10.49
10.84
10.22
10.50
30,122
+0.11(+1.01%)
Aug 23, 2019
10.88
10.96
10.36
10.39
31,635
-0.38(-3.57%)
Aug 22, 2019
10.92
10.92
10.50
10.78
18,014
-0.07(-0.65%)
Aug 21, 2019
11.06
11.48
10.36
10.85
36,506
-0.07(-0.64%)
Aug 20, 2019
11.48
11.48
10.92
10.92
15,616
-0.42(-3.70%)
Aug 19, 2019
10.92
12.04
10.50
11.34
48,892
+0.60(+5.63%)
Aug 16, 2019
10.50
10.92
10.36
10.74
17,942
+0.38(+3.62%)
Aug 15, 2019
10.50
11.06
10.22
10.36
24,078
-0.10(-0.94%)
Aug 14, 2019
10.37
11.20
10.33
10.46
45,468
+0.10(+0.95%)
Aug 13, 2019
10.36
11.20
9.940
10.36
44,972
-0.42(-3.90%)
Aug 12, 2019
11.76
11.76
6.860
10.78
150,887
-1.65(-13.25%)
Aug 09, 2019
12.60
12.74
11.27
12.43
136,364
-1.33(-9.67%)
Aug 08, 2019
13.16
14.14
12.75
13.76
80,834
+0.74(+5.66%)
Aug 07, 2019
12.88
13.44
12.32
13.02
53,377
+0.14(+1.12%)
Aug 06, 2019
12.74
13.30
12.68
12.88
48,090
+0.19(+1.51%)
Aug 05, 2019
12.88
13.02
12.64
12.68
24,537
-0.34(-2.62%)
Aug 02, 2019
13.29
13.29
12.46
13.03
44,514
-0.13(-1.02%)
Aug 01, 2019
12.74
14.28
12.60
13.16
113,273
+0.70(+5.62%)
Jul 31, 2019
12.60
13.23
12.32
12.46
66,644
+0.35(+2.89%)
Jul 30, 2019
12.31
12.60
12.02
12.11
53,375
+0.31(+2.61%)
Jul 29, 2019
12.19
12.35
11.35
11.80
55,486
-0.25(-2.09%)
Jul 26, 2019
12.12
12.59
12.01
12.05
38,957
-0.41(-3.26%)
Jul 25, 2019
13.02
13.16
12.32
12.46
63,239
-0.42(-3.26%)
Jul 24, 2019
12.32
13.30
12.32
12.88
76,326
+0.55(+4.43%)
Jul 23, 2019
12.60
12.60
12.26
12.33
30,349
-0.06(-0.45%)
Jul 22, 2019
12.34
12.65
12.32
12.39
29,530
+0.25(+2.02%)
Jul 19, 2019
12.40
12.67
12.07
12.14
60,742
-0.04(-0.29%)
Jul 18, 2019
12.46
12.46
12.04
12.18
11,163
+0.00(+0.00%)
Jul 17, 2019
12.32
12.32
12.04
12.18
14,790
-0.14(-1.14%)
Jul 16, 2019
12.18
12.32
11.76
12.32
46,545
+0.14(+1.15%)
Jul 15, 2019
12.46
12.60
12.04
12.18
22,305
+0.11(+0.92%)
Jul 12, 2019
12.18
12.88
11.90
12.07
54,335
+0.18(+1.54%)
Jul 11, 2019
11.80
12.15
11.55
11.89
18,645
+0.08(+0.71%)
Jul 10, 2019
11.90
12.18
11.80
11.80
18,074
-0.07(-0.57%)
Jul 09, 2019
12.17
12.31
11.80
11.87
25,000
-0.30(-2.45%)
Jul 08, 2019
12.60
12.60
11.90
12.17
19,211
-0.15(-1.24%)
Jul 05, 2019
12.18
12.74
11.90
12.32
25,707
+0.54(+4.55%)
Jul 03, 2019
11.77
12.32
11.76
11.78
18,792
-0.16(-1.32%)
Jul 02, 2019
12.46
12.74
11.76
11.94
27,180
-0.31(-2.54%)
Jul 01, 2019
12.60
12.88
12.11
12.25
16,573
-0.16(-1.27%)
Jun 28, 2019
12.11
12.80
11.76
12.41
48,935
+0.43(+3.59%)
Jun 27, 2019
12.33
12.60
11.20
11.98
50,888
-0.47(-3.81%)
Jun 26, 2019
13.30
13.30
12.15
12.46
33,043
+0.08(+0.68%)
Jun 25, 2019
13.30
13.72
12.04
12.37
72,678
-0.79(-5.99%)
Jun 24, 2019
13.16
13.44
12.60
13.16
18,226
-0.21(-1.60%)
Jun 21, 2019
13.69
13.69
12.18
13.37
54,771
-0.14(-1.01%)
Jun 20, 2019
13.50
14.56
13.30
13.51
77,418
+0.02(+0.11%)
Jun 19, 2019
13.02
13.58
12.46
13.49
69,447
+0.61(+4.77%)
Jun 18, 2019
12.60
13.02
12.46
12.88
41,499
+0.45(+3.64%)
Jun 17, 2019
12.11
12.74
11.97
12.43
29,890
+0.11(+0.93%)
Jun 14, 2019
11.90
13.02
11.90
12.31
60,121
+0.27(+2.27%)
Jun 13, 2019
11.62
12.18
11.48
12.04
37,809
+0.56(+4.88%)
Jun 12, 2019
11.76
12.04
11.20
11.48
27,808
-0.56(-4.65%)
Jun 11, 2019
12.60
12.60
11.34
12.04
54,293
+0.14(+1.18%)
Jun 10, 2019
11.62
12.88
11.20
11.90
132,742
+0.69(+6.12%)
Jun 07, 2019
10.50
11.60
10.23
11.21
58,350
+0.70(+6.66%)
Jun 06, 2019
10.83
11.20
10.43
10.51
35,409
-0.13(-1.18%)
Jun 05, 2019
11.06
11.34
10.36
10.64
47,495
+0.14(+1.33%)
Jun 04, 2019
10.22
11.76
9.800
10.50
72,926
+0.29(+2.88%)
Jun 03, 2019
10.29
10.50
10.01
10.21
33,964
+0.06(+0.55%)
May 31, 2019
10.01
10.60
9.744
10.15
28,671
+0.21(+2.11%)
May 30, 2019
10.22
10.22
9.940
9.940
12,638
-0.21(-2.03%)
May 29, 2019
10.22
10.50
9.817
10.15
11,774
-0.04(-0.43%)
May 28, 2019
10.22
10.78
9.940
10.19
19,259
+0.24(+2.46%)
May 24, 2019
10.36
10.58
9.944
9.944
22,235
-0.15(-1.47%)
May 23, 2019
10.37
10.64
9.940
10.09
20,721
-0.28(-2.71%)
May 22, 2019
10.50
10.91
10.29
10.37
21,471
-0.26(-2.47%)
May 21, 2019
11.06
11.06
10.16
10.64
43,533
-0.14(-1.32%)
May 20, 2019
11.34
11.34
10.50
10.78
29,307
-0.27(-2.42%)
May 17, 2019
11.16
11.33
10.71
11.05
29,814
-0.01(-0.13%)
May 16, 2019
11.20
11.34
10.78
11.06
29,103
+0.00(+0.01%)
May 15, 2019
11.20
11.34
10.64
11.06
14,383
+0.12(+1.13%)
May 14, 2019
10.92
11.21
10.50
10.94
23,048
+0.01(+0.09%)
May 13, 2019
11.40
11.40
10.92
10.93
14,755
-0.48(-4.22%)
May 10, 2019
11.34
11.75
11.05
11.41
20,192
+0.07(+0.65%)
May 09, 2019
11.62
11.62
10.96
11.33
21,967
-0.29(-2.46%)
May 08, 2019
11.48
11.76
11.21
11.62
39,946
+0.28(+2.47%)
May 07, 2019
10.50
11.48
9.940
11.34
55,103
+0.70(+6.58%)
May 06, 2019
10.22
10.78
9.940
10.64
32,497
+0.44(+4.31%)
May 03, 2019
9.884
10.50
9.520
10.20
37,492
+0.40(+4.09%)
May 02, 2019
9.940
9.940
9.380
9.800
30,711
+0.00(+0.00%)
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.