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
Corvus Pharma Com
(NQ:
CRVS
)
2.160
+0.050 (+2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 (%)
Apr 30, 2020
2.510
2.530
2.330
2.430
141,203
-0.10(-3.95%)
Apr 29, 2020
2.530
2.671
2.530
2.530
56,654
+0.00(+0.00%)
Apr 28, 2020
2.710
2.800
2.530
2.530
72,595
-0.18(-6.64%)
Apr 27, 2020
2.760
2.851
2.660
2.710
63,438
+0.03(+1.12%)
Apr 24, 2020
2.600
2.793
2.600
2.680
80,000
+0.08(+3.08%)
Apr 23, 2020
2.630
2.920
2.500
2.600
64,599
+0.00(+0.00%)
Apr 22, 2020
2.600
2.740
2.470
2.600
80,577
+0.05(+1.96%)
Apr 21, 2020
2.500
2.590
2.350
2.550
60,790
+0.05(+2.00%)
Apr 20, 2020
2.510
2.610
2.400
2.500
55,361
+0.06(+2.46%)
Apr 17, 2020
2.590
2.669
2.390
2.440
45,100
-0.06(-2.40%)
Apr 16, 2020
2.300
2.600
2.300
2.500
121,973
+0.17(+7.30%)
Apr 15, 2020
2.350
2.370
2.210
2.330
24,868
-0.07(-2.92%)
Apr 14, 2020
2.280
2.400
2.270
2.400
51,150
+0.13(+5.73%)
Apr 13, 2020
2.230
2.310
2.040
2.270
137,019
+0.04(+1.79%)
Apr 09, 2020
2.050
2.247
1.990
2.230
94,500
+0.21(+10.40%)
Apr 08, 2020
2.110
2.180
1.940
2.020
97,722
-0.06(-2.88%)
Apr 07, 2020
2.120
2.220
1.990
2.080
129,456
+0.03(+1.46%)
Apr 06, 2020
2.040
2.191
2.020
2.050
110,715
+0.04(+1.99%)
Apr 03, 2020
2.050
2.170
1.984
2.010
56,800
-0.04(-1.95%)
Apr 02, 2020
2.240
2.240
1.910
2.050
138,593
-0.17(-7.66%)
Apr 01, 2020
2.030
2.310
1.990
2.220
90,288
+0.11(+5.21%)
Mar 31, 2020
2.240
2.386
1.990
2.110
50,306
-0.11(-4.95%)
Mar 30, 2020
2.410
2.535
2.190
2.220
48,956
-0.14(-5.93%)
Mar 27, 2020
2.191
2.455
2.160
2.360
72,800
+0.03(+1.29%)
Mar 26, 2020
2.290
2.383
2.120
2.330
58,333
+0.10(+4.48%)
Mar 25, 2020
2.110
2.360
2.010
2.230
111,924
+0.15(+7.21%)
Mar 24, 2020
2.030
2.180
1.990
2.080
93,121
+0.05(+2.46%)
Mar 23, 2020
2.340
2.400
2.010
2.030
86,027
-0.26(-11.35%)
Mar 20, 2020
2.080
2.500
2.030
2.290
123,800
+0.29(+14.50%)
Mar 19, 2020
1.850
2.130
1.780
2.000
153,399
+0.24(+13.64%)
Mar 18, 2020
1.900
2.000
1.730
1.760
102,339
-0.14(-7.37%)
Mar 17, 2020
1.750
2.100
1.730
1.900
111,422
+0.16(+9.20%)
Mar 16, 2020
2.280
2.320
1.010
1.740
306,217
-0.66(-27.50%)
Mar 13, 2020
2.440
2.660
2.330
2.400
226,300
-0.07(-2.83%)
Mar 12, 2020
2.500
2.600
2.420
2.470
155,224
-0.24(-8.86%)
Mar 11, 2020
2.850
2.890
2.510
2.710
354,757
-0.09(-3.21%)
Mar 10, 2020
3.020
3.402
2.750
2.800
554,683
+0.08(+2.94%)
Mar 09, 2020
2.900
3.060
2.660
2.720
194,277
-0.43(-13.65%)
Mar 06, 2020
3.600
3.600
3.060
3.150
330,900
-0.45(-12.38%)
Mar 05, 2020
3.790
3.790
3.454
3.595
171,946
-0.26(-6.87%)
Mar 04, 2020
3.300
3.870
3.280
3.860
145,903
+0.58(+17.68%)
Mar 03, 2020
3.210
3.333
3.130
3.280
104,730
+0.04(+1.23%)
Mar 02, 2020
3.430
3.430
3.130
3.240
121,934
-0.20(-5.81%)
Feb 28, 2020
3.200
3.450
3.100
3.440
158,800
+0.11(+3.30%)
Feb 27, 2020
3.600
3.680
3.240
3.330
210,458
-0.38(-10.24%)
Feb 26, 2020
3.750
3.900
3.570
3.710
79,422
-0.05(-1.33%)
Feb 25, 2020
4.000
4.090
3.610
3.760
226,840
-0.18(-4.57%)
Feb 24, 2020
4.000
4.000
3.750
3.940
177,678
-0.17(-4.14%)
Feb 21, 2020
4.560
4.560
4.095
4.110
203,900
-0.44(-9.67%)
Feb 20, 2020
4.270
4.620
4.130
4.550
160,297
+0.24(+5.57%)
Feb 19, 2020
4.350
4.470
4.300
4.310
84,391
-0.06(-1.37%)
Feb 18, 2020
4.360
4.450
4.121
4.370
113,646
+0.04(+0.92%)
Feb 14, 2020
4.370
4.455
4.105
4.330
240,500
-0.07(-1.59%)
Feb 13, 2020
4.500
4.500
3.750
4.400
456,993
-0.21(-4.56%)
Feb 12, 2020
5.100
5.100
4.550
4.610
354,287
-0.47(-9.25%)
Feb 11, 2020
4.990
5.130
4.910
5.080
111,634
+0.16(+3.25%)
Feb 10, 2020
4.860
5.030
4.730
4.920
167,386
+0.05(+1.03%)
Feb 07, 2020
5.210
5.210
4.790
4.870
158,700
-0.35(-6.70%)
Feb 06, 2020
4.850
5.590
4.850
5.220
184,958
+0.39(+8.07%)
Feb 05, 2020
5.400
5.590
4.710
4.830
321,006
-0.55(-10.22%)
Feb 04, 2020
5.860
5.900
5.350
5.380
251,619
-0.44(-7.56%)
Feb 03, 2020
5.620
5.990
5.540
5.820
174,428
+0.30(+5.43%)
Jan 31, 2020
5.500
5.790
5.340
5.520
90,300
+0.03(+0.55%)
Jan 30, 2020
5.840
5.896
5.430
5.490
113,627
-0.42(-7.11%)
Jan 29, 2020
6.050
6.240
5.890
5.910
110,462
-0.07(-1.17%)
Jan 28, 2020
5.640
6.090
5.630
5.980
177,494
+0.37(+6.60%)
Jan 27, 2020
5.540
5.820
5.210
5.610
218,172
-0.20(-3.44%)
Jan 24, 2020
5.930
6.300
5.410
5.810
115,100
-0.12(-2.02%)
Jan 23, 2020
5.890
5.960
5.620
5.930
112,572
+0.00(+0.00%)
Jan 22, 2020
6.000
6.080
5.740
5.930
205,806
-0.01(-0.17%)
Jan 21, 2020
5.860
6.350
5.556
5.940
295,082
+0.24(+4.21%)
Jan 17, 2020
5.430
5.888
5.311
5.700
227,500
+0.32(+5.95%)
Jan 16, 2020
5.150
5.465
5.037
5.380
133,452
+0.30(+5.91%)
Jan 15, 2020
4.520
5.100
4.400
5.080
309,079
+0.54(+11.89%)
Jan 14, 2020
4.570
4.730
4.530
4.540
74,859
-0.03(-0.66%)
Jan 13, 2020
5.200
5.210
4.520
4.570
178,922
-0.63(-12.12%)
Jan 10, 2020
5.080
5.205
4.992
5.200
159,400
+0.10(+1.96%)
Jan 09, 2020
4.760
5.100
4.570
5.100
245,944
+0.33(+6.92%)
Jan 08, 2020
4.780
4.910
4.604
4.770
67,729
-0.03(-0.63%)
Jan 07, 2020
4.540
4.910
4.480
4.800
115,861
+0.29(+6.43%)
Jan 06, 2020
4.600
4.730
4.416
4.510
161,190
-0.20(-4.25%)
Jan 03, 2020
4.970
4.984
4.670
4.710
108,300
-0.28(-5.61%)
Jan 02, 2020
5.540
5.560
4.920
4.990
177,624
-0.45(-8.27%)
Dec 31, 2019
4.940
5.580
4.896
5.440
470,500
+0.55(+11.25%)
Dec 30, 2019
4.430
5.100
4.350
4.890
243,657
+0.46(+10.38%)
Dec 27, 2019
4.720
4.869
4.410
4.430
65,900
-0.32(-6.74%)
Dec 26, 2019
4.600
5.000
4.340
4.750
284,695
+0.18(+3.94%)
Dec 24, 2019
4.160
4.690
4.110
4.570
163,900
+0.39(+9.33%)
Dec 23, 2019
4.290
4.350
4.120
4.180
94,070
-0.11(-2.56%)
Dec 20, 2019
4.160
4.350
4.050
4.290
135,300
+0.06(+1.42%)
Dec 19, 2019
4.400
4.400
4.050
4.230
162,212
-0.12(-2.76%)
Dec 18, 2019
4.100
4.460
4.032
4.350
560,947
+0.29(+7.14%)
Dec 17, 2019
3.700
4.088
3.680
4.060
409,248
+0.39(+10.63%)
Dec 16, 2019
3.590
3.740
3.400
3.670
432,160
+0.14(+3.97%)
Dec 13, 2019
3.660
3.820
3.490
3.530
245,000
-0.01(-0.28%)
Dec 12, 2019
3.850
3.970
3.270
3.540
416,520
-0.29(-7.57%)
Dec 11, 2019
3.930
4.040
3.802
3.830
201,001
-0.13(-3.28%)
Dec 10, 2019
4.020
4.240
3.880
3.960
412,891
-0.09(-2.22%)
Dec 09, 2019
4.580
4.890
4.050
4.050
244,193
-0.25(-5.81%)
Dec 06, 2019
4.560
4.840
4.200
4.300
303,500
-0.26(-5.70%)
Dec 05, 2019
4.170
4.750
4.000
4.560
319,825
+0.44(+10.68%)
Dec 04, 2019
4.200
4.460
3.910
4.120
301,566
-0.35(-7.83%)
Dec 03, 2019
3.160
4.470
3.020
4.470
415,007
+1.30(+41.01%)
Dec 02, 2019
3.120
3.230
2.960
3.170
352,442
+0.12(+3.93%)
Nov 29, 2019
3.030
3.080
2.970
3.050
51,800
+0.02(+0.66%)
Nov 27, 2019
2.930
3.250
2.930
3.030
94,800
+0.11(+3.77%)
Nov 26, 2019
3.140
3.190
2.910
2.920
72,124
-0.23(-7.30%)
Nov 25, 2019
3.020
3.190
3.020
3.150
76,062
+0.13(+4.30%)
Nov 22, 2019
2.800
3.040
2.752
3.020
70,600
+0.22(+7.86%)
Nov 21, 2019
2.720
2.830
2.640
2.800
94,237
+0.10(+3.70%)
Nov 20, 2019
2.730
2.800
2.620
2.700
462,054
-0.04(-1.46%)
Nov 19, 2019
2.760
2.850
2.710
2.740
132,716
-0.03(-1.08%)
Nov 18, 2019
2.890
2.950
2.730
2.770
127,446
-0.12(-4.15%)
Nov 15, 2019
2.870
2.970
2.780
2.890
248,200
+0.26(+9.89%)
Nov 14, 2019
2.920
2.960
2.630
2.630
157,960
-0.30(-10.24%)
Nov 13, 2019
2.950
3.030
2.800
2.930
103,568
+0.02(+0.69%)
Nov 12, 2019
3.210
3.248
2.860
2.910
141,246
-0.30(-9.35%)
Nov 11, 2019
3.420
3.420
3.120
3.210
92,955
-0.24(-6.96%)
Nov 08, 2019
3.820
3.820
3.428
3.450
147,700
-0.35(-9.21%)
Nov 07, 2019
3.900
3.900
3.740
3.800
40,939
-0.02(-0.52%)
Nov 06, 2019
3.890
3.937
3.730
3.820
94,971
-0.04(-1.04%)
Nov 05, 2019
3.950
4.040
3.560
3.860
177,305
-0.03(-0.77%)
Nov 04, 2019
3.570
3.890
3.480
3.890
472,991
+0.43(+12.43%)
Nov 01, 2019
3.350
3.530
3.350
3.460
68,800
+0.13(+3.90%)
Oct 31, 2019
3.510
3.580
3.260
3.330
123,638
-0.16(-4.58%)
Oct 30, 2019
3.700
3.700
3.360
3.490
78,386
-0.05(-1.41%)
Oct 29, 2019
3.690
3.770
3.530
3.540
76,903
-0.12(-3.28%)
Oct 28, 2019
3.120
3.700
3.110
3.660
241,146
+0.55(+17.68%)
Oct 25, 2019
3.470
3.480
3.110
3.110
103,400
-0.39(-11.14%)
Oct 24, 2019
3.430
3.560
3.390
3.500
84,671
+0.07(+2.04%)
Oct 23, 2019
3.470
3.480
3.350
3.430
19,195
-0.07(-2.00%)
Oct 22, 2019
3.540
3.550
3.325
3.500
90,643
+0.00(+0.00%)
Oct 21, 2019
3.650
3.700
3.400
3.500
60,746
-0.14(-3.85%)
Oct 18, 2019
3.520
3.660
3.310
3.640
127,700
+0.12(+3.41%)
Oct 17, 2019
3.360
3.670
3.360
3.520
120,641
+0.19(+5.71%)
Oct 16, 2019
3.290
3.360
3.090
3.330
62,041
+0.07(+2.15%)
Oct 15, 2019
3.055
3.320
2.985
3.260
74,846
+0.26(+8.67%)
Oct 14, 2019
3.050
3.140
2.920
3.000
47,006
-0.05(-1.64%)
Oct 11, 2019
2.920
3.190
2.810
3.050
78,400
+0.15(+5.17%)
Oct 10, 2019
2.640
2.900
2.640
2.900
223,323
+0.30(+11.54%)
Oct 09, 2019
2.670
2.770
2.560
2.600
60,996
-0.06(-2.26%)
Oct 08, 2019
2.760
2.760
2.560
2.660
219,902
-0.10(-3.62%)
Oct 07, 2019
2.640
2.790
2.610
2.760
71,674
+0.12(+4.55%)
Oct 04, 2019
2.560
2.860
2.545
2.640
153,000
+0.08(+3.13%)
Oct 03, 2019
2.680
2.750
2.530
2.560
65,682
-0.12(-4.48%)
Oct 02, 2019
2.770
2.810
2.650
2.680
104,381
-0.08(-2.90%)
Oct 01, 2019
3.030
3.030
2.750
2.760
127,927
-0.25(-8.31%)
Sep 30, 2019
3.210
3.210
2.905
3.010
131,870
-0.14(-4.44%)
Sep 27, 2019
3.170
3.255
3.070
3.150
66,400
-0.02(-0.63%)
Sep 26, 2019
3.290
3.320
3.060
3.170
94,414
-0.11(-3.35%)
Sep 25, 2019
3.400
3.660
3.260
3.280
100,284
-0.11(-3.24%)
Sep 24, 2019
3.390
3.500
3.310
3.390
97,809
-0.12(-3.42%)
Sep 23, 2019
3.560
3.570
3.380
3.510
82,840
-0.05(-1.40%)
Sep 20, 2019
3.530
3.640
3.510
3.560
111,900
+0.03(+0.85%)
Sep 19, 2019
3.440
3.600
3.430
3.530
85,478
+0.12(+3.52%)
Sep 18, 2019
3.410
3.550
3.380
3.410
113,638
+0.03(+0.89%)
Sep 17, 2019
3.600
3.690
3.370
3.380
108,650
-0.21(-5.85%)
Sep 16, 2019
3.740
3.800
3.530
3.590
58,529
-0.14(-3.75%)
Sep 13, 2019
3.840
3.905
3.700
3.730
62,100
-0.08(-2.10%)
Sep 12, 2019
4.460
4.460
3.710
3.810
231,070
-0.34(-8.19%)
Sep 11, 2019
4.100
4.340
4.100
4.150
95,898
-0.04(-0.95%)
Sep 10, 2019
3.910
4.250
3.850
4.190
142,222
+0.32(+8.27%)
Sep 09, 2019
3.660
3.960
3.610
3.870
61,051
+0.20(+5.45%)
Sep 06, 2019
3.720
3.760
3.520
3.670
72,200
-0.02(-0.54%)
Sep 05, 2019
3.430
3.780
3.415
3.690
165,006
+0.31(+9.17%)
Sep 04, 2019
3.460
3.530
3.290
3.380
111,017
-0.07(-2.03%)
Sep 03, 2019
3.380
3.450
3.200
3.450
99,830
+0.04(+1.17%)
Aug 30, 2019
3.610
3.640
3.380
3.410
40,400
-0.11(-3.12%)
Aug 29, 2019
3.500
3.740
3.490
3.520
47,950
+0.03(+0.86%)
Aug 28, 2019
3.450
3.530
3.440
3.490
32,339
+0.04(+1.16%)
Aug 27, 2019
3.660
3.734
3.400
3.450
59,413
-0.16(-4.43%)
Aug 26, 2019
3.600
3.680
3.440
3.610
55,966
+0.10(+2.85%)
Aug 23, 2019
3.640
3.800
3.450
3.510
128,800
-0.16(-4.36%)
Aug 22, 2019
3.780
3.810
3.550
3.670
113,191
-0.13(-3.42%)
Aug 21, 2019
4.100
4.210
3.670
3.800
193,060
-0.29(-7.09%)
Aug 20, 2019
4.260
4.260
4.090
4.090
34,632
-0.11(-2.62%)
Aug 19, 2019
4.000
4.290
4.000
4.200
69,296
+0.16(+3.96%)
Aug 16, 2019
4.160
4.170
3.957
4.040
163,800
-0.11(-2.65%)
Aug 15, 2019
3.910
4.190
3.910
4.150
86,835
+0.23(+5.87%)
Aug 14, 2019
3.920
4.090
3.820
3.920
105,422
-0.03(-0.76%)
Aug 13, 2019
4.010
4.214
3.890
3.950
64,791
-0.07(-1.74%)
Aug 12, 2019
4.320
4.480
3.960
4.020
228,999
-0.30(-6.94%)
Aug 09, 2019
3.750
4.340
3.730
4.320
267,400
+0.74(+20.67%)
Aug 08, 2019
3.550
3.850
3.490
3.580
106,835
+0.05(+1.42%)
Aug 07, 2019
3.540
3.680
3.460
3.530
137,664
-0.03(-0.84%)
Aug 06, 2019
3.470
3.670
3.380
3.560
447,815
+0.12(+3.49%)
Aug 05, 2019
3.710
3.780
3.370
3.440
370,163
-0.35(-9.23%)
Aug 02, 2019
3.860
3.916
3.450
3.790
316,100
-0.04(-1.04%)
Aug 01, 2019
3.900
3.933
3.760
3.830
300,872
-0.08(-2.05%)
Jul 31, 2019
3.970
4.050
3.880
3.910
194,765
-0.06(-1.51%)
Jul 30, 2019
3.910
4.199
3.880
3.970
245,136
+0.03(+0.76%)
Jul 29, 2019
4.300
4.350
3.930
3.940
197,591
-0.40(-9.22%)
Jul 26, 2019
4.690
4.930
4.290
4.340
142,600
-0.34(-7.26%)
Jul 25, 2019
4.600
4.960
4.530
4.680
187,770
-0.05(-1.06%)
Jul 24, 2019
5.040
5.070
4.710
4.730
234,470
-0.33(-6.52%)
Jul 23, 2019
5.500
5.610
5.000
5.060
193,607
-0.35(-6.47%)
Jul 22, 2019
6.050
6.100
5.385
5.410
168,819
-0.64(-10.58%)
Jul 19, 2019
5.580
6.100
5.470
6.050
257,800
+0.44(+7.84%)
Jul 18, 2019
5.380
6.160
5.210
5.610
193,461
+0.18(+3.31%)
Jul 17, 2019
5.330
5.600
5.250
5.430
88,129
+0.02(+0.37%)
Jul 16, 2019
6.100
6.300
5.400
5.410
183,665
-0.62(-10.28%)
Jul 15, 2019
5.610
6.150
5.600
6.030
237,766
+0.42(+7.49%)
Jul 12, 2019
5.530
5.640
5.400
5.610
144,700
+0.13(+2.37%)
Jul 11, 2019
5.560
5.720
5.330
5.480
206,492
-0.12(-2.14%)
Jul 10, 2019
5.620
5.780
5.150
5.600
334,730
-0.01(-0.18%)
Jul 09, 2019
5.890
6.160
5.570
5.610
188,356
-0.35(-5.87%)
Jul 08, 2019
6.410
6.708
5.550
5.960
591,555
-0.54(-8.31%)
Jul 05, 2019
6.110
8.100
6.110
6.500
2,156,100
+0.20(+3.17%)
Jul 03, 2019
5.250
6.938
5.230
6.300
736,800
+1.28(+25.50%)
Jul 02, 2019
4.200
5.100
4.150
5.020
317,727
+0.87(+20.96%)
Jul 01, 2019
4.000
4.170
3.720
4.150
220,274
+0.41(+10.96%)
Jun 28, 2019
3.460
3.910
3.282
3.740
1,546,600
+0.35(+10.32%)
Jun 27, 2019
3.330
3.440
3.230
3.390
116,615
+0.09(+2.73%)
Jun 26, 2019
3.500
3.520
3.230
3.300
213,374
-0.12(-3.51%)
Jun 25, 2019
3.460
3.620
3.420
3.420
76,500
+0.00(+0.00%)
Jun 24, 2019
3.370
3.450
3.340
3.420
60,720
+0.06(+1.79%)
Jun 21, 2019
3.580
3.680
3.350
3.360
94,200
-0.25(-6.93%)
Jun 20, 2019
3.650
3.820
3.560
3.610
51,036
+0.01(+0.28%)
Jun 19, 2019
3.770
3.870
3.590
3.600
48,930
-0.21(-5.51%)
Jun 18, 2019
3.690
3.840
3.650
3.810
57,473
+0.18(+4.96%)
Jun 17, 2019
3.420
3.660
3.394
3.630
69,162
+0.25(+7.40%)
Jun 14, 2019
3.590
3.633
3.280
3.380
125,400
-0.26(-7.14%)
Jun 13, 2019
3.550
3.680
3.360
3.640
70,000
+0.18(+5.20%)
Jun 12, 2019
3.480
3.555
3.380
3.460
80,179
-0.01(-0.29%)
Jun 11, 2019
3.730
3.870
3.410
3.470
111,129
-0.19(-5.19%)
Jun 10, 2019
3.500
3.760
3.400
3.660
65,272
+0.25(+7.33%)
Jun 07, 2019
3.430
3.460
3.291
3.410
180,600
-0.01(-0.29%)
Jun 06, 2019
3.870
3.885
3.390
3.420
100,154
-0.45(-11.63%)
Jun 05, 2019
4.130
4.130
3.845
3.870
52,462
-0.19(-4.68%)
Jun 04, 2019
4.170
4.170
3.940
4.060
62,989
+0.07(+1.75%)
Jun 03, 2019
4.460
4.470
3.890
3.990
108,610
+0.22(+5.84%)
May 31, 2019
3.800
3.900
3.720
3.770
72,200
-0.07(-1.82%)
May 30, 2019
3.870
3.950
3.800
3.840
61,141
+0.00(+0.00%)
May 29, 2019
4.240
4.240
3.810
3.840
81,491
-0.06(-1.54%)
May 28, 2019
4.010
4.150
3.890
3.900
34,579
-0.13(-3.23%)
May 24, 2019
3.920
4.080
3.900
4.030
36,500
+0.13(+3.33%)
May 23, 2019
3.960
3.990
3.880
3.900
99,336
-0.10(-2.50%)
May 22, 2019
3.980
4.120
3.960
4.000
56,052
-0.01(-0.25%)
May 21, 2019
3.970
4.180
3.900
4.010
56,915
+0.09(+2.30%)
May 20, 2019
4.150
4.250
3.890
3.920
60,937
-0.18(-4.39%)
May 17, 2019
4.110
4.180
4.000
4.100
31,400
-0.08(-1.91%)
May 16, 2019
4.440
4.577
4.070
4.180
47,800
-0.26(-5.86%)
May 15, 2019
4.310
4.565
4.080
4.440
57,707
+0.13(+3.02%)
May 14, 2019
4.250
4.370
4.250
4.310
57,653
+0.09(+2.13%)
May 13, 2019
4.430
4.500
4.100
4.220
79,538
-0.14(-3.21%)
May 10, 2019
4.090
4.380
3.940
4.360
61,600
+0.25(+6.08%)
May 09, 2019
4.050
4.110
3.915
4.110
46,380
+0.06(+1.48%)
May 08, 2019
4.030
4.100
3.960
4.050
37,332
+0.01(+0.25%)
May 07, 2019
4.300
4.300
4.020
4.040
34,026
-0.14(-3.35%)
May 06, 2019
4.000
4.200
4.000
4.180
22,746
+0.12(+2.96%)
May 03, 2019
4.033
4.200
4.001
4.060
26,000
-0.11(-2.64%)
May 02, 2019
4.150
4.220
4.085
4.170
31,439
-0.05(-1.18%)
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.