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
Pressure Biosciences
(OP:
PBIO
)
0.1935
-0.0111 (-5.43%)
Streaming Delayed Price
Updated: 3:54 PM EDT, Jun 4, 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
3.250
3.790
3.180
3.610
44,526
+0.50(+16.08%)
Apr 29, 2020
2.950
3.190
2.900
3.110
18,391
+0.19(+6.51%)
Apr 28, 2020
2.720
2.990
2.630
2.920
21,337
+0.20(+7.35%)
Apr 27, 2020
2.740
3.000
2.360
2.720
17,116
+0.22(+8.80%)
Apr 24, 2020
2.450
2.500
2.450
2.500
6,800
+0.05(+2.04%)
Apr 23, 2020
2.425
2.450
2.330
2.450
4,139
+0.15(+6.52%)
Apr 22, 2020
2.220
2.600
2.220
2.300
9,372
+0.07(+3.14%)
Apr 21, 2020
2.000
2.230
1.990
2.230
4,126
+0.13(+6.19%)
Apr 20, 2020
2.100
2.390
2.000
2.100
6,099
-0.05(-2.33%)
Apr 17, 2020
2.500
2.550
1.950
2.150
14,300
-0.34(-13.65%)
Apr 16, 2020
2.500
2.500
2.400
2.490
11,933
-0.06(-2.35%)
Apr 15, 2020
2.420
2.930
2.350
2.550
14,821
+0.27(+11.84%)
Apr 14, 2020
2.130
2.490
2.010
2.280
3,003
+0.11(+5.07%)
Apr 13, 2020
2.250
2.250
2.170
2.170
3,800
+0.02(+0.93%)
Apr 09, 2020
2.250
2.250
2.150
2.150
5,300
-0.06(-2.93%)
Apr 08, 2020
2.000
2.250
1.850
2.215
8,287
+0.37(+20.38%)
Apr 07, 2020
2.140
2.140
1.840
1.840
1,296
-0.34(-15.60%)
Apr 06, 2020
2.190
2.190
2.000
2.180
3,425
+0.13(+6.34%)
Apr 03, 2020
1.980
2.050
1.770
2.050
2,500
+0.30(+17.14%)
Apr 02, 2020
2.045
2.075
1.710
1.750
4,277
-0.45(-20.45%)
Apr 01, 2020
2.170
2.200
2.170
2.200
1,238
+0.00(+0.00%)
Mar 31, 2020
1.840
2.200
1.840
2.200
5,996
+0.14(+6.80%)
Mar 30, 2020
1.910
2.060
1.910
2.060
471
-0.09(-4.19%)
Mar 27, 2020
2.235
2.250
1.910
2.150
9,800
-0.09(-4.02%)
Mar 26, 2020
2.200
2.250
1.910
2.240
8,444
+0.07(+2.99%)
Mar 25, 2020
2.500
2.500
1.910
2.175
12,072
+0.22(+11.54%)
Mar 24, 2020
1.750
2.500
1.650
1.950
7,603
+0.25(+14.71%)
Mar 23, 2020
1.350
1.750
1.350
1.700
2,036
-0.05(-2.86%)
Mar 20, 2020
1.330
2.000
1.330
1.750
18,100
+0.42(+31.58%)
Mar 19, 2020
1.470
1.530
1.320
1.330
5,365
-0.08(-5.67%)
Mar 18, 2020
1.360
1.590
1.360
1.410
3,102
+0.08(+6.02%)
Mar 17, 2020
1.420
1.420
1.320
1.330
23,330
+0.14(+11.76%)
Mar 16, 2020
1.600
1.650
1.190
1.190
12,449
-0.41(-25.63%)
Mar 13, 2020
1.800
1.800
1.450
1.600
12,900
-0.10(-5.88%)
Mar 12, 2020
1.990
2.080
1.700
1.700
23,423
-0.30(-15.00%)
Mar 11, 2020
1.990
2.000
1.950
2.000
9,646
+0.01(+0.50%)
Mar 10, 2020
2.050
2.100
1.990
1.990
2,606
-0.01(-0.50%)
Mar 09, 2020
1.950
2.050
1.900
2.000
21,147
-0.10(-4.76%)
Mar 06, 2020
2.010
2.100
1.990
2.100
13,300
+0.09(+4.48%)
Mar 05, 2020
2.050
2.050
2.010
2.010
1,520
-0.09(-4.29%)
Mar 04, 2020
2.100
2.100
1.990
2.100
13,846
+0.01(+0.48%)
Mar 03, 2020
2.090
2.090
1.980
2.090
6,545
+0.13(+6.63%)
Mar 02, 2020
2.050
2.100
1.950
1.960
12,192
-0.07(-3.45%)
Feb 28, 2020
2.050
2.100
2.000
2.030
14,600
-0.07(-3.33%)
Feb 27, 2020
1.795
2.350
1.795
2.100
43,540
+0.25(+13.51%)
Feb 26, 2020
1.785
1.870
1.785
1.850
10,025
-0.06(-3.14%)
Feb 25, 2020
1.760
1.910
1.750
1.910
7,317
+0.06(+3.24%)
Feb 24, 2020
2.100
2.100
1.700
1.850
25,336
-0.40(-17.78%)
Feb 21, 2020
2.200
2.280
1.955
2.250
12,800
+0.07(+3.21%)
Feb 20, 2020
2.300
2.300
2.180
2.180
17,630
-0.14(-6.03%)
Feb 19, 2020
2.600
2.650
2.320
2.320
14,637
-0.06(-2.52%)
Feb 18, 2020
2.500
2.500
2.380
2.380
6,094
-0.12(-4.80%)
Feb 14, 2020
2.550
2.840
2.460
2.500
8,900
-0.02(-0.79%)
Feb 13, 2020
2.355
2.520
2.320
2.520
3,671
+0.05(+2.02%)
Feb 12, 2020
2.410
2.470
2.350
2.470
4,996
-0.02(-0.80%)
Feb 11, 2020
2.410
2.500
2.410
2.490
2,903
-0.06(-2.35%)
Feb 10, 2020
2.500
2.550
2.450
2.550
1,572
+0.00(+0.00%)
Feb 07, 2020
2.550
2.600
2.450
2.550
10,800
-0.01(-0.39%)
Feb 06, 2020
2.580
2.840
2.550
2.560
9,212
-0.19(-6.91%)
Feb 05, 2020
3.000
3.000
2.550
2.750
33,349
-0.20(-6.78%)
Feb 04, 2020
2.835
2.950
2.835
2.950
9,248
+0.13(+4.61%)
Feb 03, 2020
2.700
2.950
2.700
2.820
15,178
+0.32(+12.80%)
Jan 31, 2020
2.950
2.950
2.490
2.500
23,800
-0.45(-15.25%)
Jan 30, 2020
2.490
2.965
2.375
2.950
60,334
+0.45(+18.00%)
Jan 29, 2020
2.050
2.500
1.980
2.500
11,085
+0.35(+16.28%)
Jan 28, 2020
2.570
2.570
1.880
2.150
38,912
-0.41(-16.02%)
Jan 27, 2020
2.600
2.600
2.400
2.560
21,808
+0.16(+6.67%)
Jan 24, 2020
1.380
3.250
1.380
2.400
127,300
+1.07(+80.45%)
Jan 23, 2020
1.120
1.370
1.010
1.330
60,560
+0.13(+11.16%)
Jan 22, 2020
0.9500
1.196
0.8850
1.196
12,553
+0.25(+25.95%)
Jan 21, 2020
0.7500
0.9650
0.7500
0.9500
3,799
+0.06(+6.44%)
Jan 17, 2020
0.7615
1.070
0.7615
0.8925
69,400
+0.09(+11.56%)
Jan 16, 2020
0.8500
0.8500
0.8000
0.8000
4,555
-0.09(-9.91%)
Jan 15, 2020
0.8720
0.9360
0.8000
0.8880
30,674
-0.05(-5.13%)
Jan 14, 2020
0.9000
1.000
0.9000
0.9360
8,430
+0.04(+4.00%)
Jan 13, 2020
0.8620
0.9500
0.8600
0.9000
10,481
-0.10(-10.00%)
Jan 10, 2020
0.8700
1.010
0.8600
1.000
9,200
+0.05(+5.49%)
Jan 09, 2020
0.9000
0.9800
0.9000
0.9480
12,020
+0.00(+0.00%)
Jan 08, 2020
1.000
1.040
0.9100
0.9480
29,028
-0.05(-5.20%)
Jan 07, 2020
1.090
1.180
1.000
1.000
3,179
+0.02(+2.04%)
Jan 06, 2020
1.025
1.192
0.9800
0.9800
5,426
-0.03(-3.26%)
Jan 03, 2020
0.9500
1.081
0.9500
1.013
5,100
+0.06(+6.63%)
Jan 02, 2020
1.000
1.250
0.7100
0.9500
58,170
-0.30(-24.00%)
Dec 31, 2019
1.320
1.390
1.050
1.250
65,000
-0.15(-10.71%)
Dec 30, 2019
1.310
1.400
1.310
1.400
3,849
-0.05(-3.45%)
Dec 27, 2019
1.495
1.495
1.360
1.450
2,100
+0.00(+0.00%)
Dec 26, 2019
1.350
1.490
1.320
1.450
25,096
+0.13(+9.85%)
Dec 24, 2019
1.490
1.500
1.320
1.320
3,700
+0.00(+0.00%)
Dec 23, 2019
0.9301
1.850
0.9301
1.320
24,707
+0.32(+32.00%)
Dec 20, 2019
0.6850
1.050
0.6850
1.000
31,100
+0.31(+44.09%)
Dec 19, 2019
0.7483
0.7483
0.6006
0.6940
43,980
+0.01(+2.06%)
Dec 18, 2019
0.6515
0.7142
0.6515
0.6800
8,856
-0.02(-2.86%)
Dec 17, 2019
0.7133
0.7242
0.6900
0.7000
4,177
+0.01(+1.45%)
Dec 16, 2019
0.7600
0.7600
0.6900
0.6900
27,620
-0.05(-6.76%)
Dec 13, 2019
0.6120
0.8750
0.6120
0.7400
11,100
-0.02(-2.63%)
Dec 12, 2019
0.7300
0.7809
0.7200
0.7600
10,060
+0.04(+5.56%)
Dec 11, 2019
0.7050
0.7400
0.7050
0.7200
6,657
-0.01(-1.77%)
Dec 10, 2019
0.7895
0.8000
0.7330
0.7330
4,612
-0.12(-13.69%)
Dec 09, 2019
0.8493
0.8493
0.8493
0.8493
1,200
+0.05(+6.16%)
Dec 06, 2019
0.7650
0.8920
0.7600
0.8000
4,300
+0.05(+6.67%)
Dec 05, 2019
0.7330
0.8957
0.7330
0.7500
8,012
-0.01(-1.32%)
Dec 04, 2019
0.7600
0.7700
0.7500
0.7600
9,331
-0.11(-12.64%)
Dec 03, 2019
0.8400
0.8998
0.8400
0.8700
11,380
+0.03(+3.57%)
Dec 02, 2019
0.8000
1.090
0.7330
0.8400
63,500
-0.26(-23.64%)
Nov 29, 2019
1.120
1.120
1.100
1.100
5,800
-0.10(-8.33%)
Nov 27, 2019
1.290
1.310
1.200
1.200
10,300
-0.08(-6.25%)
Nov 26, 2019
1.200
1.340
1.200
1.280
26,918
+0.03(+2.40%)
Nov 25, 2019
1.325
1.380
1.200
1.250
34,692
-0.25(-16.67%)
Nov 22, 2019
1.520
1.630
1.500
1.500
8,400
-0.11(-6.83%)
Nov 21, 2019
1.550
1.650
1.500
1.610
24,740
+0.06(+3.87%)
Nov 20, 2019
1.550
1.600
1.550
1.550
2,023
-0.05(-3.13%)
Nov 19, 2019
1.600
1.600
1.560
1.600
18,239
+0.03(+1.59%)
Nov 18, 2019
1.900
1.900
1.500
1.575
23,630
-0.32(-17.11%)
Nov 15, 2019
1.920
1.920
1.750
1.900
12,900
-0.02(-1.04%)
Nov 14, 2019
1.910
1.990
1.910
1.920
4,140
+0.00(+0.00%)
Nov 13, 2019
2.050
2.050
1.900
1.920
12,481
-0.03(-1.54%)
Nov 12, 2019
2.000
2.000
1.950
1.950
2,755
-0.04(-2.01%)
Nov 11, 2019
1.965
2.200
1.730
1.990
6,945
-0.21(-9.55%)
Nov 08, 2019
1.860
2.200
1.860
2.200
3,200
+0.40(+22.22%)
Nov 07, 2019
2.000
2.020
1.630
1.800
14,819
-0.08(-4.26%)
Nov 06, 2019
1.920
1.950
1.880
1.880
3,245
-0.09(-4.33%)
Nov 05, 2019
1.950
1.980
1.910
1.965
7,416
+0.03(+1.29%)
Nov 04, 2019
2.100
2.100
1.920
1.940
9,753
-0.24(-11.01%)
Nov 01, 2019
2.200
2.200
2.180
2.180
900
-0.02(-0.91%)
Oct 31, 2019
2.300
2.300
2.200
2.200
10,322
-0.03(-1.35%)
Oct 30, 2019
2.245
2.270
2.220
2.230
3,267
-0.06(-2.62%)
Oct 29, 2019
2.330
2.450
2.200
2.290
2,900
-0.06(-2.55%)
Oct 28, 2019
2.190
2.470
2.190
2.350
15,960
+0.14(+6.33%)
Oct 25, 2019
2.200
2.480
2.200
2.210
2,200
-0.04(-1.78%)
Oct 24, 2019
2.300
2.390
2.210
2.250
1,640
-0.14(-5.86%)
Oct 23, 2019
2.000
2.390
2.000
2.390
1,790
+0.19(+8.64%)
Oct 22, 2019
2.150
2.200
2.150
2.200
2,308
+0.06(+2.80%)
Oct 21, 2019
2.150
2.150
1.920
2.140
14,642
+0.03(+1.42%)
Oct 18, 2019
2.120
2.120
2.110
2.110
1,200
-0.09(-4.09%)
Oct 17, 2019
2.240
2.280
2.050
2.200
10,339
-0.09(-3.93%)
Oct 16, 2019
2.275
2.480
1.920
2.290
19,698
-0.11(-4.58%)
Oct 15, 2019
2.650
2.650
2.400
2.400
4,094
-0.15(-5.88%)
Oct 14, 2019
2.640
2.640
2.530
2.550
753
-0.10(-3.77%)
Oct 11, 2019
2.600
2.650
2.530
2.650
7,300
-0.10(-3.64%)
Oct 10, 2019
2.800
2.800
2.520
2.750
7,089
-0.05(-1.79%)
Oct 09, 2019
2.850
2.900
2.800
2.800
1,514
-0.10(-3.45%)
Oct 08, 2019
2.850
3.050
2.850
2.900
3,139
-0.06(-2.03%)
Oct 07, 2019
2.770
3.250
2.705
2.960
16,459
+0.19(+6.86%)
Oct 04, 2019
2.630
2.770
2.615
2.770
3,900
+0.12(+4.53%)
Oct 03, 2019
2.585
2.670
2.510
2.650
3,122
+0.05(+1.92%)
Oct 02, 2019
2.620
2.690
2.600
2.600
500
-0.11(-4.06%)
Oct 01, 2019
2.695
2.740
2.630
2.710
1,255
-0.03(-1.09%)
Sep 30, 2019
2.710
2.770
2.710
2.740
2,670
+0.02(+0.55%)
Sep 27, 2019
2.740
2.780
2.725
2.725
1,200
+0.00(+0.18%)
Sep 26, 2019
2.780
2.780
2.540
2.720
7,084
-0.07(-2.51%)
Sep 25, 2019
2.850
2.850
2.560
2.790
3,524
+0.13(+4.89%)
Sep 24, 2019
2.920
2.920
2.530
2.660
13,007
-0.23(-7.96%)
Sep 23, 2019
3.300
3.300
2.750
2.890
11,766
-0.35(-10.80%)
Sep 20, 2019
3.190
3.310
3.150
3.240
6,400
+0.04(+1.25%)
Sep 19, 2019
3.080
3.200
3.080
3.200
5,137
+0.12(+3.90%)
Sep 18, 2019
3.070
3.300
3.070
3.080
22,611
+0.01(+0.33%)
Sep 17, 2019
3.090
3.300
3.000
3.070
7,748
+0.12(+4.07%)
Sep 16, 2019
2.990
3.190
2.900
2.950
6,944
+0.15(+5.36%)
Sep 13, 2019
3.050
3.050
2.800
2.800
1,000
-0.20(-6.67%)
Sep 12, 2019
3.000
3.090
2.865
3.000
20,181
+0.01(+0.33%)
Sep 11, 2019
2.910
3.390
2.670
2.990
42,009
+0.02(+0.67%)
Sep 10, 2019
2.810
3.500
2.770
2.970
44,031
+0.21(+7.61%)
Sep 09, 2019
2.900
2.900
2.740
2.760
31,577
+0.06(+2.22%)
Sep 06, 2019
2.080
2.850
2.080
2.700
34,200
+0.48(+21.62%)
Sep 05, 2019
2.260
2.260
2.090
2.220
900
+0.02(+0.91%)
Sep 04, 2019
2.150
2.200
2.150
2.200
4,737
+0.00(+0.00%)
Sep 03, 2019
2.100
2.200
2.100
2.200
2,126
-0.11(-4.76%)
Aug 30, 2019
2.300
2.310
2.300
2.310
2,000
+0.01(+0.43%)
Aug 29, 2019
2.390
2.400
2.300
2.300
4,367
-0.10(-4.17%)
Aug 28, 2019
2.470
2.470
2.310
2.400
4,732
-0.25(-9.43%)
Aug 27, 2019
2.560
2.650
2.560
2.650
1,129
+0.00(+0.00%)
Aug 26, 2019
2.650
2.775
2.640
2.650
2,460
+0.00(+0.00%)
Aug 23, 2019
2.900
2.900
2.300
2.650
5,000
+0.00(+0.00%)
Aug 22, 2019
2.050
2.900
1.900
2.650
36,029
+0.73(+38.02%)
Aug 21, 2019
2.000
2.000
1.775
1.920
16,220
-0.04(-2.04%)
Aug 20, 2019
1.580
1.980
1.580
1.960
3,157
-0.02(-1.01%)
Aug 19, 2019
1.950
2.040
1.740
1.980
9,044
-0.06(-2.94%)
Aug 16, 2019
2.210
2.210
1.250
2.040
39,000
-0.21(-9.33%)
Aug 15, 2019
2.450
2.450
2.200
2.250
25,850
-0.21(-8.54%)
Aug 14, 2019
2.450
2.460
2.230
2.460
3,943
-0.13(-5.02%)
Aug 13, 2019
2.345
2.590
2.335
2.590
350
+0.29(+12.61%)
Aug 12, 2019
2.240
2.300
2.220
2.300
3,114
+0.00(+0.00%)
Aug 09, 2019
2.400
2.460
2.230
2.300
16,900
-0.10(-4.17%)
Aug 08, 2019
2.470
2.750
2.240
2.400
15,985
-0.23(-8.75%)
Aug 07, 2019
2.700
2.870
2.600
2.630
5,013
-0.24(-8.36%)
Aug 06, 2019
2.860
2.870
2.860
2.870
200
+0.12(+4.36%)
Aug 05, 2019
3.000
3.220
2.700
2.750
17,487
-0.20(-6.78%)
Aug 02, 2019
2.680
2.950
2.460
2.950
3,800
+0.30(+11.32%)
Aug 01, 2019
2.760
2.800
2.550
2.650
6,391
-0.10(-3.64%)
Jul 31, 2019
2.750
2.870
2.710
2.750
3,877
+0.10(+3.77%)
Jul 30, 2019
2.850
2.850
2.650
2.650
8,002
-0.23(-7.99%)
Jul 29, 2019
2.940
2.990
2.850
2.880
3,729
-0.09(-3.03%)
Jul 26, 2019
3.040
3.040
2.850
2.970
11,300
-0.08(-2.62%)
Jul 25, 2019
3.050
3.050
2.950
3.050
10,152
+0.00(+0.00%)
Jul 24, 2019
2.985
3.120
2.900
3.050
12,075
-0.05(-1.61%)
Jul 23, 2019
2.985
3.175
2.820
3.100
6,012
+0.02(+0.65%)
Jul 22, 2019
3.070
3.080
3.000
3.080
3,273
-0.20(-6.10%)
Jul 19, 2019
3.250
3.340
3.060
3.280
3,900
+0.03(+0.92%)
Jul 18, 2019
3.340
3.340
2.910
3.250
9,219
+0.06(+1.88%)
Jul 17, 2019
3.060
3.190
2.920
3.190
6,022
+0.05(+1.59%)
Jul 16, 2019
3.030
3.180
2.900
3.140
3,653
+0.06(+1.95%)
Jul 15, 2019
3.150
3.150
3.020
3.080
2,800
+0.03(+0.98%)
Jul 12, 2019
3.290
3.300
2.985
3.050
6,300
+0.10(+3.39%)
Jul 11, 2019
3.150
3.280
2.880
2.950
5,784
-0.12(-3.91%)
Jul 10, 2019
3.650
3.650
2.870
3.070
3,282
-0.28(-8.36%)
Jul 09, 2019
3.400
3.400
2.860
3.350
19,549
-0.10(-2.90%)
Jul 08, 2019
3.500
3.570
3.300
3.450
6,255
+0.02(+0.58%)
Jul 05, 2019
3.300
3.670
3.300
3.430
4,700
+0.13(+3.94%)
Jul 03, 2019
3.645
3.690
3.050
3.300
6,800
-0.40(-10.81%)
Jul 02, 2019
2.940
3.750
2.620
3.700
64,119
+0.56(+17.83%)
Jul 01, 2019
2.980
3.190
2.900
3.140
5,783
+0.14(+4.67%)
Jun 28, 2019
3.075
3.250
2.450
3.000
21,300
+0.00(+0.00%)
Jun 27, 2019
2.890
3.120
2.795
3.000
27,563
+0.42(+16.28%)
Jun 26, 2019
2.450
2.890
2.140
2.580
14,882
+0.04(+1.57%)
Jun 25, 2019
2.435
3.300
2.090
2.540
13,296
+0.11(+4.53%)
Jun 24, 2019
2.220
2.430
2.220
2.430
3,827
+0.04(+1.67%)
Jun 21, 2019
2.250
2.390
2.190
2.390
4,400
+0.04(+1.70%)
Jun 20, 2019
2.360
2.440
2.190
2.350
16,907
-0.01(-0.42%)
Jun 19, 2019
2.500
2.500
2.360
2.360
1,122
-0.18(-7.09%)
Jun 18, 2019
2.470
2.950
2.110
2.540
21,117
+0.07(+2.83%)
Jun 17, 2019
2.500
2.500
2.350
2.470
12,299
-0.03(-1.20%)
Jun 14, 2019
2.810
2.810
2.470
2.500
7,800
-0.16(-6.02%)
Jun 13, 2019
2.600
2.800
2.520
2.660
12,431
-0.13(-4.66%)
Jun 12, 2019
2.880
2.890
2.790
2.790
1,950
-0.09(-3.12%)
Jun 11, 2019
2.980
2.980
2.510
2.880
15,627
-0.02(-0.69%)
Jun 10, 2019
2.930
3.045
2.900
2.900
899
+0.05(+1.75%)
Jun 07, 2019
2.950
3.085
2.850
2.850
5,100
-0.10(-3.39%)
Jun 06, 2019
3.240
3.240
2.810
2.950
6,198
-0.35(-10.61%)
Jun 05, 2019
3.340
3.390
3.160
3.300
6,385
+0.01(+0.30%)
Jun 04, 2019
3.150
3.290
3.130
3.290
12,262
+0.06(+1.86%)
Jun 03, 2019
2.850
3.420
2.850
3.230
9,517
+0.27(+9.12%)
May 31, 2019
2.360
3.440
2.360
2.960
7,900
+0.60(+25.42%)
May 30, 2019
2.750
2.760
2.360
2.360
5,422
-0.39(-14.18%)
May 29, 2019
2.710
2.770
2.650
2.750
5,316
-0.02(-0.72%)
May 28, 2019
3.000
3.000
2.740
2.770
10,895
-0.29(-9.48%)
May 24, 2019
3.060
3.060
3.060
204
+0.00(+0.00%)
May 23, 2019
3.035
3.090
3.035
3.060
2,412
+0.00(+0.00%)
May 22, 2019
2.710
3.140
2.710
3.060
5,195
-0.03(-0.97%)
May 21, 2019
3.000
3.330
2.960
3.090
17,572
-0.36(-10.43%)
May 20, 2019
3.220
3.450
3.180
3.450
2,187
+0.20(+6.15%)
May 17, 2019
3.150
3.350
3.150
3.250
3,500
+0.10(+3.17%)
May 16, 2019
3.360
3.420
3.010
3.150
5,811
-0.18(-5.41%)
May 15, 2019
3.200
3.550
2.620
3.330
3,273
+0.09(+2.78%)
May 14, 2019
3.300
3.620
3.240
3.240
4,596
-0.06(-1.82%)
May 13, 2019
3.320
3.320
3.210
3.300
1,231
-0.02(-0.60%)
May 10, 2019
3.400
3.490
3.250
3.320
6,200
-0.17(-4.87%)
May 09, 2019
3.645
3.680
3.355
3.490
5,040
-0.26(-6.93%)
May 08, 2019
3.410
3.750
3.410
3.750
5,367
+0.39(+11.61%)
May 07, 2019
3.655
3.780
3.360
3.360
3,208
-0.15(-4.27%)
May 06, 2019
3.565
3.850
3.240
3.510
13,198
-0.04(-1.13%)
May 03, 2019
3.150
3.550
3.150
3.550
11,300
+0.40(+12.70%)
May 02, 2019
3.280
3.280
3.150
3.150
2,233
+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.