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
Alphatec Holdings
(NQ:
ATEC
)
9.710
-0.420 (-4.15%)
Official Closing Price
Updated: 4:15 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 (%)
May 31, 2018
3.760
3.900
3.760
3.830
25,014
+0.05(+1.32%)
May 30, 2018
3.900
4.000
3.770
3.780
60,077
-0.08(-2.07%)
May 29, 2018
3.930
3.990
3.860
3.860
24,687
-0.07(-1.78%)
May 25, 2018
3.930
3.930
3.930
0
+0.02(+0.51%)
May 24, 2018
3.910
3.989
3.789
3.910
37,033
-0.01(-0.26%)
May 23, 2018
3.900
3.990
3.880
3.920
41,761
+0.02(+0.51%)
May 22, 2018
3.990
4.080
3.850
3.900
133,513
-0.09(-2.26%)
May 21, 2018
3.750
3.990
3.750
3.990
111,801
+0.26(+6.97%)
May 18, 2018
3.630
3.860
3.630
3.730
97,059
+0.06(+1.63%)
May 17, 2018
3.680
3.690
3.628
3.670
125,902
+0.01(+0.27%)
May 16, 2018
3.450
3.840
3.450
3.660
174,927
+0.19(+5.48%)
May 15, 2018
3.380
3.470
3.290
3.470
52,558
+0.07(+2.06%)
May 14, 2018
3.500
3.500
3.270
3.400
64,345
-0.03(-0.87%)
May 11, 2018
3.700
3.700
3.400
3.430
145,303
-0.26(-7.05%)
May 10, 2018
3.550
3.700
3.500
3.690
96,405
+0.19(+5.43%)
May 09, 2018
3.570
3.650
3.480
3.500
67,199
-0.06(-1.69%)
May 08, 2018
3.610
3.610
3.550
3.560
23,436
-0.08(-2.20%)
May 07, 2018
3.810
3.910
3.610
3.640
66,741
-0.11(-2.93%)
May 04, 2018
3.820
3.910
3.750
3.750
31,154
-0.05(-1.32%)
May 03, 2018
3.900
3.920
3.731
3.800
120,921
-0.08(-2.06%)
May 02, 2018
3.710
4.010
3.710
3.880
116,634
+0.16(+4.30%)
May 01, 2018
3.840
3.900
3.710
3.720
20,301
-0.12(-3.12%)
Apr 30, 2018
3.800
3.900
3.800
3.840
22,679
+0.02(+0.52%)
Apr 27, 2018
4.080
4.080
3.780
3.820
118,753
-0.24(-5.91%)
Apr 26, 2018
4.100
4.100
4.048
4.060
91,736
-0.01(-0.25%)
Apr 25, 2018
4.050
4.191
3.950
4.070
359,092
+0.04(+0.99%)
Apr 24, 2018
4.040
4.210
3.959
4.030
92,083
+0.01(+0.25%)
Apr 23, 2018
3.900
4.210
3.900
4.020
250,858
+0.16(+4.15%)
Apr 20, 2018
3.610
3.930
3.610
3.860
232,122
+0.16(+4.32%)
Apr 19, 2018
3.590
3.800
3.582
3.700
167,375
+0.12(+3.35%)
Apr 18, 2018
3.460
3.600
3.460
3.580
57,026
+0.07(+1.99%)
Apr 17, 2018
3.580
3.580
3.500
3.510
42,936
-0.07(-1.96%)
Apr 16, 2018
3.550
3.590
3.521
3.580
88,815
+0.03(+0.85%)
Apr 13, 2018
3.500
3.580
3.500
3.550
93,245
+0.05(+1.43%)
Apr 12, 2018
3.500
3.500
3.450
3.500
159,998
+0.03(+0.86%)
Apr 11, 2018
3.430
3.500
3.405
3.470
38,848
+0.08(+2.36%)
Apr 10, 2018
3.430
3.430
3.310
3.390
20,302
+0.02(+0.59%)
Apr 09, 2018
3.330
3.440
3.210
3.370
32,424
+0.02(+0.60%)
Apr 06, 2018
3.260
3.405
3.209
3.350
18,448
+0.10(+3.08%)
Apr 05, 2018
3.300
3.311
3.200
3.250
36,194
-0.05(-1.52%)
Apr 04, 2018
3.290
3.300
3.130
3.300
19,408
+0.05(+1.54%)
Apr 03, 2018
3.240
3.370
3.150
3.250
23,962
-0.05(-1.52%)
Apr 02, 2018
3.600
3.600
3.090
3.300
59,028
+0.09(+2.80%)
Mar 29, 2018
3.210
3.210
3.210
0
+0.17(+5.59%)
Mar 28, 2018
3.150
3.200
3.040
3.040
71,928
-0.13(-4.10%)
Mar 27, 2018
3.150
3.250
3.150
3.170
55,670
+0.02(+0.63%)
Mar 26, 2018
3.300
3.319
3.150
3.150
60,503
-0.15(-4.55%)
Mar 23, 2018
3.300
3.400
3.300
3.300
37,680
-0.05(-1.49%)
Mar 22, 2018
3.290
3.380
3.260
3.350
43,654
-0.05(-1.47%)
Mar 21, 2018
3.400
3.500
3.340
3.400
136,712
+0.04(+1.19%)
Mar 20, 2018
3.290
3.410
3.290
3.360
76,672
+0.08(+2.44%)
Mar 19, 2018
3.280
3.380
3.211
3.280
138,790
+0.02(+0.61%)
Mar 16, 2018
3.200
3.260
3.140
3.260
63,134
+0.04(+1.24%)
Mar 15, 2018
3.170
3.280
3.080
3.220
47,129
+0.05(+1.58%)
Mar 14, 2018
3.142
3.210
3.049
3.170
82,823
+0.03(+0.96%)
Mar 13, 2018
3.342
3.400
3.140
3.140
86,109
-0.16(-4.85%)
Mar 12, 2018
3.450
3.450
3.240
3.300
121,832
-0.13(-3.79%)
Mar 09, 2018
3.500
3.583
3.180
3.430
180,126
-0.05(-1.44%)
Mar 08, 2018
3.400
3.598
3.200
3.480
218,818
+0.08(+2.35%)
Mar 07, 2018
3.290
3.500
3.280
3.400
104,432
+0.11(+3.34%)
Mar 06, 2018
3.250
3.333
3.200
3.290
28,861
+0.07(+2.17%)
Mar 05, 2018
3.210
3.289
3.210
3.220
72,097
+0.00(+0.00%)
Mar 02, 2018
3.170
3.250
3.170
3.220
72,080
+0.01(+0.31%)
Mar 01, 2018
3.180
3.250
3.100
3.210
37,855
+0.02(+0.63%)
Feb 28, 2018
3.344
3.344
3.190
3.190
18,184
-0.10(-3.04%)
Feb 27, 2018
3.380
3.399
3.240
3.290
17,897
-0.05(-1.50%)
Feb 26, 2018
3.340
3.423
3.320
3.340
55,508
+0.05(+1.52%)
Feb 23, 2018
3.330
3.330
3.250
3.290
43,277
+0.02(+0.61%)
Feb 22, 2018
3.450
3.450
3.250
3.270
40,166
-0.15(-4.39%)
Feb 21, 2018
3.400
3.450
3.330
3.420
64,547
+0.15(+4.59%)
Feb 20, 2018
3.150
3.400
3.137
3.270
87,911
+0.02(+0.62%)
Feb 16, 2018
3.250
3.250
3.250
0
+0.03(+0.93%)
Feb 15, 2018
3.270
3.270
3.060
3.220
114,427
+0.00(+0.00%)
Feb 14, 2018
3.280
3.320
3.120
3.220
80,404
-0.06(-1.83%)
Feb 13, 2018
3.250
3.400
3.250
3.280
81,310
+0.03(+0.92%)
Feb 12, 2018
3.380
3.431
3.240
3.250
56,933
+0.00(+0.00%)
Feb 09, 2018
3.300
3.439
3.240
3.250
75,567
+0.01(+0.31%)
Feb 08, 2018
3.300
3.460
3.240
3.240
73,873
+0.00(+0.00%)
Feb 07, 2018
3.270
3.310
3.240
3.240
69,794
-0.02(-0.61%)
Feb 06, 2018
3.010
3.300
3.010
3.260
71,561
+0.10(+3.16%)
Feb 05, 2018
3.210
3.365
3.101
3.160
30,301
+0.01(+0.32%)
Feb 02, 2018
3.240
3.300
3.159
3.150
44,528
-0.09(-2.78%)
Feb 01, 2018
3.200
3.300
3.200
3.240
39,037
+0.04(+1.25%)
Jan 31, 2018
3.306
3.360
3.150
3.200
96,894
-0.10(-3.03%)
Jan 30, 2018
3.390
3.390
3.300
3.300
34,006
-0.07(-2.08%)
Jan 29, 2018
3.421
3.539
3.369
3.370
34,317
-0.07(-2.03%)
Jan 26, 2018
3.450
3.500
3.301
3.440
61,330
-0.01(-0.29%)
Jan 25, 2018
3.288
3.450
3.288
3.450
40,742
+0.12(+3.60%)
Jan 24, 2018
3.370
3.430
3.250
3.330
26,469
-0.03(-0.89%)
Jan 23, 2018
3.420
3.420
3.250
3.360
47,030
-0.09(-2.61%)
Jan 22, 2018
3.300
3.510
3.300
3.450
101,700
+0.10(+2.99%)
Jan 19, 2018
3.460
3.520
3.210
3.350
91,461
-0.08(-2.33%)
Jan 18, 2018
3.500
3.600
3.310
3.430
198,392
-0.10(-2.83%)
Jan 17, 2018
3.200
3.590
3.161
3.530
189,706
+0.31(+9.63%)
Jan 16, 2018
3.160
3.246
3.140
3.220
169,716
+0.10(+3.21%)
Jan 12, 2018
3.120
3.120
3.120
0
-0.11(-3.41%)
Jan 11, 2018
3.220
3.330
3.200
3.230
47,217
+0.03(+0.94%)
Jan 10, 2018
3.300
3.300
3.120
3.200
63,303
-0.10(-3.03%)
Jan 09, 2018
3.450
3.582
3.100
3.300
263,508
-0.11(-3.23%)
Jan 08, 2018
3.050
3.470
3.020
3.410
468,708
+0.41(+13.67%)
Jan 05, 2018
2.900
3.300
2.800
3.000
359,393
+0.23(+8.30%)
Jan 04, 2018
2.720
2.930
2.660
2.770
107,138
+0.05(+1.84%)
Jan 03, 2018
2.650
2.750
2.650
2.720
52,747
+0.05(+1.87%)
Jan 02, 2018
2.710
2.771
2.621
2.670
50,563
+0.01(+0.38%)
Dec 29, 2017
2.660
2.660
2.660
0
+0.05(+1.92%)
Dec 28, 2017
2.660
2.749
2.580
2.610
101,827
-0.07(-2.61%)
Dec 27, 2017
2.675
2.800
2.650
2.680
96,690
+0.06(+2.29%)
Dec 26, 2017
2.640
2.689
2.560
2.620
28,245
+0.00(+0.00%)
Dec 22, 2017
2.590
2.778
2.550
2.620
151,810
+0.01(+0.38%)
Dec 21, 2017
2.580
2.640
2.520
2.610
62,208
+0.05(+1.95%)
Dec 20, 2017
2.600
2.650
2.560
2.560
112,873
+0.02(+0.79%)
Dec 19, 2017
2.530
2.680
2.515
2.540
109,309
+0.03(+1.20%)
Dec 18, 2017
2.480
2.650
2.440
2.510
75,442
+0.05(+2.03%)
Dec 15, 2017
2.380
2.530
2.310
2.460
107,547
+0.09(+3.80%)
Dec 14, 2017
2.490
2.550
2.350
2.370
179,597
-0.10(-4.05%)
Dec 13, 2017
2.470
2.700
2.420
2.470
664,201
-0.01(-0.40%)
Dec 12, 2017
2.460
2.590
2.450
2.480
176,029
-0.01(-0.40%)
Dec 11, 2017
2.490
2.750
2.460
2.490
104,670
-0.02(-0.80%)
Dec 08, 2017
2.650
2.650
2.500
2.510
55,326
-0.02(-0.79%)
Dec 07, 2017
2.550
2.710
2.500
2.530
103,033
-0.05(-1.94%)
Dec 06, 2017
2.560
2.690
2.490
2.580
174,321
-0.01(-0.39%)
Dec 05, 2017
2.650
2.650
2.560
2.590
37,627
-0.01(-0.38%)
Dec 04, 2017
2.700
2.700
2.575
2.600
109,440
-0.05(-1.89%)
Dec 01, 2017
2.740
2.770
2.570
2.650
78,409
+0.03(+1.15%)
Nov 30, 2017
2.630
2.689
2.560
2.620
132,471
+0.06(+2.34%)
Nov 29, 2017
2.630
2.690
2.560
2.560
157,099
-0.03(-1.16%)
Nov 28, 2017
2.867
2.867
2.430
2.590
220,018
-0.31(-10.69%)
Nov 27, 2017
2.980
3.000
2.880
2.900
34,169
-0.07(-2.36%)
Nov 24, 2017
3.000
3.000
2.880
2.970
38,521
+0.01(+0.34%)
Nov 22, 2017
3.000
3.100
2.960
2.960
140,922
-0.03(-1.00%)
Nov 21, 2017
3.290
3.300
2.980
2.990
238,214
-0.25(-7.72%)
Nov 20, 2017
3.330
3.390
3.210
3.240
186,538
-0.12(-3.57%)
Nov 17, 2017
3.390
3.423
3.260
3.360
84,513
-0.05(-1.47%)
Nov 16, 2017
3.520
3.530
3.401
3.410
64,550
-0.13(-3.67%)
Nov 15, 2017
3.600
3.600
3.500
3.540
71,539
-0.04(-1.26%)
Nov 14, 2017
3.580
3.600
3.530
3.585
50,778
-0.02(-0.42%)
Nov 13, 2017
3.600
3.707
3.531
3.600
46,591
+0.02(+0.56%)
Nov 10, 2017
3.590
3.710
3.501
3.580
49,301
-0.01(-0.28%)
Nov 09, 2017
3.600
3.670
3.430
3.590
84,679
-0.02(-0.55%)
Nov 08, 2017
3.600
3.680
3.558
3.610
31,161
-0.02(-0.55%)
Nov 07, 2017
3.740
3.740
3.554
3.630
24,935
-0.08(-2.16%)
Nov 06, 2017
3.840
3.840
3.670
3.710
11,499
-0.08(-2.11%)
Nov 03, 2017
3.700
3.899
3.700
3.790
77,227
+0.14(+3.84%)
Nov 02, 2017
3.570
3.710
3.540
3.650
35,748
+0.08(+2.24%)
Nov 01, 2017
3.630
3.720
3.500
3.570
37,569
-0.02(-0.56%)
Oct 31, 2017
3.630
3.820
3.500
3.590
102,767
-0.07(-1.91%)
Oct 30, 2017
3.980
3.980
3.520
3.660
112,367
-0.21(-5.43%)
Oct 27, 2017
3.920
4.030
3.840
3.870
184,924
-0.09(-2.27%)
Oct 26, 2017
4.000
4.110
3.750
3.960
131,616
-0.04(-1.00%)
Oct 25, 2017
3.970
4.050
3.670
4.000
176,356
+0.11(+2.83%)
Oct 24, 2017
4.150
4.150
3.630
3.890
439,368
-0.21(-5.12%)
Oct 23, 2017
4.210
4.240
4.030
4.100
182,939
-0.05(-1.20%)
Oct 20, 2017
4.180
4.200
4.120
4.150
97,002
+0.03(+0.73%)
Oct 19, 2017
4.150
4.270
4.083
4.120
187,684
-0.01(-0.24%)
Oct 18, 2017
3.780
4.269
3.760
4.130
413,718
+0.36(+9.55%)
Oct 17, 2017
3.770
3.800
3.670
3.770
141,109
+0.06(+1.62%)
Oct 16, 2017
3.750
3.840
3.620
3.710
86,525
+0.10(+2.77%)
Oct 13, 2017
3.740
3.750
3.540
3.610
138,150
-0.14(-3.73%)
Oct 12, 2017
3.950
3.990
3.460
3.750
218,126
+0.04(+1.08%)
Oct 11, 2017
3.600
3.820
3.460
3.710
317,598
-0.13(-3.39%)
Oct 10, 2017
3.730
3.890
3.700
3.840
340,823
+0.11(+2.95%)
Oct 09, 2017
3.280
3.780
3.220
3.730
587,664
+0.59(+18.79%)
Oct 06, 2017
3.050
3.140
3.005
3.140
108,430
+0.11(+3.63%)
Oct 05, 2017
3.000
3.078
2.840
3.030
190,436
+0.08(+2.71%)
Oct 04, 2017
3.100
3.100
2.850
2.950
214,848
-0.12(-3.91%)
Oct 03, 2017
3.070
3.250
2.850
3.070
493,575
-0.15(-4.66%)
Oct 02, 2017
2.280
3.369
2.250
3.220
1,443,440
+0.96(+42.48%)
Sep 29, 2017
2.260
2.290
2.210
2.260
6,485
+0.01(+0.44%)
Sep 28, 2017
2.240
2.290
2.225
2.250
17,999
+0.00(+0.00%)
Sep 27, 2017
2.265
2.290
2.233
2.250
26,673
+0.05(+2.27%)
Sep 26, 2017
2.240
2.283
2.200
2.200
50,167
-0.04(-1.79%)
Sep 25, 2017
2.200
2.319
2.200
2.240
90,994
+0.05(+2.28%)
Sep 22, 2017
2.150
2.200
2.120
2.190
33,564
+0.06(+2.82%)
Sep 21, 2017
2.090
2.200
2.090
2.130
20,673
+0.00(+0.00%)
Sep 20, 2017
2.102
2.200
2.102
2.130
11,985
+0.03(+1.43%)
Sep 19, 2017
2.210
2.230
1.960
2.100
153,217
-0.12(-5.41%)
Sep 18, 2017
2.270
2.305
2.216
2.220
69,425
-0.08(-3.48%)
Sep 15, 2017
2.380
2.440
2.300
2.300
154,591
-0.09(-3.77%)
Sep 14, 2017
2.430
2.440
2.281
2.390
814,615
-0.02(-0.83%)
Sep 13, 2017
2.320
2.450
2.270
2.410
615,746
+0.10(+4.33%)
Sep 12, 2017
2.300
2.350
2.290
2.310
236,455
+0.00(+0.22%)
Sep 11, 2017
2.300
2.377
2.260
2.305
113,468
+0.01(+0.22%)
Sep 08, 2017
2.290
2.320
2.220
2.300
54,299
+0.01(+0.44%)
Sep 07, 2017
2.290
2.360
2.220
2.290
120,913
+0.02(+0.88%)
Sep 06, 2017
2.320
2.350
2.200
2.270
62,344
-0.01(-0.44%)
Sep 05, 2017
2.160
2.300
2.150
2.280
100,834
+0.12(+5.56%)
Sep 01, 2017
2.000
2.190
2.000
2.160
83,830
+0.14(+6.93%)
Aug 31, 2017
2.070
2.126
2.000
2.020
58,213
-0.04(-1.94%)
Aug 30, 2017
2.020
2.120
1.980
2.060
100,575
+0.07(+3.52%)
Aug 29, 2017
1.960
2.010
1.910
1.990
75,319
+0.01(+0.51%)
Aug 28, 2017
1.940
2.019
1.899
1.980
50,082
+0.04(+2.06%)
Aug 25, 2017
1.970
2.010
1.940
1.940
40,720
-0.01(-0.51%)
Aug 24, 2017
1.930
1.960
1.930
1.950
15,991
+0.01(+0.52%)
Aug 23, 2017
1.923
1.970
1.911
1.940
43,510
+0.02(+1.04%)
Aug 22, 2017
1.940
1.970
1.798
1.920
74,523
-0.02(-1.03%)
Aug 21, 2017
1.980
1.980
1.900
1.940
247,266
+0.02(+1.04%)
Aug 18, 2017
1.860
1.935
1.838
1.920
43,138
+0.08(+4.35%)
Aug 17, 2017
1.796
1.840
1.760
1.840
133,065
+0.10(+6.05%)
Aug 16, 2017
1.750
1.750
1.640
1.735
20,644
+0.06(+3.27%)
Aug 15, 2017
1.700
1.790
1.670
1.680
30,739
-0.01(-0.59%)
Aug 14, 2017
1.720
1.800
1.630
1.690
45,559
+0.01(+0.60%)
Aug 11, 2017
1.720
1.730
1.601
1.680
22,249
+0.04(+2.43%)
Aug 10, 2017
1.730
1.730
1.619
1.640
34,668
+0.00(+0.00%)
Aug 09, 2017
1.680
1.732
1.576
1.640
9,584
-0.09(-5.20%)
Aug 08, 2017
1.730
1.788
1.610
1.730
18,062
-0.00(-0.01%)
Aug 07, 2017
1.730
1.730
1.683
1.730
12,486
+0.02(+1.17%)
Aug 04, 2017
1.710
1.720
1.618
1.710
8,074
-0.01(-0.58%)
Aug 03, 2017
1.700
1.730
1.662
1.720
13,698
+0.06(+3.61%)
Aug 02, 2017
1.700
1.700
1.660
1.660
6,570
-0.04(-2.35%)
Aug 01, 2017
1.630
1.750
1.600
1.700
24,041
+0.07(+4.29%)
Jul 31, 2017
1.600
1.730
1.590
1.630
24,003
-0.04(-2.40%)
Jul 28, 2017
1.610
1.730
1.580
1.670
57,969
+0.01(+0.60%)
Jul 27, 2017
1.665
1.730
1.640
1.660
7,735
-0.02(-1.19%)
Jul 26, 2017
1.724
1.780
1.670
1.680
20,737
-0.04(-2.33%)
Jul 25, 2017
1.740
1.800
1.720
1.720
13,777
+0.01(+0.58%)
Jul 24, 2017
1.760
1.760
1.690
1.710
10,190
-0.02(-0.87%)
Jul 21, 2017
1.780
1.780
1.720
1.725
10,536
-0.06(-3.63%)
Jul 20, 2017
1.699
1.840
1.697
1.790
50,832
+0.10(+6.14%)
Jul 19, 2017
1.670
1.700
1.670
1.687
11,899
+0.02(+0.99%)
Jul 18, 2017
1.670
1.670
1.660
1.670
6,732
+0.02(+1.21%)
Jul 17, 2017
1.660
1.700
1.650
1.650
18,356
-0.04(-2.37%)
Jul 14, 2017
1.650
1.769
1.620
1.690
40,748
+0.03(+1.81%)
Jul 13, 2017
1.700
1.759
1.640
1.660
78,956
-0.07(-4.05%)
Jul 12, 2017
1.770
1.770
1.600
1.730
84,519
+0.00(+0.00%)
Jul 11, 2017
1.877
1.895
1.720
1.730
125,754
-0.08(-4.42%)
Jul 10, 2017
1.860
1.940
1.800
1.810
47,325
-0.06(-3.21%)
Jul 07, 2017
1.810
1.880
1.792
1.870
41,536
+0.07(+3.89%)
Jul 06, 2017
1.770
1.810
1.770
1.800
23,250
+0.02(+1.12%)
Jul 05, 2017
1.860
1.860
1.770
1.780
23,853
-0.08(-4.30%)
Jul 03, 2017
1.870
1.890
1.860
1.860
5,041
+0.01(+0.54%)
Jun 30, 2017
1.890
1.890
1.800
1.850
34,976
-0.01(-0.54%)
Jun 29, 2017
1.830
1.870
1.830
1.860
13,674
+0.03(+1.64%)
Jun 28, 2017
1.840
1.878
1.820
1.830
15,826
+0.04(+2.23%)
Jun 27, 2017
1.810
1.840
1.790
1.790
11,061
-0.06(-3.24%)
Jun 26, 2017
1.860
1.870
1.804
1.850
15,887
-0.03(-1.60%)
Jun 23, 2017
1.850
1.880
1.830
1.880
15,118
+0.02(+1.08%)
Jun 22, 2017
1.888
1.890
1.830
1.860
4,827
+0.00(+0.00%)
Jun 21, 2017
1.850
1.870
1.820
1.860
5,663
+0.05(+2.76%)
Jun 20, 2017
1.870
1.900
1.810
1.810
12,969
-0.06(-3.21%)
Jun 19, 2017
1.870
1.920
1.830
1.870
12,644
+0.06(+3.31%)
Jun 16, 2017
1.910
1.930
1.810
1.810
41,931
-0.12(-6.22%)
Jun 15, 2017
1.950
1.970
1.905
1.930
7,685
-0.03(-1.53%)
Jun 14, 2017
2.000
2.000
1.950
1.960
8,225
-0.01(-0.51%)
Jun 13, 2017
1.955
2.000
1.920
1.970
3,864
-0.01(-0.51%)
Jun 12, 2017
1.990
2.000
1.960
1.980
16,209
+0.00(+0.00%)
Jun 09, 2017
1.980
2.008
1.960
1.980
2,315
+0.01(+0.51%)
Jun 08, 2017
1.970
2.060
1.930
1.970
12,629
-0.03(-1.50%)
Jun 07, 2017
2.030
2.050
1.941
2.000
17,748
-0.03(-1.48%)
Jun 06, 2017
1.962
2.060
1.951
2.030
20,809
+0.02(+1.00%)
Jun 05, 2017
2.010
2.040
1.990
2.010
5,453
-0.06(-2.90%)
Jun 02, 2017
1.890
2.080
1.890
2.070
27,750
+0.09(+4.55%)
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.