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
Viking Thera
(NQ:
VKTX
)
52.02
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 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
6.750
10.25
6.350
9.990
57,438,224
+5.02(+101.01%)
May 30, 2018
5.350
5.360
4.860
4.970
1,323,963
-0.23(-4.42%)
May 29, 2018
5.400
5.425
5.030
5.200
1,481,139
-0.22(-4.06%)
May 25, 2018
5.420
5.420
5.420
0
+0.44(+8.84%)
May 24, 2018
5.120
5.350
4.950
4.980
914,232
-0.16(-3.11%)
May 23, 2018
5.140
5.270
5.020
5.140
507,839
+0.03(+0.59%)
May 22, 2018
4.950
5.180
4.851
5.110
601,481
+0.16(+3.23%)
May 21, 2018
5.260
5.299
4.920
4.950
828,289
-0.26(-4.99%)
May 18, 2018
5.280
5.550
5.100
5.210
1,213,054
-0.10(-1.88%)
May 17, 2018
5.160
5.440
5.050
5.310
1,780,879
+0.18(+3.51%)
May 16, 2018
4.540
5.240
4.540
5.130
1,953,759
+0.55(+12.01%)
May 15, 2018
4.610
4.650
4.490
4.580
465,896
-0.03(-0.65%)
May 14, 2018
4.500
4.650
4.420
4.610
555,703
+0.11(+2.44%)
May 11, 2018
4.600
4.749
4.360
4.500
853,753
-0.10(-2.17%)
May 10, 2018
4.350
4.750
4.163
4.600
1,267,535
+0.36(+8.49%)
May 09, 2018
4.190
4.380
4.050
4.240
701,219
+0.05(+1.19%)
May 08, 2018
4.350
4.390
4.160
4.190
511,964
-0.20(-4.56%)
May 07, 2018
4.270
4.489
4.225
4.390
730,500
+0.17(+4.03%)
May 04, 2018
4.130
4.290
4.090
4.220
509,781
+0.08(+1.93%)
May 03, 2018
4.220
4.290
4.070
4.140
794,517
-0.11(-2.59%)
May 02, 2018
4.010
4.319
4.010
4.250
752,406
+0.21(+5.20%)
May 01, 2018
4.130
4.210
4.010
4.040
519,773
-0.08(-1.94%)
Apr 30, 2018
4.060
4.190
3.910
4.120
1,190,850
+0.15(+3.78%)
Apr 27, 2018
3.900
4.100
3.690
3.970
1,096,334
+0.09(+2.32%)
Apr 26, 2018
3.960
4.038
3.820
3.880
804,662
-0.09(-2.27%)
Apr 25, 2018
4.120
4.220
3.900
3.970
835,876
-0.15(-3.64%)
Apr 24, 2018
4.260
4.340
3.887
4.120
1,618,308
-0.17(-3.96%)
Apr 23, 2018
4.680
4.730
4.230
4.290
832,767
-0.42(-8.92%)
Apr 20, 2018
4.540
4.855
4.530
4.710
934,483
+0.16(+3.52%)
Apr 19, 2018
4.720
4.775
4.543
4.550
491,561
-0.21(-4.41%)
Apr 18, 2018
4.800
4.860
4.476
4.760
683,088
-0.07(-1.45%)
Apr 17, 2018
5.090
5.194
4.780
4.830
618,945
-0.21(-4.17%)
Apr 16, 2018
5.080
5.240
4.712
5.040
705,801
+0.02(+0.40%)
Apr 13, 2018
5.180
5.580
5.000
5.020
1,665,940
-0.04(-0.79%)
Apr 12, 2018
4.840
5.100
4.630
5.060
498,704
+0.25(+5.20%)
Apr 11, 2018
4.920
5.100
4.670
4.810
764,961
-0.09(-1.84%)
Apr 10, 2018
4.740
4.983
4.650
4.900
666,381
+0.20(+4.26%)
Apr 09, 2018
4.460
4.749
4.400
4.700
554,231
+0.29(+6.58%)
Apr 06, 2018
4.410
427,855
+0.02(+0.46%)
Apr 05, 2018
4.560
4.675
4.350
4.390
460,017
-0.14(-3.09%)
Apr 04, 2018
4.170
4.755
4.090
4.530
785,274
+0.31(+7.35%)
Apr 03, 2018
4.350
4.447
4.130
4.220
391,759
-0.11(-2.54%)
Apr 02, 2018
4.330
4.570
4.260
4.330
788,120
-0.04(-0.92%)
Mar 29, 2018
4.370
4.370
4.370
0
+0.26(+6.33%)
Mar 28, 2018
4.230
4.241
3.860
4.110
923,626
-0.04(-0.96%)
Mar 27, 2018
4.570
4.660
4.100
4.150
887,891
-0.41(-8.99%)
Mar 26, 2018
4.970
4.970
4.290
4.560
1,274,044
-0.05(-1.08%)
Mar 23, 2018
5.090
5.170
4.550
4.610
2,173,521
-0.44(-8.71%)
Mar 22, 2018
5.280
5.320
5.010
5.050
717,007
-0.28(-5.25%)
Mar 21, 2018
5.380
5.490
5.295
5.330
351,092
-0.07(-1.30%)
Mar 20, 2018
5.300
5.530
5.251
5.400
431,913
+0.08(+1.50%)
Mar 19, 2018
5.410
5.440
5.250
5.320
366,601
-0.06(-1.12%)
Mar 16, 2018
5.290
5.537
5.270
5.380
594,412
+0.06(+1.13%)
Mar 15, 2018
5.620
5.657
5.260
5.320
727,064
-0.28(-5.00%)
Mar 14, 2018
5.810
5.870
5.550
5.600
527,233
-0.16(-2.78%)
Mar 13, 2018
6.040
6.198
5.640
5.760
758,450
-0.29(-4.79%)
Mar 12, 2018
5.740
6.200
5.600
6.050
1,391,678
+0.25(+4.31%)
Mar 09, 2018
5.600
5.830
5.231
5.800
1,708,062
+0.17(+3.02%)
Mar 08, 2018
5.990
5.990
4.960
5.630
3,321,313
-0.37(-6.17%)
Mar 07, 2018
6.079
5.800
6.000
1,337,518
-0.06(-0.99%)
Mar 06, 2018
6.450
6.529
5.900
6.060
1,340,754
-0.36(-5.61%)
Mar 05, 2018
6.410
6.650
6.350
6.420
892,048
+0.05(+0.78%)
Mar 02, 2018
6.220
6.397
6.010
6.370
685,182
+0.12(+1.92%)
Mar 01, 2018
6.220
6.320
6.020
6.250
788,055
-0.01(-0.16%)
Feb 28, 2018
6.300
6.500
5.922
6.260
1,452,110
-0.08(-1.26%)
Feb 27, 2018
6.770
6.850
6.192
6.340
1,804,711
-0.37(-5.51%)
Feb 26, 2018
7.030
7.080
6.650
6.710
1,383,294
-0.21(-3.03%)
Feb 23, 2018
7.020
7.220
6.560
6.920
1,533,498
-0.01(-0.14%)
Feb 22, 2018
6.860
7.357
6.840
6.930
2,591,195
+0.11(+1.61%)
Feb 21, 2018
6.560
6.990
6.480
6.820
2,255,523
+0.38(+5.90%)
Feb 20, 2018
6.260
6.750
6.260
6.440
1,672,933
+0.26(+4.21%)
Feb 16, 2018
6.180
6.180
6.180
0
-0.05(-0.80%)
Feb 15, 2018
6.230
6.530
6.170
6.230
1,233,474
+0.06(+0.97%)
Feb 14, 2018
6.030
6.330
5.910
6.170
1,004,205
+0.08(+1.31%)
Feb 13, 2018
6.170
6.322
6.049
6.090
932,432
-0.05(-0.81%)
Feb 12, 2018
6.490
6.680
6.020
6.140
1,506,891
-0.21(-3.31%)
Feb 09, 2018
6.360
6.669
5.750
6.350
2,030,598
+0.01(+0.16%)
Feb 08, 2018
6.800
7.150
6.110
6.340
3,052,555
-0.59(-8.51%)
Feb 07, 2018
6.000
7.000
6.000
6.930
2,922,395
+0.96(+16.08%)
Feb 06, 2018
6.000
6.383
5.800
5.970
2,302,470
+0.15(+2.67%)
Feb 05, 2018
6.050
6.620
5.290
5.815
5,205,365
-0.25(-4.20%)
Feb 02, 2018
5.690
6.370
5.290
6.070
9,028,523
+0.76(+14.31%)
Feb 01, 2018
5.290
5.550
5.160
5.310
941,801
+0.00(+0.00%)
Jan 31, 2018
5.350
5.450
5.050
5.310
950,606
+0.11(+2.12%)
Jan 30, 2018
5.650
5.700
5.160
5.200
1,498,320
-0.51(-8.93%)
Jan 29, 2018
5.710
6.250
5.690
5.710
1,853,598
+0.08(+1.42%)
Jan 26, 2018
5.050
5.950
5.050
5.630
2,543,995
+0.60(+11.93%)
Jan 25, 2018
4.600
5.289
4.570
5.030
1,458,587
+0.46(+10.07%)
Jan 24, 2018
4.760
4.760
4.400
4.570
597,582
-0.15(-3.18%)
Jan 23, 2018
4.850
4.940
4.680
4.720
340,512
-0.12(-2.48%)
Jan 22, 2018
4.710
5.050
4.640
4.840
1,054,554
+0.19(+4.09%)
Jan 19, 2018
4.720
4.842
4.610
4.650
393,431
-0.04(-0.85%)
Jan 18, 2018
4.300
4.740
4.180
4.690
691,080
+0.31(+7.08%)
Jan 17, 2018
4.480
4.680
4.350
4.380
408,283
-0.19(-4.16%)
Jan 16, 2018
4.620
4.740
4.120
4.570
1,194,975
-0.17(-3.59%)
Jan 12, 2018
4.740
4.740
4.740
0
-0.09(-1.86%)
Jan 11, 2018
5.000
5.240
4.810
4.830
613,141
-0.19(-3.78%)
Jan 10, 2018
5.020
744,012
-0.10(-1.95%)
Jan 09, 2018
5.040
5.433
5.040
5.120
951,822
+0.04(+0.79%)
Jan 08, 2018
5.100
5.359
5.000
5.080
783,252
+0.07(+1.40%)
Jan 05, 2018
5.020
5.190
4.910
5.010
806,045
+0.01(+0.20%)
Jan 04, 2018
4.850
5.190
4.830
5.000
1,139,532
+0.17(+3.52%)
Jan 03, 2018
4.550
4.840
4.360
4.830
967,186
+0.35(+7.81%)
Jan 02, 2018
4.090
4.650
4.090
4.480
1,575,661
+0.42(+10.34%)
Dec 29, 2017
4.060
4.060
4.060
0
-0.15(-3.56%)
Dec 28, 2017
4.350
4.350
4.120
4.210
366,259
-0.13(-3.00%)
Dec 27, 2017
4.170
4.400
4.130
4.340
490,095
+0.20(+4.83%)
Dec 26, 2017
4.010
4.350
4.000
4.140
438,832
+0.10(+2.48%)
Dec 22, 2017
3.960
4.060
3.811
4.040
431,309
+0.04(+1.00%)
Dec 21, 2017
4.110
4.160
3.960
4.000
517,586
-0.15(-3.61%)
Dec 20, 2017
4.290
4.330
4.140
4.150
448,674
-0.14(-3.26%)
Dec 19, 2017
3.870
4.300
3.826
4.290
1,425,600
+0.42(+10.85%)
Dec 18, 2017
4.000
4.040
3.800
3.870
504,719
-0.09(-2.27%)
Dec 15, 2017
3.730
3.970
3.700
3.960
624,791
+0.22(+5.88%)
Dec 14, 2017
3.780
3.840
3.660
3.740
466,590
-0.05(-1.32%)
Dec 13, 2017
3.930
3.930
3.660
3.790
628,692
-0.10(-2.57%)
Dec 12, 2017
4.000
4.035
3.760
3.890
841,063
-0.08(-2.02%)
Dec 11, 2017
4.130
4.280
3.710
3.970
1,563,919
-0.11(-2.70%)
Dec 08, 2017
3.780
4.150
3.610
4.080
3,035,271
+0.38(+10.27%)
Dec 07, 2017
2.850
3.780
2.850
3.700
6,783,149
+0.71(+23.75%)
Dec 06, 2017
3.510
3.792
2.720
2.990
8,900,124
+0.25(+9.12%)
Dec 05, 2017
2.930
2.930
2.730
2.740
278,996
-0.11(-3.86%)
Dec 04, 2017
3.110
3.120
2.840
2.850
434,336
-0.17(-5.63%)
Dec 01, 2017
3.050
3.150
3.001
3.020
732,375
-0.02(-0.66%)
Nov 30, 2017
2.680
3.100
2.531
3.040
1,399,731
+0.34(+12.59%)
Nov 29, 2017
2.910
2.951
2.620
2.700
419,856
-0.12(-4.26%)
Nov 28, 2017
3.020
3.040
2.600
2.820
1,679,599
-0.20(-6.62%)
Nov 27, 2017
3.120
3.189
2.900
3.020
396,355
-0.07(-2.27%)
Nov 24, 2017
3.000
3.179
2.962
3.090
431,169
+0.16(+5.46%)
Nov 22, 2017
2.770
2.970
2.710
2.930
311,064
+0.16(+5.78%)
Nov 21, 2017
2.870
2.930
2.670
2.770
234,315
+0.00(+0.00%)
Nov 20, 2017
2.820
2.820
2.580
2.770
172,131
-0.02(-0.72%)
Nov 17, 2017
2.840
2.840
2.700
2.790
165,092
+0.03(+1.09%)
Nov 16, 2017
2.600
2.850
2.559
2.760
280,337
+0.16(+6.15%)
Nov 15, 2017
2.450
2.640
2.400
2.600
190,312
+0.15(+6.12%)
Nov 14, 2017
2.670
2.680
2.250
2.450
377,389
-0.25(-9.26%)
Nov 13, 2017
2.790
2.830
2.530
2.700
519,297
-0.04(-1.46%)
Nov 10, 2017
2.400
2.789
2.240
2.740
1,277,732
+0.55(+25.11%)
Nov 09, 2017
2.200
2.251
2.130
2.190
504,875
+0.04(+1.86%)
Nov 08, 2017
2.300
2.300
2.080
2.150
527,012
-0.16(-6.93%)
Nov 07, 2017
2.550
2.580
2.275
2.310
477,012
-0.20(-7.97%)
Nov 06, 2017
2.400
2.550
2.360
2.510
380,993
+0.12(+5.02%)
Nov 03, 2017
2.440
2.510
2.360
2.390
310,191
-0.03(-1.24%)
Nov 02, 2017
2.430
2.550
2.350
2.420
313,345
-0.02(-0.82%)
Nov 01, 2017
2.380
2.460
2.300
2.440
277,282
+0.06(+2.52%)
Oct 31, 2017
2.320
2.440
2.220
2.380
187,502
+0.05(+2.15%)
Oct 30, 2017
2.290
2.430
2.270
2.330
251,321
-0.08(-3.32%)
Oct 27, 2017
2.570
2.630
2.160
2.410
1,050,538
-0.17(-6.59%)
Oct 26, 2017
2.760
2.790
2.560
2.580
386,272
-0.18(-6.52%)
Oct 25, 2017
2.610
2.850
2.470
2.760
965,653
+0.11(+4.15%)
Oct 24, 2017
2.860
2.920
2.600
2.650
1,171,104
-0.15(-5.36%)
Oct 23, 2017
2.850
2.953
2.650
2.800
1,308,537
-0.20(-6.67%)
Oct 20, 2017
3.050
3.240
2.800
3.000
3,224,400
+0.02(+0.67%)
Oct 19, 2017
2.670
3.120
2.430
2.980
3,740,608
+0.38(+14.62%)
Oct 18, 2017
2.100
2.880
2.080
2.600
3,375,268
+0.53(+25.60%)
Oct 17, 2017
2.060
2.100
2.000
2.070
306,448
-0.02(-0.96%)
Oct 16, 2017
2.240
2.280
2.010
2.090
826,582
-0.19(-8.33%)
Oct 13, 2017
2.320
2.340
2.170
2.280
351,925
-0.01(-0.44%)
Oct 12, 2017
2.320
2.400
2.250
2.290
417,808
-0.04(-1.72%)
Oct 11, 2017
2.260
2.350
2.200
2.330
512,536
+0.05(+2.19%)
Oct 10, 2017
2.250
2.400
2.170
2.280
570,526
+0.03(+1.33%)
Oct 09, 2017
2.090
2.440
2.050
2.250
1,693,595
+0.17(+8.17%)
Oct 06, 2017
1.860
2.160
1.860
2.080
1,144,926
+0.21(+11.23%)
Oct 05, 2017
1.890
1.920
1.850
1.870
442,087
-0.02(-1.06%)
Oct 04, 2017
1.960
1.970
1.790
1.890
1,458,042
+0.15(+8.62%)
Oct 03, 2017
1.880
1.930
1.690
1.740
538,387
-0.16(-8.42%)
Oct 02, 2017
2.010
2.010
1.770
1.900
651,830
-0.01(-0.52%)
Sep 29, 2017
1.850
1.990
1.430
1.910
1,731,343
+0.11(+6.11%)
Sep 28, 2017
1.580
1.830
1.570
1.800
994,479
+0.24(+15.38%)
Sep 27, 2017
1.510
1.629
1.420
1.560
607,525
+0.05(+3.31%)
Sep 26, 2017
1.460
1.510
1.356
1.510
341,522
+0.05(+3.42%)
Sep 25, 2017
1.390
1.480
1.290
1.460
484,285
+0.07(+5.04%)
Sep 22, 2017
1.240
1.455
1.211
1.390
533,407
+0.15(+12.10%)
Sep 21, 2017
1.260
1.260
1.210
1.240
72,278
-0.01(-0.80%)
Sep 20, 2017
1.230
1.270
1.215
1.250
158,097
+0.05(+4.17%)
Sep 19, 2017
1.180
1.220
1.180
1.200
85,525
+0.02(+1.69%)
Sep 18, 2017
1.210
1.230
1.190
1.180
79,453
-0.04(-3.28%)
Sep 15, 2017
1.210
1.260
1.170
1.220
508,558
+0.01(+0.83%)
Sep 14, 2017
1.230
1.240
1.170
1.210
101,475
+0.01(+0.83%)
Sep 13, 2017
1.260
1.260
1.170
1.200
111,595
-0.06(-4.76%)
Sep 12, 2017
1.150
1.280
1.150
1.260
549,792
+0.10(+8.62%)
Sep 11, 2017
1.230
1.230
1.150
1.160
311,606
+0.01(+0.87%)
Sep 08, 2017
1.150
1.230
1.120
1.150
835,236
+0.03(+2.68%)
Sep 07, 2017
1.100
1.169
1.050
1.120
579,917
+0.07(+6.67%)
Sep 06, 2017
1.080
1.080
1.050
1.050
128,868
-0.03(-2.78%)
Sep 05, 2017
1.090
1.120
1.050
1.080
76,306
-0.02(-1.82%)
Sep 01, 2017
1.050
1.120
1.040
1.100
120,374
+0.06(+5.77%)
Aug 31, 2017
1.080
1.090
1.040
1.040
59,242
-0.05(-4.59%)
Aug 30, 2017
1.070
1.130
1.070
1.090
103,159
+0.00(+0.00%)
Aug 29, 2017
1.110
1.140
1.060
1.090
138,025
-0.01(-0.91%)
Aug 28, 2017
1.100
1.180
1.088
1.100
313,594
+0.00(+0.00%)
Aug 25, 2017
1.050
1.100
1.050
1.100
160,310
+0.05(+4.60%)
Aug 24, 2017
1.040
1.070
1.021
1.052
153,814
+0.01(+1.12%)
Aug 23, 2017
1.005
1.050
1.000
1.040
18,207
+0.00(+0.00%)
Aug 22, 2017
1.000
1.050
0.9800
1.040
92,167
+0.02(+1.96%)
Aug 21, 2017
0.9901
1.030
0.9691
1.020
118,468
+0.01(+0.99%)
Aug 18, 2017
1.000
1.020
0.9950
1.010
47,217
+0.01(+1.00%)
Aug 17, 2017
1.015
1.030
1.000
1.000
29,839
-0.03(-2.91%)
Aug 16, 2017
1.010
1.040
1.000
1.030
41,443
+0.03(+3.00%)
Aug 15, 2017
1.030
1.040
1.000
1.000
88,951
-0.03(-2.91%)
Aug 14, 2017
1.040
1.040
1.020
1.030
90,311
+0.01(+0.98%)
Aug 11, 2017
0.9900
1.050
0.9900
1.020
90,140
+0.01(+0.86%)
Aug 10, 2017
0.9100
1.046
0.9100
1.011
365,941
+0.08(+8.17%)
Aug 09, 2017
0.9975
1.010
0.9108
0.9349
120,682
-0.02(-1.59%)
Aug 08, 2017
1.030
1.040
0.9500
0.9500
51,371
-0.04(-4.04%)
Aug 07, 2017
0.9850
1.000
0.9700
0.9900
54,932
+0.01(+0.51%)
Aug 04, 2017
0.9700
1.040
0.9576
0.9850
102,817
+0.02(+1.55%)
Aug 03, 2017
0.9100
0.9800
0.9100
0.9700
159,435
+0.04(+4.30%)
Aug 02, 2017
1.020
1.022
0.8800
0.9300
695,200
-0.10(-9.71%)
Aug 01, 2017
1.030
1.050
1.010
1.030
230,601
-0.02(-1.90%)
Jul 31, 2017
1.090
1.090
1.030
1.050
199,821
-0.05(-4.55%)
Jul 28, 2017
1.080
1.100
1.050
1.100
121,325
+0.01(+0.92%)
Jul 27, 2017
1.120
1.148
1.050
1.090
306,590
-0.05(-4.39%)
Jul 26, 2017
1.122
1.140
1.110
1.140
140,077
+0.03(+2.70%)
Jul 25, 2017
1.160
1.170
1.110
1.110
154,374
-0.05(-4.31%)
Jul 24, 2017
1.170
1.180
1.130
1.160
135,287
+0.01(+0.87%)
Jul 21, 2017
1.110
1.160
1.110
1.150
213,645
+0.04(+3.60%)
Jul 20, 2017
1.161
1.110
1.110
279,750
+0.00(+0.00%)
Jul 19, 2017
1.100
1.130
1.100
1.110
247,266
+0.00(+0.00%)
Jul 18, 2017
1.090
1.150
1.090
1.110
441,620
+0.03(+2.78%)
Jul 17, 2017
1.100
1.140
1.080
1.080
262,034
-0.01(-0.92%)
Jul 14, 2017
1.100
1.100
1.070
1.090
196,618
+0.00(+0.00%)
Jul 13, 2017
1.110
1.120
1.060
1.090
214,039
-0.01(-0.91%)
Jul 12, 2017
1.120
1.150
1.090
1.100
416,586
-0.02(-1.79%)
Jul 11, 2017
1.100
1.150
1.082
1.120
307,449
+0.02(+1.82%)
Jul 10, 2017
1.100
1.110
1.050
1.100
758,068
+0.03(+2.80%)
Jul 07, 2017
1.080
1.080
1.030
1.070
206,967
-0.01(-0.93%)
Jul 06, 2017
1.090
1.100
1.060
1.080
84,630
-0.01(-0.92%)
Jul 05, 2017
1.100
1.100
1.080
1.090
159,617
+0.00(+0.00%)
Jul 03, 2017
1.080
1.110
1.070
1.090
69,977
+0.01(+0.93%)
Jun 30, 2017
1.080
1.100
1.080
1.080
99,859
+0.00(+0.00%)
Jun 29, 2017
1.090
1.100
1.070
1.080
110,223
-0.01(-0.92%)
Jun 28, 2017
1.100
1.100
1.080
1.090
73,662
+0.01(+0.93%)
Jun 27, 2017
1.090
1.110
1.080
1.080
133,126
-0.01(-0.92%)
Jun 26, 2017
1.060
1.110
1.040
1.090
502,990
+0.04(+3.81%)
Jun 23, 2017
1.040
1.080
1.030
1.050
121,569
+0.01(+0.96%)
Jun 22, 2017
0.9800
1.060
0.9800
1.040
177,311
+0.06(+6.04%)
Jun 21, 2017
1.020
1.020
0.9800
0.9808
256,259
-0.01(-0.93%)
Jun 20, 2017
1.080
1.085
0.9611
0.9900
442,166
-0.08(-7.48%)
Jun 19, 2017
1.080
1.080
1.050
1.070
197,877
-0.01(-0.93%)
Jun 16, 2017
1.100
1.120
1.065
1.080
297,721
-0.03(-2.70%)
Jun 15, 2017
1.120
1.130
1.080
1.110
200,505
-0.01(-0.89%)
Jun 14, 2017
1.250
1.250
1.000
1.120
1,506,198
-0.14(-11.11%)
Jun 13, 2017
1.270
1.270
1.240
1.260
70,091
+0.00(+0.00%)
Jun 12, 2017
1.250
1.310
1.250
1.260
175,987
+0.00(+0.00%)
Jun 09, 2017
1.230
1.280
1.230
1.260
95,970
+0.02(+1.61%)
Jun 08, 2017
1.260
1.290
1.220
1.240
125,373
-0.05(-3.88%)
Jun 07, 2017
1.260
1.320
1.250
1.290
75,169
+0.03(+2.38%)
Jun 06, 2017
1.300
1.320
1.200
1.260
164,061
+0.02(+1.61%)
Jun 05, 2017
1.260
1.300
1.230
1.240
107,426
-0.01(-0.80%)
Jun 02, 2017
1.220
1.280
1.220
1.250
86,979
+0.02(+1.63%)
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.