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
Xbiotech Inc
(NQ:
XBIT
)
6.740
-0.360 (-5.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 29, 2020
12.78
12.78
11.98
12.35
351,092
-0.20(-1.62%)
May 28, 2020
13.35
13.35
12.44
12.55
184,661
-0.51(-3.92%)
May 27, 2020
13.12
13.27
12.21
13.06
241,533
+0.01(+0.07%)
May 26, 2020
13.12
13.31
12.74
13.05
147,661
+0.31(+2.43%)
May 22, 2020
12.68
13.20
12.51
12.74
131,815
-0.06(-0.48%)
May 21, 2020
12.46
12.84
12.29
12.81
101,617
+0.38(+3.06%)
May 20, 2020
12.13
12.81
12.08
12.43
161,550
+0.35(+2.93%)
May 19, 2020
12.56
12.73
11.86
12.07
435,873
-0.49(-3.87%)
May 18, 2020
13.17
13.47
12.48
12.56
273,091
-0.08(-0.63%)
May 15, 2020
12.59
12.85
12.47
12.64
107,941
+0.11(+0.85%)
May 14, 2020
12.82
12.99
12.38
12.53
227,396
-0.62(-4.70%)
May 13, 2020
13.96
14.30
12.74
13.15
258,687
-0.91(-6.47%)
May 12, 2020
14.22
14.76
13.74
14.06
222,896
-0.14(-1.00%)
May 11, 2020
13.94
14.40
13.58
14.20
179,035
+0.27(+1.90%)
May 08, 2020
13.19
14.00
13.11
13.94
145,845
+0.95(+7.28%)
May 07, 2020
13.10
13.35
12.86
12.99
137,744
-0.08(-0.61%)
May 06, 2020
13.34
13.43
12.59
13.07
256,060
-0.19(-1.40%)
May 05, 2020
13.57
13.87
13.19
13.26
274,493
-0.29(-2.15%)
May 04, 2020
13.92
14.41
13.35
13.55
337,586
-0.29(-2.11%)
May 01, 2020
14.58
14.59
12.79
13.84
817,480
-0.14(-1.01%)
Apr 30, 2020
13.42
14.30
13.04
13.98
587,283
+0.51(+3.81%)
Apr 29, 2020
12.70
13.54
12.43
13.47
498,868
+0.98(+7.86%)
Apr 28, 2020
13.26
13.46
12.09
12.49
249,100
-0.72(-5.42%)
Apr 27, 2020
12.32
13.39
12.01
13.20
350,015
+1.10(+9.05%)
Apr 24, 2020
11.96
12.44
11.66
12.11
147,429
+0.11(+0.88%)
Apr 23, 2020
11.99
12.27
11.84
12.00
197,902
+0.28(+2.41%)
Apr 22, 2020
12.16
12.16
11.70
11.72
160,943
-0.07(-0.60%)
Apr 21, 2020
11.27
11.84
11.07
11.79
161,759
+0.28(+2.46%)
Apr 20, 2020
12.09
12.13
11.44
11.51
313,759
-0.57(-4.76%)
Apr 17, 2020
12.09
12.16
11.75
12.08
265,101
+0.19(+1.56%)
Apr 16, 2020
11.97
12.24
11.54
11.90
200,645
-0.07(-0.59%)
Apr 15, 2020
12.23
12.41
11.54
11.97
259,664
-0.50(-4.04%)
Apr 14, 2020
12.18
12.60
12.11
12.47
397,467
+0.57(+4.83%)
Apr 13, 2020
11.75
12.18
11.51
11.90
230,600
+0.12(+1.05%)
Apr 09, 2020
11.27
11.96
10.92
11.77
384,696
+0.51(+4.55%)
Apr 08, 2020
10.81
11.31
10.54
11.26
249,615
+0.45(+4.17%)
Apr 07, 2020
11.48
11.58
10.34
10.81
425,638
-0.58(-5.12%)
Apr 06, 2020
11.93
11.93
9.784
11.39
929,280
+1.24(+12.18%)
Apr 03, 2020
9.625
10.23
9.466
10.15
315,790
+0.49(+5.03%)
Apr 02, 2020
9.094
9.722
9.059
9.669
272,837
+0.49(+5.29%)
Apr 01, 2020
9.271
9.377
9.015
9.183
193,220
-0.20(-2.17%)
Mar 31, 2020
9.103
9.421
9.059
9.386
274,717
+0.33(+3.61%)
Mar 30, 2020
8.794
9.139
8.573
9.059
323,530
+0.39(+4.49%)
Mar 27, 2020
8.326
8.767
8.193
8.670
267,816
+0.30(+3.59%)
Mar 26, 2020
8.891
9.345
8.317
8.370
497,313
-0.55(-6.14%)
Mar 25, 2020
8.820
9.024
8.458
8.918
194,623
+0.12(+1.41%)
Mar 24, 2020
8.767
9.103
8.458
8.794
365,438
+0.21(+2.47%)
Mar 23, 2020
8.458
8.882
8.060
8.582
440,273
+0.24(+2.86%)
Mar 20, 2020
9.271
9.271
8.202
8.343
929,155
-0.80(-8.70%)
Mar 19, 2020
8.573
9.483
8.449
9.139
513,388
+0.42(+4.76%)
Mar 18, 2020
8.617
9.112
8.281
8.723
379,247
-0.22(-2.47%)
Mar 17, 2020
8.193
9.015
7.866
8.944
570,729
+1.09(+13.84%)
Mar 16, 2020
8.706
8.723
7.707
7.857
449,072
-1.19(-13.18%)
Mar 13, 2020
8.794
9.722
8.767
9.050
707,276
+0.31(+3.54%)
Mar 12, 2020
8.838
9.086
8.467
8.741
401,132
-0.73(-7.74%)
Mar 11, 2020
9.687
9.810
9.156
9.474
612,398
-0.25(-2.55%)
Mar 10, 2020
9.474
9.899
9.218
9.722
643,611
+0.42(+4.56%)
Mar 09, 2020
9.280
9.634
9.028
9.298
578,303
-0.54(-5.48%)
Mar 06, 2020
9.952
10.09
9.554
9.837
518,888
-0.32(-3.13%)
Mar 05, 2020
10.32
10.46
10.00
10.15
447,957
-0.35(-3.36%)
Mar 04, 2020
10.48
10.69
10.36
10.51
327,654
+0.04(+0.42%)
Mar 03, 2020
10.73
10.82
10.32
10.46
1,075,051
-0.39(-3.58%)
Mar 02, 2020
10.86
10.92
10.43
10.85
617,250
+0.02(+0.16%)
Feb 28, 2020
10.76
11.09
10.67
10.84
487,433
-0.18(-1.61%)
Feb 27, 2020
11.15
11.52
10.84
11.01
689,054
-0.24(-2.12%)
Feb 26, 2020
11.50
11.62
11.12
11.25
609,199
-0.25(-2.15%)
Feb 25, 2020
11.49
11.62
11.09
11.50
636,293
+0.04(+0.31%)
Feb 24, 2020
12.29
12.32
11.45
11.46
962,734
-0.97(-7.82%)
Feb 21, 2020
12.52
12.87
12.22
12.44
1,728,985
-0.20(-1.61%)
Feb 20, 2020
12.91
12.95
12.54
12.64
1,125,970
-0.22(-1.72%)
Feb 19, 2020
13.04
13.17
12.72
12.86
1,397,489
-0.33(-2.48%)
Feb 18, 2020
13.40
13.48
12.91
13.19
901,794
-0.12(-0.93%)
Feb 14, 2020
14.72
14.94
13.02
13.31
1,446,233
-1.30(-8.89%)
Feb 13, 2020
14.60
15.91
14.31
14.61
2,642,416
-4.66(-24.17%)
Feb 12, 2020
19.08
20.06
18.57
19.27
1,653,136
+0.04(+0.18%)
Feb 11, 2020
19.52
19.54
19.03
19.23
864,848
-0.12(-0.64%)
Feb 10, 2020
19.53
19.82
19.23
19.36
1,105,383
-0.19(-0.95%)
Feb 07, 2020
19.20
19.60
19.07
19.54
1,420,323
+0.31(+1.61%)
Feb 06, 2020
19.30
19.34
19.02
19.23
1,684,564
+0.04(+0.23%)
Feb 05, 2020
19.36
19.44
18.95
19.19
1,871,677
-0.06(-0.32%)
Feb 04, 2020
19.17
19.58
19.16
19.25
1,270,701
+0.04(+0.18%)
Feb 03, 2020
19.75
19.82
19.05
19.21
872,206
-0.59(-2.99%)
Jan 31, 2020
19.90
20.16
19.60
19.81
686,796
-0.19(-0.93%)
Jan 30, 2020
20.15
20.27
19.93
19.99
705,023
-0.11(-0.53%)
Jan 29, 2020
20.38
20.41
19.97
20.10
977,821
-0.28(-1.39%)
Jan 28, 2020
20.69
21.10
20.24
20.38
1,071,794
-0.19(-0.95%)
Jan 27, 2020
20.28
21.03
19.95
20.58
1,170,065
+0.07(+0.34%)
Jan 24, 2020
20.11
20.77
19.96
20.50
1,565,150
+0.36(+1.80%)
Jan 23, 2020
19.90
20.25
19.90
20.14
1,016,637
+0.19(+0.93%)
Jan 22, 2020
20.20
20.42
19.94
19.96
1,258,944
-0.38(-1.87%)
Jan 21, 2020
21.18
21.21
19.82
20.34
1,665,857
-1.14(-5.31%)
Jan 17, 2020
22.03
22.10
21.02
21.48
1,488,097
-0.53(-2.39%)
Jan 16, 2020
22.13
22.32
21.58
22.00
1,153,750
-0.04(-0.18%)
Jan 15, 2020
21.66
22.25
21.24
22.04
3,237,791
+0.54(+2.51%)
Jan 14, 2020
21.79
23.33
21.21
21.50
8,512,294
+5.05(+30.67%)
Jan 13, 2020
16.20
16.47
15.80
16.46
248,346
+0.35(+2.20%)
Jan 10, 2020
16.25
16.43
15.79
16.10
191,669
-0.04(-0.27%)
Jan 09, 2020
15.97
16.60
15.91
16.15
191,569
+0.18(+1.11%)
Jan 08, 2020
16.22
16.64
15.91
15.97
333,364
-0.20(-1.26%)
Jan 07, 2020
16.32
16.65
16.08
16.17
599,014
-0.24(-1.45%)
Jan 06, 2020
16.47
16.59
15.73
16.41
226,492
-0.17(-1.01%)
Jan 03, 2020
16.77
17.23
16.54
16.58
226,744
-0.41(-2.39%)
Jan 02, 2020
16.56
17.36
16.53
16.99
344,863
+0.49(+2.97%)
Dec 31, 2019
17.31
17.55
16.44
16.50
311,038
-0.65(-3.79%)
Dec 30, 2019
16.95
17.46
16.70
17.15
351,036
+0.17(+0.99%)
Dec 27, 2019
16.90
17.15
16.42
16.98
251,410
-0.07(-0.42%)
Dec 26, 2019
17.62
17.84
16.88
17.05
200,406
-0.58(-3.31%)
Dec 24, 2019
17.63
18.34
17.38
17.63
361,162
+0.03(+0.15%)
Dec 23, 2019
17.50
17.67
17.10
17.61
435,389
+0.04(+0.25%)
Dec 20, 2019
17.33
17.76
17.13
17.56
1,108,945
+0.35(+2.05%)
Dec 19, 2019
17.18
17.41
17.01
17.21
300,072
-0.13(-0.76%)
Dec 18, 2019
17.50
17.57
16.97
17.34
293,757
-0.24(-1.36%)
Dec 17, 2019
17.32
17.67
17.16
17.58
335,308
+0.36(+2.10%)
Dec 16, 2019
17.49
17.49
16.85
17.22
291,765
-0.34(-1.91%)
Dec 13, 2019
17.50
17.63
17.15
17.55
254,578
+0.08(+0.45%)
Dec 12, 2019
17.13
17.71
16.89
17.47
398,892
+0.34(+2.01%)
Dec 11, 2019
17.68
17.78
16.79
17.13
515,101
+0.43(+2.57%)
Dec 10, 2019
16.79
17.40
15.21
16.70
1,361,026
-0.53(-3.10%)
Dec 09, 2019
20.15
20.28
16.50
17.23
5,452,541
+7.41(+75.36%)
Dec 06, 2019
9.934
9.934
9.342
9.828
278,792
+0.09(+0.91%)
Dec 05, 2019
10.11
10.32
9.554
9.740
267,012
-0.27(-2.74%)
Dec 04, 2019
9.810
10.32
9.810
10.01
338,801
+0.37(+3.85%)
Dec 03, 2019
9.616
10.20
9.448
9.642
266,009
-0.08(-0.82%)
Dec 02, 2019
10.30
10.81
9.545
9.722
343,792
-0.43(-4.26%)
Nov 29, 2019
10.52
10.87
10.14
10.15
328,463
-0.29(-2.75%)
Nov 27, 2019
10.35
10.63
10.17
10.44
208,641
+0.24(+2.38%)
Nov 26, 2019
10.99
11.12
9.987
10.20
417,670
-0.93(-8.34%)
Nov 25, 2019
11.54
11.82
10.88
11.13
283,710
-0.23(-2.02%)
Nov 22, 2019
12.03
12.59
11.26
11.36
359,691
-0.59(-4.96%)
Nov 21, 2019
12.43
12.60
11.76
11.95
237,228
-0.56(-4.45%)
Nov 20, 2019
13.09
13.54
11.75
12.51
453,764
-0.51(-3.94%)
Nov 19, 2019
11.92
13.17
11.92
13.02
488,664
+1.23(+10.42%)
Nov 18, 2019
11.07
12.01
10.42
11.79
297,423
+0.72(+6.46%)
Nov 15, 2019
11.57
11.73
10.95
11.07
237,833
-0.52(-4.50%)
Nov 14, 2019
10.15
11.99
9.978
11.60
461,523
+1.48(+14.58%)
Nov 13, 2019
10.04
10.34
9.952
10.12
105,081
+0.22(+2.23%)
Nov 12, 2019
10.12
10.43
9.793
9.899
220,818
+0.06(+0.63%)
Nov 11, 2019
9.775
10.13
9.616
9.837
136,249
+0.04(+0.36%)
Nov 08, 2019
9.368
9.987
9.368
9.801
110,317
+0.50(+5.42%)
Nov 07, 2019
9.156
9.368
9.059
9.298
73,556
+0.14(+1.54%)
Nov 06, 2019
9.245
9.510
9.094
9.156
71,117
-0.10(-1.05%)
Nov 05, 2019
9.466
9.545
8.985
9.254
240,106
-0.11(-1.23%)
Nov 04, 2019
9.925
10.06
9.209
9.368
100,297
-0.60(-6.03%)
Nov 01, 2019
9.616
10.01
9.510
9.969
144,940
+0.36(+3.77%)
Oct 31, 2019
9.695
9.824
9.324
9.607
123,553
-0.11(-1.09%)
Oct 30, 2019
9.192
9.766
9.103
9.713
164,020
+0.47(+5.07%)
Oct 29, 2019
8.997
9.342
8.927
9.245
213,572
+0.26(+2.85%)
Oct 28, 2019
8.820
9.068
8.493
8.988
115,049
+0.16(+1.80%)
Oct 25, 2019
8.697
8.953
8.697
8.829
127,968
+0.08(+0.91%)
Oct 24, 2019
8.246
8.820
8.246
8.750
93,026
+0.49(+5.88%)
Oct 23, 2019
8.308
8.440
8.060
8.264
112,400
+0.04(+0.54%)
Oct 22, 2019
8.688
9.077
8.175
8.219
160,225
-0.43(-5.01%)
Oct 21, 2019
8.396
8.653
8.299
8.653
124,528
+0.34(+4.15%)
Oct 18, 2019
8.025
8.361
8.025
8.308
76,826
+0.27(+3.30%)
Oct 17, 2019
7.804
8.175
7.804
8.043
78,195
+0.24(+3.06%)
Oct 16, 2019
7.716
7.928
7.645
7.804
30,638
+0.05(+0.68%)
Oct 15, 2019
7.565
7.866
7.389
7.751
79,084
+0.20(+2.69%)
Oct 14, 2019
7.636
7.760
7.389
7.548
87,477
-0.08(-1.04%)
Oct 11, 2019
7.610
7.733
7.565
7.627
140,301
+0.04(+0.58%)
Oct 10, 2019
7.380
7.636
7.371
7.583
137,107
+0.22(+3.00%)
Oct 09, 2019
8.016
8.105
7.230
7.362
213,469
-0.58(-7.34%)
Oct 08, 2019
7.999
8.122
7.848
7.945
102,788
-0.06(-0.77%)
Oct 07, 2019
7.954
8.166
7.954
8.007
94,204
+0.10(+1.23%)
Oct 04, 2019
8.158
8.299
7.636
7.910
181,825
-0.32(-3.87%)
Oct 03, 2019
8.131
8.334
7.892
8.228
107,523
+0.03(+0.32%)
Oct 02, 2019
8.847
9.050
8.025
8.202
280,772
-0.76(-8.48%)
Oct 01, 2019
9.315
9.545
8.847
8.962
353,471
-0.28(-3.06%)
Sep 30, 2019
9.103
9.457
9.033
9.245
218,586
+0.15(+1.65%)
Sep 27, 2019
8.750
9.139
8.617
9.094
139,848
+0.38(+4.31%)
Sep 26, 2019
9.103
9.103
8.653
8.719
144,194
-0.44(-4.82%)
Sep 25, 2019
8.873
9.174
8.732
9.161
104,627
+0.29(+3.24%)
Sep 24, 2019
9.139
9.280
8.529
8.873
186,465
-0.28(-3.09%)
Sep 23, 2019
8.432
9.174
8.432
9.156
263,473
+0.65(+7.58%)
Sep 20, 2019
8.458
8.529
8.087
8.511
382,094
+0.01(+0.10%)
Sep 19, 2019
8.485
8.653
8.370
8.502
261,572
+0.01(+0.10%)
Sep 18, 2019
8.573
8.573
8.387
8.493
120,477
-0.01(-0.10%)
Sep 17, 2019
8.405
8.582
8.140
8.502
131,447
+0.03(+0.31%)
Sep 16, 2019
8.573
8.745
8.379
8.476
123,809
-0.10(-1.13%)
Sep 13, 2019
8.069
8.573
8.043
8.573
232,288
+0.56(+6.95%)
Sep 12, 2019
8.043
8.122
7.866
8.016
80,185
+0.06(+0.78%)
Sep 11, 2019
8.016
8.175
7.866
7.954
154,489
-0.01(-0.11%)
Sep 10, 2019
7.822
8.096
7.725
7.963
155,659
+0.10(+1.24%)
Sep 09, 2019
7.813
7.910
7.512
7.866
66,936
+0.08(+1.02%)
Sep 06, 2019
7.610
7.910
7.539
7.786
96,513
+0.19(+2.56%)
Sep 05, 2019
7.548
7.751
7.548
7.592
94,444
+0.10(+1.30%)
Sep 04, 2019
7.512
7.583
7.380
7.495
84,727
-0.02(-0.24%)
Sep 03, 2019
7.415
7.601
7.380
7.512
114,575
+0.13(+1.80%)
Aug 30, 2019
7.203
7.459
7.141
7.380
55,215
+0.20(+2.83%)
Aug 29, 2019
7.115
7.300
7.062
7.177
150,342
+0.11(+1.50%)
Aug 28, 2019
7.053
7.177
6.956
7.071
91,483
+0.01(+0.13%)
Aug 27, 2019
7.203
7.451
7.035
7.062
76,063
-0.05(-0.75%)
Aug 26, 2019
7.344
7.424
7.026
7.115
161,615
-0.15(-2.07%)
Aug 23, 2019
7.645
7.698
7.132
7.265
161,346
-0.34(-4.42%)
Aug 22, 2019
7.291
7.937
7.291
7.601
348,072
+0.33(+4.50%)
Aug 21, 2019
7.221
7.486
7.066
7.274
131,410
+0.12(+1.73%)
Aug 20, 2019
7.574
7.601
6.911
7.150
187,573
-0.47(-6.15%)
Aug 19, 2019
7.247
7.839
7.185
7.618
205,206
+0.42(+5.77%)
Aug 16, 2019
7.026
7.283
7.026
7.203
127,176
+0.34(+5.03%)
Aug 15, 2019
6.823
7.256
6.805
6.858
343,743
+0.03(+0.39%)
Aug 14, 2019
6.540
6.956
6.425
6.832
162,585
+0.29(+4.46%)
Aug 13, 2019
6.346
6.584
6.346
6.540
84,909
+0.20(+3.21%)
Aug 12, 2019
6.337
6.558
6.275
6.337
158,289
+0.07(+1.13%)
Aug 09, 2019
6.425
6.584
6.187
6.266
94,024
-0.11(-1.80%)
Aug 08, 2019
6.310
6.549
6.275
6.381
109,884
+0.13(+2.12%)
Aug 07, 2019
6.151
6.478
6.143
6.249
80,006
+0.10(+1.58%)
Aug 06, 2019
6.143
6.275
6.063
6.151
68,296
+0.04(+0.72%)
Aug 05, 2019
6.240
6.452
6.054
6.107
78,231
-0.34(-5.34%)
Aug 02, 2019
6.337
6.646
6.319
6.452
106,470
+0.02(+0.27%)
Aug 01, 2019
6.249
6.584
6.249
6.434
89,043
+0.21(+3.41%)
Jul 31, 2019
6.275
6.576
6.169
6.222
199,391
+0.07(+1.15%)
Jul 30, 2019
6.125
6.196
6.045
6.151
98,758
+0.03(+0.43%)
Jul 29, 2019
6.249
6.399
6.089
6.125
329,616
-0.11(-1.84%)
Jul 26, 2019
6.496
6.584
6.107
6.240
94,024
-0.17(-2.62%)
Jul 25, 2019
6.187
6.690
6.187
6.408
395,022
+0.34(+5.69%)
Jul 24, 2019
6.302
6.302
6.054
6.063
115,463
-0.20(-3.24%)
Jul 23, 2019
6.319
6.319
6.204
6.266
107,889
-0.11(-1.80%)
Jul 22, 2019
6.372
6.434
6.275
6.381
55,706
+0.07(+1.12%)
Jul 19, 2019
6.355
6.425
6.275
6.310
81,125
-0.04(-0.70%)
Jul 18, 2019
6.372
6.443
6.293
6.355
63,545
-0.03(-0.42%)
Jul 17, 2019
6.363
6.496
6.275
6.381
70,516
+0.05(+0.84%)
Jul 16, 2019
6.328
6.558
6.293
6.328
57,831
-0.03(-0.42%)
Jul 15, 2019
6.478
6.540
6.222
6.355
100,788
-0.09(-1.37%)
Jul 12, 2019
6.841
6.869
6.372
6.443
158,744
-0.42(-6.06%)
Jul 11, 2019
6.885
6.947
6.646
6.858
108,381
+0.00(+0.00%)
Jul 10, 2019
6.938
7.238
6.531
6.858
94,189
-0.06(-0.89%)
Jul 09, 2019
6.876
7.038
6.832
6.920
161,845
+0.11(+1.56%)
Jul 08, 2019
6.894
6.929
6.664
6.814
89,446
-0.05(-0.77%)
Jul 05, 2019
7.124
7.177
6.699
6.867
172,434
-0.24(-3.36%)
Jul 03, 2019
6.523
7.194
6.452
7.106
126,610
+0.59(+9.09%)
Jul 02, 2019
6.673
6.788
6.293
6.514
183,281
-0.16(-2.38%)
Jul 01, 2019
6.629
6.788
6.540
6.673
242,867
-0.03(-0.40%)
Jun 28, 2019
6.584
6.938
6.408
6.699
2,639,020
+0.11(+1.74%)
Jun 27, 2019
6.452
6.708
6.240
6.584
196,167
+0.14(+2.19%)
Jun 26, 2019
6.717
6.717
6.302
6.443
168,198
-0.19(-2.80%)
Jun 25, 2019
6.505
6.814
6.372
6.629
139,022
+0.13(+2.04%)
Jun 24, 2019
6.682
6.823
6.452
6.496
124,181
-0.17(-2.52%)
Jun 21, 2019
6.514
6.735
6.372
6.664
350,752
+0.18(+2.72%)
Jun 20, 2019
6.549
6.832
6.408
6.487
186,998
-0.05(-0.81%)
Jun 19, 2019
6.682
6.788
6.434
6.540
141,800
-0.23(-3.39%)
Jun 18, 2019
6.629
6.779
6.540
6.770
180,283
+0.34(+5.22%)
Jun 17, 2019
6.328
6.606
6.275
6.434
131,818
+0.11(+1.82%)
Jun 14, 2019
6.399
6.399
6.112
6.319
194,950
+0.14(+2.29%)
Jun 13, 2019
6.372
6.505
6.098
6.178
137,845
-0.12(-1.96%)
Jun 12, 2019
6.257
6.487
6.222
6.302
176,721
+0.03(+0.42%)
Jun 11, 2019
6.549
6.549
6.213
6.275
285,257
-0.08(-1.25%)
Jun 10, 2019
6.911
6.911
6.275
6.355
350,292
-0.54(-7.82%)
Jun 07, 2019
6.805
7.026
6.646
6.894
323,145
+0.14(+2.09%)
Jun 06, 2019
6.355
6.973
6.204
6.752
402,758
+0.47(+7.45%)
Jun 05, 2019
6.363
6.496
6.187
6.284
569,885
-0.01(-0.14%)
Jun 04, 2019
6.682
6.682
6.213
6.293
293,798
-0.37(-5.57%)
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.