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 (%)
Jul 29, 2016
12.29
12.74
12.29
12.61
78,050
+0.19(+1.57%)
Jul 28, 2016
12.82
12.89
12.13
12.42
160,289
-0.03(-0.21%)
Jul 27, 2016
12.14
12.46
12.06
12.44
131,731
+0.22(+1.81%)
Jul 26, 2016
12.07
12.51
12.06
12.22
202,376
-0.06(-0.50%)
Jul 25, 2016
13.80
13.81
12.15
12.29
674,061
-1.77(-12.58%)
Jul 22, 2016
14.11
14.14
13.68
14.05
69,544
+0.03(+0.19%)
Jul 21, 2016
14.08
14.32
13.92
14.03
127,714
-0.04(-0.31%)
Jul 20, 2016
13.66
14.14
13.52
14.07
167,983
+0.39(+2.84%)
Jul 19, 2016
12.99
13.70
12.84
13.68
223,726
+0.61(+4.67%)
Jul 18, 2016
13.10
13.26
12.77
13.07
277,013
-0.14(-1.07%)
Jul 15, 2016
13.26
13.58
12.24
13.21
1,029,819
-0.39(-2.86%)
Jul 14, 2016
15.96
16.70
13.16
13.60
1,669,080
-2.49(-15.49%)
Jul 13, 2016
15.94
16.73
15.81
16.09
334,922
-0.03(-0.16%)
Jul 12, 2016
17.03
18.12
15.10
16.12
1,425,891
-0.98(-5.74%)
Jul 11, 2016
13.95
18.02
13.94
17.10
2,464,082
+3.16(+22.62%)
Jul 08, 2016
13.03
14.04
12.73
13.95
448,232
+0.88(+6.77%)
Jul 07, 2016
12.82
13.57
12.43
13.06
697,413
-1.79(-12.02%)
Jul 05, 2016
21.42
21.63
11.05
14.85
7,142,985
-7.16(-32.53%)
Jul 01, 2016
19.00
22.10
18.64
22.01
1,214,510
+3.52(+19.02%)
Jun 30, 2016
18.12
18.91
17.25
18.49
554,394
+0.04(+0.19%)
Jun 29, 2016
17.04
18.47
17.04
18.45
279,354
+1.57(+9.32%)
Jun 28, 2016
16.77
17.50
16.71
16.88
343,145
+0.23(+1.38%)
Jun 27, 2016
16.00
16.66
15.49
16.65
389,975
+0.60(+3.74%)
Jun 24, 2016
14.52
16.32
14.41
16.05
2,104,696
+0.85(+5.58%)
Jun 23, 2016
14.81
15.44
14.80
15.20
240,700
+0.40(+2.69%)
Jun 22, 2016
14.57
15.00
14.14
14.80
224,305
+0.44(+3.08%)
Jun 21, 2016
14.66
15.02
14.22
14.36
198,917
-0.22(-1.51%)
Jun 20, 2016
14.36
15.44
13.96
14.58
175,529
+0.46(+3.25%)
Jun 17, 2016
15.56
15.56
14.08
14.12
272,395
-0.89(-5.94%)
Jun 16, 2016
14.74
15.15
14.49
15.02
186,047
+0.44(+3.03%)
Jun 15, 2016
15.23
15.23
14.30
14.57
252,094
+0.56(+3.97%)
Jun 14, 2016
14.01
14.32
13.70
14.02
185,302
+0.00(+0.00%)
Jun 13, 2016
14.05
14.57
13.80
14.02
175,758
-0.02(-0.16%)
Jun 10, 2016
14.57
15.35
13.92
14.04
256,802
-0.71(-4.82%)
Jun 09, 2016
16.88
17.31
13.64
14.75
680,892
-2.11(-12.53%)
Jun 08, 2016
15.78
16.88
15.56
16.86
322,638
+0.96(+6.06%)
Jun 07, 2016
15.34
16.09
15.00
15.90
404,308
+0.94(+6.26%)
Jun 06, 2016
14.87
15.32
14.37
14.96
158,825
+0.19(+1.26%)
Jun 03, 2016
15.53
15.53
14.61
14.78
247,066
-0.33(-2.16%)
Jun 02, 2016
14.34
15.78
14.34
15.10
344,084
+0.87(+6.08%)
Jun 01, 2016
13.91
14.88
13.69
14.24
359,830
+0.63(+4.61%)
May 31, 2016
12.82
13.83
12.82
13.61
604,331
+0.86(+6.72%)
May 27, 2016
12.27
12.75
12.75
12.75
209,207
+0.36(+2.92%)
May 26, 2016
12.37
12.64
12.02
12.39
230,699
+0.14(+1.16%)
May 25, 2016
12.33
12.51
12.06
12.25
105,670
-0.12(-1.00%)
May 24, 2016
12.28
12.56
11.75
12.37
242,624
+0.49(+4.09%)
May 23, 2016
11.91
11.96
11.62
11.89
170,549
+0.06(+0.52%)
May 20, 2016
12.23
12.64
11.71
11.83
304,176
-0.11(-0.96%)
May 19, 2016
13.26
13.43
11.93
11.94
204,904
-1.33(-9.99%)
May 18, 2016
12.42
13.81
12.42
13.27
192,780
+0.86(+6.91%)
May 17, 2016
12.45
12.82
12.06
12.41
98,749
+0.04(+0.29%)
May 16, 2016
11.37
12.54
11.37
12.37
70,786
+1.04(+9.20%)
May 13, 2016
10.98
11.48
10.76
11.33
78,736
+0.43(+3.97%)
May 12, 2016
11.44
11.44
10.61
10.90
52,761
-0.48(-4.20%)
May 11, 2016
11.43
11.64
11.23
11.37
23,861
-0.13(-1.15%)
May 10, 2016
11.01
11.60
10.85
11.51
50,264
+0.47(+4.24%)
May 09, 2016
10.69
11.37
10.46
11.04
28,761
+0.30(+2.80%)
May 06, 2016
10.65
11.01
10.46
10.74
38,131
+0.00(+0.00%)
May 05, 2016
10.86
11.15
10.27
10.74
95,674
-0.13(-1.22%)
May 04, 2016
11.37
11.49
10.70
10.87
85,168
-0.56(-4.87%)
May 03, 2016
11.49
11.72
11.17
11.43
81,796
-0.05(-0.46%)
May 02, 2016
11.27
11.49
10.76
11.48
113,330
+0.21(+1.88%)
Apr 29, 2016
11.48
11.48
10.97
11.27
80,627
-0.32(-2.75%)
Apr 28, 2016
11.81
12.10
11.45
11.59
90,749
-0.25(-2.09%)
Apr 27, 2016
12.39
12.39
11.66
11.83
95,709
-0.67(-5.37%)
Apr 26, 2016
12.10
12.64
11.78
12.51
97,932
+0.34(+2.76%)
Apr 25, 2016
12.17
12.34
11.58
12.17
160,747
+0.05(+0.44%)
Apr 22, 2016
12.10
12.20
11.84
12.12
85,535
+0.06(+0.51%)
Apr 21, 2016
11.83
12.17
10.71
12.06
368,344
+0.11(+0.96%)
Apr 20, 2016
12.01
12.23
11.75
11.94
68,008
+0.07(+0.60%)
Apr 19, 2016
13.06
13.17
11.75
11.87
573,106
-1.38(-10.41%)
Apr 18, 2016
12.43
13.26
12.37
13.25
236,917
+1.08(+8.86%)
Apr 15, 2016
10.61
13.04
10.61
12.17
435,729
+1.52(+14.27%)
Apr 14, 2016
10.73
10.74
10.46
10.65
44,172
+0.04(+0.42%)
Apr 13, 2016
10.64
11.02
10.40
10.61
135,968
-0.08(-0.74%)
Apr 12, 2016
10.18
11.04
10.18
10.69
84,672
+0.49(+4.77%)
Apr 11, 2016
10.16
10.93
10.06
10.20
96,819
+0.13(+1.32%)
Apr 08, 2016
9.890
10.16
9.474
10.07
74,456
+0.34(+3.45%)
Apr 07, 2016
9.077
9.828
8.966
9.731
73,479
+0.58(+6.38%)
Apr 06, 2016
8.980
9.262
8.891
9.147
114,378
+0.19(+2.07%)
Apr 05, 2016
9.245
9.271
8.838
8.962
113,245
+0.12(+1.40%)
Apr 04, 2016
8.953
9.254
8.387
8.838
133,217
+0.48(+5.71%)
Apr 01, 2016
8.520
8.520
8.105
8.361
86,633
+0.01(+0.11%)
Mar 31, 2016
8.582
8.670
8.228
8.352
159,886
-0.12(-1.46%)
Mar 30, 2016
9.368
9.368
8.405
8.476
65,698
-0.42(-4.67%)
Mar 29, 2016
9.121
9.262
8.759
8.891
139,772
-0.17(-1.85%)
Mar 28, 2016
8.900
9.121
8.105
9.059
91,191
-0.14(-1.54%)
Mar 24, 2016
8.396
9.200
9.200
9.200
252,428
+0.93(+11.22%)
Mar 23, 2016
7.945
8.387
7.645
8.272
84,137
+0.37(+4.70%)
Mar 22, 2016
7.521
7.945
7.521
7.901
23,733
+0.29(+3.83%)
Mar 21, 2016
7.733
7.733
7.384
7.610
52,964
-0.27(-3.37%)
Mar 18, 2016
7.398
7.875
7.035
7.875
180,485
+0.54(+7.35%)
Mar 17, 2016
7.689
7.689
7.291
7.336
53,828
-0.40(-5.14%)
Mar 16, 2016
7.504
7.760
7.291
7.733
52,890
+0.24(+3.18%)
Mar 15, 2016
7.760
8.122
7.212
7.495
99,579
-0.31(-3.96%)
Mar 14, 2016
7.353
7.848
7.353
7.804
51,641
+0.39(+5.24%)
Mar 11, 2016
7.141
7.495
7.088
7.415
39,736
+0.32(+4.48%)
Mar 10, 2016
7.424
7.592
6.969
7.097
100,104
-0.30(-4.06%)
Mar 09, 2016
7.380
7.760
7.141
7.398
37,051
+0.09(+1.21%)
Mar 08, 2016
7.424
7.707
7.079
7.309
85,339
-0.05(-0.72%)
Mar 07, 2016
7.088
7.848
7.071
7.362
136,146
+0.28(+4.00%)
Mar 04, 2016
7.071
7.451
7.000
7.079
145,815
+0.01(+0.13%)
Mar 03, 2016
7.159
7.468
6.982
7.071
166,531
+0.00(+0.00%)
Mar 02, 2016
6.841
7.088
6.717
7.071
63,280
+0.19(+2.70%)
Mar 01, 2016
6.797
6.894
6.553
6.885
32,560
+0.11(+1.70%)
Feb 29, 2016
6.858
7.071
6.726
6.770
40,376
-0.07(-1.03%)
Feb 26, 2016
6.673
7.017
6.655
6.841
37,992
+0.15(+2.25%)
Feb 25, 2016
7.000
7.035
6.470
6.690
52,069
-0.25(-3.57%)
Feb 24, 2016
6.938
7.044
6.629
6.938
111,132
+0.18(+2.61%)
Feb 23, 2016
6.903
7.062
6.673
6.761
37,961
-0.04(-0.65%)
Feb 22, 2016
7.247
7.247
6.452
6.805
123,825
-0.39(-5.41%)
Feb 19, 2016
7.238
7.477
7.009
7.194
56,622
+0.00(+0.00%)
Feb 18, 2016
7.344
7.406
7.026
7.194
52,932
-0.04(-0.49%)
Feb 17, 2016
7.468
7.477
7.079
7.230
72,001
-0.11(-1.45%)
Feb 16, 2016
7.097
7.486
7.071
7.336
132,947
+0.27(+3.75%)
Feb 12, 2016
6.903
7.071
7.071
7.071
36,659
+0.30(+4.44%)
Feb 11, 2016
6.399
6.938
6.372
6.770
35,660
+0.21(+3.23%)
Feb 10, 2016
6.602
7.062
6.558
6.558
33,303
+0.04(+0.68%)
Feb 09, 2016
6.363
7.013
6.266
6.514
54,107
+0.04(+0.68%)
Feb 08, 2016
6.805
6.832
6.284
6.470
93,729
-0.35(-5.18%)
Feb 05, 2016
7.035
7.115
6.823
6.823
62,628
-0.22(-3.14%)
Feb 04, 2016
6.805
7.124
6.717
7.044
61,479
+0.32(+4.73%)
Feb 03, 2016
7.141
7.141
6.549
6.726
74,217
-0.38(-5.35%)
Feb 02, 2016
7.203
7.371
6.995
7.106
76,990
-0.13(-1.83%)
Feb 01, 2016
7.336
7.420
7.079
7.238
76,099
-0.05(-0.73%)
Jan 29, 2016
7.212
7.486
6.991
7.291
128,093
+0.15(+2.10%)
Jan 28, 2016
7.026
7.300
6.717
7.141
145,040
+0.24(+3.46%)
Jan 27, 2016
7.000
7.177
6.805
6.903
106,196
-0.17(-2.37%)
Jan 26, 2016
6.841
7.221
6.602
7.071
56,347
+0.22(+3.23%)
Jan 25, 2016
6.743
7.053
6.638
6.850
51,118
+0.04(+0.52%)
Jan 22, 2016
6.726
6.973
6.434
6.814
40,651
+0.17(+2.53%)
Jan 21, 2016
5.957
6.779
5.621
6.646
81,753
+0.47(+7.58%)
Jan 20, 2016
6.363
6.399
5.798
6.178
142,937
-0.33(-5.03%)
Jan 19, 2016
7.389
7.389
6.416
6.505
100,926
-0.34(-4.91%)
Jan 15, 2016
6.629
6.841
6.841
6.841
126,836
+0.18(+2.65%)
Jan 14, 2016
6.982
7.088
6.637
6.664
137,418
-0.28(-4.07%)
Jan 13, 2016
7.274
7.336
6.549
6.947
207,948
-0.42(-5.76%)
Jan 12, 2016
7.177
7.666
7.106
7.371
284,428
+0.09(+1.21%)
Jan 11, 2016
7.671
7.689
6.743
7.283
210,070
-0.23(-3.06%)
Jan 08, 2016
9.059
9.059
7.159
7.512
390,593
-0.19(-2.52%)
Jan 07, 2016
8.096
8.644
7.645
7.707
109,716
-0.41(-5.01%)
Jan 06, 2016
8.396
8.812
7.954
8.113
90,529
-0.42(-4.97%)
Jan 05, 2016
9.112
9.271
8.485
8.538
172,403
-0.69(-7.47%)
Jan 04, 2016
9.386
9.554
8.873
9.227
94,738
-0.38(-3.96%)
Dec 31, 2015
9.439
9.607
9.607
9.607
177,413
+0.04(+0.37%)
Dec 30, 2015
9.342
9.731
9.236
9.572
135,575
+0.03(+0.28%)
Dec 29, 2015
9.775
9.801
9.218
9.545
156,345
+0.04(+0.47%)
Dec 28, 2015
9.501
9.722
9.351
9.501
89,070
+0.11(+1.22%)
Dec 24, 2015
9.245
9.386
9.386
9.386
58,722
+0.05(+0.57%)
Dec 23, 2015
10.61
10.64
9.254
9.333
299,378
-1.23(-11.63%)
Dec 22, 2015
9.315
10.61
8.847
10.56
125,568
+1.14(+12.10%)
Dec 21, 2015
9.315
9.731
8.617
9.421
105,530
+0.27(+2.90%)
Dec 18, 2015
9.784
10.47
9.041
9.156
1,057,867
-0.61(-6.24%)
Dec 17, 2015
10.69
10.85
9.722
9.766
195,545
-0.82(-7.76%)
Dec 16, 2015
10.10
10.65
9.978
10.59
168,680
+0.39(+3.81%)
Dec 15, 2015
9.828
10.45
9.801
10.20
145,716
+0.27(+2.67%)
Dec 14, 2015
9.457
10.45
8.988
9.934
209,615
+0.39(+4.07%)
Dec 11, 2015
10.20
10.35
9.417
9.545
237,708
-0.95(-9.01%)
Dec 10, 2015
10.62
11.37
10.34
10.49
234,704
-0.28(-2.62%)
Dec 09, 2015
10.89
11.80
10.61
10.77
273,353
-0.28(-2.56%)
Dec 08, 2015
11.52
11.52
9.784
11.06
888,235
-0.46(-3.99%)
Dec 07, 2015
9.147
14.74
8.573
11.52
5,849,761
+3.91(+51.34%)
Dec 04, 2015
7.954
7.963
7.380
7.610
165,193
-0.17(-2.16%)
Dec 03, 2015
8.158
8.158
7.548
7.778
222,325
+0.29(+3.90%)
Dec 02, 2015
7.071
7.866
6.973
7.486
259,139
+0.51(+7.35%)
Dec 01, 2015
6.629
7.009
6.509
6.973
122,714
+0.37(+5.62%)
Nov 30, 2015
6.982
6.991
6.337
6.602
321,961
-0.38(-5.44%)
Nov 27, 2015
7.565
7.565
6.841
6.982
343,303
-0.61(-8.03%)
Nov 25, 2015
7.866
7.592
7.592
7.592
494,674
-0.14(-1.83%)
Nov 24, 2015
7.300
9.147
7.194
7.733
513,400
-3.98(-33.96%)
Nov 23, 2015
11.98
12.11
11.58
11.71
58,496
-0.26(-2.14%)
Nov 20, 2015
12.06
12.25
11.91
11.97
99,358
+0.07(+0.59%)
Nov 19, 2015
11.85
11.98
11.60
11.90
55,683
+0.04(+0.37%)
Nov 18, 2015
12.05
12.06
11.67
11.85
34,303
-0.15(-1.25%)
Nov 17, 2015
11.77
12.60
11.51
12.00
164,971
+0.49(+4.22%)
Nov 16, 2015
12.31
12.51
9.992
11.52
213,666
-0.95(-7.59%)
Nov 13, 2015
12.56
12.62
12.26
12.46
64,309
+0.08(+0.64%)
Nov 12, 2015
12.64
12.67
12.29
12.38
65,614
-0.11(-0.85%)
Nov 11, 2015
12.67
12.67
12.25
12.49
40,389
-0.06(-0.49%)
Nov 10, 2015
12.42
12.67
12.29
12.55
34,070
+0.01(+0.07%)
Nov 09, 2015
12.74
12.82
12.32
12.54
38,330
-0.04(-0.35%)
Nov 06, 2015
12.59
12.59
12.37
12.59
30,964
+0.07(+0.56%)
Nov 05, 2015
12.59
12.64
12.44
12.51
30,826
-0.07(-0.56%)
Nov 04, 2015
12.69
12.73
12.38
12.59
63,218
+0.04(+0.28%)
Nov 03, 2015
12.55
12.90
12.42
12.55
35,725
+0.11(+0.92%)
Nov 02, 2015
13.26
13.26
12.37
12.44
112,782
-0.10(-0.78%)
Oct 30, 2015
12.91
12.91
12.47
12.53
49,903
-0.20(-1.60%)
Oct 29, 2015
13.26
13.26
12.38
12.74
58,764
-0.51(-3.87%)
Oct 28, 2015
12.56
13.26
12.51
13.25
45,875
+0.80(+6.39%)
Oct 27, 2015
12.64
13.11
12.39
12.45
46,314
-0.34(-2.69%)
Oct 26, 2015
12.82
12.99
12.39
12.80
102,599
+0.02(+0.14%)
Oct 23, 2015
13.26
13.35
12.59
12.78
61,551
+0.27(+2.19%)
Oct 22, 2015
12.37
13.03
12.37
12.51
45,611
+0.21(+1.73%)
Oct 21, 2015
12.60
13.20
12.21
12.29
124,674
-0.11(-0.86%)
Oct 20, 2015
12.02
12.95
12.02
12.40
111,964
-0.04(-0.28%)
Oct 19, 2015
13.67
13.67
12.24
12.44
132,137
-1.34(-9.75%)
Oct 16, 2015
14.14
16.09
13.16
13.78
196,078
-0.10(-0.70%)
Oct 15, 2015
12.58
13.96
12.58
13.88
95,752
+1.37(+10.95%)
Oct 14, 2015
12.26
12.82
12.26
12.51
63,597
-0.22(-1.74%)
Oct 13, 2015
13.27
13.40
12.66
12.73
37,726
-0.37(-2.83%)
Oct 12, 2015
13.76
13.96
12.98
13.10
58,262
-0.72(-5.18%)
Oct 09, 2015
13.39
14.47
13.39
13.81
39,231
+0.38(+2.83%)
Oct 08, 2015
14.34
14.34
13.26
13.43
82,054
-0.50(-3.61%)
Oct 07, 2015
13.81
14.26
12.80
13.94
45,789
+0.13(+0.96%)
Oct 06, 2015
13.71
14.16
12.36
13.81
104,527
-0.04(-0.32%)
Oct 05, 2015
14.27
14.27
13.43
13.85
27,948
+0.22(+1.62%)
Oct 02, 2015
13.46
13.68
12.74
13.63
64,248
+0.70(+5.40%)
Oct 01, 2015
14.49
14.54
12.69
12.93
193,555
-0.27(-2.08%)
Sep 30, 2015
14.32
14.96
13.08
13.20
74,449
-0.97(-6.86%)
Sep 29, 2015
15.47
15.47
13.71
14.18
74,419
-1.07(-7.01%)
Sep 28, 2015
14.95
15.26
13.70
15.25
172,113
+0.30(+2.01%)
Sep 25, 2015
15.34
15.45
14.85
14.95
48,323
-0.33(-2.14%)
Sep 24, 2015
15.19
15.41
14.85
15.27
79,869
+0.13(+0.88%)
Sep 23, 2015
15.02
15.59
14.89
15.14
20,971
+0.23(+1.54%)
Sep 22, 2015
15.02
15.33
14.85
14.91
39,231
-0.22(-1.46%)
Sep 21, 2015
15.51
15.90
15.08
15.13
25,339
-0.21(-1.38%)
Sep 18, 2015
15.78
16.35
15.31
15.34
76,304
-0.70(-4.35%)
Sep 17, 2015
15.84
16.32
15.84
16.04
12,025
+0.12(+0.78%)
Sep 16, 2015
16.00
16.36
15.69
15.92
29,299
-0.23(-1.42%)
Sep 15, 2015
16.36
16.43
16.01
16.15
32,488
-0.34(-2.04%)
Sep 14, 2015
16.48
16.65
15.97
16.48
35,363
-0.09(-0.53%)
Sep 11, 2015
15.48
16.81
15.48
16.57
174,841
+0.92(+5.87%)
Sep 10, 2015
15.65
15.81
15.50
15.65
26,437
-0.13(-0.84%)
Sep 09, 2015
15.91
15.91
15.56
15.78
44,309
-0.09(-0.56%)
Sep 08, 2015
16.18
16.26
15.47
15.87
73,688
-0.04(-0.22%)
Sep 04, 2015
15.75
15.91
15.91
15.91
40,280
+0.39(+2.51%)
Sep 03, 2015
16.01
16.35
15.26
15.52
59,252
-0.67(-4.15%)
Sep 02, 2015
15.88
16.54
15.05
16.19
46,454
+0.58(+3.74%)
Sep 01, 2015
16.69
16.97
15.51
15.61
123,500
-1.34(-7.92%)
Aug 31, 2015
16.31
17.46
16.31
16.95
320,719
+0.65(+3.96%)
Aug 28, 2015
15.78
16.57
15.78
16.31
45,703
+0.56(+3.54%)
Aug 27, 2015
15.29
15.80
15.04
15.75
32,350
+0.53(+3.48%)
Aug 26, 2015
15.27
15.78
14.72
15.22
44,727
+0.37(+2.50%)
Aug 25, 2015
16.48
16.69
14.68
14.85
173,221
-1.25(-7.74%)
Aug 24, 2015
15.42
16.69
14.79
16.09
183,644
-0.19(-1.14%)
Aug 21, 2015
15.02
16.35
14.89
16.28
107,798
+1.25(+8.29%)
Aug 20, 2015
15.91
16.00
15.03
15.03
134,659
-0.29(-1.90%)
Aug 19, 2015
15.05
15.83
14.94
15.33
79,049
+0.36(+2.42%)
Aug 18, 2015
15.07
15.07
14.58
14.96
41,253
+0.39(+2.67%)
Aug 17, 2015
14.91
15.12
14.40
14.57
47,758
-0.32(-2.14%)
Aug 14, 2015
14.83
15.15
14.43
14.89
46,237
+0.18(+1.20%)
Aug 13, 2015
14.14
14.93
14.05
14.72
115,710
+0.79(+5.65%)
Aug 12, 2015
13.92
14.03
13.53
13.93
48,570
+0.01(+0.06%)
Aug 11, 2015
13.48
14.34
13.26
13.92
151,690
+0.71(+5.35%)
Aug 10, 2015
12.37
13.52
12.33
13.21
111,853
+0.95(+7.79%)
Aug 07, 2015
13.13
13.31
12.06
12.26
150,186
-0.64(-4.93%)
Aug 06, 2015
14.00
14.11
12.65
12.89
269,054
-1.10(-7.83%)
Aug 05, 2015
13.98
14.32
13.70
13.99
291,018
+0.01(+0.06%)
Aug 04, 2015
15.46
15.47
13.75
13.98
256,156
-1.47(-9.50%)
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.