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
Avid Bioservices Inc
(NQ:
CDMO
)
8.140
-0.240 (-2.86%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 29, 2019
4.220
4.270
4.150
4.250
300,300
+0.07(+1.67%)
Mar 28, 2019
4.150
4.205
4.030
4.180
166,419
+0.01(+0.24%)
Mar 27, 2019
4.280
4.280
4.120
4.170
121,640
-0.13(-3.02%)
Mar 26, 2019
4.300
4.410
4.210
4.300
245,184
+0.03(+0.70%)
Mar 25, 2019
4.270
4.310
4.190
4.270
152,621
-0.02(-0.47%)
Mar 22, 2019
4.300
4.350
4.170
4.290
330,800
-0.10(-2.28%)
Mar 21, 2019
4.320
4.440
4.240
4.390
211,597
+0.03(+0.69%)
Mar 20, 2019
4.310
4.500
4.240
4.360
270,712
+0.03(+0.69%)
Mar 19, 2019
4.220
4.350
4.170
4.330
174,089
+0.11(+2.61%)
Mar 18, 2019
4.200
4.260
4.100
4.220
230,349
+0.02(+0.48%)
Mar 15, 2019
4.150
4.240
4.120
4.200
640,900
+0.05(+1.20%)
Mar 14, 2019
3.970
4.350
3.970
4.150
288,584
+0.04(+0.97%)
Mar 13, 2019
4.200
4.430
3.960
4.110
406,640
-0.30(-6.80%)
Mar 12, 2019
4.670
4.800
4.300
4.410
1,397,426
+0.29(+7.04%)
Mar 11, 2019
3.900
4.130
3.820
4.120
309,795
+0.24(+6.19%)
Mar 08, 2019
3.900
3.900
3.800
3.880
133,800
+0.02(+0.52%)
Mar 07, 2019
3.860
3.980
3.805
3.860
82,149
-0.01(-0.26%)
Mar 06, 2019
3.950
3.990
3.850
3.870
207,193
-0.11(-2.76%)
Mar 05, 2019
4.010
4.150
3.910
3.980
143,768
-0.02(-0.50%)
Mar 04, 2019
4.110
4.120
3.910
4.000
130,652
-0.10(-2.44%)
Mar 01, 2019
3.900
4.150
3.890
4.100
101,800
+0.21(+5.40%)
Feb 28, 2019
4.010
4.010
3.710
3.890
309,415
-0.13(-3.23%)
Feb 27, 2019
4.000
4.090
3.980
4.020
92,048
-0.05(-1.23%)
Feb 26, 2019
4.040
4.120
3.980
4.070
230,682
+0.01(+0.25%)
Feb 25, 2019
4.050
4.250
4.000
4.060
127,943
-0.03(-0.73%)
Feb 22, 2019
3.960
4.105
3.910
4.090
94,300
+0.18(+4.60%)
Feb 21, 2019
4.090
4.160
3.830
3.910
562,718
-0.17(-4.17%)
Feb 20, 2019
4.120
4.185
4.000
4.080
198,841
-0.05(-1.21%)
Feb 19, 2019
4.060
4.500
4.030
4.130
492,074
+0.04(+0.98%)
Feb 15, 2019
3.800
4.170
3.800
4.090
389,500
+0.38(+10.24%)
Feb 14, 2019
3.590
3.780
3.570
3.710
216,740
+0.12(+3.34%)
Feb 13, 2019
3.710
3.710
3.490
3.590
259,840
-0.09(-2.45%)
Feb 12, 2019
3.860
3.860
3.660
3.680
154,984
-0.17(-4.42%)
Feb 11, 2019
3.560
3.860
3.520
3.850
168,823
+0.29(+8.15%)
Feb 08, 2019
3.650
3.700
3.400
3.560
257,200
-0.10(-2.73%)
Feb 07, 2019
3.760
3.860
3.650
3.660
158,280
-0.12(-3.17%)
Feb 06, 2019
3.860
3.910
3.720
3.780
113,357
-0.07(-1.82%)
Feb 05, 2019
3.940
4.040
3.800
3.850
101,986
-0.07(-1.79%)
Feb 04, 2019
3.810
3.930
3.805
3.920
138,767
+0.10(+2.62%)
Feb 01, 2019
3.860
3.900
3.760
3.820
98,700
-0.03(-0.78%)
Jan 31, 2019
3.750
3.950
3.750
3.850
176,835
+0.07(+1.85%)
Jan 30, 2019
3.750
3.800
3.640
3.780
171,697
+0.03(+0.80%)
Jan 29, 2019
3.830
3.880
3.730
3.750
121,032
-0.09(-2.34%)
Jan 28, 2019
3.970
4.070
3.820
3.840
362,890
-0.18(-4.48%)
Jan 25, 2019
3.630
4.200
3.630
4.020
378,500
+0.39(+10.74%)
Jan 24, 2019
3.610
3.740
3.600
3.630
481,021
-0.01(-0.27%)
Jan 23, 2019
3.610
3.680
3.590
3.640
354,841
+0.04(+1.11%)
Jan 22, 2019
3.920
3.930
3.550
3.600
765,124
-0.36(-9.09%)
Jan 18, 2019
4.280
4.360
3.900
3.960
570,800
-0.32(-7.48%)
Jan 17, 2019
4.300
4.400
4.240
4.280
194,601
+0.02(+0.47%)
Jan 16, 2019
4.270
4.425
4.230
4.260
270,946
+0.00(+0.00%)
Jan 15, 2019
4.300
4.408
4.170
4.260
329,475
-0.04(-0.93%)
Jan 14, 2019
4.580
4.650
4.270
4.300
249,558
-0.30(-6.52%)
Jan 11, 2019
4.650
4.720
4.560
4.600
151,200
-0.08(-1.71%)
Jan 10, 2019
4.670
4.780
4.485
4.680
168,578
-0.06(-1.27%)
Jan 09, 2019
4.860
4.990
4.713
4.740
249,361
-0.08(-1.66%)
Jan 08, 2019
4.870
4.910
4.650
4.820
415,101
+0.08(+1.69%)
Jan 07, 2019
4.500
4.750
4.340
4.740
279,196
+0.25(+5.57%)
Jan 04, 2019
4.150
4.620
4.150
4.490
281,800
+0.35(+8.45%)
Jan 03, 2019
4.200
4.370
4.080
4.140
268,278
-0.13(-3.04%)
Jan 02, 2019
4.040
4.310
4.010
4.270
133,146
+0.17(+4.15%)
Dec 31, 2018
4.140
4.190
3.920
4.100
446,800
+0.01(+0.24%)
Dec 28, 2018
4.000
4.210
3.920
4.090
280,800
-0.03(-0.73%)
Dec 27, 2018
4.050
4.340
3.850
4.120
379,555
-0.05(-1.20%)
Dec 26, 2018
4.030
4.250
4.030
4.170
252,788
+0.13(+3.22%)
Dec 24, 2018
4.100
4.220
4.030
4.040
302,000
-0.06(-1.46%)
Dec 21, 2018
4.400
4.400
4.080
4.100
616,400
-0.30(-6.82%)
Dec 20, 2018
4.750
4.790
4.300
4.400
462,779
-0.35(-7.37%)
Dec 19, 2018
5.060
5.170
4.670
4.750
253,687
-0.30(-5.94%)
Dec 18, 2018
5.100
5.156
4.960
5.050
243,893
-0.01(-0.20%)
Dec 17, 2018
5.220
5.310
5.000
5.060
247,569
-0.16(-3.07%)
Dec 14, 2018
5.170
5.420
5.150
5.220
337,600
+0.04(+0.77%)
Dec 13, 2018
5.250
5.420
5.130
5.180
235,195
-0.07(-1.33%)
Dec 12, 2018
5.080
5.610
5.027
5.250
331,284
+0.17(+3.35%)
Dec 11, 2018
5.300
5.350
4.750
5.080
839,998
-0.12(-2.31%)
Dec 10, 2018
5.080
5.250
4.960
5.200
254,542
+0.05(+0.97%)
Dec 07, 2018
5.180
5.390
5.120
5.150
161,200
-0.06(-1.15%)
Dec 06, 2018
5.020
5.290
4.951
5.210
146,733
+0.14(+2.76%)
Dec 04, 2018
5.380
5.390
5.000
5.070
192,700
-0.32(-5.94%)
Dec 03, 2018
5.300
5.450
5.244
5.390
171,766
+0.09(+1.70%)
Nov 30, 2018
5.180
5.360
5.180
5.300
204,300
+0.09(+1.73%)
Nov 29, 2018
5.140
5.320
5.100
5.210
157,128
+0.01(+0.19%)
Nov 28, 2018
5.220
5.300
5.060
5.200
210,643
+0.09(+1.76%)
Nov 27, 2018
5.210
5.230
5.050
5.110
114,033
-0.13(-2.48%)
Nov 26, 2018
5.150
5.300
5.080
5.240
167,604
+0.11(+2.14%)
Nov 23, 2018
5.190
5.430
5.080
5.130
109,800
-0.11(-2.10%)
Nov 21, 2018
5.240
5.240
5.240
0
+0.39(+8.04%)
Nov 20, 2018
4.720
4.960
4.660
4.850
291,395
+0.01(+0.21%)
Nov 19, 2018
4.700
4.870
4.550
4.840
298,762
+0.06(+1.26%)
Nov 16, 2018
4.750
4.920
4.710
4.780
144,600
-0.01(-0.21%)
Nov 15, 2018
4.780
4.920
4.660
4.790
152,386
-0.04(-0.83%)
Nov 14, 2018
4.960
5.070
4.650
4.830
175,397
-0.12(-2.42%)
Nov 13, 2018
4.940
5.090
4.940
4.950
167,198
+0.01(+0.20%)
Nov 12, 2018
5.050
5.050
4.930
4.940
160,415
-0.08(-1.59%)
Nov 09, 2018
5.260
5.350
4.820
5.020
335,800
-0.28(-5.28%)
Nov 08, 2018
5.340
5.460
5.260
5.300
149,300
-0.05(-0.93%)
Nov 07, 2018
5.220
5.430
5.120
5.350
267,827
+0.18(+3.48%)
Nov 06, 2018
5.170
5.200
5.040
5.170
83,925
+0.02(+0.39%)
Nov 05, 2018
5.240
5.290
5.100
5.150
133,180
-0.06(-1.15%)
Nov 02, 2018
5.490
5.580
5.040
5.210
298,800
-0.25(-4.58%)
Nov 01, 2018
5.290
5.500
5.220
5.460
206,981
+0.22(+4.20%)
Oct 31, 2018
5.310
5.439
5.220
5.240
142,960
-0.04(-0.76%)
Oct 30, 2018
5.190
5.320
5.120
5.280
123,894
+0.08(+1.54%)
Oct 29, 2018
5.420
5.450
5.140
5.200
276,435
-0.16(-2.99%)
Oct 26, 2018
5.450
5.490
5.200
5.360
192,400
-0.13(-2.37%)
Oct 25, 2018
5.370
5.590
5.300
5.490
325,539
+0.13(+2.43%)
Oct 24, 2018
5.680
5.800
5.330
5.360
420,296
-0.32(-5.63%)
Oct 23, 2018
5.540
5.760
5.386
5.680
279,214
+0.07(+1.25%)
Oct 22, 2018
5.710
5.710
5.380
5.610
194,142
-0.10(-1.75%)
Oct 19, 2018
5.710
5.795
5.603
5.710
215,200
-0.02(-0.35%)
Oct 18, 2018
5.710
5.810
5.690
5.730
173,292
+0.00(+0.00%)
Oct 17, 2018
5.780
5.795
5.560
5.730
161,720
-0.09(-1.55%)
Oct 16, 2018
5.490
5.870
5.410
5.820
283,666
+0.36(+6.59%)
Oct 15, 2018
5.350
5.530
5.300
5.460
224,922
+0.08(+1.49%)
Oct 12, 2018
5.260
5.500
5.260
5.380
268,300
+0.14(+2.67%)
Oct 11, 2018
5.360
5.580
5.160
5.240
433,957
-0.15(-2.78%)
Oct 10, 2018
5.580
5.590
5.320
5.390
308,084
-0.19(-3.41%)
Oct 09, 2018
5.740
5.780
5.540
5.580
233,777
-0.16(-2.79%)
Oct 08, 2018
5.880
5.990
5.520
5.740
362,681
-0.16(-2.71%)
Oct 05, 2018
6.390
6.500
5.890
5.900
580,600
-0.47(-7.38%)
Oct 04, 2018
6.470
6.620
6.300
6.370
423,245
-0.13(-2.00%)
Oct 03, 2018
6.500
6.620
6.400
6.500
473,953
-0.01(-0.15%)
Oct 02, 2018
6.790
6.790
6.420
6.510
333,643
-0.24(-3.56%)
Oct 01, 2018
6.770
6.892
6.660
6.750
413,399
-0.11(-1.60%)
Sep 28, 2018
6.940
6.970
6.690
6.860
508,800
-0.07(-1.01%)
Sep 27, 2018
6.940
7.040
6.840
6.930
310,943
+0.03(+0.43%)
Sep 26, 2018
6.850
7.249
6.840
6.900
460,671
+0.05(+0.73%)
Sep 25, 2018
7.020
7.110
6.840
6.850
288,457
-0.17(-2.42%)
Sep 24, 2018
6.900
7.153
6.840
7.020
431,561
+0.14(+2.03%)
Sep 21, 2018
6.670
6.900
6.540
6.880
698,100
+0.17(+2.53%)
Sep 20, 2018
6.480
6.750
6.385
6.710
303,765
+0.27(+4.19%)
Sep 19, 2018
6.590
6.600
6.370
6.440
384,136
-0.11(-1.68%)
Sep 18, 2018
6.690
6.835
6.420
6.550
614,003
-0.13(-1.95%)
Sep 17, 2018
7.070
7.210
6.650
6.680
583,535
-0.48(-6.70%)
Sep 14, 2018
7.050
7.370
6.950
7.160
475,200
+0.11(+1.56%)
Sep 13, 2018
7.180
7.500
7.010
7.050
477,096
-0.14(-1.95%)
Sep 12, 2018
6.650
7.350
6.550
7.190
872,687
+0.39(+5.74%)
Sep 11, 2018
8.360
8.440
6.770
6.800
2,312,895
-0.37(-5.16%)
Sep 10, 2018
7.160
7.480
6.920
7.170
1,071,348
+0.05(+0.70%)
Sep 07, 2018
7.330
7.330
6.820
7.120
545,100
-0.18(-2.47%)
Sep 06, 2018
7.000
7.310
7.000
7.300
411,928
+0.26(+3.69%)
Sep 05, 2018
7.220
7.260
6.900
7.040
365,392
-0.20(-2.76%)
Sep 04, 2018
7.300
7.300
7.000
7.240
568,097
-0.08(-1.09%)
Aug 31, 2018
7.320
7.320
7.320
0
+0.44(+6.40%)
Aug 30, 2018
6.420
6.890
6.380
6.880
689,817
+0.45(+7.00%)
Aug 29, 2018
6.090
6.540
6.090
6.430
311,981
+0.36(+5.93%)
Aug 28, 2018
6.090
6.300
6.030
6.070
164,683
-0.05(-0.82%)
Aug 27, 2018
6.350
6.450
6.025
6.120
276,996
-0.12(-1.92%)
Aug 24, 2018
5.890
6.360
5.770
6.240
641,600
+0.49(+8.52%)
Aug 23, 2018
5.780
5.900
5.729
5.750
212,971
-0.06(-1.03%)
Aug 22, 2018
5.650
5.857
5.650
5.810
212,323
+0.17(+3.01%)
Aug 21, 2018
5.450
5.705
5.450
5.640
200,567
+0.17(+3.11%)
Aug 20, 2018
5.500
5.530
5.365
5.470
236,227
-0.02(-0.36%)
Aug 17, 2018
5.650
5.690
5.440
5.490
175,600
-0.18(-3.17%)
Aug 16, 2018
5.600
5.710
5.560
5.670
231,737
+0.10(+1.80%)
Aug 15, 2018
5.720
5.747
5.470
5.570
430,496
-0.17(-2.96%)
Aug 14, 2018
5.720
5.880
5.690
5.740
209,857
+0.01(+0.17%)
Aug 13, 2018
5.700
5.940
5.623
5.730
256,306
+0.02(+0.35%)
Aug 10, 2018
5.560
5.790
5.540
5.710
216,500
+0.16(+2.88%)
Aug 09, 2018
5.500
5.650
5.480
5.550
223,076
-0.06(-1.07%)
Aug 08, 2018
5.300
5.780
5.250
5.610
409,764
+0.29(+5.45%)
Aug 07, 2018
5.410
5.430
5.230
5.320
224,965
-0.07(-1.30%)
Aug 06, 2018
5.490
5.520
5.300
5.390
517,039
-0.12(-2.18%)
Aug 03, 2018
5.740
5.765
5.460
5.510
262,200
-0.23(-4.01%)
Aug 02, 2018
5.670
5.990
5.620
5.740
585,769
+0.08(+1.41%)
Aug 01, 2018
5.550
5.960
5.470
5.660
337,279
+0.09(+1.62%)
Jul 31, 2018
5.430
5.640
5.360
5.570
254,340
+0.12(+2.20%)
Jul 30, 2018
5.560
5.590
5.400
5.450
240,897
-0.02(-0.37%)
Jul 27, 2018
5.600
5.670
5.450
5.470
246,300
-0.13(-2.32%)
Jul 26, 2018
5.730
5.411
5.600
433,379
-0.06(-1.06%)
Jul 25, 2018
5.720
5.830
5.640
5.660
359,039
-0.11(-1.91%)
Jul 24, 2018
5.850
5.899
5.500
5.770
861,083
-0.10(-1.70%)
Jul 23, 2018
6.120
6.570
5.820
5.870
1,673,596
-0.20(-3.29%)
Jul 20, 2018
5.640
6.100
5.640
6.070
1,192,442
+0.40(+7.05%)
Jul 19, 2018
5.480
5.770
5.290
5.670
1,363,965
+0.19(+3.47%)
Jul 18, 2018
5.410
5.749
5.410
5.480
1,294,644
-0.02(-0.36%)
Jul 17, 2018
4.800
5.850
4.660
5.500
6,482,814
+1.03(+23.04%)
Jul 16, 2018
4.650
4.670
4.370
4.470
624,967
-0.17(-3.66%)
Jul 13, 2018
4.640
529,298
-0.11(-2.32%)
Jul 12, 2018
4.780
4.800
4.640
4.750
427,992
-0.01(-0.21%)
Jul 11, 2018
4.760
4.820
4.550
4.760
718,481
-0.01(-0.21%)
Jul 10, 2018
4.400
4.780
4.390
4.770
720,277
+0.39(+8.90%)
Jul 09, 2018
4.440
4.440
4.360
4.380
667,673
-0.02(-0.45%)
Jul 06, 2018
4.250
4.440
4.220
4.400
346,792
+0.12(+2.80%)
Jul 05, 2018
4.380
4.497
4.220
4.280
416,861
-0.06(-1.38%)
Jul 03, 2018
4.340
4.340
4.340
0
+0.06(+1.40%)
Jul 02, 2018
3.860
4.360
3.860
4.280
620,274
+0.36(+9.18%)
Jun 29, 2018
3.910
4.190
3.850
3.920
485,759
+0.04(+1.03%)
Jun 28, 2018
3.920
4.020
3.850
3.880
266,673
-0.05(-1.27%)
Jun 27, 2018
3.660
4.030
3.660
3.930
674,165
+0.15(+3.97%)
Jun 26, 2018
3.730
3.900
3.650
3.780
543,815
+0.02(+0.53%)
Jun 25, 2018
3.960
4.080
3.670
3.760
1,419,901
+0.23(+6.52%)
Jun 22, 2018
3.320
3.600
3.290
3.530
6,114,536
+0.26(+7.95%)
Jun 21, 2018
3.330
3.420
3.250
3.270
411,039
-0.07(-2.10%)
Jun 20, 2018
3.500
3.550
3.340
3.340
216,073
-0.14(-4.02%)
Jun 19, 2018
3.480
3.605
3.430
3.480
222,395
-0.01(-0.29%)
Jun 18, 2018
3.600
3.610
3.480
3.490
282,690
-0.13(-3.59%)
Jun 15, 2018
3.715
3.600
3.620
299,515
-0.05(-1.36%)
Jun 14, 2018
3.670
3.740
3.550
3.670
235,871
+0.03(+0.82%)
Jun 13, 2018
3.740
3.820
3.570
3.640
321,610
-0.07(-1.89%)
Jun 12, 2018
3.320
3.770
3.320
3.710
814,940
+0.35(+10.42%)
Jun 11, 2018
3.300
3.400
3.245
3.360
355,494
+0.09(+2.75%)
Jun 08, 2018
3.320
3.440
3.240
3.270
164,927
-0.04(-1.21%)
Jun 07, 2018
3.310
3.360
3.230
3.310
205,641
-0.01(-0.30%)
Jun 06, 2018
3.350
3.450
3.320
3.320
171,260
-0.03(-0.90%)
Jun 05, 2018
3.310
3.400
3.230
3.350
171,390
+0.04(+1.21%)
Jun 04, 2018
3.270
3.350
3.170
3.310
218,185
+0.12(+3.76%)
Jun 01, 2018
3.120
3.270
3.120
3.190
443,645
+0.09(+2.90%)
May 31, 2018
3.250
3.360
3.050
3.100
457,740
-0.13(-4.02%)
May 30, 2018
3.370
3.490
3.210
3.230
194,589
-0.15(-4.44%)
May 29, 2018
3.390
3.420
3.240
3.380
248,533
-0.01(-0.29%)
May 25, 2018
3.390
3.390
3.390
0
-0.06(-1.74%)
May 24, 2018
3.690
3.690
3.430
3.450
465,883
-0.11(-3.09%)
May 23, 2018
3.600
3.620
3.520
3.560
193,147
-0.01(-0.28%)
May 22, 2018
3.470
3.630
3.430
3.570
220,482
+0.12(+3.48%)
May 21, 2018
3.480
3.502
3.327
3.450
232,952
+0.06(+1.77%)
May 18, 2018
3.480
3.520
3.350
3.390
234,336
-0.08(-2.31%)
May 17, 2018
3.520
3.560
3.440
3.470
222,558
-0.07(-1.98%)
May 16, 2018
3.560
3.620
3.510
3.540
161,473
-0.04(-1.12%)
May 15, 2018
3.620
3.660
3.550
3.580
213,791
-0.04(-1.10%)
May 14, 2018
3.710
3.761
3.590
3.620
445,205
-0.06(-1.63%)
May 11, 2018
3.610
3.720
3.600
3.680
193,283
+0.06(+1.66%)
May 10, 2018
3.650
3.700
3.520
3.620
133,837
+0.00(+0.00%)
May 09, 2018
3.600
3.750
3.560
3.620
333,291
+0.03(+0.84%)
May 08, 2018
3.480
3.600
3.451
3.590
191,021
+0.09(+2.57%)
May 07, 2018
3.350
3.580
3.350
3.500
251,411
+0.11(+3.24%)
May 04, 2018
3.380
3.460
3.280
3.390
196,968
-0.03(-0.88%)
May 03, 2018
3.450
3.540
3.350
3.420
334,788
-0.06(-1.72%)
May 02, 2018
3.380
3.680
3.380
3.480
402,402
+0.10(+2.96%)
May 01, 2018
3.660
3.700
3.360
3.380
675,056
-0.29(-7.90%)
Apr 30, 2018
3.810
3.959
3.660
3.670
863,525
-0.13(-3.42%)
Apr 27, 2018
3.880
4.000
3.750
3.800
481,303
-0.10(-2.56%)
Apr 26, 2018
3.690
3.930
3.660
3.900
704,425
+0.16(+4.28%)
Apr 25, 2018
3.830
3.960
3.620
3.740
749,728
-0.07(-1.84%)
Apr 24, 2018
3.400
4.000
3.400
3.810
1,583,471
+0.43(+12.72%)
Apr 23, 2018
3.280
3.430
3.211
3.380
234,852
+0.08(+2.42%)
Apr 20, 2018
3.310
3.310
3.230
3.300
206,627
+0.02(+0.61%)
Apr 19, 2018
3.160
3.340
3.100
3.280
238,558
+0.15(+4.79%)
Apr 18, 2018
3.200
3.200
3.000
3.130
659,431
-0.08(-2.49%)
Apr 17, 2018
3.280
3.300
3.040
3.210
537,580
-0.07(-2.13%)
Apr 16, 2018
3.450
3.490
3.268
3.280
629,075
-0.10(-2.96%)
Apr 13, 2018
3.290
3.400
3.270
3.380
241,546
+0.08(+2.42%)
Apr 12, 2018
3.230
3.300
3.160
3.300
421,388
+0.08(+2.48%)
Apr 11, 2018
3.180
3.280
3.120
3.220
367,264
+0.02(+0.63%)
Apr 10, 2018
3.150
3.220
3.070
3.200
299,102
+0.06(+1.91%)
Apr 09, 2018
3.400
3.400
3.050
3.140
608,366
-0.21(-6.27%)
Apr 06, 2018
3.370
3.430
3.211
3.350
502,088
-0.05(-1.47%)
Apr 05, 2018
3.400
3.440
3.310
3.400
506,610
+0.00(+0.00%)
Apr 04, 2018
3.210
3.650
3.200
3.400
690,478
+0.13(+3.98%)
Apr 03, 2018
3.350
3.400
3.090
3.270
922,010
-0.05(-1.51%)
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.