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
Evofem Biosciences Inc
(NQ:
EVFM
)
0.4782
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 10, 2022
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 (%)
Apr 30, 2020
4.660
4.820
4.660
4.740
183,655
-0.01(-0.21%)
Apr 29, 2020
4.940
5.000
4.690
4.750
373,152
-0.06(-1.25%)
Apr 28, 2020
5.200
5.200
4.780
4.810
338,333
-0.39(-7.50%)
Apr 27, 2020
5.490
5.500
5.120
5.200
272,531
-0.22(-4.06%)
Apr 24, 2020
5.560
5.630
5.290
5.420
237,900
-0.20(-3.56%)
Apr 23, 2020
5.670
5.970
5.600
5.620
271,788
+0.00(+0.00%)
Apr 22, 2020
5.710
5.770
5.575
5.620
200,252
+0.10(+1.81%)
Apr 21, 2020
5.560
5.890
5.500
5.520
281,746
-0.06(-1.08%)
Apr 20, 2020
5.100
5.820
5.100
5.580
374,885
+0.50(+9.84%)
Apr 17, 2020
5.310
5.660
5.080
5.080
204,400
-0.16(-3.05%)
Apr 16, 2020
5.270
5.430
5.161
5.240
130,018
-0.06(-1.13%)
Apr 15, 2020
5.000
5.320
4.850
5.300
260,356
-0.11(-2.03%)
Apr 14, 2020
5.300
5.720
5.300
5.410
234,973
+0.08(+1.50%)
Apr 13, 2020
5.210
5.350
5.050
5.330
124,562
+0.12(+2.30%)
Apr 09, 2020
5.320
5.375
5.080
5.210
72,500
+0.04(+0.77%)
Apr 08, 2020
5.190
5.350
5.050
5.170
80,781
+0.08(+1.57%)
Apr 07, 2020
5.270
5.356
5.000
5.090
107,926
-0.11(-2.12%)
Apr 06, 2020
5.070
5.270
4.960
5.200
130,638
+0.27(+5.48%)
Apr 03, 2020
4.980
5.210
4.900
4.930
75,300
-0.04(-0.80%)
Apr 02, 2020
5.160
5.160
4.750
4.970
117,532
-0.19(-3.68%)
Apr 01, 2020
5.350
5.350
5.000
5.160
172,048
-0.16(-3.01%)
Mar 31, 2020
5.200
5.480
5.090
5.320
383,663
+0.30(+5.98%)
Mar 30, 2020
6.250
6.250
4.890
5.020
666,450
+0.37(+7.96%)
Mar 27, 2020
4.590
4.850
4.590
4.650
142,500
-0.20(-4.12%)
Mar 26, 2020
4.420
4.940
4.420
4.850
103,736
+0.45(+10.23%)
Mar 25, 2020
4.720
4.720
4.000
4.400
104,365
+0.08(+1.85%)
Mar 24, 2020
4.090
4.430
4.010
4.320
87,056
+0.43(+11.05%)
Mar 23, 2020
3.880
4.032
3.650
3.890
95,668
-0.11(-2.75%)
Mar 20, 2020
4.380
4.435
3.970
4.000
65,700
-0.42(-9.50%)
Mar 19, 2020
3.980
4.860
3.850
4.420
85,423
+0.47(+11.90%)
Mar 18, 2020
3.840
4.160
3.500
3.950
103,808
-0.11(-2.71%)
Mar 17, 2020
3.560
4.090
3.520
4.060
235,282
+0.55(+15.67%)
Mar 16, 2020
3.990
3.990
3.340
3.510
203,766
-0.63(-15.22%)
Mar 13, 2020
4.370
4.370
3.655
4.140
141,300
+0.17(+4.28%)
Mar 12, 2020
5.100
5.100
3.620
3.970
190,179
-1.19(-23.06%)
Mar 11, 2020
5.170
5.245
4.940
5.160
87,752
-0.10(-1.90%)
Mar 10, 2020
5.330
5.340
5.000
5.260
106,777
+0.00(+0.00%)
Mar 09, 2020
5.760
5.980
5.010
5.260
126,371
-0.75(-12.48%)
Mar 06, 2020
5.850
6.080
5.810
6.010
83,000
+0.07(+1.18%)
Mar 05, 2020
5.950
6.060
5.760
5.940
92,595
-0.01(-0.17%)
Mar 04, 2020
6.050
6.050
5.900
5.950
75,806
-0.06(-1.00%)
Mar 03, 2020
6.150
6.290
5.950
6.010
209,265
-0.08(-1.31%)
Mar 02, 2020
5.920
6.350
5.860
6.090
96,268
+0.19(+3.22%)
Feb 28, 2020
5.490
6.055
5.475
5.900
106,500
-0.17(-2.80%)
Feb 27, 2020
5.900
6.319
5.900
6.070
118,936
+0.05(+0.83%)
Feb 26, 2020
5.960
6.440
5.929
6.020
89,628
+0.17(+2.91%)
Feb 25, 2020
6.190
6.409
5.720
5.850
98,008
-0.28(-4.57%)
Feb 24, 2020
6.360
6.460
6.040
6.130
95,650
-0.33(-5.11%)
Feb 21, 2020
6.630
6.650
6.310
6.460
79,300
-0.17(-2.56%)
Feb 20, 2020
7.030
7.190
6.550
6.630
134,971
-0.23(-3.35%)
Feb 19, 2020
6.480
7.210
6.251
6.860
358,351
+0.87(+14.52%)
Feb 18, 2020
5.750
6.300
5.709
5.990
165,641
+0.34(+6.02%)
Feb 14, 2020
5.420
5.720
5.380
5.650
41,900
+0.28(+5.21%)
Feb 13, 2020
5.460
5.510
5.320
5.370
25,652
-0.06(-1.10%)
Feb 12, 2020
5.320
5.960
5.280
5.430
133,713
+0.20(+3.82%)
Feb 11, 2020
4.950
5.330
4.920
5.230
56,779
+0.28(+5.66%)
Feb 10, 2020
4.720
4.970
4.720
4.950
36,466
+0.20(+4.21%)
Feb 07, 2020
4.930
5.120
4.680
4.750
54,100
-0.15(-3.06%)
Feb 06, 2020
4.850
4.910
4.770
4.900
45,554
+0.03(+0.62%)
Feb 05, 2020
4.720
4.950
4.720
4.870
21,506
+0.20(+4.28%)
Feb 04, 2020
4.900
4.904
4.606
4.670
117,241
-0.28(-5.66%)
Feb 03, 2020
5.040
5.100
4.930
4.950
68,898
+0.00(+0.00%)
Jan 31, 2020
5.110
5.210
4.840
4.950
72,000
-0.21(-3.98%)
Jan 30, 2020
5.190
5.280
5.100
5.155
25,511
-0.04(-0.87%)
Jan 29, 2020
5.250
5.340
5.170
5.200
30,839
-0.04(-0.76%)
Jan 28, 2020
5.210
5.430
5.210
5.240
37,068
+0.04(+0.77%)
Jan 27, 2020
5.140
5.350
5.140
5.200
30,984
+0.08(+1.56%)
Jan 24, 2020
5.260
5.300
5.120
5.120
45,100
-0.14(-2.66%)
Jan 23, 2020
5.410
5.430
5.250
5.260
67,880
-0.10(-1.87%)
Jan 22, 2020
5.580
5.610
5.250
5.360
126,647
-0.21(-3.77%)
Jan 21, 2020
5.900
5.900
5.550
5.570
71,986
-0.33(-5.59%)
Jan 17, 2020
6.420
6.420
5.810
5.900
86,200
-0.47(-7.38%)
Jan 16, 2020
6.150
6.500
6.040
6.370
47,799
+0.22(+3.58%)
Jan 15, 2020
6.050
6.160
6.030
6.150
29,364
+0.11(+1.82%)
Jan 14, 2020
6.070
6.260
5.945
6.040
62,669
-0.05(-0.82%)
Jan 13, 2020
5.800
6.110
5.750
6.090
79,988
+0.33(+5.73%)
Jan 10, 2020
5.810
5.810
5.600
5.760
35,700
+0.02(+0.35%)
Jan 09, 2020
5.680
5.845
5.680
5.740
31,178
+0.12(+2.14%)
Jan 08, 2020
5.810
5.960
5.600
5.620
41,880
-0.26(-4.42%)
Jan 07, 2020
5.780
5.970
5.660
5.880
60,065
+0.11(+1.91%)
Jan 06, 2020
5.600
5.800
5.500
5.770
75,808
+0.17(+3.04%)
Jan 03, 2020
5.850
5.850
5.530
5.600
62,000
-0.28(-4.76%)
Jan 02, 2020
6.270
6.270
5.770
5.880
126,115
-0.29(-4.70%)
Dec 31, 2019
6.380
6.750
6.140
6.170
130,300
-0.21(-3.29%)
Dec 30, 2019
6.730
6.750
6.330
6.380
73,682
-0.32(-4.78%)
Dec 27, 2019
6.480
6.700
6.450
6.700
57,200
+0.25(+3.88%)
Dec 26, 2019
6.560
6.710
6.300
6.450
54,551
-0.03(-0.46%)
Dec 24, 2019
6.300
6.490
6.200
6.480
21,400
+0.22(+3.51%)
Dec 23, 2019
6.300
6.445
6.160
6.260
70,829
-0.11(-1.73%)
Dec 20, 2019
6.330
6.730
6.320
6.370
245,200
+0.02(+0.31%)
Dec 19, 2019
6.020
6.440
5.930
6.350
93,863
+0.36(+6.01%)
Dec 18, 2019
5.900
6.120
5.610
5.990
133,919
+0.22(+3.81%)
Dec 17, 2019
5.800
5.905
5.660
5.770
51,004
-0.04(-0.69%)
Dec 16, 2019
6.000
6.180
5.770
5.810
91,933
-0.32(-5.22%)
Dec 13, 2019
6.190
6.264
6.030
6.130
49,600
-0.08(-1.29%)
Dec 12, 2019
6.380
6.380
5.940
6.210
97,450
-0.12(-1.90%)
Dec 11, 2019
6.500
6.690
6.240
6.330
56,841
+0.03(+0.48%)
Dec 10, 2019
6.270
6.340
6.113
6.300
100,833
+0.03(+0.48%)
Dec 09, 2019
6.830
7.020
6.250
6.270
99,577
-0.61(-8.87%)
Dec 06, 2019
6.410
7.100
6.380
6.880
391,700
+0.47(+7.33%)
Dec 05, 2019
6.510
6.560
6.030
6.410
153,806
-0.23(-3.46%)
Dec 04, 2019
7.150
7.250
6.586
6.640
215,615
-0.50(-7.00%)
Dec 03, 2019
6.890
7.370
6.800
7.140
308,621
+0.28(+4.08%)
Dec 02, 2019
7.350
7.500
6.500
6.860
928,712
+0.75(+12.27%)
Nov 29, 2019
6.110
6.248
6.040
6.110
36,300
+0.02(+0.33%)
Nov 27, 2019
6.140
6.250
5.970
6.090
68,300
-0.06(-0.98%)
Nov 26, 2019
6.370
6.370
5.870
6.150
99,604
-0.07(-1.13%)
Nov 25, 2019
6.418
6.418
5.630
6.220
111,921
+0.40(+6.87%)
Nov 22, 2019
6.440
6.459
5.520
5.820
108,400
-0.27(-4.43%)
Nov 21, 2019
5.886
6.550
5.774
6.090
307,279
+0.35(+6.10%)
Nov 20, 2019
5.470
6.000
5.360
5.740
151,536
+0.33(+6.10%)
Nov 19, 2019
5.490
5.490
5.225
5.410
67,908
+0.19(+3.64%)
Nov 18, 2019
5.380
5.410
5.100
5.220
27,570
-0.21(-3.87%)
Nov 15, 2019
5.460
5.460
5.380
5.430
15,800
+0.01(+0.18%)
Nov 14, 2019
5.300
5.500
5.300
5.420
28,823
+0.13(+2.46%)
Nov 13, 2019
5.410
5.500
5.280
5.290
23,318
-0.07(-1.31%)
Nov 12, 2019
5.240
5.460
5.240
5.360
18,294
+0.12(+2.29%)
Nov 11, 2019
5.200
5.240
5.150
5.240
9,513
+0.10(+1.95%)
Nov 08, 2019
5.090
5.240
5.090
5.140
15,200
+0.05(+0.98%)
Nov 07, 2019
5.220
5.680
5.090
5.090
46,261
-0.01(-0.20%)
Nov 06, 2019
5.060
5.170
5.030
5.100
11,217
+0.04(+0.79%)
Nov 05, 2019
5.090
5.224
5.020
5.060
12,744
+0.00(+0.00%)
Nov 04, 2019
5.160
5.185
5.010
5.060
20,972
-0.12(-2.32%)
Nov 01, 2019
5.130
5.230
5.120
5.180
18,100
+0.09(+1.77%)
Oct 31, 2019
5.110
5.500
5.060
5.090
17,155
-0.01(-0.20%)
Oct 30, 2019
5.245
5.245
5.050
5.100
15,451
-0.07(-1.35%)
Oct 29, 2019
5.050
5.200
5.010
5.170
15,411
+0.08(+1.57%)
Oct 28, 2019
5.010
5.184
5.010
5.090
25,229
+0.09(+1.80%)
Oct 25, 2019
5.060
5.090
4.989
5.000
9,300
+0.01(+0.20%)
Oct 24, 2019
4.896
5.100
4.896
4.990
21,068
+0.01(+0.20%)
Oct 23, 2019
4.950
5.000
4.910
4.980
4,824
+0.02(+0.40%)
Oct 22, 2019
4.950
5.030
4.890
4.960
17,262
-0.01(-0.20%)
Oct 21, 2019
5.000
5.050
4.900
4.970
17,741
+0.02(+0.40%)
Oct 18, 2019
5.000
5.100
4.910
4.950
9,100
-0.04(-0.80%)
Oct 17, 2019
5.020
5.020
4.975
4.990
12,636
-0.02(-0.40%)
Oct 16, 2019
5.000
5.134
4.950
5.010
13,720
+0.03(+0.60%)
Oct 15, 2019
5.000
5.050
4.970
4.980
13,468
-0.06(-1.19%)
Oct 14, 2019
5.040
5.100
5.010
5.040
10,108
-0.04(-0.79%)
Oct 11, 2019
4.960
5.230
4.957
5.080
19,400
+0.13(+2.63%)
Oct 10, 2019
5.010
5.035
4.950
4.950
7,688
-0.05(-1.00%)
Oct 09, 2019
5.050
5.100
4.970
5.000
21,596
+0.00(+0.00%)
Oct 08, 2019
5.040
5.104
4.980
5.000
19,863
-0.06(-1.19%)
Oct 07, 2019
5.200
5.250
5.050
5.060
20,137
-0.09(-1.75%)
Oct 04, 2019
5.340
5.350
5.110
5.150
4,700
+0.02(+0.39%)
Oct 03, 2019
5.030
5.130
5.030
5.130
42,993
+0.06(+1.18%)
Oct 02, 2019
5.050
5.170
5.020
5.070
28,491
-0.06(-1.17%)
Oct 01, 2019
5.155
5.280
5.085
5.130
24,137
+0.09(+1.79%)
Sep 30, 2019
5.110
5.180
5.020
5.040
28,972
-0.04(-0.79%)
Sep 27, 2019
5.140
5.190
5.060
5.080
8,900
-0.08(-1.55%)
Sep 26, 2019
5.220
5.290
5.160
5.160
14,196
-0.09(-1.71%)
Sep 25, 2019
5.060
5.290
5.060
5.250
12,772
+0.21(+4.17%)
Sep 24, 2019
5.100
5.130
5.000
5.040
25,474
-0.02(-0.40%)
Sep 23, 2019
5.240
5.300
5.050
5.060
22,945
-0.19(-3.62%)
Sep 20, 2019
5.600
5.810
5.240
5.250
71,200
-0.37(-6.58%)
Sep 19, 2019
5.590
5.820
5.410
5.620
51,594
+0.08(+1.44%)
Sep 18, 2019
5.540
5.690
5.270
5.540
25,899
+0.03(+0.54%)
Sep 17, 2019
5.340
5.700
5.292
5.510
26,105
+0.13(+2.42%)
Sep 16, 2019
5.460
5.750
5.340
5.380
30,958
-0.12(-2.27%)
Sep 13, 2019
5.860
5.900
5.480
5.505
38,800
-0.26(-4.59%)
Sep 12, 2019
5.320
5.770
5.190
5.770
44,617
+0.49(+9.28%)
Sep 11, 2019
5.060
5.300
5.060
5.280
27,750
+0.20(+3.94%)
Sep 10, 2019
5.300
5.300
5.050
5.080
20,966
-0.22(-4.15%)
Sep 09, 2019
5.230
5.370
5.230
5.300
15,719
+0.12(+2.32%)
Sep 06, 2019
5.310
5.350
5.130
5.180
19,300
-0.17(-3.18%)
Sep 05, 2019
5.400
5.580
5.250
5.350
20,368
-0.03(-0.56%)
Sep 04, 2019
5.497
5.560
5.350
5.380
20,535
-0.05(-0.92%)
Sep 03, 2019
5.300
5.500
5.300
5.430
16,820
+0.17(+3.23%)
Aug 30, 2019
5.450
5.762
5.150
5.260
28,200
-0.16(-2.95%)
Aug 29, 2019
5.290
5.500
5.190
5.420
55,455
+0.23(+4.43%)
Aug 28, 2019
5.050
5.210
4.980
5.190
22,856
+0.17(+3.39%)
Aug 27, 2019
4.940
5.130
4.906
5.020
21,760
+0.11(+2.24%)
Aug 26, 2019
5.040
5.040
4.790
4.910
7,019
+0.02(+0.41%)
Aug 23, 2019
5.170
5.230
4.820
4.890
25,400
-0.24(-4.68%)
Aug 22, 2019
5.140
5.170
5.015
5.130
20,150
+0.12(+2.40%)
Aug 21, 2019
4.810
5.250
4.750
5.010
30,844
+0.23(+4.81%)
Aug 20, 2019
5.080
5.080
4.760
4.780
12,999
-0.11(-2.25%)
Aug 19, 2019
5.000
5.150
4.840
4.890
22,127
-0.08(-1.61%)
Aug 16, 2019
5.160
5.160
4.950
4.970
39,600
-0.19(-3.68%)
Aug 15, 2019
5.410
5.473
5.120
5.160
21,247
-0.25(-4.62%)
Aug 14, 2019
5.280
5.470
5.280
5.410
24,538
+0.08(+1.50%)
Aug 13, 2019
5.100
5.360
4.952
5.330
42,782
+0.27(+5.34%)
Aug 12, 2019
5.050
5.140
5.050
5.060
17,983
+0.01(+0.20%)
Aug 09, 2019
5.160
5.310
5.020
5.050
50,100
-0.09(-1.75%)
Aug 08, 2019
4.920
5.220
4.920
5.140
38,549
+0.30(+6.20%)
Aug 07, 2019
5.020
5.020
4.734
4.840
24,265
-0.33(-6.38%)
Aug 06, 2019
5.410
5.630
4.950
5.170
30,043
-0.25(-4.61%)
Aug 05, 2019
5.410
5.490
5.090
5.420
35,236
-0.04(-0.73%)
Aug 02, 2019
5.390
5.740
5.290
5.460
32,500
+0.05(+0.92%)
Aug 01, 2019
4.860
5.640
4.860
5.410
100,636
+0.55(+11.32%)
Jul 31, 2019
4.960
5.080
4.840
4.860
32,094
-0.02(-0.41%)
Jul 30, 2019
5.040
5.090
4.880
4.880
41,432
-0.12(-2.40%)
Jul 29, 2019
4.980
5.050
4.950
5.000
42,899
+0.01(+0.20%)
Jul 26, 2019
4.870
5.000
4.750
4.990
21,900
+0.12(+2.46%)
Jul 25, 2019
5.000
5.000
4.860
4.870
14,281
-0.14(-2.79%)
Jul 24, 2019
4.980
5.030
4.960
5.010
25,570
+0.01(+0.20%)
Jul 23, 2019
5.000
5.010
4.942
5.000
18,876
+0.00(+0.00%)
Jul 22, 2019
5.080
5.080
4.930
5.000
31,922
+0.08(+1.63%)
Jul 19, 2019
4.930
4.990
4.880
4.920
17,000
-0.03(-0.61%)
Jul 18, 2019
4.750
5.000
4.750
4.950
25,398
+0.21(+4.43%)
Jul 17, 2019
4.780
4.780
4.610
4.740
32,107
+0.01(+0.21%)
Jul 16, 2019
4.700
4.820
4.700
4.730
27,339
+0.02(+0.42%)
Jul 15, 2019
4.850
4.850
4.520
4.710
42,755
-0.10(-2.08%)
Jul 12, 2019
5.020
5.040
4.810
4.810
37,900
-0.19(-3.80%)
Jul 11, 2019
5.050
5.170
4.910
5.000
67,687
+0.00(+0.00%)
Jul 10, 2019
4.990
5.140
4.900
5.000
57,236
+0.11(+2.25%)
Jul 09, 2019
4.940
5.020
4.840
4.890
37,522
-0.10(-2.00%)
Jul 08, 2019
4.690
5.170
4.670
4.990
96,716
+0.27(+5.72%)
Jul 05, 2019
4.760
4.840
4.520
4.720
375,500
+0.00(+0.00%)
Jul 03, 2019
5.100
5.170
4.510
4.720
243,000
-0.23(-4.65%)
Jul 02, 2019
5.750
5.780
4.920
4.950
374,871
-0.60(-10.81%)
Jul 01, 2019
6.600
6.770
5.450
5.550
344,684
-1.09(-16.42%)
Jun 28, 2019
6.600
6.770
6.250
6.640
1,524,000
+0.04(+0.61%)
Jun 27, 2019
5.920
6.660
5.920
6.600
76,090
+0.64(+10.74%)
Jun 26, 2019
5.910
6.120
5.010
5.960
182,534
-0.06(-1.00%)
Jun 25, 2019
6.740
6.760
6.020
6.020
115,507
-0.65(-9.75%)
Jun 24, 2019
6.920
6.920
6.510
6.670
105,121
-0.26(-3.75%)
Jun 21, 2019
6.600
7.240
6.470
6.930
249,500
+0.35(+5.32%)
Jun 20, 2019
6.700
6.700
6.400
6.580
63,144
-0.02(-0.30%)
Jun 19, 2019
6.600
6.720
6.550
6.600
48,503
+0.06(+0.92%)
Jun 18, 2019
6.720
6.720
6.510
6.540
99,597
+0.04(+0.62%)
Jun 17, 2019
6.340
6.730
6.240
6.500
117,179
+0.15(+2.36%)
Jun 14, 2019
6.480
6.700
6.250
6.350
96,400
-0.13(-2.01%)
Jun 13, 2019
6.650
6.700
6.170
6.480
87,790
-0.03(-0.46%)
Jun 12, 2019
6.210
6.510
5.930
6.510
45,686
+0.26(+4.16%)
Jun 11, 2019
6.500
6.690
6.190
6.250
122,335
-0.11(-1.73%)
Jun 10, 2019
6.110
6.450
6.100
6.360
68,699
+0.14(+2.25%)
Jun 07, 2019
6.320
6.658
6.060
6.220
43,000
-0.09(-1.43%)
Jun 06, 2019
5.910
6.350
5.830
6.310
42,541
+0.26(+4.30%)
Jun 05, 2019
6.220
6.259
5.710
6.050
46,092
-0.23(-3.66%)
Jun 04, 2019
5.960
6.330
5.630
6.280
55,125
+0.32(+5.37%)
Jun 03, 2019
6.410
6.410
5.690
5.960
59,590
-0.47(-7.31%)
May 31, 2019
6.480
6.670
6.180
6.430
120,900
-0.01(-0.16%)
May 30, 2019
5.990
6.440
5.920
6.440
127,654
+0.52(+8.78%)
May 29, 2019
5.420
6.080
5.420
5.920
139,929
+0.36(+6.47%)
May 28, 2019
5.360
5.660
5.177
5.560
89,754
+0.15(+2.77%)
May 24, 2019
5.220
5.680
5.220
5.410
63,400
+0.20(+3.84%)
May 23, 2019
5.000
5.317
4.890
5.210
97,050
+0.35(+7.20%)
May 22, 2019
5.040
5.280
4.860
4.860
84,103
-0.24(-4.71%)
May 21, 2019
5.300
5.439
5.050
5.100
42,176
-0.23(-4.32%)
May 20, 2019
5.300
5.442
5.100
5.330
68,465
-0.27(-4.82%)
May 17, 2019
4.830
5.657
4.830
5.600
90,800
+0.58(+11.55%)
May 16, 2019
5.590
5.590
4.920
5.020
82,621
-0.10(-1.95%)
May 15, 2019
6.420
6.420
5.100
5.120
293,155
-1.63(-24.15%)
May 14, 2019
6.040
6.750
6.020
6.750
93,781
+0.43(+6.80%)
May 13, 2019
6.220
6.750
5.600
6.320
205,448
-0.40(-5.95%)
May 10, 2019
5.950
7.240
5.750
6.720
695,600
+0.97(+16.87%)
May 09, 2019
5.400
6.150
5.100
5.750
288,884
+0.20(+3.60%)
May 08, 2019
4.530
5.640
4.240
5.550
280,917
+1.10(+24.72%)
May 07, 2019
4.210
4.590
4.210
4.450
174,419
+0.24(+5.70%)
May 06, 2019
4.000
4.220
3.860
4.210
55,991
+0.11(+2.68%)
May 03, 2019
4.010
4.130
3.950
4.100
36,000
+0.15(+3.80%)
May 02, 2019
3.860
3.980
3.860
3.950
8,468
+0.03(+0.77%)
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.