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
Agile Therapeutics Inc
(NQ:
AGRX
)
0.6022
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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 (%)
Jan 31, 2017
4540
4640
4440
4600
98
+80.00(+1.77%)
Jan 30, 2017
4520
4606
4420
4520
95
-40.00(-0.88%)
Jan 27, 2017
4480
4660
4420
4560
81
+80.00(+1.79%)
Jan 26, 2017
4540
4540
4280
4480
106
-40.00(-0.88%)
Jan 25, 2017
4260
4590
4140
4520
215
+300.00(+7.11%)
Jan 24, 2017
4400
4420
4140
4220
93
-140.00(-3.21%)
Jan 23, 2017
4620
4620
4180
4360
196
-280.00(-6.03%)
Jan 20, 2017
4760
4780
4540
4640
90
-100.00(-2.11%)
Jan 19, 2017
4880
4900
4660
4740
185
-140.00(-2.87%)
Jan 18, 2017
5060
5100
4726
4880
171
-200.00(-3.94%)
Jan 17, 2017
5000
5160
4940
5080
248
+40.00(+0.79%)
Jan 13, 2017
5040
5040
5040
0
-80.00(-1.56%)
Jan 12, 2017
5300
5300
5020
5120
204
-180.00(-3.40%)
Jan 11, 2017
5460
5460
5160
5300
191
-140.00(-2.57%)
Jan 10, 2017
6000
6000
5160
5440
437
-140.00(-2.51%)
Jan 09, 2017
5480
6200
5300
5580
1,027
+200.00(+3.72%)
Jan 06, 2017
5080
5400
4900
5380
757
+340.00(+6.75%)
Jan 05, 2017
5420
5420
4800
5040
1,201
-220.00(-4.18%)
Jan 04, 2017
3860
5880
3640
5260
9,275
-4740.00(-47.40%)
Jan 03, 2017
11540
11627
8920
10000
1,160
-1400.00(-12.28%)
Dec 30, 2016
11400
11400
11400
0
-660.00(-5.47%)
Dec 29, 2016
12300
12846
11920
12060
106
-200.00(-1.63%)
Dec 28, 2016
12880
12980
12200
12260
81
-760.00(-5.84%)
Dec 27, 2016
13140
13320
12800
13020
41
-220.00(-1.66%)
Dec 23, 2016
13240
13240
13240
0
+140.00(+1.07%)
Dec 22, 2016
12900
13140
12700
13100
65
+120.00(+0.92%)
Dec 21, 2016
13520
13660
12774
12980
78
-480.00(-3.57%)
Dec 20, 2016
13860
13880
13340
13460
107
-280.00(-2.04%)
Dec 19, 2016
13600
14120
13420
13740
167
+240.00(+1.78%)
Dec 16, 2016
13160
13900
13160
13500
175
+420.00(+3.21%)
Dec 15, 2016
13270
13444
13020
13080
24
-140.00(-1.06%)
Dec 14, 2016
13320
13480
13080
13220
22
-220.00(-1.64%)
Dec 13, 2016
13620
13732
13235
13440
32
+0.00(+0.00%)
Dec 12, 2016
13420
13610
13180
13440
29
+20.00(+0.15%)
Dec 09, 2016
13640
13760
13360
13420
63
-100.00(-0.74%)
Dec 08, 2016
13460
13710
13200
13520
58
+120.00(+0.90%)
Dec 07, 2016
13700
13720
13340
13400
142
-300.00(-2.19%)
Dec 06, 2016
13920
13930
13500
13700
24
-220.00(-1.58%)
Dec 05, 2016
13520
14000
13520
13920
39
+400.00(+2.96%)
Dec 02, 2016
13500
13880
13500
13520
24
+20.00(+0.15%)
Dec 01, 2016
13720
13940
13500
13500
19
-240.00(-1.75%)
Nov 30, 2016
13740
14172
13620
13740
34
-20.00(-0.15%)
Nov 29, 2016
14000
14040
13600
13760
20
-200.00(-1.43%)
Nov 28, 2016
13720
14000
13580
13960
27
+280.00(+2.05%)
Nov 25, 2016
13720
13980
13500
13680
8
-60.00(-0.44%)
Nov 23, 2016
13740
13740
13740
0
-60.00(-0.43%)
Nov 22, 2016
13720
14120
13060
13800
59
+40.00(+0.29%)
Nov 21, 2016
14400
14414
13620
13760
65
-620.00(-4.31%)
Nov 18, 2016
14240
14620
13800
14380
91
+220.00(+1.55%)
Nov 17, 2016
14220
14600
13680
14160
46
-80.00(-0.56%)
Nov 16, 2016
14040
14560
13900
14240
69
+80.00(+0.56%)
Nov 15, 2016
14080
14600
13900
14160
28
+160.00(+1.14%)
Nov 14, 2016
14500
14780
13900
14000
80
-380.00(-2.64%)
Nov 11, 2016
13300
14580
12820
14380
81
+1100.00(+8.28%)
Nov 10, 2016
14340
14340
13620
13280
55
-940.00(-6.61%)
Nov 09, 2016
15240
15240
13920
14220
39
-1060.00(-6.94%)
Nov 08, 2016
15100
15600
14400
15280
37
+220.00(+1.46%)
Nov 07, 2016
14600
15480
14341
15060
26
+700.00(+4.87%)
Nov 04, 2016
13820
14960
13800
14360
11
+480.00(+3.46%)
Nov 03, 2016
14900
15300
13760
13880
15
-1080.00(-7.22%)
Nov 02, 2016
15240
15240
14560
14960
14
-160.00(-1.06%)
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.