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
Adamas Pharma
(NQ:
ADMS
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Oct 31, 2019
3.940
4.120
3.780
4.110
205,723
+0.17(+4.31%)
Oct 30, 2019
3.930
4.030
3.860
3.940
232,007
-0.01(-0.25%)
Oct 29, 2019
3.940
4.000
3.800
3.950
217,744
+0.01(+0.25%)
Oct 28, 2019
3.980
4.130
3.910
3.940
262,306
+0.01(+0.25%)
Oct 25, 2019
3.800
4.090
3.690
3.930
354,100
+0.10(+2.61%)
Oct 24, 2019
3.950
3.950
3.760
3.830
273,072
-0.07(-1.79%)
Oct 23, 2019
4.040
4.040
3.790
3.900
412,132
-0.14(-3.47%)
Oct 22, 2019
3.990
4.080
3.870
4.040
477,160
+0.04(+1.00%)
Oct 21, 2019
4.040
4.120
3.960
4.000
282,372
+0.02(+0.50%)
Oct 18, 2019
3.970
4.020
3.850
3.980
313,700
-0.02(-0.50%)
Oct 17, 2019
4.020
4.120
3.950
4.000
276,916
-0.02(-0.50%)
Oct 16, 2019
4.000
4.210
3.970
4.020
391,822
-0.01(-0.25%)
Oct 15, 2019
3.940
4.040
3.850
4.030
515,348
+0.13(+3.33%)
Oct 14, 2019
3.740
3.950
3.700
3.900
460,231
+0.14(+3.72%)
Oct 11, 2019
3.500
3.780
3.400
3.760
723,900
+0.32(+9.30%)
Oct 10, 2019
3.530
3.740
3.350
3.440
987,414
-0.23(-6.27%)
Oct 09, 2019
3.790
3.842
3.410
3.670
803,928
-0.08(-2.13%)
Oct 08, 2019
4.140
4.230
3.740
3.750
975,337
-0.45(-10.71%)
Oct 07, 2019
4.370
4.450
4.030
4.200
1,292,567
-0.25(-5.62%)
Oct 04, 2019
4.030
4.505
4.000
4.450
1,038,200
+0.42(+10.42%)
Oct 03, 2019
4.130
4.190
3.940
4.030
718,549
-0.10(-2.42%)
Oct 02, 2019
4.290
4.590
4.090
4.130
892,194
-0.25(-5.71%)
Oct 01, 2019
5.070
5.070
4.170
4.380
1,433,424
-0.73(-14.29%)
Sep 30, 2019
6.230
6.230
4.850
5.110
1,623,022
-1.55(-23.33%)
Sep 27, 2019
7.050
7.110
6.550
6.665
374,000
-0.38(-5.39%)
Sep 26, 2019
7.370
7.500
7.030
7.045
441,739
-0.33(-4.54%)
Sep 25, 2019
7.290
7.670
7.290
7.380
560,790
+0.08(+1.10%)
Sep 24, 2019
7.480
7.600
7.190
7.300
996,172
-0.16(-2.14%)
Sep 23, 2019
7.220
7.780
7.200
7.460
1,060,221
+0.13(+1.77%)
Sep 20, 2019
6.740
7.410
6.740
7.330
1,426,200
+0.58(+8.59%)
Sep 19, 2019
6.650
7.160
6.500
6.750
1,461,589
+0.11(+1.66%)
Sep 18, 2019
6.300
6.710
6.250
6.640
1,030,672
+0.34(+5.40%)
Sep 17, 2019
6.260
6.480
6.200
6.300
1,145,401
+0.05(+0.80%)
Sep 16, 2019
6.330
6.530
6.190
6.250
900,777
-0.08(-1.26%)
Sep 13, 2019
6.300
6.480
6.000
6.330
1,285,000
+0.09(+1.44%)
Sep 12, 2019
6.080
6.280
5.840
6.240
430,457
+0.16(+2.63%)
Sep 11, 2019
5.740
6.150
5.740
6.080
274,409
+0.36(+6.29%)
Sep 10, 2019
5.570
5.760
5.430
5.720
210,721
+0.14(+2.51%)
Sep 09, 2019
5.820
5.940
5.510
5.580
325,782
-0.27(-4.62%)
Sep 06, 2019
5.970
6.090
5.830
5.850
284,300
-0.12(-2.01%)
Sep 05, 2019
6.040
6.140
5.870
5.970
203,001
+0.02(+0.34%)
Sep 04, 2019
6.030
6.120
5.800
5.950
251,941
-0.05(-0.83%)
Sep 03, 2019
6.240
6.540
5.980
6.000
603,522
-0.31(-4.91%)
Aug 30, 2019
6.310
6.650
6.250
6.310
1,846,900
+0.01(+0.16%)
Aug 29, 2019
6.010
6.360
6.000
6.300
214,768
+0.34(+5.70%)
Aug 28, 2019
5.920
6.080
5.850
5.960
138,486
+0.04(+0.68%)
Aug 27, 2019
6.080
6.110
5.800
5.920
215,499
-0.11(-1.82%)
Aug 26, 2019
6.130
6.225
5.950
6.030
210,574
-0.03(-0.50%)
Aug 23, 2019
6.150
6.385
6.020
6.060
232,200
-0.07(-1.14%)
Aug 22, 2019
6.210
6.420
6.020
6.130
180,292
-0.01(-0.16%)
Aug 21, 2019
6.230
6.380
6.110
6.140
162,398
-0.04(-0.65%)
Aug 20, 2019
6.230
6.370
6.100
6.180
132,100
-0.02(-0.32%)
Aug 19, 2019
6.500
6.660
6.150
6.200
203,176
-0.22(-3.43%)
Aug 16, 2019
6.340
6.720
6.250
6.420
302,900
+0.14(+2.23%)
Aug 15, 2019
6.050
6.320
5.990
6.280
452,700
+0.22(+3.63%)
Aug 14, 2019
6.130
6.250
6.020
6.060
822,681
-0.16(-2.57%)
Aug 13, 2019
6.430
6.590
6.120
6.220
226,134
-0.18(-2.81%)
Aug 12, 2019
6.060
6.520
6.060
6.400
238,236
+0.35(+5.79%)
Aug 09, 2019
6.100
6.120
4.870
6.050
948,800
-0.07(-1.14%)
Aug 08, 2019
6.010
6.470
6.010
6.120
333,799
+0.11(+1.83%)
Aug 07, 2019
6.010
6.160
5.940
6.010
337,105
-0.04(-0.66%)
Aug 06, 2019
6.040
6.140
5.850
6.050
383,194
+0.05(+0.83%)
Aug 05, 2019
6.000
6.050
5.900
6.000
485,019
-0.10(-1.64%)
Aug 02, 2019
6.010
6.140
5.900
6.100
267,100
+0.09(+1.50%)
Aug 01, 2019
6.270
6.490
5.990
6.010
349,709
-0.25(-3.99%)
Jul 31, 2019
6.210
6.580
6.100
6.260
393,512
+0.07(+1.13%)
Jul 30, 2019
5.970
6.260
5.931
6.190
165,210
+0.19(+3.17%)
Jul 29, 2019
6.010
6.100
5.890
6.000
227,602
-0.01(-0.17%)
Jul 26, 2019
6.040
6.070
5.995
6.010
202,700
-0.02(-0.33%)
Jul 25, 2019
6.020
6.060
5.970
6.030
297,853
-0.02(-0.33%)
Jul 24, 2019
6.000
6.120
5.930
6.050
276,565
+0.05(+0.83%)
Jul 23, 2019
6.020
6.130
5.940
6.000
159,955
+0.00(+0.00%)
Jul 22, 2019
6.000
6.100
5.900
6.000
256,903
+0.00(+0.00%)
Jul 19, 2019
6.020
6.100
5.940
6.000
224,600
-0.03(-0.50%)
Jul 18, 2019
5.990
6.040
5.830
6.030
184,444
+0.04(+0.67%)
Jul 17, 2019
6.010
6.030
5.900
5.990
887,036
-0.02(-0.33%)
Jul 16, 2019
5.940
6.084
5.890
6.010
165,725
+0.07(+1.18%)
Jul 15, 2019
6.000
6.057
5.810
5.940
141,161
-0.06(-1.00%)
Jul 12, 2019
6.000
6.140
5.920
6.000
177,300
+0.01(+0.17%)
Jul 11, 2019
6.080
6.190
5.910
5.990
314,065
-0.11(-1.80%)
Jul 10, 2019
5.960
6.230
5.933
6.100
299,598
+0.20(+3.39%)
Jul 09, 2019
5.770
5.940
5.750
5.900
193,420
+0.08(+1.37%)
Jul 08, 2019
5.950
5.950
5.550
5.820
334,483
-0.18(-3.00%)
Jul 05, 2019
5.960
6.080
5.946
6.000
198,400
+0.02(+0.33%)
Jul 03, 2019
5.910
6.000
5.850
5.980
133,500
+0.07(+1.18%)
Jul 02, 2019
6.070
6.160
5.850
5.910
310,003
-0.25(-4.06%)
Jul 01, 2019
6.260
6.360
5.980
6.160
360,485
-0.04(-0.65%)
Jun 28, 2019
5.930
6.280
5.910
6.200
691,100
+0.27(+4.55%)
Jun 27, 2019
5.910
6.100
5.830
5.930
259,986
+0.04(+0.68%)
Jun 26, 2019
5.890
6.150
5.750
5.890
286,469
+0.02(+0.34%)
Jun 25, 2019
5.770
6.100
5.720
5.870
348,127
+0.02(+0.34%)
Jun 24, 2019
5.500
5.850
5.450
5.850
246,488
+0.35(+6.36%)
Jun 21, 2019
5.590
5.600
5.370
5.500
729,100
-0.09(-1.61%)
Jun 20, 2019
5.230
5.610
5.230
5.590
484,157
+0.43(+8.33%)
Jun 19, 2019
5.000
5.240
4.930
5.160
388,801
+0.19(+3.82%)
Jun 18, 2019
4.780
5.090
4.710
4.970
248,120
+0.20(+4.19%)
Jun 17, 2019
4.550
4.870
4.540
4.770
291,784
+0.23(+5.07%)
Jun 14, 2019
4.600
4.790
4.520
4.540
190,700
-0.06(-1.30%)
Jun 13, 2019
4.320
4.620
4.290
4.600
283,227
+0.29(+6.73%)
Jun 12, 2019
4.290
4.490
4.200
4.310
227,811
+0.02(+0.47%)
Jun 11, 2019
4.670
4.670
4.255
4.290
337,127
-0.32(-6.94%)
Jun 10, 2019
4.740
4.840
4.610
4.610
211,180
-0.06(-1.28%)
Jun 07, 2019
4.660
4.690
4.440
4.670
168,700
+0.02(+0.43%)
Jun 06, 2019
4.810
4.900
4.560
4.650
148,659
-0.15(-3.12%)
Jun 05, 2019
5.060
5.060
4.750
4.800
162,533
-0.25(-4.95%)
Jun 04, 2019
4.700
5.070
4.650
5.050
221,315
+0.39(+8.37%)
Jun 03, 2019
4.710
4.790
4.560
4.660
287,607
-0.04(-0.85%)
May 31, 2019
4.530
4.770
4.460
4.700
298,700
+0.09(+1.95%)
May 30, 2019
4.770
4.840
4.550
4.610
555,812
-0.16(-3.35%)
May 29, 2019
4.750
4.810
4.590
4.770
428,633
-0.03(-0.63%)
May 28, 2019
4.950
4.990
4.560
4.800
1,254,647
-0.19(-3.81%)
May 24, 2019
5.100
5.150
4.930
4.990
488,000
-0.06(-1.19%)
May 23, 2019
5.220
5.280
4.980
5.050
814,882
-0.20(-3.81%)
May 22, 2019
5.450
5.510
5.230
5.250
386,942
-0.23(-4.20%)
May 21, 2019
5.460
5.510
5.270
5.480
441,325
+0.02(+0.37%)
May 20, 2019
5.700
5.700
5.400
5.460
413,910
-0.27(-4.71%)
May 17, 2019
5.900
5.980
5.650
5.730
289,500
-0.23(-3.86%)
May 16, 2019
5.740
6.410
5.740
5.960
1,262,252
+0.23(+4.01%)
May 15, 2019
5.470
5.780
5.375
5.730
383,710
+0.24(+4.37%)
May 14, 2019
5.520
5.590
5.390
5.490
561,222
+0.01(+0.18%)
May 13, 2019
5.480
5.560
5.420
5.480
499,850
-0.12(-2.14%)
May 10, 2019
6.080
6.080
5.360
5.600
1,318,400
-0.33(-5.56%)
May 09, 2019
5.900
6.060
5.850
5.930
479,665
-0.04(-0.67%)
May 08, 2019
6.150
6.160
5.960
5.970
297,651
-0.21(-3.40%)
May 07, 2019
6.220
6.290
6.040
6.180
353,705
-0.07(-1.12%)
May 06, 2019
6.250
6.400
6.190
6.250
224,204
-0.14(-2.19%)
May 03, 2019
6.270
6.500
6.270
6.390
242,300
+0.11(+1.75%)
May 02, 2019
6.310
6.383
6.160
6.280
224,695
-0.06(-0.95%)
May 01, 2019
6.380
6.420
6.230
6.340
174,220
+0.02(+0.32%)
Apr 30, 2019
6.410
6.500
6.290
6.320
185,695
-0.11(-1.71%)
Apr 29, 2019
6.450
6.530
6.400
6.430
151,435
-0.01(-0.16%)
Apr 26, 2019
6.270
6.470
6.230
6.440
174,400
+0.19(+3.04%)
Apr 25, 2019
6.220
6.280
6.110
6.250
176,786
-0.04(-0.64%)
Apr 24, 2019
6.390
6.440
6.160
6.290
173,949
-0.08(-1.26%)
Apr 23, 2019
6.250
6.430
6.170
6.370
208,601
+0.09(+1.43%)
Apr 22, 2019
6.270
6.320
6.150
6.280
185,474
+0.00(+0.00%)
Apr 18, 2019
6.400
6.510
6.260
6.280
269,100
-0.12(-1.88%)
Apr 17, 2019
6.570
6.570
6.270
6.400
286,751
-0.18(-2.74%)
Apr 16, 2019
6.440
6.730
6.410
6.580
374,523
+0.15(+2.33%)
Apr 15, 2019
6.500
6.540
6.215
6.430
335,983
-0.01(-0.16%)
Apr 12, 2019
6.710
6.710
6.370
6.440
607,900
-0.19(-2.87%)
Apr 11, 2019
6.740
6.890
6.625
6.630
487,266
-0.10(-1.49%)
Apr 10, 2019
6.620
6.730
6.470
6.730
437,091
+0.14(+2.12%)
Apr 09, 2019
6.790
6.960
6.570
6.590
450,194
-0.22(-3.23%)
Apr 08, 2019
6.760
6.960
6.680
6.810
342,294
+0.02(+0.29%)
Apr 05, 2019
6.930
7.038
6.770
6.790
498,100
-0.08(-1.16%)
Apr 04, 2019
6.910
7.050
6.850
6.870
762,077
-0.03(-0.43%)
Apr 03, 2019
7.100
7.110
6.810
6.900
733,421
-0.20(-2.82%)
Apr 02, 2019
7.270
7.310
7.090
7.100
763,118
-0.14(-1.93%)
Apr 01, 2019
7.150
7.290
7.150
7.240
314,156
+0.13(+1.83%)
Mar 29, 2019
7.260
7.310
7.060
7.110
352,500
-0.08(-1.11%)
Mar 28, 2019
7.210
7.340
7.160
7.190
305,536
-0.01(-0.14%)
Mar 27, 2019
7.480
7.500
7.120
7.200
348,318
-0.28(-3.74%)
Mar 26, 2019
7.330
7.510
7.330
7.480
246,132
+0.18(+2.47%)
Mar 25, 2019
7.650
7.650
7.260
7.300
385,846
-0.36(-4.70%)
Mar 22, 2019
7.950
7.990
7.660
7.660
293,200
-0.33(-4.13%)
Mar 21, 2019
7.920
8.090
7.890
7.990
269,938
-0.02(-0.25%)
Mar 20, 2019
7.990
8.250
7.900
8.010
397,633
+0.02(+0.25%)
Mar 19, 2019
7.850
8.040
7.810
7.990
314,105
+0.16(+2.04%)
Mar 18, 2019
7.830
7.950
7.700
7.830
286,189
+0.02(+0.26%)
Mar 15, 2019
7.890
8.240
7.790
7.810
749,400
-0.09(-1.14%)
Mar 14, 2019
7.510
7.950
7.430
7.900
482,500
+0.40(+5.33%)
Mar 13, 2019
7.790
7.820
7.480
7.500
633,103
-0.21(-2.72%)
Mar 12, 2019
7.560
7.800
7.520
7.710
427,652
+0.16(+2.12%)
Mar 11, 2019
7.760
7.820
7.460
7.550
589,198
-0.21(-2.71%)
Mar 08, 2019
7.850
7.990
7.640
7.760
577,400
-0.11(-1.40%)
Mar 07, 2019
7.810
8.000
7.570
7.870
1,600,106
+0.10(+1.29%)
Mar 06, 2019
8.330
8.550
7.600
7.770
3,163,024
-0.39(-4.78%)
Mar 05, 2019
8.700
9.050
8.110
8.160
5,210,673
-3.99(-32.84%)
Mar 04, 2019
12.00
12.57
11.66
12.15
883,391
+0.35(+2.97%)
Mar 01, 2019
11.40
11.80
11.07
11.80
508,300
+0.61(+5.45%)
Feb 28, 2019
11.00
11.23
10.87
11.19
187,478
+0.22(+2.01%)
Feb 27, 2019
11.00
11.26
10.88
10.97
191,482
-0.11(-0.99%)
Feb 26, 2019
11.48
11.48
10.98
11.08
224,222
-0.18(-1.60%)
Feb 25, 2019
11.32
11.47
11.12
11.26
309,424
+0.15(+1.35%)
Feb 22, 2019
11.00
11.14
10.88
11.11
190,200
+0.12(+1.09%)
Feb 21, 2019
11.27
11.78
10.81
10.99
484,351
-0.25(-2.22%)
Feb 20, 2019
10.70
11.25
10.70
11.24
640,050
+0.56(+5.24%)
Feb 19, 2019
10.69
10.78
10.22
10.68
594,624
+0.15(+1.42%)
Feb 15, 2019
10.00
10.59
9.920
10.53
632,000
+0.61(+6.15%)
Feb 14, 2019
9.280
9.980
9.160
9.920
515,883
+0.61(+6.55%)
Feb 13, 2019
9.140
9.690
9.100
9.310
445,257
+0.23(+2.53%)
Feb 12, 2019
9.040
9.250
9.000
9.080
472,848
+0.09(+1.00%)
Feb 11, 2019
9.060
9.120
8.790
8.990
379,776
+0.02(+0.22%)
Feb 08, 2019
8.950
9.120
8.900
8.970
283,900
+0.01(+0.11%)
Feb 07, 2019
9.000
9.140
8.790
8.960
412,235
-0.07(-0.78%)
Feb 06, 2019
9.350
9.350
8.850
9.030
355,696
-0.27(-2.90%)
Feb 05, 2019
8.920
9.370
8.920
9.300
803,334
+0.43(+4.85%)
Feb 04, 2019
9.060
9.220
8.600
8.870
833,396
-0.21(-2.31%)
Feb 01, 2019
8.990
9.220
8.720
9.080
342,800
+0.08(+0.89%)
Jan 31, 2019
8.910
9.090
8.800
9.000
530,530
+0.11(+1.24%)
Jan 30, 2019
8.450
9.020
8.370
8.890
443,597
+0.49(+5.77%)
Jan 29, 2019
8.550
8.870
8.250
8.405
399,655
-0.12(-1.47%)
Jan 28, 2019
8.650
8.650
8.260
8.530
274,239
-0.25(-2.85%)
Jan 25, 2019
8.730
8.790
8.270
8.780
408,600
+0.12(+1.39%)
Jan 24, 2019
8.590
8.800
8.340
8.660
369,436
+0.05(+0.58%)
Jan 23, 2019
8.710
8.890
8.480
8.610
270,611
-0.06(-0.69%)
Jan 22, 2019
8.920
8.930
8.540
8.670
271,291
-0.35(-3.88%)
Jan 18, 2019
8.940
9.120
8.740
9.020
324,200
+0.09(+1.01%)
Jan 17, 2019
8.560
8.990
8.440
8.930
548,384
+0.34(+3.96%)
Jan 16, 2019
8.740
8.890
8.550
8.590
418,199
-0.13(-1.49%)
Jan 15, 2019
8.810
8.950
8.530
8.720
395,151
-0.03(-0.34%)
Jan 14, 2019
9.110
9.460
8.730
8.750
558,513
-0.47(-5.10%)
Jan 11, 2019
9.300
9.330
9.060
9.220
493,200
-0.10(-1.07%)
Jan 10, 2019
9.350
9.830
9.120
9.320
568,255
-0.05(-0.53%)
Jan 09, 2019
9.540
9.540
9.200
9.370
418,622
-0.19(-1.99%)
Jan 08, 2019
9.780
9.911
9.410
9.560
377,467
-0.06(-0.62%)
Jan 07, 2019
10.00
10.65
9.380
9.620
950,363
+0.41(+4.45%)
Jan 04, 2019
9.350
9.460
8.910
9.210
324,000
-0.05(-0.54%)
Jan 03, 2019
9.000
9.780
8.920
9.260
567,217
+0.19(+2.09%)
Jan 02, 2019
8.360
9.230
8.220
9.070
349,771
+0.53(+6.21%)
Dec 31, 2018
8.450
8.640
8.245
8.540
308,300
+0.09(+1.07%)
Dec 28, 2018
8.480
8.640
8.160
8.450
365,700
+0.00(+0.00%)
Dec 27, 2018
8.160
8.540
7.870
8.450
567,943
+0.12(+1.44%)
Dec 26, 2018
7.830
8.370
7.710
8.330
582,259
+0.58(+7.48%)
Dec 24, 2018
7.820
8.160
7.460
7.750
408,300
-0.09(-1.15%)
Dec 21, 2018
7.840
8.340
7.480
7.840
3,226,400
+0.06(+0.77%)
Dec 20, 2018
7.840
7.968
7.420
7.780
745,519
-0.08(-1.02%)
Dec 19, 2018
8.130
8.500
7.641
7.860
983,987
-0.24(-2.96%)
Dec 18, 2018
8.850
8.980
7.970
8.100
953,387
-0.68(-7.74%)
Dec 17, 2018
9.230
9.420
8.760
8.780
689,931
-0.52(-5.59%)
Dec 14, 2018
9.390
9.760
9.280
9.300
597,100
-0.18(-1.90%)
Dec 13, 2018
9.600
9.780
9.450
9.480
393,176
-0.21(-2.17%)
Dec 12, 2018
9.660
9.870
9.660
9.690
349,394
+0.14(+1.47%)
Dec 11, 2018
10.00
10.00
9.520
9.550
301,592
-0.26(-2.65%)
Dec 10, 2018
9.950
10.06
9.260
9.810
417,977
-0.17(-1.70%)
Dec 07, 2018
9.970
10.20
9.795
9.980
413,600
-0.03(-0.30%)
Dec 06, 2018
9.830
10.07
9.030
10.01
995,340
-0.13(-1.28%)
Dec 04, 2018
11.00
11.01
10.09
10.14
629,800
-0.93(-8.40%)
Dec 03, 2018
10.50
11.42
10.34
11.07
575,495
+0.83(+8.11%)
Nov 30, 2018
9.940
10.33
9.810
10.24
299,000
+0.29(+2.91%)
Nov 29, 2018
10.26
10.38
9.920
9.950
327,422
-0.34(-3.30%)
Nov 28, 2018
10.14
10.29
9.710
10.29
481,357
+0.17(+1.68%)
Nov 27, 2018
10.84
10.92
10.05
10.12
408,887
-0.85(-7.75%)
Nov 26, 2018
10.37
11.00
10.30
10.97
368,230
+0.71(+6.92%)
Nov 23, 2018
10.41
10.76
10.16
10.26
247,900
-0.25(-2.38%)
Nov 21, 2018
10.51
10.51
10.51
0
+0.63(+6.38%)
Nov 20, 2018
9.850
10.21
9.690
9.880
646,172
-0.19(-1.89%)
Nov 19, 2018
10.64
10.75
9.960
10.07
643,306
-0.75(-6.93%)
Nov 16, 2018
10.84
11.00
10.43
10.82
696,500
-0.02(-0.18%)
Nov 15, 2018
10.74
11.23
10.74
10.84
377,196
-0.02(-0.18%)
Nov 14, 2018
11.63
11.94
10.59
10.86
697,659
-0.66(-5.73%)
Nov 13, 2018
11.69
12.25
11.15
11.52
1,183,408
+0.06(+0.52%)
Nov 12, 2018
11.84
12.10
11.44
11.46
343,329
-0.44(-3.70%)
Nov 09, 2018
13.25
13.25
11.76
11.90
676,200
-1.10(-8.46%)
Nov 08, 2018
13.05
13.29
12.75
13.00
989,838
-0.06(-0.46%)
Nov 07, 2018
12.18
13.15
11.83
13.06
1,086,340
+1.06(+8.83%)
Nov 06, 2018
11.22
12.63
10.93
12.00
1,409,905
+1.01(+9.19%)
Nov 05, 2018
12.00
12.08
10.58
10.99
2,638,198
-0.90(-7.57%)
Nov 02, 2018
16.26
16.80
11.70
11.89
4,205,200
-5.08(-29.94%)
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.