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
Cellect Biotechnology Ltd ADR
(NQ:
APOP
)
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 30, 2020
1.810
1.868
1.700
1.810
272,200
-0.27(-12.98%)
Oct 29, 2020
1.940
2.100
1.740
2.080
5,697,180
+0.38(+22.35%)
Oct 28, 2020
1.750
1.820
1.650
1.700
59,015
-0.09(-5.03%)
Oct 27, 2020
1.867
1.867
1.770
1.790
21,217
+0.04(+2.29%)
Oct 26, 2020
1.910
1.970
1.720
1.750
201,265
-0.20(-10.21%)
Oct 23, 2020
2.130
2.186
1.920
1.949
177,800
-0.25(-11.41%)
Oct 22, 2020
2.090
2.270
2.060
2.200
227,592
+0.13(+6.28%)
Oct 21, 2020
2.150
2.150
2.060
2.070
60,687
-0.08(-3.72%)
Oct 20, 2020
2.280
2.280
2.150
2.150
56,059
-0.10(-4.44%)
Oct 19, 2020
2.280
2.330
2.234
2.250
52,925
+0.02(+0.87%)
Oct 16, 2020
2.210
2.350
2.190
2.231
64,300
+0.01(+0.47%)
Oct 15, 2020
2.250
2.260
2.210
2.220
17,005
-0.01(-0.45%)
Oct 14, 2020
2.230
2.270
2.190
2.230
45,239
+0.02(+0.90%)
Oct 13, 2020
2.270
2.270
2.190
2.210
33,740
-0.04(-1.78%)
Oct 12, 2020
2.240
2.300
2.180
2.250
42,631
+0.04(+1.81%)
Oct 09, 2020
2.180
2.210
2.160
2.210
27,000
+0.03(+1.38%)
Oct 08, 2020
2.100
2.229
2.100
2.180
63,509
+0.04(+1.98%)
Oct 07, 2020
2.090
2.150
2.090
2.138
25,838
+0.04(+1.84%)
Oct 06, 2020
2.140
2.150
2.080
2.099
55,265
-0.04(-1.92%)
Oct 05, 2020
2.070
2.140
2.020
2.140
108,526
+0.10(+4.90%)
Oct 02, 2020
2.080
2.660
1.990
2.040
1,482,200
-0.04(-1.92%)
Oct 01, 2020
2.140
2.140
2.070
2.080
55,378
-0.02(-0.95%)
Sep 30, 2020
2.110
2.250
2.100
2.100
77,044
-0.05(-2.33%)
Sep 29, 2020
2.180
2.250
2.100
2.150
56,349
-0.05(-2.27%)
Sep 28, 2020
2.230
2.250
2.150
2.200
69,547
-0.05(-2.22%)
Sep 25, 2020
2.290
2.340
2.140
2.250
174,900
-0.24(-9.64%)
Sep 24, 2020
2.080
3.240
2.030
2.490
3,403,848
+0.38(+18.01%)
Sep 23, 2020
2.160
2.270
2.080
2.110
27,142
-0.06(-2.76%)
Sep 22, 2020
2.160
2.290
2.130
2.170
24,609
+0.02(+0.93%)
Sep 21, 2020
2.210
2.250
2.090
2.150
28,219
-0.03(-1.38%)
Sep 18, 2020
2.280
2.310
2.180
2.180
8,100
-0.06(-2.68%)
Sep 17, 2020
2.140
2.290
2.140
2.240
40,666
+0.09(+4.19%)
Sep 16, 2020
2.190
2.190
2.130
2.150
10,400
+0.01(+0.47%)
Sep 15, 2020
2.100
2.150
2.060
2.140
20,558
+0.07(+3.38%)
Sep 14, 2020
2.040
2.125
2.000
2.070
40,228
+0.01(+0.49%)
Sep 11, 2020
2.240
2.300
2.010
2.060
33,100
-0.11(-5.07%)
Sep 10, 2020
2.000
2.190
1.970
2.170
56,341
+0.16(+7.96%)
Sep 09, 2020
1.970
2.050
1.970
2.010
21,380
+0.01(+0.50%)
Sep 08, 2020
1.950
2.040
1.820
2.000
61,982
+0.11(+5.82%)
Sep 04, 2020
2.000
2.000
1.810
1.890
120,300
-0.13(-6.44%)
Sep 03, 2020
2.150
2.150
2.019
2.020
40,832
-0.11(-5.16%)
Sep 02, 2020
2.200
2.298
2.100
2.130
44,646
-0.09(-4.05%)
Sep 01, 2020
2.160
2.280
2.160
2.220
43,920
+0.07(+3.26%)
Aug 31, 2020
2.300
2.323
2.060
2.150
108,280
-0.20(-8.51%)
Aug 28, 2020
2.410
2.410
2.290
2.350
99,700
-0.09(-3.69%)
Aug 27, 2020
2.580
2.590
2.370
2.440
94,091
-0.16(-6.15%)
Aug 26, 2020
2.620
2.690
2.580
2.600
19,629
-0.06(-2.26%)
Aug 25, 2020
2.750
2.750
2.600
2.660
18,280
+0.02(+0.76%)
Aug 24, 2020
2.760
2.784
2.569
2.640
81,219
-0.12(-4.35%)
Aug 21, 2020
2.750
2.775
2.650
2.760
49,600
+0.09(+3.37%)
Aug 20, 2020
2.860
2.860
2.670
2.670
70,090
-0.22(-7.61%)
Aug 19, 2020
3.000
3.040
2.850
2.890
86,421
-0.13(-4.30%)
Aug 18, 2020
3.030
3.120
2.950
3.020
64,639
-0.02(-0.66%)
Aug 17, 2020
3.060
3.102
3.030
3.040
51,917
-0.03(-0.98%)
Aug 14, 2020
3.050
3.130
3.050
3.070
66,400
+0.02(+0.66%)
Aug 13, 2020
3.130
3.140
3.010
3.050
67,169
-0.09(-2.87%)
Aug 12, 2020
3.260
3.260
3.110
3.140
74,122
-0.13(-3.98%)
Aug 11, 2020
3.280
3.280
3.110
3.270
85,772
+0.00(+0.00%)
Aug 10, 2020
3.280
3.300
3.210
3.270
42,271
-0.03(-0.91%)
Aug 07, 2020
3.350
3.350
3.210
3.300
82,700
-0.07(-2.08%)
Aug 06, 2020
3.570
3.640
3.250
3.370
1,974,592
+0.07(+2.12%)
Aug 05, 2020
3.250
3.350
3.200
3.300
71,651
+0.08(+2.48%)
Aug 04, 2020
3.190
3.280
3.130
3.220
66,330
+0.01(+0.31%)
Aug 03, 2020
3.220
3.220
3.150
3.210
32,451
+0.06(+1.90%)
Jul 31, 2020
3.220
3.240
3.150
3.150
56,900
-0.07(-2.17%)
Jul 30, 2020
3.090
3.220
3.090
3.220
53,779
+0.09(+2.88%)
Jul 29, 2020
3.200
3.310
3.100
3.130
91,880
-0.09(-2.80%)
Jul 28, 2020
3.220
3.310
3.170
3.220
91,606
+0.01(+0.31%)
Jul 27, 2020
3.130
3.300
3.120
3.210
188,696
+0.09(+2.88%)
Jul 24, 2020
3.170
3.200
3.070
3.120
38,800
-0.12(-3.70%)
Jul 23, 2020
3.300
3.350
3.181
3.240
75,985
-0.04(-1.22%)
Jul 22, 2020
3.440
3.440
3.250
3.280
76,401
-0.11(-3.24%)
Jul 21, 2020
3.310
3.490
3.310
3.390
216,392
+0.19(+5.94%)
Jul 20, 2020
3.170
3.350
3.140
3.200
255,913
+0.00(+0.00%)
Jul 17, 2020
3.120
3.280
3.070
3.200
166,900
+0.13(+4.23%)
Jul 16, 2020
3.060
3.130
3.010
3.070
37,123
+0.01(+0.33%)
Jul 15, 2020
3.060
3.100
3.000
3.060
30,089
+0.00(+0.00%)
Jul 14, 2020
3.010
3.079
2.910
3.060
72,441
+0.04(+1.32%)
Jul 13, 2020
3.140
3.150
2.960
3.020
124,985
-0.11(-3.51%)
Jul 10, 2020
3.180
3.250
3.130
3.130
47,000
-0.07(-2.19%)
Jul 09, 2020
3.180
3.240
3.040
3.200
77,284
+0.02(+0.63%)
Jul 08, 2020
3.190
3.280
3.180
3.180
34,769
-0.04(-1.24%)
Jul 07, 2020
3.280
3.280
3.180
3.220
51,199
-0.06(-1.83%)
Jul 06, 2020
3.290
3.410
3.170
3.280
131,803
+0.01(+0.31%)
Jul 02, 2020
3.130
3.370
3.130
3.270
225,500
+0.17(+5.48%)
Jul 01, 2020
3.220
3.240
3.090
3.100
109,405
-0.05(-1.59%)
Jun 30, 2020
3.220
3.250
3.150
3.150
47,998
-0.14(-4.26%)
Jun 29, 2020
3.380
3.380
3.130
3.290
144,020
+0.03(+0.92%)
Jun 26, 2020
3.330
3.600
3.230
3.260
776,800
-0.03(-0.91%)
Jun 25, 2020
3.220
3.300
3.210
3.290
65,180
+0.07(+2.17%)
Jun 24, 2020
3.240
3.279
3.130
3.220
86,631
-0.05(-1.53%)
Jun 23, 2020
3.230
3.480
3.190
3.270
264,775
+0.08(+2.51%)
Jun 22, 2020
3.240
3.250
3.160
3.190
52,296
+0.01(+0.31%)
Jun 19, 2020
3.220
3.300
3.180
3.180
99,100
-0.16(-4.79%)
Jun 18, 2020
3.150
3.380
3.090
3.340
166,552
+0.19(+6.03%)
Jun 17, 2020
3.140
3.184
3.062
3.150
52,244
-0.01(-0.32%)
Jun 16, 2020
3.140
3.170
3.080
3.160
34,182
+0.02(+0.64%)
Jun 15, 2020
3.040
3.290
3.000
3.140
154,642
+0.12(+3.97%)
Jun 12, 2020
3.080
3.110
2.960
3.020
103,000
-0.03(-0.98%)
Jun 11, 2020
3.070
3.120
2.950
3.050
128,261
-0.12(-3.79%)
Jun 10, 2020
3.180
3.220
3.100
3.170
109,361
-0.05(-1.55%)
Jun 09, 2020
3.100
3.310
3.100
3.220
311,105
+0.08(+2.55%)
Jun 08, 2020
3.170
3.350
3.100
3.140
249,578
-0.01(-0.32%)
Jun 05, 2020
3.030
3.150
3.020
3.150
123,000
+0.09(+2.94%)
Jun 04, 2020
2.990
3.100
2.970
3.060
172,489
+0.01(+0.33%)
Jun 03, 2020
3.080
3.150
3.020
3.050
117,599
-0.07(-2.24%)
Jun 02, 2020
3.040
3.120
3.010
3.120
116,262
+0.04(+1.30%)
Jun 01, 2020
2.910
3.140
2.900
3.080
175,617
+0.14(+4.76%)
May 29, 2020
2.930
2.960
2.900
2.940
55,100
+0.02(+0.68%)
May 28, 2020
2.930
2.960
2.860
2.920
73,140
-0.04(-1.35%)
May 27, 2020
2.940
2.990
2.880
2.960
129,982
-0.03(-1.00%)
May 26, 2020
2.900
3.200
2.870
2.990
417,164
+0.08(+2.75%)
May 22, 2020
2.950
3.000
2.830
2.910
260,300
-0.08(-2.68%)
May 21, 2020
3.020
3.060
2.760
2.990
255,083
-0.03(-0.99%)
May 20, 2020
2.860
3.080
2.860
3.020
516,948
+0.11(+3.78%)
May 19, 2020
3.000
3.000
2.860
2.910
232,967
-0.09(-3.00%)
May 18, 2020
3.380
3.380
2.850
3.000
632,217
-0.11(-3.54%)
May 15, 2020
3.250
3.250
3.040
3.110
218,900
-0.03(-0.96%)
May 14, 2020
3.150
3.240
3.000
3.140
217,372
-0.14(-4.27%)
May 13, 2020
3.250
3.300
2.900
3.280
469,256
+0.03(+0.92%)
May 12, 2020
3.450
3.470
3.180
3.250
2,192,841
-0.70(-17.72%)
May 11, 2020
5.270
5.400
3.760
3.950
57,428,424
+1.58(+66.67%)
May 08, 2020
2.410
2.450
2.340
2.370
19,900
-0.05(-2.07%)
May 07, 2020
2.310
2.490
2.310
2.420
36,501
+0.11(+4.76%)
May 06, 2020
2.300
2.420
2.270
2.310
18,360
-0.01(-0.43%)
May 05, 2020
2.400
2.450
2.310
2.320
32,738
-0.08(-3.33%)
May 04, 2020
2.350
2.480
2.340
2.400
26,818
-0.01(-0.41%)
May 01, 2020
2.520
2.520
2.270
2.410
64,200
-0.06(-2.43%)
Apr 30, 2020
2.430
2.520
2.400
2.470
43,898
-0.05(-1.98%)
Apr 29, 2020
2.530
2.590
2.391
2.520
94,432
+0.06(+2.44%)
Apr 28, 2020
2.400
2.600
2.365
2.460
60,939
+0.06(+2.50%)
Apr 27, 2020
2.520
2.900
2.400
2.400
371,367
+0.00(+0.00%)
Apr 24, 2020
2.290
2.470
2.250
2.400
156,500
+0.11(+4.80%)
Apr 23, 2020
2.390
2.390
2.200
2.290
91,863
-0.03(-1.29%)
Apr 22, 2020
2.400
2.400
2.250
2.320
61,419
+0.08(+3.57%)
Apr 21, 2020
2.330
2.387
2.160
2.240
85,112
-0.09(-3.86%)
Apr 20, 2020
2.250
2.600
2.250
2.330
123,555
+0.07(+3.10%)
Apr 17, 2020
2.350
2.350
2.240
2.260
65,600
-0.03(-1.31%)
Apr 16, 2020
2.210
2.370
2.210
2.290
145,432
+0.05(+2.23%)
Apr 15, 2020
2.120
2.400
2.070
2.240
465,230
+0.08(+3.70%)
Apr 14, 2020
2.000
2.170
1.940
2.160
162,544
+0.16(+8.00%)
Apr 13, 2020
1.990
2.050
1.910
2.000
121,173
+0.03(+1.52%)
Apr 09, 2020
2.000
2.000
1.950
1.970
105,000
-0.01(-0.51%)
Apr 08, 2020
1.970
2.060
1.910
1.980
151,371
+0.01(+0.51%)
Apr 07, 2020
2.030
2.150
1.910
1.970
273,509
-0.10(-4.83%)
Apr 06, 2020
2.000
2.230
1.880
2.070
361,509
+0.00(+0.00%)
Apr 03, 2020
1.890
2.280
1.660
2.070
1,502,900
+0.10(+5.08%)
Apr 02, 2020
2.420
4.630
1.870
1.970
33,759,460
+0.59(+42.75%)
Apr 01, 2020
1.470
1.490
1.350
1.380
38,000
-0.09(-6.12%)
Mar 31, 2020
1.480
1.520
1.450
1.470
21,165
+0.00(+0.00%)
Mar 30, 2020
1.480
1.600
1.407
1.470
71,523
-0.06(-3.92%)
Mar 27, 2020
1.480
1.560
1.480
1.530
17,400
+0.03(+2.14%)
Mar 26, 2020
1.580
1.642
1.450
1.498
39,831
-0.09(-5.79%)
Mar 25, 2020
1.460
1.740
1.460
1.590
58,805
+0.09(+6.00%)
Mar 24, 2020
1.550
1.590
1.410
1.500
37,620
+0.01(+0.67%)
Mar 23, 2020
1.580
1.600
1.410
1.490
100,844
-0.09(-5.70%)
Mar 20, 2020
1.650
1.670
1.540
1.580
137,200
+0.04(+2.60%)
Mar 19, 2020
1.270
1.570
1.260
1.540
179,560
+0.28(+22.22%)
Mar 18, 2020
1.350
1.360
1.170
1.260
78,474
-0.19(-13.10%)
Mar 17, 2020
1.232
1.450
1.232
1.450
70,445
+0.17(+13.28%)
Mar 16, 2020
1.200
1.340
1.100
1.280
52,603
-0.06(-4.48%)
Mar 13, 2020
1.300
1.393
1.200
1.340
72,000
+0.10(+8.06%)
Mar 12, 2020
1.510
1.580
0.4000
1.240
117,150
-0.47(-27.49%)
Mar 11, 2020
1.930
1.930
1.650
1.710
178,694
-0.22(-11.40%)
Mar 10, 2020
2.080
2.080
1.820
1.930
129,593
-0.06(-3.02%)
Mar 09, 2020
2.110
2.170
1.880
1.990
332,889
-0.37(-15.68%)
Mar 06, 2020
2.560
2.612
2.360
2.360
248,700
-0.38(-13.87%)
Mar 05, 2020
2.630
2.890
2.520
2.740
755,034
-0.29(-9.57%)
Mar 04, 2020
2.760
3.840
2.350
3.030
12,386,473
+0.96(+46.38%)
Mar 03, 2020
2.100
2.100
2.040
2.070
23,716
-0.01(-0.48%)
Mar 02, 2020
2.100
2.163
2.010
2.080
38,267
-0.02(-0.95%)
Feb 28, 2020
2.100
2.116
2.020
2.100
49,800
+0.01(+0.48%)
Feb 27, 2020
2.180
2.230
2.010
2.090
117,549
-0.06(-2.79%)
Feb 26, 2020
2.290
2.380
2.150
2.150
54,041
-0.13(-5.70%)
Feb 25, 2020
2.400
2.440
2.270
2.280
73,606
-0.17(-6.94%)
Feb 24, 2020
2.480
2.570
2.450
2.450
100,120
-0.03(-1.41%)
Feb 21, 2020
2.390
2.600
2.360
2.485
136,900
+0.10(+4.14%)
Feb 20, 2020
2.300
2.480
2.300
2.386
59,565
+0.05(+1.97%)
Feb 19, 2020
2.300
2.350
2.200
2.340
127,306
+0.04(+1.74%)
Feb 18, 2020
2.270
2.316
2.260
2.300
36,132
-0.02(-0.86%)
Feb 14, 2020
2.320
2.377
2.260
2.320
44,300
-0.01(-0.43%)
Feb 13, 2020
2.300
2.390
2.290
2.330
37,527
+0.02(+0.87%)
Feb 12, 2020
2.350
2.390
2.280
2.310
53,775
-0.06(-2.53%)
Feb 11, 2020
2.280
2.400
2.230
2.370
73,879
+0.10(+4.64%)
Feb 10, 2020
2.340
2.430
2.230
2.265
90,855
-0.05(-2.23%)
Feb 07, 2020
2.280
2.430
2.220
2.317
154,000
+0.01(+0.29%)
Feb 06, 2020
2.320
2.350
2.280
2.310
35,072
-0.04(-1.70%)
Feb 05, 2020
2.480
2.520
2.300
2.350
176,184
-0.03(-1.26%)
Feb 04, 2020
2.200
2.550
2.200
2.380
561,770
+0.10(+4.39%)
Feb 03, 2020
2.240
2.340
2.240
2.280
31,148
+0.01(+0.44%)
Jan 31, 2020
2.290
2.340
2.220
2.270
47,600
-0.01(-0.44%)
Jan 30, 2020
2.310
2.390
2.270
2.280
39,043
-0.05(-2.15%)
Jan 29, 2020
2.380
2.435
2.310
2.330
43,234
-0.04(-1.69%)
Jan 28, 2020
2.440
2.490
2.350
2.370
75,122
-0.08(-3.27%)
Jan 27, 2020
2.500
2.510
2.410
2.450
41,824
-0.05(-2.00%)
Jan 24, 2020
2.760
2.760
2.500
2.500
119,900
-0.23(-8.42%)
Jan 23, 2020
2.540
2.730
2.530
2.730
63,525
+0.14(+5.41%)
Jan 22, 2020
2.810
2.840
2.510
2.590
238,744
-0.22(-7.83%)
Jan 21, 2020
2.880
2.910
2.780
2.810
71,808
-0.11(-3.77%)
Jan 17, 2020
2.870
2.970
2.870
2.920
103,100
+0.09(+3.18%)
Jan 16, 2020
2.800
2.860
2.780
2.830
109,749
-0.05(-1.74%)
Jan 15, 2020
3.000
3.080
2.810
2.880
286,524
-0.18(-5.88%)
Jan 14, 2020
3.000
3.160
3.000
3.060
129,766
-0.08(-2.55%)
Jan 13, 2020
3.120
3.220
2.920
3.140
453,538
+0.02(+0.64%)
Jan 10, 2020
2.920
3.200
2.850
3.120
353,400
+0.16(+5.41%)
Jan 09, 2020
3.110
3.200
2.920
2.960
492,586
-0.28(-8.64%)
Jan 08, 2020
3.600
3.680
3.170
3.240
1,620,858
-0.85(-20.78%)
Jan 07, 2020
6.280
6.890
3.930
4.090
14,453,686
+1.68(+69.71%)
Jan 06, 2020
2.410
2.450
2.370
2.410
7,913
-0.06(-2.63%)
Jan 03, 2020
2.380
2.495
2.380
2.475
11,100
+0.08(+3.56%)
Jan 02, 2020
2.250
2.670
2.240
2.390
137,804
+0.17(+7.67%)
Dec 31, 2019
2.200
2.231
2.130
2.220
29,100
+0.02(+0.90%)
Dec 30, 2019
2.250
2.250
2.170
2.200
19,286
-0.05(-2.22%)
Dec 27, 2019
2.269
2.281
2.250
2.250
7,600
-0.03(-1.27%)
Dec 26, 2019
2.200
2.290
2.200
2.279
3,920
-0.01(-0.48%)
Dec 24, 2019
2.300
2.322
2.180
2.290
8,600
-0.05(-2.14%)
Dec 23, 2019
2.250
2.477
2.250
2.340
71,056
+0.14(+6.36%)
Dec 20, 2019
2.200
2.211
2.160
2.200
9,500
-0.02(-0.87%)
Dec 19, 2019
2.190
2.240
2.140
2.219
6,001
+0.05(+2.27%)
Dec 18, 2019
2.250
2.250
2.130
2.170
16,444
-0.04(-1.81%)
Dec 17, 2019
2.200
2.320
2.130
2.210
36,777
-0.02(-0.72%)
Dec 16, 2019
2.260
2.290
2.210
2.226
8,775
-0.06(-2.79%)
Dec 13, 2019
2.300
2.300
2.200
2.290
20,300
+0.00(+0.00%)
Dec 12, 2019
2.320
2.320
2.220
2.290
15,802
-0.02(-0.87%)
Dec 11, 2019
2.420
2.470
2.300
2.310
27,937
-0.12(-5.13%)
Dec 10, 2019
2.530
2.540
2.400
2.435
22,173
-0.02(-1.02%)
Dec 09, 2019
2.590
2.630
2.460
2.460
15,940
-0.19(-7.17%)
Dec 06, 2019
2.680
2.780
2.520
2.650
50,900
+0.03(+1.15%)
Dec 05, 2019
2.630
2.810
2.550
2.620
76,341
-0.03(-1.13%)
Dec 04, 2019
2.610
2.874
2.560
2.650
78,500
+0.01(+0.38%)
Dec 03, 2019
2.500
2.640
2.500
2.640
21,592
+0.00(+0.00%)
Dec 02, 2019
2.500
2.680
2.450
2.640
15,788
+0.11(+4.35%)
Nov 29, 2019
2.500
2.540
2.460
2.530
9,100
+0.04(+1.61%)
Nov 27, 2019
2.380
2.490
2.380
2.490
9,300
+0.11(+4.62%)
Nov 26, 2019
2.497
2.497
2.370
2.380
14,790
-0.11(-4.39%)
Nov 25, 2019
2.520
2.620
2.460
2.489
19,728
-0.02(-0.82%)
Nov 22, 2019
2.450
2.580
2.450
2.510
7,300
+0.01(+0.40%)
Nov 21, 2019
2.530
2.600
2.410
2.500
28,055
-0.02(-0.79%)
Nov 20, 2019
2.490
2.550
2.430
2.520
22,475
+0.09(+3.70%)
Nov 19, 2019
2.330
2.535
2.325
2.430
36,370
-0.06(-2.41%)
Nov 18, 2019
2.710
2.710
2.430
2.490
15,209
-0.19(-7.09%)
Nov 15, 2019
2.650
2.731
2.462
2.680
42,200
-0.00(-0.08%)
Nov 14, 2019
2.690
2.850
2.520
2.682
132,200
-0.06(-2.11%)
Nov 13, 2019
2.840
2.880
2.660
2.740
53,727
-0.14(-4.97%)
Nov 12, 2019
2.740
3.080
2.740
2.883
79,760
+0.00(+0.11%)
Nov 11, 2019
2.720
2.980
2.720
2.880
22,171
+0.16(+5.88%)
Nov 08, 2019
2.720
2.810
2.610
2.720
36,500
-0.01(-0.37%)
Nov 07, 2019
3.150
3.150
2.700
2.730
125,161
-0.44(-13.88%)
Nov 06, 2019
2.900
3.240
2.800
3.170
457,916
+0.33(+11.62%)
Nov 05, 2019
2.870
2.950
2.810
2.840
57,873
+0.07(+2.53%)
Nov 04, 2019
2.740
3.000
2.617
2.770
159,592
+0.12(+4.53%)
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.