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
AC Immune S.A.
(NQ:
ACIU
)
2.840
-0.130 (-4.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2018
11.19
11.43
10.81
11.12
167,400
-0.21(-1.85%)
Nov 29, 2018
11.22
11.40
11.02
11.33
159,226
+0.12(+1.07%)
Nov 28, 2018
11.20
11.66
10.57
11.21
100,294
+0.04(+0.36%)
Nov 27, 2018
10.71
11.40
10.62
11.17
104,464
+0.43(+4.00%)
Nov 26, 2018
10.40
11.11
10.32
10.74
125,641
-0.05(-0.46%)
Nov 23, 2018
10.46
11.09
10.30
10.79
141,600
+0.33(+3.15%)
Nov 21, 2018
10.46
10.46
10.46
0
+0.52(+5.23%)
Nov 20, 2018
10.00
10.06
9.290
9.940
72,181
-0.25(-2.45%)
Nov 19, 2018
10.01
10.50
9.980
10.19
183,425
+0.42(+4.30%)
Nov 16, 2018
9.640
9.840
9.405
9.770
35,200
+0.12(+1.24%)
Nov 15, 2018
8.790
9.770
8.790
9.650
84,164
+0.81(+9.16%)
Nov 14, 2018
8.930
9.070
8.500
8.840
40,751
-0.09(-1.01%)
Nov 13, 2018
9.220
9.290
8.265
8.930
62,551
+0.27(+3.12%)
Nov 12, 2018
8.720
8.940
8.370
8.660
17,151
-0.07(-0.80%)
Nov 09, 2018
8.900
9.285
8.590
8.730
34,000
-0.16(-1.80%)
Nov 08, 2018
8.710
9.020
8.565
8.890
32,949
+0.07(+0.79%)
Nov 07, 2018
8.590
8.840
8.470
8.820
53,907
+0.22(+2.56%)
Nov 06, 2018
8.430
8.820
8.170
8.600
46,101
-0.32(-3.59%)
Nov 05, 2018
9.140
9.320
8.750
8.920
43,662
-0.10(-1.11%)
Nov 02, 2018
8.700
9.180
8.130
9.020
110,200
+0.30(+3.44%)
Nov 01, 2018
8.260
8.880
8.260
8.720
45,135
+0.44(+5.31%)
Oct 31, 2018
8.410
8.455
8.050
8.280
40,428
-0.13(-1.55%)
Oct 30, 2018
8.050
8.450
8.050
8.410
24,461
+0.37(+4.60%)
Oct 29, 2018
8.860
8.860
7.930
8.040
97,922
-0.49(-5.74%)
Oct 26, 2018
8.100
8.870
8.100
8.530
53,500
+0.48(+5.96%)
Oct 25, 2018
8.690
8.690
7.850
8.050
181,709
-0.68(-7.79%)
Oct 24, 2018
8.680
8.980
8.520
8.730
83,926
+0.02(+0.23%)
Oct 23, 2018
9.010
9.120
8.630
8.710
54,314
-0.40(-4.39%)
Oct 22, 2018
9.930
10.32
9.020
9.110
138,520
-0.53(-5.50%)
Oct 19, 2018
9.610
10.36
9.420
9.640
394,700
+0.02(+0.21%)
Oct 18, 2018
9.500
9.670
8.980
9.620
144,766
+0.04(+0.42%)
Oct 17, 2018
9.410
9.620
9.230
9.580
76,814
+0.08(+0.84%)
Oct 16, 2018
9.000
9.900
8.900
9.500
177,298
+0.63(+7.10%)
Oct 15, 2018
8.600
9.080
8.360
8.870
230,205
+0.23(+2.66%)
Oct 12, 2018
8.100
8.640
7.930
8.640
169,600
+0.63(+7.87%)
Oct 11, 2018
7.950
8.220
7.780
8.010
65,676
+0.03(+0.38%)
Oct 10, 2018
8.080
8.450
7.503
7.980
74,451
+0.03(+0.38%)
Oct 09, 2018
7.350
8.000
7.350
7.950
449,449
+0.60(+8.16%)
Oct 08, 2018
7.690
7.940
7.160
7.350
563,928
-0.38(-4.92%)
Oct 05, 2018
7.930
7.990
7.650
7.730
208,800
-0.20(-2.52%)
Oct 04, 2018
8.090
8.090
7.835
7.930
45,413
-0.21(-2.58%)
Oct 03, 2018
8.080
8.340
8.010
8.140
102,852
+0.09(+1.12%)
Oct 02, 2018
8.100
8.300
8.000
8.050
50,023
-0.03(-0.37%)
Oct 01, 2018
8.000
8.260
7.920
8.080
153,683
+0.08(+1.00%)
Sep 28, 2018
8.120
8.120
7.850
8.000
1,384,000
-0.20(-2.44%)
Sep 27, 2018
8.300
8.300
8.140
8.200
30,539
-0.13(-1.56%)
Sep 26, 2018
8.480
8.600
8.240
8.330
16,404
-0.07(-0.83%)
Sep 25, 2018
8.590
8.700
8.350
8.400
37,251
+0.03(+0.36%)
Sep 24, 2018
8.630
8.790
8.260
8.370
28,248
-0.23(-2.67%)
Sep 21, 2018
8.530
8.880
8.410
8.600
80,100
+0.16(+1.90%)
Sep 20, 2018
8.210
8.600
8.210
8.440
58,503
+0.14(+1.69%)
Sep 19, 2018
8.030
8.500
8.030
8.300
68,124
+0.26(+3.23%)
Sep 18, 2018
8.000
8.290
7.800
8.040
42,605
+0.04(+0.50%)
Sep 17, 2018
8.230
8.230
8.000
8.000
41,204
-0.10(-1.23%)
Sep 14, 2018
8.560
8.560
8.010
8.100
58,100
-0.31(-3.69%)
Sep 13, 2018
8.000
8.620
7.850
8.410
81,190
+0.53(+6.73%)
Sep 12, 2018
7.910
8.115
7.810
7.880
141,206
-0.04(-0.51%)
Sep 11, 2018
8.040
8.040
7.660
7.920
74,839
-0.06(-0.75%)
Sep 10, 2018
8.150
8.425
7.871
7.980
78,432
-0.13(-1.60%)
Sep 07, 2018
8.160
8.670
8.100
8.110
74,500
-0.09(-1.10%)
Sep 06, 2018
8.650
8.750
8.170
8.200
44,035
-0.40(-4.65%)
Sep 05, 2018
9.300
9.300
8.570
8.600
79,208
-0.81(-8.61%)
Sep 04, 2018
9.260
9.470
9.110
9.410
61,559
+0.12(+1.29%)
Aug 31, 2018
9.290
9.290
9.290
0
-0.30(-3.13%)
Aug 30, 2018
8.540
9.800
8.540
9.590
102,097
+1.05(+12.30%)
Aug 29, 2018
8.390
8.720
8.100
8.540
1,076,172
-0.01(-0.12%)
Aug 28, 2018
8.300
8.750
8.170
8.550
100,420
+0.24(+2.89%)
Aug 27, 2018
8.450
8.630
8.310
8.310
79,525
-0.16(-1.89%)
Aug 24, 2018
8.440
8.740
8.380
8.470
21,500
+0.00(+0.00%)
Aug 23, 2018
8.850
8.850
8.370
8.470
59,735
-0.37(-4.19%)
Aug 22, 2018
8.690
9.030
8.570
8.840
52,781
+0.19(+2.20%)
Aug 21, 2018
8.430
8.750
8.430
8.650
49,470
+0.23(+2.73%)
Aug 20, 2018
8.830
8.830
8.390
8.420
58,606
-0.14(-1.64%)
Aug 17, 2018
8.800
8.955
8.440
8.560
55,300
-0.20(-2.28%)
Aug 16, 2018
8.780
8.850
8.470
8.760
63,257
-0.04(-0.45%)
Aug 15, 2018
8.960
9.089
8.450
8.800
91,792
-0.22(-2.44%)
Aug 14, 2018
9.140
9.210
8.910
9.020
65,577
-0.08(-0.88%)
Aug 13, 2018
9.390
9.600
9.010
9.100
77,514
-0.28(-2.99%)
Aug 10, 2018
9.900
10.00
9.240
9.380
88,200
-0.50(-5.06%)
Aug 09, 2018
10.10
10.18
9.850
9.880
55,945
-0.05(-0.50%)
Aug 08, 2018
10.09
10.14
9.760
9.930
79,996
-0.02(-0.20%)
Aug 07, 2018
10.05
10.14
9.680
9.950
57,167
+0.00(+0.00%)
Aug 06, 2018
9.650
10.19
9.305
9.950
180,048
+0.67(+7.22%)
Aug 03, 2018
9.780
9.890
9.180
9.280
122,800
-0.37(-3.83%)
Aug 02, 2018
10.00
10.42
9.570
9.650
144,554
-0.27(-2.72%)
Aug 01, 2018
9.650
10.11
9.650
9.920
198,631
+0.27(+2.80%)
Jul 31, 2018
9.590
9.880
9.260
9.650
232,238
+0.22(+2.33%)
Jul 30, 2018
9.620
9.820
9.420
9.430
249,719
+0.01(+0.11%)
Jul 27, 2018
11.00
11.95
9.320
9.420
664,600
-1.42(-13.10%)
Jul 26, 2018
15.10
15.24
10.75
10.84
729,592
-5.61(-34.12%)
Jul 25, 2018
15.87
16.80
15.49
16.45
691,712
+0.47(+2.97%)
Jul 24, 2018
16.50
16.75
14.80
15.98
326,329
-0.20(-1.24%)
Jul 23, 2018
15.92
17.34
15.74
16.18
948,594
-0.10(-0.61%)
Jul 20, 2018
14.11
16.48
13.89
16.28
734,472
+1.97(+13.77%)
Jul 19, 2018
14.20
14.90
12.64
14.31
1,838,555
+2.53(+21.48%)
Jul 18, 2018
11.47
13.23
10.91
11.78
325,431
-0.56(-4.54%)
Jul 17, 2018
12.41
12.87
12.00
12.34
265,923
-0.01(-0.08%)
Jul 16, 2018
13.99
13.99
12.10
12.35
230,012
-1.42(-10.31%)
Jul 13, 2018
14.99
14.99
13.04
13.77
112,438
-1.13(-7.58%)
Jul 12, 2018
15.13
15.97
14.51
14.90
252,526
-1.14(-7.11%)
Jul 11, 2018
13.50
16.36
12.92
16.04
878,110
+2.84(+21.52%)
Jul 10, 2018
13.10
13.33
12.74
13.20
113,158
+0.08(+0.61%)
Jul 09, 2018
12.50
13.25
11.50
13.12
573,014
+0.26(+2.02%)
Jul 06, 2018
10.00
14.00
10.00
12.86
1,238,298
+3.56(+38.28%)
Jul 05, 2018
9.800
9.800
9.200
9.300
34,374
+0.00(+0.00%)
Jul 03, 2018
9.300
9.300
9.300
0
-0.02(-0.21%)
Jul 02, 2018
9.330
9.500
9.050
9.320
29,337
+0.00(+0.00%)
Jun 29, 2018
9.290
9.476
9.200
9.320
5,991
+0.03(+0.32%)
Jun 28, 2018
9.380
9.400
9.280
9.290
38,342
+0.09(+0.98%)
Jun 27, 2018
9.550
9.550
9.200
9.200
23,419
-0.32(-3.36%)
Jun 26, 2018
9.600
9.650
9.450
9.520
22,054
-0.08(-0.83%)
Jun 25, 2018
9.450
9.600
9.450
9.600
18,582
+0.19(+2.02%)
Jun 22, 2018
9.330
9.500
9.330
9.410
9,020
+0.21(+2.28%)
Jun 21, 2018
9.650
9.650
9.190
9.200
16,263
-0.57(-5.83%)
Jun 20, 2018
9.350
9.820
9.210
9.770
12,026
+0.23(+2.41%)
Jun 19, 2018
9.350
9.689
9.350
9.540
56,852
+0.25(+2.69%)
Jun 18, 2018
9.800
9.800
8.900
9.290
39,618
-0.31(-3.23%)
Jun 15, 2018
9.620
9.130
9.600
20,995
+0.42(+4.58%)
Jun 14, 2018
9.610
9.610
9.070
9.180
28,135
-0.47(-4.87%)
Jun 13, 2018
9.770
9.770
9.500
9.650
27,087
-0.19(-1.93%)
Jun 12, 2018
9.670
9.850
9.550
9.840
10,752
+0.00(+0.00%)
Jun 11, 2018
9.920
9.990
9.744
9.840
8,655
-0.06(-0.61%)
Jun 08, 2018
9.790
9.940
9.760
9.900
4,802
+0.07(+0.71%)
Jun 07, 2018
9.800
9.960
9.700
9.830
13,374
+0.01(+0.10%)
Jun 06, 2018
9.940
9.940
9.620
9.820
8,913
-0.05(-0.51%)
Jun 05, 2018
8.950
9.870
8.610
9.870
50,781
+1.70(+20.84%)
Jun 04, 2018
10.21
10.24
7.570
8.168
107,316
-2.01(-19.76%)
Jun 01, 2018
10.35
10.35
10.18
10.18
6,548
-0.30(-2.86%)
May 31, 2018
10.28
10.63
10.10
10.48
38,204
+0.19(+1.85%)
May 30, 2018
10.19
10.64
10.00
10.29
8,815
-0.33(-3.11%)
May 29, 2018
10.29
10.70
10.21
10.62
34,982
+0.22(+2.12%)
May 25, 2018
10.40
10.40
10.40
0
+0.16(+1.56%)
May 24, 2018
10.40
10.46
10.15
10.24
8,574
-0.16(-1.54%)
May 23, 2018
10.12
10.44
10.12
10.40
7,204
+0.17(+1.66%)
May 22, 2018
10.36
10.36
10.10
10.23
5,511
-0.08(-0.76%)
May 21, 2018
10.31
10.31
10.31
10.31
715
-0.14(-1.36%)
May 18, 2018
9.930
10.46
9.800
10.45
27,898
+0.43(+4.25%)
May 17, 2018
9.766
10.14
9.766
10.02
13,307
-0.04(-0.36%)
May 16, 2018
10.04
10.14
9.955
10.06
5,638
-0.08(-0.79%)
May 15, 2018
10.00
10.15
9.845
10.14
14,501
+0.23(+2.32%)
May 14, 2018
9.960
10.25
9.890
9.910
16,719
+0.06(+0.61%)
May 11, 2018
9.980
9.980
9.600
9.850
7,177
+0.19(+1.97%)
May 10, 2018
9.890
9.990
9.640
9.660
17,921
-0.14(-1.43%)
May 09, 2018
10.00
10.06
9.800
9.800
9,847
-0.33(-3.26%)
May 08, 2018
10.13
10.21
10.00
10.13
11,795
-0.17(-1.65%)
May 07, 2018
10.00
10.48
10.00
10.30
16,828
+0.38(+3.83%)
May 04, 2018
10.61
10.61
9.750
9.920
24,874
-0.54(-5.16%)
May 03, 2018
10.16
10.50
10.02
10.46
17,265
+0.51(+5.13%)
May 02, 2018
10.06
10.75
9.620
9.950
39,212
-0.17(-1.68%)
May 01, 2018
10.22
10.50
10.06
10.12
6,652
-0.19(-1.84%)
Apr 30, 2018
10.76
10.76
9.610
10.31
12,758
-0.34(-3.19%)
Apr 27, 2018
10.90
10.91
10.65
10.65
20,378
-0.25(-2.29%)
Apr 26, 2018
10.70
10.90
10.61
10.90
23,209
+0.20(+1.87%)
Apr 25, 2018
10.75
10.75
10.47
10.70
24,223
-0.05(-0.47%)
Apr 24, 2018
10.59
10.80
10.22
10.75
61,490
+0.12(+1.13%)
Apr 23, 2018
10.55
10.67
10.03
10.63
45,589
+0.21(+2.02%)
Apr 20, 2018
10.36
10.55
9.530
10.42
47,817
-0.10(-0.95%)
Apr 19, 2018
10.11
10.54
9.550
10.52
49,906
+0.50(+4.99%)
Apr 18, 2018
9.400
10.16
9.260
10.02
70,945
+0.80(+8.68%)
Apr 17, 2018
8.920
9.330
8.700
9.220
23,896
+0.42(+4.77%)
Apr 16, 2018
8.910
9.290
8.510
8.800
31,883
-0.14(-1.57%)
Apr 13, 2018
9.500
9.500
8.880
8.940
39,254
-0.57(-5.99%)
Apr 12, 2018
9.990
9.990
9.500
9.510
36,125
-0.28(-2.86%)
Apr 11, 2018
9.630
9.950
9.520
9.790
20,167
+0.06(+0.62%)
Apr 10, 2018
9.560
9.835
9.320
9.730
35,422
+0.55(+5.99%)
Apr 09, 2018
9.090
10.40
9.050
9.180
58,682
+0.17(+1.89%)
Apr 06, 2018
9.800
9.800
9.000
9.010
47,921
-0.59(-6.15%)
Apr 05, 2018
10.92
11.24
9.560
9.600
54,198
-1.20(-11.11%)
Apr 04, 2018
10.39
10.81
9.835
10.80
30,424
+0.35(+3.35%)
Apr 03, 2018
9.720
10.46
9.600
10.45
47,199
+1.16(+12.49%)
Apr 02, 2018
10.11
10.28
9.030
9.290
89,496
-1.05(-10.15%)
Mar 29, 2018
10.34
10.34
10.34
0
-0.06(-0.58%)
Mar 28, 2018
10.50
10.82
10.15
10.40
47,341
-0.32(-2.99%)
Mar 27, 2018
10.56
11.38
10.42
10.72
76,492
+0.16(+1.52%)
Mar 26, 2018
11.41
11.70
10.41
10.56
151,600
-0.80(-7.04%)
Mar 23, 2018
12.00
12.17
11.11
11.36
47,059
-1.14(-9.12%)
Mar 22, 2018
12.37
12.50
12.14
12.50
23,308
-0.05(-0.40%)
Mar 21, 2018
12.00
12.55
11.99
12.55
46,270
+0.57(+4.76%)
Mar 20, 2018
11.50
11.98
11.47
11.98
20,960
+0.39(+3.36%)
Mar 19, 2018
11.98
11.98
11.51
11.59
52,203
-0.35(-2.93%)
Mar 16, 2018
11.75
11.96
11.42
11.94
38,835
+0.36(+3.11%)
Mar 15, 2018
12.37
12.37
11.52
11.58
11,417
-0.17(-1.45%)
Mar 14, 2018
11.81
12.13
11.47
11.75
56,141
-0.08(-0.68%)
Mar 13, 2018
12.13
12.36
11.68
11.83
29,055
-0.18(-1.50%)
Mar 12, 2018
12.10
12.27
11.80
12.01
20,791
-0.08(-0.66%)
Mar 09, 2018
11.96
12.30
11.42
12.09
96,058
+0.28(+2.37%)
Mar 08, 2018
11.50
12.00
11.22
11.81
129,263
+0.37(+3.23%)
Mar 07, 2018
11.18
11.65
11.18
11.44
48,578
+0.27(+2.42%)
Mar 06, 2018
10.90
11.43
10.74
11.17
60,931
+0.49(+4.59%)
Mar 05, 2018
10.81
11.24
10.68
10.68
146,834
-0.44(-3.96%)
Mar 02, 2018
10.43
11.22
10.43
11.12
52,842
+0.63(+6.01%)
Mar 01, 2018
10.60
10.86
10.31
10.49
83,789
-0.08(-0.76%)
Feb 28, 2018
10.85
11.01
10.57
10.57
44,379
-0.34(-3.12%)
Feb 27, 2018
11.05
11.14
10.88
10.91
22,259
-0.29(-2.59%)
Feb 26, 2018
10.96
11.58
10.85
11.20
116,572
+0.30(+2.75%)
Feb 23, 2018
10.89
10.90
10.52
10.90
40,353
+0.08(+0.74%)
Feb 22, 2018
10.93
11.74
10.52
10.82
146,044
-0.08(-0.73%)
Feb 21, 2018
11.83
11.87
10.90
10.90
61,889
-0.89(-7.55%)
Feb 20, 2018
11.60
12.32
11.55
11.79
304,872
+0.07(+0.60%)
Feb 16, 2018
11.72
11.72
11.72
0
+0.32(+2.81%)
Feb 15, 2018
11.27
11.87
11.27
11.40
94,955
+0.11(+0.97%)
Feb 14, 2018
11.50
11.71
11.22
11.29
142,080
-0.21(-1.83%)
Feb 13, 2018
11.92
12.09
11.50
11.50
116,599
-0.15(-1.29%)
Feb 12, 2018
11.60
11.88
11.53
11.65
64,781
-0.03(-0.26%)
Feb 09, 2018
12.44
12.44
11.21
11.68
99,926
-0.87(-6.93%)
Feb 08, 2018
12.62
12.16
12.55
35,005
-0.07(-0.55%)
Feb 07, 2018
12.76
12.88
12.39
12.62
58,490
-0.12(-0.94%)
Feb 06, 2018
12.11
12.98
12.11
12.74
74,631
+0.04(+0.31%)
Feb 05, 2018
12.50
12.89
12.50
12.70
48,156
+0.07(+0.55%)
Feb 02, 2018
13.00
13.33
12.55
12.63
63,910
-0.60(-4.54%)
Feb 01, 2018
13.30
13.39
13.20
13.23
88,728
-0.13(-0.97%)
Jan 31, 2018
13.50
13.50
13.20
13.36
44,814
-0.19(-1.40%)
Jan 30, 2018
13.49
13.64
13.49
13.55
49,713
-0.05(-0.37%)
Jan 29, 2018
13.58
13.75
13.24
13.60
37,556
+0.08(+0.59%)
Jan 26, 2018
13.51
13.52
13.22
13.52
17,474
+0.09(+0.67%)
Jan 25, 2018
13.85
13.85
13.31
13.43
13,871
-0.35(-2.54%)
Jan 24, 2018
13.80
13.91
13.52
13.78
36,964
+0.03(+0.22%)
Jan 23, 2018
13.54
13.75
13.45
13.75
44,379
+0.24(+1.78%)
Jan 22, 2018
13.21
13.54
13.09
13.51
59,694
+0.37(+2.82%)
Jan 19, 2018
13.20
13.21
13.00
13.14
23,991
+0.08(+0.61%)
Jan 18, 2018
13.10
13.15
12.99
13.06
25,665
-0.12(-0.91%)
Jan 17, 2018
13.18
13.29
12.30
13.18
54,466
+0.13(+1.00%)
Jan 16, 2018
13.47
13.74
12.92
13.05
41,336
-0.43(-3.19%)
Jan 12, 2018
13.48
13.48
13.48
0
+0.21(+1.58%)
Jan 11, 2018
13.10
13.44
12.93
13.27
45,436
+0.17(+1.30%)
Jan 10, 2018
13.10
12.80
13.10
57,554
+0.18(+1.39%)
Jan 09, 2018
13.00
13.00
12.82
12.92
31,557
-0.02(-0.15%)
Jan 08, 2018
13.16
13.17
12.76
12.94
101,908
-0.10(-0.77%)
Jan 05, 2018
13.10
13.19
12.90
13.04
58,027
-0.02(-0.15%)
Jan 04, 2018
13.20
13.20
12.90
13.06
22,483
-0.08(-0.61%)
Jan 03, 2018
13.50
13.50
12.88
13.14
73,069
-0.21(-1.57%)
Jan 02, 2018
13.49
12.80
13.35
82,666
+0.55(+4.30%)
Dec 29, 2017
12.80
12.80
12.80
0
+0.15(+1.19%)
Dec 28, 2017
12.78
12.94
12.46
12.65
126,350
-0.07(-0.55%)
Dec 27, 2017
12.70
12.95
12.65
12.72
50,857
-0.06(-0.47%)
Dec 26, 2017
12.56
12.95
12.56
12.78
28,077
+0.03(+0.24%)
Dec 22, 2017
12.00
12.91
11.98
12.75
172,353
+0.73(+6.07%)
Dec 21, 2017
12.19
12.20
11.88
12.02
91,775
-0.17(-1.39%)
Dec 20, 2017
11.91
12.44
11.91
12.19
111,402
+0.19(+1.58%)
Dec 19, 2017
12.85
13.09
11.85
12.00
252,797
-0.85(-6.61%)
Dec 18, 2017
12.63
13.00
12.63
12.85
160,696
+0.22(+1.74%)
Dec 15, 2017
12.33
12.90
12.33
12.63
39,321
+0.33(+2.68%)
Dec 14, 2017
12.23
12.84
12.23
12.30
98,021
+0.13(+1.07%)
Dec 13, 2017
12.30
12.99
12.16
12.17
195,800
-0.19(-1.54%)
Dec 12, 2017
12.00
12.58
11.95
12.36
167,603
+0.36(+3.00%)
Dec 11, 2017
12.37
12.40
11.97
12.00
73,385
-0.27(-2.20%)
Dec 08, 2017
12.16
12.35
12.07
12.27
46,754
+0.27(+2.25%)
Dec 07, 2017
12.00
12.42
11.90
12.00
169,354
-0.03(-0.25%)
Dec 06, 2017
11.90
12.10
11.79
12.03
108,999
+0.11(+0.92%)
Dec 05, 2017
11.51
12.00
11.51
11.92
71,448
+0.17(+1.45%)
Dec 04, 2017
11.82
12.10
11.44
11.75
320,960
-0.10(-0.84%)
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.