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
Bionano Genomics Inc
(NQ:
BNGO
)
0.9680
-0.0042 (-0.43%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2020
4.800
4.900
4.800
4.900
484,145
+0.01(+0.22%)
Nov 27, 2020
4.950
4.960
4.808
4.889
290,350
-0.00(-0.02%)
Nov 25, 2020
4.925
4.988
4.872
4.890
418,710
-0.02(-0.33%)
Nov 24, 2020
5.000
5.050
4.900
4.906
556,910
-0.11(-2.25%)
Nov 23, 2020
5.150
5.200
4.970
5.019
534,513
-0.20(-3.85%)
Nov 20, 2020
5.083
5.300
4.970
5.220
554,170
+0.22(+4.40%)
Nov 19, 2020
5.100
5.200
5.000
5.000
297,049
-0.15(-2.86%)
Nov 18, 2020
5.324
5.455
5.070
5.147
312,554
-0.10(-1.98%)
Nov 17, 2020
5.100
5.490
5.100
5.251
449,158
+0.21(+4.12%)
Nov 16, 2020
5.000
5.174
4.950
5.043
347,101
-0.14(-2.72%)
Nov 13, 2020
5.100
5.400
5.005
5.184
622,630
-0.52(-9.05%)
Nov 12, 2020
6.100
6.300
5.600
5.700
1,103,436
+0.10(+1.80%)
Nov 11, 2020
5.350
5.649
5.335
5.599
334,643
+0.35(+6.59%)
Nov 10, 2020
5.000
5.325
4.900
5.253
391,680
+0.29(+5.93%)
Nov 09, 2020
4.933
5.150
4.750
4.959
402,837
+0.16(+3.29%)
Nov 06, 2020
4.998
4.998
4.739
4.801
401,210
-0.15(-3.03%)
Nov 05, 2020
5.008
5.010
4.853
4.951
196,698
+0.02(+0.43%)
Nov 04, 2020
5.000
5.079
4.901
4.930
294,639
-0.14(-2.74%)
Nov 03, 2020
5.046
5.199
4.962
5.069
257,352
+0.07(+1.38%)
Nov 02, 2020
4.949
5.097
4.870
5.000
249,414
+0.08(+1.69%)
Oct 30, 2020
5.136
5.209
4.812
4.917
408,860
-0.24(-4.62%)
Oct 29, 2020
5.070
5.330
4.965
5.155
334,961
+0.08(+1.56%)
Oct 28, 2020
5.200
5.201
4.901
5.076
270,603
-0.22(-4.21%)
Oct 27, 2020
5.500
5.500
5.151
5.299
189,701
-0.14(-2.66%)
Oct 26, 2020
5.447
5.645
5.300
5.444
418,002
+0.08(+1.49%)
Oct 23, 2020
5.375
5.399
5.157
5.364
134,470
-0.04(-0.67%)
Oct 22, 2020
5.300
5.500
4.900
5.400
373,479
+0.12(+2.27%)
Oct 21, 2020
5.498
5.530
5.210
5.280
339,668
-0.25(-4.50%)
Oct 20, 2020
5.562
5.676
5.410
5.529
282,521
-0.07(-1.27%)
Oct 19, 2020
5.700
5.739
5.540
5.600
279,886
-0.13(-2.23%)
Oct 16, 2020
5.900
5.900
5.710
5.728
251,620
-0.04(-0.73%)
Oct 15, 2020
5.850
5.875
5.660
5.770
507,211
-0.13(-2.20%)
Oct 14, 2020
5.943
5.979
5.851
5.900
242,430
+0.00(+0.00%)
Oct 13, 2020
6.000
6.000
5.800
5.900
331,781
-0.07(-1.19%)
Oct 12, 2020
6.070
6.074
5.878
5.971
631,877
-0.08(-1.31%)
Oct 09, 2020
6.131
6.199
5.920
6.050
460,430
-0.08(-1.31%)
Oct 08, 2020
6.235
6.270
6.100
6.130
294,410
+0.00(+0.00%)
Oct 07, 2020
6.185
6.229
6.022
6.130
346,955
-0.05(-0.74%)
Oct 06, 2020
6.477
6.485
6.160
6.176
504,428
-0.02(-0.39%)
Oct 05, 2020
6.200
6.300
6.100
6.200
513,432
+0.00(+0.00%)
Oct 02, 2020
6.000
6.210
5.800
6.200
475,390
-0.05(-0.80%)
Oct 01, 2020
6.300
6.369
6.123
6.250
497,555
-0.25(-3.85%)
Sep 30, 2020
6.410
7.200
6.160
6.500
1,564,919
+0.50(+8.33%)
Sep 29, 2020
6.200
6.200
5.900
6.000
554,466
+0.08(+1.44%)
Sep 28, 2020
6.050
6.069
5.801
5.915
365,025
+0.03(+0.48%)
Sep 25, 2020
5.917
6.239
5.810
5.887
369,760
-0.01(-0.22%)
Sep 24, 2020
6.100
6.300
5.700
5.900
505,336
+0.01(+0.19%)
Sep 23, 2020
6.380
6.380
5.815
5.889
473,010
-0.51(-7.98%)
Sep 22, 2020
6.400
6.400
6.100
6.400
437,314
+0.10(+1.59%)
Sep 21, 2020
6.300
6.500
6.100
6.300
494,660
+0.13(+2.09%)
Sep 18, 2020
6.300
6.550
6.171
6.171
1,081,880
-0.13(-2.05%)
Sep 17, 2020
5.723
6.366
5.700
6.300
1,100,833
+0.40(+6.78%)
Sep 16, 2020
6.000
6.100
5.700
5.900
521,812
-0.08(-1.35%)
Sep 15, 2020
5.400
6.191
5.332
5.981
882,040
+0.48(+8.77%)
Sep 14, 2020
5.285
5.545
5.208
5.499
461,196
+0.32(+6.28%)
Sep 11, 2020
5.400
5.400
5.055
5.174
268,880
-0.23(-4.19%)
Sep 10, 2020
5.000
5.700
5.000
5.400
880,505
+0.40(+8.00%)
Sep 09, 2020
5.000
5.200
4.900
5.000
670,949
+0.07(+1.36%)
Sep 08, 2020
5.000
5.258
4.821
4.933
693,094
-0.32(-6.04%)
Sep 04, 2020
5.300
5.400
4.735
5.250
1,524,020
-0.19(-3.42%)
Sep 03, 2020
5.700
5.836
5.322
5.436
720,664
-0.50(-8.48%)
Sep 02, 2020
5.500
5.988
5.500
5.940
806,868
+0.33(+5.90%)
Sep 01, 2020
5.896
5.900
5.401
5.609
1,023,825
-0.49(-8.05%)
Aug 31, 2020
6.000
6.100
5.800
6.100
859,348
-0.10(-1.61%)
Aug 28, 2020
6.005
6.200
5.915
6.200
685,030
-0.10(-1.59%)
Aug 27, 2020
6.390
6.390
6.100
6.300
735,834
-0.22(-3.43%)
Aug 26, 2020
6.900
6.999
6.500
6.524
907,177
-0.18(-2.63%)
Aug 25, 2020
5.883
6.788
5.800
6.700
1,255,425
+0.56(+9.07%)
Aug 24, 2020
6.799
6.800
5.900
6.143
1,244,565
-0.26(-4.02%)
Aug 21, 2020
6.622
6.709
6.100
6.400
1,246,350
-0.44(-6.46%)
Aug 20, 2020
7.076
7.087
6.700
6.842
708,384
+0.04(+0.54%)
Aug 19, 2020
7.200
7.200
6.670
6.805
666,502
-0.38(-5.25%)
Aug 18, 2020
6.800
7.450
6.700
7.182
1,422,557
+0.61(+9.27%)
Aug 17, 2020
6.744
6.764
6.430
6.573
967,530
-0.47(-6.67%)
Aug 14, 2020
7.288
7.396
6.680
7.043
1,514,020
-0.66(-8.53%)
Aug 13, 2020
7.500
7.700
7.400
7.700
997,827
+0.00(+0.00%)
Aug 12, 2020
7.900
8.000
7.500
7.700
946,248
-0.28(-3.52%)
Aug 11, 2020
8.191
8.249
7.830
7.981
1,081,963
-0.42(-4.99%)
Aug 10, 2020
8.300
8.500
8.100
8.400
1,273,913
-0.24(-2.76%)
Aug 07, 2020
9.659
10.10
8.338
8.638
7,365,840
+0.64(+7.97%)
Aug 06, 2020
7.400
8.200
7.307
8.000
3,011,746
+0.55(+7.38%)
Aug 05, 2020
7.663
7.755
7.234
7.450
1,321,501
-0.34(-4.36%)
Aug 04, 2020
7.729
7.870
7.601
7.790
1,018,690
-0.13(-1.64%)
Aug 03, 2020
7.997
8.100
7.700
7.920
1,308,794
+0.02(+0.25%)
Jul 31, 2020
7.900
8.049
7.700
7.900
1,044,090
-0.10(-1.25%)
Jul 30, 2020
8.300
8.400
7.700
8.000
2,822,791
+0.55(+7.32%)
Jul 29, 2020
7.780
7.951
7.350
7.454
2,148,824
-0.75(-9.10%)
Jul 28, 2020
7.600
8.400
7.500
8.200
2,375,723
+0.10(+1.23%)
Jul 27, 2020
8.600
8.600
7.800
8.100
3,106,155
-0.80(-8.99%)
Jul 24, 2020
9.000
10.50
8.250
8.900
12,700,160
+1.10(+14.10%)
Jul 23, 2020
8.900
8.900
7.000
7.800
5,765,518
-1.10(-12.36%)
Jul 22, 2020
10.00
11.60
8.200
8.900
14,368,928
+0.70(+8.54%)
Jul 21, 2020
8.000
9.200
7.500
8.200
10,262,019
+1.35(+19.76%)
Jul 20, 2020
6.990
7.200
6.500
6.847
4,417,281
+0.67(+10.83%)
Jul 17, 2020
7.000
8.700
6.061
6.178
16,122,310
+0.98(+18.81%)
Jul 16, 2020
5.040
5.400
4.900
5.200
1,911,635
+0.16(+3.09%)
Jul 15, 2020
5.026
5.143
4.950
5.044
594,543
+0.14(+2.94%)
Jul 14, 2020
5.000
5.000
4.700
4.900
638,623
-0.10(-2.00%)
Jul 13, 2020
5.400
5.500
5.000
5.000
1,178,412
-0.30(-5.66%)
Jul 10, 2020
5.449
5.599
5.145
5.300
2,910,790
+0.41(+8.38%)
Jul 09, 2020
5.200
5.246
4.780
4.890
1,579,637
-0.36(-6.86%)
Jul 08, 2020
4.900
4.900
4.658
5.250
983,334
+0.45(+9.38%)
Jul 07, 2020
4.800
4.900
4.500
4.800
1,169,262
+0.09(+2.02%)
Jul 06, 2020
4.961
5.000
4.660
4.705
891,804
-0.16(-3.21%)
Jul 02, 2020
5.266
5.266
4.701
4.861
2,240,360
-0.83(-14.52%)
Jul 01, 2020
5.200
5.950
4.831
5.687
6,013,243
+0.59(+11.51%)
Jun 30, 2020
4.800
5.178
4.600
5.100
1,384,525
+0.40(+8.51%)
Jun 29, 2020
4.588
5.350
4.300
4.700
2,749,702
+0.29(+6.55%)
Jun 26, 2020
4.823
4.850
4.370
4.411
706,190
-0.29(-6.15%)
Jun 25, 2020
4.700
4.800
4.500
4.700
506,843
+0.02(+0.36%)
Jun 24, 2020
4.503
5.000
4.460
4.683
1,296,492
+0.18(+4.07%)
Jun 23, 2020
4.500
4.600
4.400
4.500
452,920
+0.10(+2.27%)
Jun 22, 2020
4.700
4.700
4.400
4.400
747,193
-0.25(-5.38%)
Jun 19, 2020
5.170
5.198
4.550
4.650
1,264,180
-0.56(-10.68%)
Jun 18, 2020
5.000
5.830
4.953
5.206
2,380,956
+0.13(+2.58%)
Jun 17, 2020
5.388
5.388
5.000
5.075
518,186
-0.22(-4.25%)
Jun 16, 2020
5.350
5.500
5.110
5.300
568,845
+0.10(+1.92%)
Jun 15, 2020
5.200
5.400
4.900
5.200
507,561
-0.01(-0.23%)
Jun 12, 2020
5.700
5.727
5.150
5.212
648,590
+0.07(+1.30%)
Jun 11, 2020
5.875
5.900
5.010
5.145
1,276,197
-0.51(-9.02%)
Jun 10, 2020
5.800
6.484
5.400
5.655
2,541,976
+0.16(+2.82%)
Jun 09, 2020
5.500
6.000
5.400
5.500
1,036,402
+0.08(+1.55%)
Jun 08, 2020
5.900
5.900
5.200
5.416
1,716,768
+0.15(+2.81%)
Jun 05, 2020
5.600
5.600
5.025
5.268
916,260
-0.11(-2.08%)
Jun 04, 2020
4.700
5.600
4.550
5.380
1,793,826
+0.59(+12.34%)
Jun 03, 2020
4.642
4.860
4.501
4.789
579,865
-0.14(-2.76%)
Jun 02, 2020
4.325
5.275
4.210
4.925
2,325,841
+0.58(+13.24%)
Jun 01, 2020
4.373
4.500
4.300
4.349
236,307
-0.14(-3.14%)
May 29, 2020
4.693
4.700
4.300
4.490
459,980
-0.11(-2.39%)
May 28, 2020
4.300
4.750
4.200
4.600
701,902
+0.20(+4.55%)
May 27, 2020
4.900
4.900
4.200
4.400
1,060,250
-0.60(-12.00%)
May 26, 2020
5.400
5.500
5.000
5.000
1,748,283
+0.30(+6.38%)
May 22, 2020
4.300
4.700
4.100
4.700
1,502,280
+0.43(+10.07%)
May 21, 2020
3.800
4.380
3.752
4.270
1,315,311
+0.41(+10.74%)
May 20, 2020
3.849
3.900
3.720
3.856
405,705
-0.04(-1.03%)
May 19, 2020
4.050
4.240
3.810
3.896
1,147,489
+0.10(+2.53%)
May 18, 2020
3.900
3.970
3.551
3.800
535,718
+0.09(+2.48%)
May 15, 2020
3.600
3.796
3.480
3.708
421,890
-0.29(-7.28%)
May 14, 2020
4.038
4.181
3.800
3.999
565,065
-0.00(-0.02%)
May 13, 2020
4.300
4.400
3.800
4.000
617,151
-0.10(-2.44%)
May 12, 2020
4.700
5.100
3.900
4.100
2,237,110
-0.30(-6.82%)
May 11, 2020
3.800
4.400
3.700
4.400
1,707,271
+0.74(+20.09%)
May 08, 2020
3.600
3.850
3.530
3.664
199,370
+0.10(+2.72%)
May 07, 2020
3.410
3.630
3.350
3.567
344,777
-0.03(-0.92%)
May 06, 2020
3.800
3.800
3.500
3.600
384,579
-0.20(-5.26%)
May 05, 2020
3.844
3.949
3.750
3.800
174,923
-0.08(-2.19%)
May 04, 2020
3.720
3.900
3.720
3.885
197,475
+0.00(+0.00%)
May 01, 2020
4.027
4.050
3.750
3.885
218,810
-0.15(-3.77%)
Apr 30, 2020
4.000
4.400
3.850
4.037
289,580
-0.03(-0.76%)
Apr 29, 2020
4.288
4.339
3.860
4.068
528,579
-0.03(-0.78%)
Apr 28, 2020
4.000
4.315
3.860
4.100
950,085
+0.24(+6.33%)
Apr 27, 2020
3.600
3.880
3.540
3.856
561,871
+0.38(+10.80%)
Apr 24, 2020
3.500
3.530
3.411
3.480
254,450
-0.02(-0.57%)
Apr 23, 2020
3.590
3.590
3.370
3.500
422,372
-0.18(-4.89%)
Apr 22, 2020
3.800
4.097
3.551
3.680
1,488,034
+0.23(+6.67%)
Apr 21, 2020
3.500
3.550
3.350
3.450
262,592
-0.10(-2.79%)
Apr 20, 2020
3.475
3.490
3.313
3.549
330,219
+0.05(+1.40%)
Apr 17, 2020
3.500
3.790
3.402
3.500
575,330
-0.30(-7.89%)
Apr 16, 2020
3.899
3.900
3.412
3.800
670,376
-0.10(-2.56%)
Apr 15, 2020
3.458
4.130
3.200
3.900
1,291,139
+0.50(+14.71%)
Apr 14, 2020
3.300
3.500
3.200
3.400
475,959
+0.15(+4.62%)
Apr 13, 2020
3.307
3.307
3.050
3.250
448,298
+0.09(+2.85%)
Apr 09, 2020
3.150
3.500
3.060
3.160
1,100,030
+0.13(+4.43%)
Apr 08, 2020
3.150
3.150
2.903
3.026
1,361,419
+0.26(+9.60%)
Apr 07, 2020
2.813
2.850
2.750
2.761
409,615
-0.05(-1.74%)
Apr 06, 2020
2.800
2.840
2.700
2.810
741,343
+0.06(+2.18%)
Apr 03, 2020
2.700
2.800
2.600
2.750
655,710
+0.15(+5.89%)
Apr 02, 2020
2.750
2.900
2.500
2.597
2,440,442
-1.30(-33.41%)
Apr 01, 2020
4.200
4.500
3.900
3.900
675,456
-0.70(-15.22%)
Mar 31, 2020
5.800
6.600
4.400
4.600
2,088,053
+0.32(+7.45%)
Mar 30, 2020
4.700
4.700
4.200
4.281
67,254
-0.19(-4.34%)
Mar 27, 2020
4.300
4.495
4.200
4.475
133,420
+0.07(+1.70%)
Mar 26, 2020
4.300
4.500
4.200
4.400
145,967
+0.00(+0.00%)
Mar 25, 2020
4.500
4.700
4.000
4.400
163,228
-0.20(-4.35%)
Mar 24, 2020
4.301
4.700
4.211
4.600
139,768
+0.30(+7.03%)
Mar 23, 2020
4.300
4.900
4.200
4.298
140,464
+0.10(+2.31%)
Mar 20, 2020
4.250
6.172
4.100
4.201
675,370
+0.20(+5.02%)
Mar 19, 2020
4.236
4.500
3.900
4.000
137,810
+0.10(+2.56%)
Mar 18, 2020
4.900
5.000
3.900
3.900
126,390
-1.08(-21.62%)
Mar 17, 2020
4.760
5.600
4.500
4.976
106,230
+0.48(+10.58%)
Mar 16, 2020
4.700
4.900
4.300
4.500
98,031
-0.30(-6.27%)
Mar 13, 2020
5.200
5.200
4.700
4.801
138,090
+0.00(+0.02%)
Mar 12, 2020
4.800
5.500
4.700
4.800
217,640
-1.00(-17.24%)
Mar 11, 2020
6.200
7.000
5.600
5.800
484,908
-1.80(-23.68%)
Mar 10, 2020
10.90
11.00
6.900
7.600
1,902,693
-0.90(-10.59%)
Mar 09, 2020
6.200
8.800
6.100
8.500
657,365
+0.85(+11.14%)
Mar 06, 2020
8.600
8.700
7.000
7.648
718,550
-3.65(-32.32%)
Mar 05, 2020
10.70
11.50
10.50
11.30
233,982
+0.40(+3.67%)
Mar 04, 2020
11.60
11.60
10.50
10.90
94,169
+0.00(+0.00%)
Mar 03, 2020
11.00
11.90
10.60
10.90
159,533
-1.60(-12.80%)
Mar 02, 2020
10.80
12.50
10.00
12.50
342,239
+2.57(+25.87%)
Feb 28, 2020
9.100
10.90
9.100
9.931
204,470
+0.43(+4.54%)
Feb 27, 2020
10.20
10.20
8.500
9.500
237,357
-0.90(-8.65%)
Feb 26, 2020
10.50
10.60
10.20
10.40
89,038
-0.20(-1.89%)
Feb 25, 2020
10.80
11.10
10.40
10.60
94,843
-0.20(-1.85%)
Feb 24, 2020
11.00
11.10
10.50
10.80
106,091
-0.30(-2.70%)
Feb 21, 2020
11.00
11.50
10.90
11.10
239,820
+0.40(+3.74%)
Feb 20, 2020
10.50
10.90
10.40
10.70
71,014
+0.10(+0.94%)
Feb 19, 2020
10.40
10.70
10.30
10.60
45,870
+0.20(+1.92%)
Feb 18, 2020
10.50
10.70
10.20
10.40
90,590
-0.09(-0.90%)
Feb 14, 2020
10.20
10.50
10.20
10.49
74,930
+0.09(+0.90%)
Feb 13, 2020
10.60
10.60
10.20
10.40
58,867
+0.00(+0.00%)
Feb 12, 2020
10.70
10.80
10.40
10.40
72,556
-0.40(-3.70%)
Feb 11, 2020
11.00
11.10
10.60
10.80
119,789
-0.50(-4.42%)
Feb 10, 2020
11.00
12.10
10.40
11.30
592,574
+1.10(+10.78%)
Feb 07, 2020
10.30
10.40
10.10
10.20
58,260
-0.10(-0.97%)
Feb 06, 2020
10.30
10.60
10.20
10.30
41,138
-0.10(-0.96%)
Feb 05, 2020
10.50
10.80
10.30
10.40
50,286
-0.10(-0.95%)
Feb 04, 2020
10.60
10.60
10.10
10.50
65,654
+0.40(+3.96%)
Feb 03, 2020
10.30
10.70
10.10
10.10
88,853
-0.20(-1.94%)
Jan 31, 2020
10.70
10.80
10.30
10.30
96,010
-0.60(-5.50%)
Jan 30, 2020
10.70
10.90
10.10
10.90
110,156
+0.10(+0.93%)
Jan 29, 2020
11.30
11.50
10.70
10.80
74,313
-0.50(-4.42%)
Jan 28, 2020
10.50
11.50
10.50
11.30
82,183
+0.50(+4.63%)
Jan 27, 2020
11.30
11.40
10.10
10.80
147,034
-0.80(-6.90%)
Jan 24, 2020
11.80
12.00
11.40
11.60
110,600
-0.20(-1.69%)
Jan 23, 2020
12.20
12.20
11.70
11.80
124,998
-0.30(-2.48%)
Jan 22, 2020
12.30
13.10
12.00
12.10
305,551
-0.20(-1.63%)
Jan 21, 2020
12.10
12.30
11.80
12.30
106,714
+0.30(+2.50%)
Jan 17, 2020
12.30
12.50
11.80
12.00
112,950
-0.30(-2.44%)
Jan 16, 2020
11.70
12.70
11.60
12.30
273,112
+0.60(+5.13%)
Jan 15, 2020
11.60
12.10
11.40
11.70
123,093
+0.10(+0.86%)
Jan 14, 2020
11.50
11.80
11.30
11.60
113,769
-0.20(-1.69%)
Jan 13, 2020
12.40
12.40
11.00
11.80
185,327
+0.00(+0.00%)
Jan 10, 2020
11.90
12.00
11.70
11.80
98,690
-0.10(-0.84%)
Jan 09, 2020
12.30
12.40
11.60
11.90
164,208
-0.50(-4.03%)
Jan 08, 2020
12.00
12.60
11.90
12.40
166,240
+0.00(+0.00%)
Jan 07, 2020
13.00
13.00
12.20
12.40
158,087
-0.30(-2.36%)
Jan 06, 2020
12.80
12.90
12.10
12.70
204,044
+0.40(+3.25%)
Jan 03, 2020
12.00
12.60
11.10
12.30
228,530
-0.10(-0.81%)
Jan 02, 2020
13.20
13.20
11.80
12.40
251,444
+0.00(+0.00%)
Dec 31, 2019
12.30
13.90
12.10
12.40
608,810
+0.50(+4.20%)
Dec 30, 2019
10.90
12.50
10.80
11.90
523,977
+1.10(+10.19%)
Dec 27, 2019
10.50
10.90
10.30
10.80
172,350
+0.40(+3.85%)
Dec 26, 2019
10.20
10.80
10.20
10.40
144,078
+0.20(+1.96%)
Dec 24, 2019
10.20
10.30
10.10
10.20
56,600
+0.00(+0.00%)
Dec 23, 2019
10.30
10.30
9.800
10.20
145,437
-0.10(-0.97%)
Dec 20, 2019
10.40
10.50
10.10
10.30
176,270
-0.20(-1.90%)
Dec 19, 2019
11.60
11.80
10.30
10.50
713,285
+0.30(+2.94%)
Dec 18, 2019
10.50
10.50
10.10
10.20
77,697
-0.30(-2.86%)
Dec 17, 2019
10.50
11.00
10.40
10.50
90,960
-0.20(-1.87%)
Dec 16, 2019
10.20
10.70
10.10
10.70
149,223
+0.52(+5.16%)
Dec 13, 2019
10.10
10.35
9.750
10.18
108,690
+0.08(+0.74%)
Dec 12, 2019
10.00
10.20
9.700
10.10
117,956
+0.20(+2.02%)
Dec 11, 2019
10.00
10.30
9.800
9.900
163,440
-0.50(-4.81%)
Dec 10, 2019
10.50
10.60
10.10
10.40
175,803
-0.40(-3.70%)
Dec 09, 2019
11.20
11.20
10.30
10.80
231,493
-0.40(-3.57%)
Dec 06, 2019
10.70
11.20
10.10
11.20
373,670
+0.30(+2.75%)
Dec 05, 2019
11.80
13.00
10.10
10.90
2,826,728
+1.70(+18.48%)
Dec 04, 2019
9.200
9.300
9.100
9.200
71,930
-0.10(-1.08%)
Dec 03, 2019
9.300
9.400
9.100
9.300
109,639
+0.05(+0.55%)
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.