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
Curis Inc
(NQ:
CRIS
)
10.36
-0.27 (-2.54%)
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 29, 2019
1.900
1.900
1.720
1.800
100,400
-0.10(-5.26%)
Nov 27, 2019
1.900
1.940
1.850
1.900
189,500
+0.00(+0.00%)
Nov 26, 2019
1.760
2.020
1.720
1.900
286,826
+0.13(+7.34%)
Nov 25, 2019
1.660
1.780
1.630
1.770
121,141
+0.12(+7.27%)
Nov 22, 2019
1.670
1.680
1.600
1.650
108,400
+0.00(+0.00%)
Nov 21, 2019
1.550
1.670
1.540
1.650
226,954
+0.12(+7.84%)
Nov 20, 2019
1.400
1.590
1.390
1.530
293,612
+0.14(+10.07%)
Nov 19, 2019
1.390
1.470
1.367
1.390
174,887
+0.00(+0.00%)
Nov 18, 2019
1.450
1.470
1.360
1.390
156,425
-0.05(-3.47%)
Nov 15, 2019
1.430
1.510
1.400
1.440
248,500
-0.02(-1.37%)
Nov 14, 2019
1.540
1.560
1.410
1.460
266,250
-0.05(-3.31%)
Nov 13, 2019
1.370
1.550
1.370
1.510
673,558
+0.15(+11.03%)
Nov 12, 2019
1.430
1.480
1.290
1.360
389,951
-0.10(-6.85%)
Nov 11, 2019
1.500
1.523
1.395
1.460
190,962
-0.02(-1.35%)
Nov 08, 2019
1.500
1.630
1.480
1.480
632,100
-0.02(-1.33%)
Nov 07, 2019
1.840
1.870
1.440
1.500
597,442
-0.29(-16.20%)
Nov 06, 2019
1.890
2.050
1.750
1.790
726,744
-0.16(-8.21%)
Nov 05, 2019
2.100
2.140
1.800
1.950
597,440
-0.48(-19.75%)
Nov 04, 2019
2.600
2.600
2.340
2.430
226,317
-0.01(-0.41%)
Nov 01, 2019
2.300
2.500
2.294
2.440
133,800
+0.16(+7.02%)
Oct 31, 2019
2.230
2.350
2.170
2.280
167,815
+0.05(+2.24%)
Oct 30, 2019
2.140
2.270
2.050
2.230
119,099
+0.09(+4.21%)
Oct 29, 2019
2.000
2.150
1.981
2.140
121,636
+0.14(+7.00%)
Oct 28, 2019
1.960
2.040
1.950
2.000
90,381
+0.05(+2.56%)
Oct 25, 2019
1.990
1.990
1.930
1.950
88,800
-0.04(-2.01%)
Oct 24, 2019
2.000
2.020
1.930
1.990
37,500
-0.02(-1.00%)
Oct 23, 2019
1.980
2.037
1.930
2.010
84,343
+0.04(+2.03%)
Oct 22, 2019
2.070
2.140
1.915
1.970
136,833
-0.09(-4.37%)
Oct 21, 2019
2.130
2.170
2.060
2.060
77,158
-0.08(-3.74%)
Oct 18, 2019
2.170
2.170
2.110
2.140
25,900
+0.00(+0.00%)
Oct 17, 2019
2.160
2.160
2.075
2.140
43,318
-0.02(-0.93%)
Oct 16, 2019
2.080
2.170
2.080
2.160
27,232
+0.07(+3.35%)
Oct 15, 2019
2.090
2.180
2.040
2.090
72,155
+0.00(+0.00%)
Oct 14, 2019
2.060
2.170
2.040
2.090
24,649
+0.01(+0.48%)
Oct 11, 2019
2.130
2.170
2.030
2.080
136,600
+0.01(+0.48%)
Oct 10, 2019
2.130
2.190
2.059
2.070
81,532
-0.08(-3.72%)
Oct 09, 2019
2.330
2.340
2.050
2.150
107,550
-0.15(-6.52%)
Oct 08, 2019
2.240
2.330
2.240
2.300
42,161
+0.04(+1.77%)
Oct 07, 2019
2.200
2.310
2.140
2.260
90,171
+0.07(+3.20%)
Oct 04, 2019
2.180
2.250
2.100
2.190
50,500
+0.00(+0.00%)
Oct 03, 2019
2.160
2.230
2.060
2.190
143,919
+0.03(+1.39%)
Oct 02, 2019
2.210
2.240
2.030
2.160
163,376
-0.04(-1.82%)
Oct 01, 2019
2.220
2.300
2.200
2.200
43,406
-0.04(-1.79%)
Sep 30, 2019
2.370
2.400
2.030
2.240
166,043
-0.14(-5.88%)
Sep 27, 2019
2.540
2.540
2.250
2.380
156,600
-0.13(-5.18%)
Sep 26, 2019
2.460
2.550
2.376
2.510
144,309
+0.02(+0.80%)
Sep 25, 2019
2.440
2.540
2.350
2.490
128,420
+0.05(+2.05%)
Sep 24, 2019
2.490
2.550
2.271
2.440
234,226
-0.10(-3.94%)
Sep 23, 2019
2.500
2.559
2.450
2.540
408,378
+0.09(+3.67%)
Sep 20, 2019
2.260
2.500
2.255
2.450
447,900
+0.19(+8.41%)
Sep 19, 2019
2.100
2.260
2.090
2.260
190,840
+0.15(+7.11%)
Sep 18, 2019
2.120
2.120
1.990
2.110
63,715
+0.02(+0.96%)
Sep 17, 2019
2.120
2.150
2.079
2.090
40,455
-0.03(-1.42%)
Sep 16, 2019
2.030
2.150
2.012
2.120
94,969
+0.05(+2.42%)
Sep 13, 2019
2.005
2.085
1.970
2.070
104,500
+0.07(+3.50%)
Sep 12, 2019
1.920
2.020
1.920
2.000
38,279
+0.05(+2.56%)
Sep 11, 2019
1.950
2.040
1.900
1.950
103,659
-0.01(-0.51%)
Sep 10, 2019
1.890
1.970
1.840
1.960
77,044
+0.08(+4.26%)
Sep 09, 2019
1.850
1.930
1.820
1.880
77,171
+0.00(+0.00%)
Sep 06, 2019
1.880
1.930
1.820
1.880
109,400
+0.00(+0.00%)
Sep 05, 2019
1.930
1.930
1.840
1.880
72,829
-0.02(-1.05%)
Sep 04, 2019
1.900
1.930
1.880
1.900
84,723
+0.00(+0.00%)
Sep 03, 2019
1.890
1.930
1.880
1.900
52,587
-0.02(-1.04%)
Aug 30, 2019
1.890
1.950
1.880
1.920
36,400
+0.04(+2.13%)
Aug 29, 2019
1.940
2.010
1.880
1.880
51,387
-0.03(-1.57%)
Aug 28, 2019
1.890
1.970
1.880
1.910
57,049
+0.02(+1.06%)
Aug 27, 2019
1.890
1.990
1.870
1.890
292,726
-0.15(-7.35%)
Aug 26, 2019
2.040
2.140
1.910
2.040
81,090
+0.01(+0.49%)
Aug 23, 2019
2.060
2.090
2.000
2.030
44,900
-0.06(-2.87%)
Aug 22, 2019
2.040
2.130
2.018
2.090
107,325
+0.07(+3.47%)
Aug 21, 2019
2.120
2.180
2.010
2.020
126,666
-0.09(-4.27%)
Aug 20, 2019
2.060
2.150
2.050
2.110
181,234
+0.05(+2.43%)
Aug 19, 2019
2.030
2.080
1.990
2.060
232,556
+0.05(+2.49%)
Aug 16, 2019
1.960
2.070
1.910
2.010
139,400
+0.05(+2.55%)
Aug 15, 2019
1.860
1.960
1.820
1.960
165,719
+0.10(+5.38%)
Aug 14, 2019
1.900
1.930
1.800
1.860
94,910
-0.08(-4.12%)
Aug 13, 2019
1.830
1.980
1.830
1.940
178,842
+0.09(+4.86%)
Aug 12, 2019
1.810
1.893
1.740
1.850
99,823
+0.03(+1.65%)
Aug 09, 2019
1.760
1.850
1.710
1.820
188,800
+0.05(+2.82%)
Aug 08, 2019
1.810
1.948
1.750
1.770
223,375
-0.04(-2.21%)
Aug 07, 2019
2.250
2.250
1.750
1.810
604,519
-0.51(-21.98%)
Aug 06, 2019
2.290
2.390
2.180
2.320
143,522
+0.02(+0.87%)
Aug 05, 2019
2.330
2.400
2.220
2.300
138,853
-0.05(-2.13%)
Aug 02, 2019
2.310
2.418
2.290
2.350
93,200
+0.05(+2.17%)
Aug 01, 2019
2.270
2.490
2.270
2.300
395,427
+0.03(+1.32%)
Jul 31, 2019
2.210
2.450
2.210
2.270
225,454
+0.06(+2.71%)
Jul 30, 2019
2.210
2.300
2.210
2.210
155,791
+0.02(+0.91%)
Jul 29, 2019
2.300
2.350
2.150
2.190
165,868
-0.15(-6.41%)
Jul 26, 2019
2.290
2.380
2.251
2.340
92,100
+0.04(+1.74%)
Jul 25, 2019
2.390
2.390
2.260
2.300
110,834
-0.10(-4.17%)
Jul 24, 2019
2.400
2.460
2.351
2.400
143,965
-0.03(-1.23%)
Jul 23, 2019
2.520
2.670
2.400
2.430
243,854
-0.07(-2.80%)
Jul 22, 2019
2.340
2.500
2.250
2.500
329,918
+0.20(+8.70%)
Jul 19, 2019
2.260
2.310
2.150
2.300
292,200
+0.04(+1.77%)
Jul 18, 2019
2.380
2.450
2.100
2.260
615,706
-0.10(-4.24%)
Jul 17, 2019
2.800
2.900
2.350
2.360
942,357
-0.47(-16.61%)
Jul 16, 2019
2.500
2.850
2.410
2.830
1,184,788
+0.37(+15.04%)
Jul 15, 2019
2.220
2.470
2.210
2.460
310,250
+0.21(+9.33%)
Jul 12, 2019
2.240
2.300
2.155
2.250
255,500
+0.01(+0.45%)
Jul 11, 2019
2.030
2.300
2.020
2.240
556,897
+0.20(+9.80%)
Jul 10, 2019
1.880
2.040
1.880
2.040
232,339
+0.18(+9.68%)
Jul 09, 2019
1.820
1.890
1.780
1.860
120,435
+0.03(+1.64%)
Jul 08, 2019
1.800
1.840
1.800
1.830
73,182
+0.04(+2.23%)
Jul 05, 2019
1.730
1.825
1.730
1.790
63,400
+0.05(+2.87%)
Jul 03, 2019
1.770
1.830
1.700
1.740
75,400
-0.05(-2.79%)
Jul 02, 2019
1.820
1.830
1.700
1.790
75,414
-0.04(-2.19%)
Jul 01, 2019
1.870
1.870
1.810
1.830
58,703
-0.03(-1.61%)
Jun 28, 2019
1.850
1.891
1.760
1.860
203,400
+0.03(+1.64%)
Jun 27, 2019
1.760
1.850
1.760
1.830
112,122
+0.05(+2.81%)
Jun 26, 2019
1.720
1.830
1.720
1.780
150,210
+0.08(+4.71%)
Jun 25, 2019
1.670
1.720
1.630
1.700
108,605
+0.07(+4.29%)
Jun 24, 2019
1.610
1.710
1.590
1.630
105,454
+0.00(+0.00%)
Jun 21, 2019
1.680
1.690
1.570
1.630
176,300
-0.03(-1.80%)
Jun 20, 2019
1.620
1.700
1.550
1.660
194,640
+0.05(+3.10%)
Jun 19, 2019
1.570
1.685
1.570
1.610
166,869
+0.04(+2.55%)
Jun 18, 2019
1.530
1.570
1.500
1.570
83,917
+0.07(+4.67%)
Jun 17, 2019
1.470
1.560
1.440
1.500
85,443
+0.04(+2.74%)
Jun 14, 2019
1.430
1.570
1.430
1.460
130,700
+0.03(+2.10%)
Jun 13, 2019
1.400
1.470
1.370
1.430
70,252
+0.03(+2.14%)
Jun 12, 2019
1.390
1.430
1.307
1.400
186,173
-0.01(-0.71%)
Jun 11, 2019
1.450
1.450
1.310
1.410
116,290
-0.04(-2.76%)
Jun 10, 2019
1.450
1.490
1.426
1.450
45,726
+0.02(+1.40%)
Jun 07, 2019
1.430
1.500
1.387
1.430
23,900
-0.01(-0.69%)
Jun 06, 2019
1.500
1.500
1.370
1.440
65,957
-0.06(-4.00%)
Jun 05, 2019
1.430
1.510
1.428
1.500
64,683
+0.07(+4.90%)
Jun 04, 2019
1.440
1.470
1.339
1.430
32,855
+0.00(+0.00%)
Jun 03, 2019
1.390
1.470
1.380
1.430
45,129
+0.03(+2.14%)
May 31, 2019
1.450
1.450
1.320
1.400
62,300
-0.08(-5.41%)
May 30, 2019
1.390
1.510
1.390
1.480
89,256
+0.09(+6.47%)
May 29, 2019
1.350
1.400
1.350
1.390
72,040
+0.03(+2.21%)
May 28, 2019
1.500
1.520
1.350
1.360
239,882
-0.12(-8.11%)
May 24, 2019
1.530
1.530
1.460
1.480
55,100
-0.06(-3.90%)
May 23, 2019
1.530
1.550
1.420
1.540
119,904
-0.03(-1.91%)
May 22, 2019
1.530
1.590
1.510
1.570
107,011
+0.02(+1.29%)
May 21, 2019
1.530
1.567
1.440
1.550
189,153
+0.03(+1.97%)
May 20, 2019
1.630
1.650
1.500
1.520
244,194
-0.12(-7.32%)
May 17, 2019
1.810
1.810
1.605
1.640
331,600
-0.18(-9.89%)
May 16, 2019
1.820
1.850
1.760
1.820
168,622
+0.00(+0.00%)
May 15, 2019
1.850
1.890
1.789
1.820
151,170
-0.09(-4.71%)
May 14, 2019
1.850
1.939
1.810
1.910
91,904
+0.06(+3.24%)
May 13, 2019
1.770
1.890
1.750
1.850
114,465
+0.02(+1.09%)
May 10, 2019
1.870
1.960
1.780
1.830
213,800
-0.06(-3.17%)
May 09, 2019
1.880
1.925
1.850
1.890
35,662
-0.03(-1.31%)
May 08, 2019
1.920
1.950
1.850
1.915
82,759
-0.02(-1.29%)
May 07, 2019
1.950
1.990
1.900
1.940
93,160
+0.01(+0.52%)
May 06, 2019
1.860
1.982
1.841
1.930
163,618
+0.05(+2.66%)
May 03, 2019
1.800
1.890
1.752
1.880
162,900
+0.08(+4.44%)
May 02, 2019
1.840
1.840
1.750
1.800
84,936
-0.03(-1.64%)
May 01, 2019
1.880
1.880
1.770
1.830
49,876
-0.05(-2.66%)
Apr 30, 2019
1.820
1.944
1.780
1.880
127,570
+0.06(+3.30%)
Apr 29, 2019
1.800
1.840
1.750
1.820
42,623
+0.04(+2.25%)
Apr 26, 2019
1.760
1.844
1.728
1.780
94,200
+0.00(+0.00%)
Apr 25, 2019
1.770
1.800
1.730
1.780
43,969
+0.00(+0.00%)
Apr 24, 2019
1.810
1.870
1.760
1.780
108,750
-0.06(-3.26%)
Apr 23, 2019
1.780
1.850
1.700
1.840
91,817
+0.09(+5.14%)
Apr 22, 2019
1.780
1.800
1.700
1.750
157,509
-0.02(-1.13%)
Apr 18, 2019
1.820
1.850
1.770
1.770
148,400
-0.05(-2.75%)
Apr 17, 2019
1.950
1.950
1.820
1.820
292,023
-0.12(-6.19%)
Apr 16, 2019
1.890
1.960
1.880
1.940
108,867
+0.05(+2.65%)
Apr 15, 2019
2.050
2.090
1.830
1.890
438,515
-0.18(-8.70%)
Apr 12, 2019
2.050
2.100
2.010
2.070
136,800
+0.04(+1.97%)
Apr 11, 2019
2.090
2.120
2.000
2.030
352,380
-0.09(-4.25%)
Apr 10, 2019
2.210
2.240
2.070
2.120
618,006
-0.10(-4.50%)
Apr 09, 2019
2.350
2.370
2.170
2.220
379,586
-0.13(-5.53%)
Apr 08, 2019
2.250
2.370
2.240
2.350
367,990
+0.07(+3.07%)
Apr 05, 2019
2.230
2.340
2.170
2.280
357,900
+0.07(+3.17%)
Apr 04, 2019
2.250
2.300
2.170
2.210
399,833
-0.03(-1.34%)
Apr 03, 2019
2.190
2.250
2.140
2.240
517,124
+0.07(+3.23%)
Apr 02, 2019
2.180
2.180
2.060
2.170
374,892
-0.01(-0.46%)
Apr 01, 2019
1.950
2.220
1.950
2.180
1,546,677
+0.19(+9.55%)
Mar 29, 2019
1.930
2.020
1.920
1.990
611,200
+0.07(+3.65%)
Mar 28, 2019
1.970
2.030
1.900
1.920
607,793
-0.08(-4.00%)
Mar 27, 2019
2.020
2.080
1.880
2.000
1,106,953
-0.01(-0.50%)
Mar 26, 2019
1.840
2.090
1.760
2.010
2,811,975
+0.12(+6.35%)
Mar 25, 2019
2.640
2.650
1.770
1.890
19,883,204
+0.46(+32.17%)
Mar 22, 2019
1.370
1.440
1.360
1.430
107,100
+0.06(+4.38%)
Mar 21, 2019
1.380
1.440
1.330
1.370
244,128
-0.01(-0.72%)
Mar 20, 2019
1.450
1.450
1.370
1.380
139,139
-0.08(-5.48%)
Mar 19, 2019
1.430
1.470
1.400
1.460
95,310
+0.05(+3.55%)
Mar 18, 2019
1.430
1.500
1.320
1.410
418,559
-0.04(-2.76%)
Mar 15, 2019
1.480
1.500
1.360
1.450
260,900
-0.02(-1.36%)
Mar 14, 2019
1.290
1.510
1.270
1.470
743,678
+0.18(+13.95%)
Mar 13, 2019
1.140
1.300
1.130
1.290
422,306
+0.16(+14.16%)
Mar 12, 2019
1.110
1.150
1.084
1.130
128,515
+0.01(+0.89%)
Mar 11, 2019
1.080
1.120
1.060
1.120
76,410
+0.06(+5.66%)
Mar 08, 2019
1.090
1.110
1.040
1.060
81,100
-0.05(-4.50%)
Mar 07, 2019
1.110
1.130
1.060
1.110
55,099
+0.01(+0.91%)
Mar 06, 2019
1.140
1.150
1.100
1.100
73,736
-0.05(-4.35%)
Mar 05, 2019
1.140
1.150
1.116
1.150
110,268
+0.02(+1.77%)
Mar 04, 2019
1.100
1.150
1.090
1.130
151,441
+0.07(+6.60%)
Mar 01, 2019
1.050
1.100
1.040
1.060
147,000
+0.01(+0.95%)
Feb 28, 2019
1.080
1.150
1.020
1.050
185,443
-0.03(-2.78%)
Feb 27, 2019
1.110
1.140
1.070
1.080
93,828
-0.03(-2.70%)
Feb 26, 2019
1.110
1.150
1.110
1.110
98,661
+0.00(+0.00%)
Feb 25, 2019
1.110
1.120
1.090
1.110
103,161
+0.02(+1.83%)
Feb 22, 2019
1.130
1.140
1.070
1.090
82,700
-0.04(-3.54%)
Feb 21, 2019
1.130
1.160
1.070
1.130
57,081
+0.01(+0.89%)
Feb 20, 2019
1.100
1.180
1.050
1.120
226,472
+0.02(+1.82%)
Feb 19, 2019
1.040
1.100
1.030
1.100
147,758
+0.06(+5.77%)
Feb 15, 2019
1.030
1.100
1.020
1.040
120,100
+0.00(+0.00%)
Feb 14, 2019
1.090
1.090
0.9900
1.040
251,455
-0.05(-4.59%)
Feb 13, 2019
1.090
1.100
1.050
1.090
131,129
+0.01(+0.93%)
Feb 12, 2019
1.050
1.140
1.046
1.080
131,512
+0.03(+2.86%)
Feb 11, 2019
1.060
1.100
1.040
1.050
150,662
-0.01(-0.94%)
Feb 08, 2019
1.130
1.130
1.020
1.060
191,400
-0.07(-6.19%)
Feb 07, 2019
1.220
1.220
1.080
1.130
110,768
-0.03(-2.59%)
Feb 06, 2019
1.150
1.190
1.140
1.160
91,055
+0.01(+0.87%)
Feb 05, 2019
1.230
1.250
1.150
1.150
145,879
-0.07(-5.74%)
Feb 04, 2019
1.230
1.270
1.210
1.220
129,012
-0.01(-0.81%)
Feb 01, 2019
1.180
1.240
1.150
1.230
168,800
+0.06(+5.13%)
Jan 31, 2019
1.150
1.180
1.130
1.170
243,300
+0.02(+1.74%)
Jan 30, 2019
1.150
1.180
1.120
1.150
95,150
+0.00(+0.00%)
Jan 29, 2019
1.140
1.210
1.100
1.150
168,819
+0.02(+1.77%)
Jan 28, 2019
1.250
1.290
1.070
1.130
479,596
-0.14(-11.02%)
Jan 25, 2019
1.280
1.350
1.220
1.270
530,500
-0.05(-3.79%)
Jan 24, 2019
1.150
1.450
1.150
1.320
1,048,535
+0.25(+23.36%)
Jan 23, 2019
1.090
1.108
1.020
1.070
202,473
+0.00(+0.00%)
Jan 22, 2019
1.130
1.150
1.070
1.070
173,543
-0.09(-7.76%)
Jan 18, 2019
1.110
1.190
1.110
1.160
183,500
+0.05(+4.50%)
Jan 17, 2019
1.080
1.150
1.050
1.110
175,268
+0.03(+2.78%)
Jan 16, 2019
0.9900
1.170
0.9450
1.080
473,473
+0.09(+9.09%)
Jan 15, 2019
0.9777
0.9985
0.9202
0.9900
135,955
+0.03(+3.13%)
Jan 14, 2019
0.9301
0.9899
0.8906
0.9600
175,575
+0.01(+1.05%)
Jan 11, 2019
1.010
1.040
0.9200
0.9500
292,800
-0.03(-3.06%)
Jan 10, 2019
1.080
1.110
0.9750
0.9800
316,221
-0.10(-9.26%)
Jan 09, 2019
0.9500
1.100
0.9500
1.080
323,410
+0.14(+14.89%)
Jan 08, 2019
0.9500
1.020
0.9110
0.9400
204,269
-0.01(-1.05%)
Jan 07, 2019
0.9200
1.100
0.9100
0.9500
534,350
+0.07(+8.32%)
Jan 04, 2019
0.8050
0.9400
0.7920
0.8770
409,800
+0.10(+12.44%)
Jan 03, 2019
0.8700
0.8780
0.7760
0.7800
188,980
-0.04(-5.02%)
Jan 02, 2019
0.6910
0.8276
0.6800
0.8212
704,464
+0.13(+19.01%)
Dec 31, 2018
0.7600
0.7600
0.6600
0.6900
547,600
-0.07(-9.21%)
Dec 28, 2018
0.7400
0.7700
0.7300
0.7600
258,800
+0.02(+2.70%)
Dec 27, 2018
0.7571
0.7701
0.7210
0.7400
228,285
-0.02(-2.63%)
Dec 26, 2018
0.7300
0.7800
0.7000
0.7600
274,728
+0.03(+4.11%)
Dec 24, 2018
0.7400
0.7900
0.7000
0.7300
198,500
-0.03(-3.95%)
Dec 21, 2018
0.7700
0.7800
0.7300
0.7600
751,100
-0.01(-1.30%)
Dec 20, 2018
0.7800
0.8099
0.7501
0.7700
150,808
-0.01(-1.28%)
Dec 19, 2018
0.7700
0.8178
0.7275
0.7800
537,401
+0.00(+0.00%)
Dec 18, 2018
0.8226
0.8226
0.7587
0.7800
143,072
-0.04(-4.88%)
Dec 17, 2018
0.8600
0.8990
0.7400
0.8200
531,511
-0.02(-2.38%)
Dec 14, 2018
0.8100
0.8500
0.7700
0.8400
748,500
+0.04(+5.00%)
Dec 13, 2018
0.6900
0.8500
0.6900
0.8000
1,116,700
+0.05(+6.67%)
Dec 12, 2018
0.6200
0.7700
0.6200
0.7500
2,498,150
+0.13(+20.95%)
Dec 11, 2018
0.7500
0.7500
0.6000
0.6201
685,541
-0.07(-9.97%)
Dec 10, 2018
0.7900
0.8000
0.6837
0.6888
429,241
-0.06(-8.28%)
Dec 07, 2018
0.7410
0.7950
0.7300
0.7510
686,200
+0.00(+0.54%)
Dec 06, 2018
0.7744
0.7800
0.7300
0.7470
280,772
-0.03(-4.23%)
Dec 04, 2018
0.8400
0.8800
0.7800
0.7800
492,000
-0.07(-8.60%)
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.