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
Applied Genetic Tech
(NQ:
AGTC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 30, 2022
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 (%)
Dec 31, 2019
4.400
4.585
4.200
4.520
173,500
+0.12(+2.73%)
Dec 30, 2019
4.720
4.850
4.120
4.400
369,803
-0.34(-7.17%)
Dec 27, 2019
4.910
5.032
4.282
4.740
313,900
-0.18(-3.66%)
Dec 26, 2019
4.860
5.490
4.750
4.920
821,360
+0.06(+1.23%)
Dec 24, 2019
3.990
5.300
3.960
4.860
996,200
+0.96(+24.62%)
Dec 23, 2019
3.760
4.220
3.760
3.900
544,830
+0.06(+1.56%)
Dec 20, 2019
3.060
3.990
3.050
3.840
1,753,800
+0.88(+29.73%)
Dec 19, 2019
2.720
2.960
2.720
2.960
354,040
+0.21(+7.64%)
Dec 18, 2019
2.760
2.876
2.700
2.750
102,045
-0.04(-1.61%)
Dec 17, 2019
2.880
2.880
2.710
2.795
142,680
-0.06(-1.93%)
Dec 16, 2019
2.800
2.880
2.730
2.850
169,509
+0.10(+3.64%)
Dec 13, 2019
2.710
2.800
2.660
2.750
90,500
+0.06(+2.23%)
Dec 12, 2019
2.700
2.770
2.650
2.690
151,779
-0.02(-0.74%)
Dec 11, 2019
2.730
2.790
2.690
2.710
62,593
-0.02(-0.73%)
Dec 10, 2019
2.740
2.890
2.660
2.730
59,767
+0.01(+0.37%)
Dec 09, 2019
2.900
2.970
2.710
2.720
122,536
-0.15(-5.23%)
Dec 06, 2019
2.990
3.070
2.870
2.870
110,100
-0.11(-3.69%)
Dec 05, 2019
3.050
3.060
2.850
2.980
135,694
-0.04(-1.32%)
Dec 04, 2019
2.810
3.080
2.810
3.020
207,692
+0.25(+9.03%)
Dec 03, 2019
2.610
2.810
2.610
2.770
121,203
+0.02(+0.73%)
Dec 02, 2019
2.720
2.820
2.700
2.750
88,384
+0.01(+0.36%)
Nov 29, 2019
2.850
2.850
2.730
2.740
76,100
-0.06(-2.14%)
Nov 27, 2019
2.730
2.850
2.730
2.800
67,600
+0.05(+1.82%)
Nov 26, 2019
2.810
2.830
2.710
2.750
32,704
-0.05(-1.79%)
Nov 25, 2019
2.690
2.850
2.690
2.800
110,053
+0.07(+2.56%)
Nov 22, 2019
2.770
2.820
2.700
2.730
72,700
-0.04(-1.44%)
Nov 21, 2019
2.830
2.870
2.710
2.770
100,361
-0.04(-1.42%)
Nov 20, 2019
2.890
3.050
2.750
2.810
88,549
-0.09(-3.10%)
Nov 19, 2019
2.790
2.950
2.770
2.900
66,070
+0.09(+3.20%)
Nov 18, 2019
2.800
2.830
2.790
2.810
85,070
+0.04(+1.44%)
Nov 15, 2019
2.930
2.990
2.730
2.770
175,300
-0.10(-3.48%)
Nov 14, 2019
2.950
3.050
2.830
2.870
90,133
-0.06(-2.05%)
Nov 13, 2019
2.880
3.120
2.880
2.930
66,278
-0.17(-5.48%)
Nov 12, 2019
3.230
3.230
3.030
3.100
84,536
-0.06(-1.90%)
Nov 11, 2019
3.230
3.230
3.080
3.160
44,581
+0.08(+2.60%)
Nov 08, 2019
2.940
3.160
2.890
3.080
57,800
+0.19(+6.57%)
Nov 07, 2019
3.010
3.170
2.880
2.890
60,384
-0.09(-3.02%)
Nov 06, 2019
3.280
3.320
2.960
2.980
112,423
-0.25(-7.74%)
Nov 05, 2019
3.180
3.310
3.150
3.230
102,468
+0.09(+2.87%)
Nov 04, 2019
3.010
3.250
2.950
3.140
93,679
+0.10(+3.29%)
Nov 01, 2019
3.040
3.100
2.950
3.040
43,600
+0.01(+0.33%)
Oct 31, 2019
2.880
3.030
2.880
3.030
32,934
+0.12(+4.12%)
Oct 30, 2019
3.010
3.060
2.850
2.910
70,871
-0.12(-3.96%)
Oct 29, 2019
3.000
3.090
2.990
3.030
42,369
+0.08(+2.71%)
Oct 28, 2019
2.880
3.030
2.788
2.950
31,799
+0.09(+3.15%)
Oct 25, 2019
2.850
2.902
2.800
2.860
37,700
+0.04(+1.42%)
Oct 24, 2019
2.980
3.000
2.810
2.820
50,077
-0.18(-6.00%)
Oct 23, 2019
3.000
3.060
2.830
3.000
77,582
+0.01(+0.33%)
Oct 22, 2019
2.930
3.130
2.930
2.990
62,579
+0.07(+2.40%)
Oct 21, 2019
3.010
3.130
2.810
2.920
126,443
-0.16(-5.19%)
Oct 18, 2019
3.140
3.221
3.030
3.080
69,300
-0.03(-0.96%)
Oct 17, 2019
3.250
3.300
3.070
3.110
67,625
-0.13(-4.01%)
Oct 16, 2019
3.130
3.340
3.120
3.240
95,699
+0.08(+2.53%)
Oct 15, 2019
3.130
3.260
2.920
3.160
81,735
+0.06(+1.94%)
Oct 14, 2019
3.070
3.200
2.910
3.100
82,028
+0.04(+1.31%)
Oct 11, 2019
3.130
3.230
3.050
3.060
70,100
-0.09(-2.86%)
Oct 10, 2019
3.110
3.250
3.060
3.150
63,311
+0.03(+0.96%)
Oct 09, 2019
3.290
3.470
3.070
3.120
112,479
-0.16(-4.88%)
Oct 08, 2019
3.310
3.427
3.275
3.280
92,915
-0.09(-2.67%)
Oct 07, 2019
3.530
3.660
3.330
3.370
109,759
-0.16(-4.53%)
Oct 04, 2019
3.640
3.790
3.520
3.530
102,200
-0.17(-4.59%)
Oct 03, 2019
3.970
4.010
3.700
3.700
106,301
-0.30(-7.50%)
Oct 02, 2019
4.100
4.180
3.960
4.000
184,340
-0.14(-3.38%)
Oct 01, 2019
4.190
4.240
3.930
4.140
140,000
-0.02(-0.48%)
Sep 30, 2019
4.000
4.240
3.700
4.160
451,633
+0.17(+4.26%)
Sep 27, 2019
4.450
4.610
3.730
3.990
3,140,100
-0.01(-0.25%)
Sep 26, 2019
3.770
4.010
3.700
4.000
126,741
+0.22(+5.82%)
Sep 25, 2019
3.760
3.800
3.610
3.780
117,376
+0.03(+0.80%)
Sep 24, 2019
3.520
3.820
3.300
3.750
149,069
+0.11(+3.02%)
Sep 23, 2019
3.490
3.700
3.270
3.640
90,132
+0.22(+6.43%)
Sep 20, 2019
3.620
3.620
3.350
3.420
69,800
-0.19(-5.26%)
Sep 19, 2019
3.770
3.810
3.580
3.610
52,206
-0.19(-5.00%)
Sep 18, 2019
3.790
3.840
3.690
3.800
58,803
+0.02(+0.53%)
Sep 17, 2019
3.920
3.920
3.675
3.780
87,606
-0.07(-1.82%)
Sep 16, 2019
3.710
3.880
3.600
3.850
102,377
+0.17(+4.62%)
Sep 13, 2019
3.710
3.810
3.660
3.680
128,200
-0.05(-1.34%)
Sep 12, 2019
3.740
3.850
3.380
3.730
116,888
+0.03(+0.81%)
Sep 11, 2019
3.840
3.860
3.680
3.700
118,258
-0.08(-2.12%)
Sep 10, 2019
3.800
4.030
3.670
3.780
218,712
-0.02(-0.53%)
Sep 09, 2019
3.870
4.020
3.760
3.800
96,286
+0.04(+1.06%)
Sep 06, 2019
3.410
3.900
3.320
3.760
331,100
+0.56(+17.50%)
Sep 05, 2019
3.300
3.300
3.140
3.200
60,184
-0.09(-2.74%)
Sep 04, 2019
3.270
3.290
3.140
3.290
36,914
+0.13(+4.11%)
Sep 03, 2019
3.310
3.310
2.880
3.160
82,945
+0.00(+0.00%)
Aug 30, 2019
2.970
3.230
2.910
3.160
49,600
+0.18(+6.04%)
Aug 29, 2019
2.610
3.025
2.600
2.980
169,132
+0.38(+14.62%)
Aug 28, 2019
2.520
2.750
2.520
2.600
154,887
+0.01(+0.39%)
Aug 27, 2019
2.730
2.870
2.560
2.590
73,025
-0.11(-4.07%)
Aug 26, 2019
2.880
2.990
2.700
2.700
59,246
-0.18(-6.25%)
Aug 23, 2019
2.990
3.040
2.850
2.880
69,600
-0.12(-4.00%)
Aug 22, 2019
3.065
3.065
2.950
3.000
18,700
+0.00(+0.00%)
Aug 21, 2019
2.960
3.170
2.950
3.000
64,883
+0.03(+1.01%)
Aug 20, 2019
3.160
3.230
2.960
2.970
132,817
-0.21(-6.60%)
Aug 19, 2019
3.100
3.240
3.090
3.180
158,018
+0.10(+3.25%)
Aug 16, 2019
2.960
3.180
2.751
3.080
178,500
+0.08(+2.67%)
Aug 15, 2019
3.530
3.530
2.830
3.000
366,124
-0.47(-13.54%)
Aug 14, 2019
3.410
3.630
3.410
3.470
187,170
-0.04(-1.14%)
Aug 13, 2019
3.730
3.790
3.270
3.510
198,138
-0.17(-4.62%)
Aug 12, 2019
3.750
3.850
3.670
3.680
51,420
-0.15(-3.92%)
Aug 09, 2019
3.850
4.000
3.730
3.830
95,900
-0.02(-0.52%)
Aug 08, 2019
3.900
3.900
3.725
3.850
92,270
-0.00(-0.13%)
Aug 07, 2019
3.850
3.980
3.760
3.855
54,484
+0.00(+0.13%)
Aug 06, 2019
3.870
3.910
3.680
3.850
120,730
-0.06(-1.53%)
Aug 05, 2019
3.960
3.960
3.785
3.910
30,230
-0.04(-1.01%)
Aug 02, 2019
3.910
4.000
3.850
3.950
29,600
+0.06(+1.54%)
Aug 01, 2019
3.880
4.040
3.850
3.890
61,966
+0.03(+0.78%)
Jul 31, 2019
3.930
4.190
3.860
3.860
46,359
-0.04(-1.03%)
Jul 30, 2019
3.980
4.030
3.880
3.900
48,928
-0.01(-0.26%)
Jul 29, 2019
3.920
4.020
3.889
3.910
22,302
-0.04(-1.01%)
Jul 26, 2019
3.889
4.124
3.889
3.950
52,100
-0.07(-1.74%)
Jul 25, 2019
4.070
4.160
3.960
4.020
68,897
+0.00(+0.00%)
Jul 24, 2019
4.080
4.100
3.980
4.020
117,119
-0.04(-0.99%)
Jul 23, 2019
3.920
4.090
3.880
4.060
100,424
+0.15(+3.84%)
Jul 22, 2019
3.980
4.080
3.860
3.910
113,070
+0.03(+0.77%)
Jul 19, 2019
3.860
4.030
3.860
3.880
196,000
+0.00(+0.00%)
Jul 18, 2019
3.850
3.990
3.850
3.880
52,362
+0.00(+0.00%)
Jul 17, 2019
3.840
4.030
3.820
3.880
68,482
+0.09(+2.37%)
Jul 16, 2019
3.800
4.074
3.740
3.790
185,851
-0.01(-0.26%)
Jul 15, 2019
3.670
3.858
3.670
3.800
24,424
+0.13(+3.54%)
Jul 12, 2019
3.730
3.930
3.670
3.670
38,200
-0.08(-2.13%)
Jul 11, 2019
3.740
3.910
3.710
3.750
22,901
+0.01(+0.27%)
Jul 10, 2019
3.740
3.981
3.720
3.740
75,510
-0.01(-0.27%)
Jul 09, 2019
3.730
3.900
3.700
3.750
57,014
+0.05(+1.35%)
Jul 08, 2019
3.820
3.879
3.650
3.700
49,503
-0.08(-2.12%)
Jul 05, 2019
3.650
3.830
3.650
3.780
34,700
+0.12(+3.28%)
Jul 03, 2019
3.630
3.690
3.550
3.660
19,800
+0.03(+0.83%)
Jul 02, 2019
3.710
3.785
3.610
3.630
60,704
-0.07(-1.89%)
Jul 01, 2019
3.800
3.839
3.700
3.700
50,961
-0.09(-2.37%)
Jun 28, 2019
3.700
3.821
3.680
3.790
29,400
+0.04(+1.07%)
Jun 27, 2019
3.790
3.790
3.700
3.750
11,596
+0.02(+0.54%)
Jun 26, 2019
3.790
3.890
3.701
3.730
33,434
-0.02(-0.53%)
Jun 25, 2019
3.800
3.870
3.640
3.750
44,288
-0.05(-1.32%)
Jun 24, 2019
3.880
3.890
3.770
3.800
25,369
+0.00(+0.00%)
Jun 21, 2019
3.820
4.000
3.760
3.800
40,600
+0.02(+0.53%)
Jun 20, 2019
3.940
4.080
3.760
3.780
42,333
-0.10(-2.58%)
Jun 19, 2019
4.040
4.050
3.880
3.880
69,169
-0.16(-3.96%)
Jun 18, 2019
4.010
4.160
3.940
4.040
94,671
+0.05(+1.25%)
Jun 17, 2019
3.960
4.100
3.920
3.990
36,314
+0.11(+2.84%)
Jun 14, 2019
3.830
3.900
3.820
3.880
14,500
+0.06(+1.57%)
Jun 13, 2019
3.749
3.890
3.749
3.820
36,824
+0.01(+0.26%)
Jun 12, 2019
3.720
3.889
3.616
3.810
45,573
+0.11(+2.97%)
Jun 11, 2019
3.835
3.900
3.700
3.700
33,449
-0.10(-2.76%)
Jun 10, 2019
3.640
3.850
3.630
3.805
20,527
+0.18(+4.82%)
Jun 07, 2019
3.620
3.765
3.590
3.630
12,600
+0.03(+0.83%)
Jun 06, 2019
3.680
3.700
3.560
3.600
23,627
-0.08(-2.17%)
Jun 05, 2019
3.650
3.860
3.650
3.680
41,185
+0.00(+0.00%)
Jun 04, 2019
3.880
3.880
3.560
3.680
81,508
-0.20(-5.15%)
Jun 03, 2019
3.730
3.880
3.660
3.880
35,034
+0.23(+6.30%)
May 31, 2019
3.730
3.800
3.650
3.650
25,000
-0.05(-1.35%)
May 30, 2019
3.840
3.870
3.650
3.700
27,895
+0.04(+1.09%)
May 29, 2019
3.670
3.730
3.607
3.660
108,010
-0.03(-0.81%)
May 28, 2019
3.960
3.960
3.630
3.690
117,490
-0.11(-2.89%)
May 24, 2019
3.760
4.090
3.750
3.800
55,300
+0.11(+2.98%)
May 23, 2019
3.720
3.721
3.600
3.690
25,770
-0.03(-0.81%)
May 22, 2019
3.870
3.930
3.700
3.720
39,504
-0.10(-2.62%)
May 21, 2019
3.785
3.897
3.770
3.820
17,713
+0.06(+1.60%)
May 20, 2019
3.880
3.949
3.650
3.760
55,363
-0.06(-1.57%)
May 17, 2019
3.830
4.090
3.810
3.820
21,800
-0.06(-1.55%)
May 16, 2019
3.810
4.040
3.780
3.880
41,391
+0.10(+2.65%)
May 15, 2019
4.010
4.100
3.540
3.780
86,217
-0.23(-5.74%)
May 14, 2019
4.100
4.230
4.010
4.010
12,885
-0.05(-1.23%)
May 13, 2019
4.100
4.180
3.800
4.060
69,963
-0.02(-0.49%)
May 10, 2019
4.200
4.200
4.080
4.080
33,900
-0.13(-3.09%)
May 09, 2019
4.200
4.340
4.080
4.210
41,902
-0.02(-0.47%)
May 08, 2019
4.230
4.280
4.120
4.230
13,315
+0.00(+0.00%)
May 07, 2019
4.480
4.480
4.056
4.230
61,536
-0.09(-2.08%)
May 06, 2019
4.300
4.370
4.180
4.320
20,025
+0.02(+0.47%)
May 03, 2019
4.360
4.400
4.280
4.300
10,500
-0.04(-0.92%)
May 02, 2019
4.610
4.610
4.300
4.340
26,452
+0.13(+3.09%)
May 01, 2019
4.430
4.438
4.010
4.210
38,507
-0.26(-5.82%)
Apr 30, 2019
4.530
4.530
4.450
4.470
52,278
-0.02(-0.45%)
Apr 29, 2019
4.540
4.560
4.420
4.490
26,564
+0.00(+0.00%)
Apr 26, 2019
4.560
4.680
4.410
4.490
31,100
-0.13(-2.81%)
Apr 25, 2019
4.680
4.950
4.591
4.620
25,718
-0.06(-1.28%)
Apr 24, 2019
4.750
4.750
4.646
4.680
90,596
-0.10(-2.09%)
Apr 23, 2019
4.500
4.780
4.500
4.780
63,401
+0.30(+6.70%)
Apr 22, 2019
4.600
4.600
4.400
4.480
67,193
-0.07(-1.54%)
Apr 18, 2019
4.670
4.800
4.510
4.550
49,100
-0.09(-1.94%)
Apr 17, 2019
4.730
4.810
4.630
4.640
100,833
-0.08(-1.69%)
Apr 16, 2019
4.780
4.780
4.702
4.720
113,281
-0.05(-1.05%)
Apr 15, 2019
4.650
4.810
4.650
4.770
60,053
+0.12(+2.58%)
Apr 12, 2019
4.650
4.775
4.600
4.650
50,600
+0.04(+0.87%)
Apr 11, 2019
4.570
4.720
4.509
4.610
61,853
+0.09(+1.99%)
Apr 10, 2019
4.470
4.610
4.470
4.520
93,505
+0.05(+1.12%)
Apr 09, 2019
4.440
4.550
4.420
4.470
37,028
+0.06(+1.36%)
Apr 08, 2019
4.330
4.490
4.330
4.410
70,193
+0.05(+1.15%)
Apr 05, 2019
4.450
4.480
4.300
4.360
47,300
-0.17(-3.75%)
Apr 04, 2019
4.410
4.600
4.301
4.530
60,976
+0.07(+1.57%)
Apr 03, 2019
4.350
4.490
4.300
4.460
30,994
+0.07(+1.59%)
Apr 02, 2019
4.370
4.440
4.180
4.390
107,606
+0.05(+1.15%)
Apr 01, 2019
4.270
4.500
4.246
4.340
111,539
+0.15(+3.58%)
Mar 29, 2019
4.160
4.260
4.160
4.190
66,100
+0.04(+0.96%)
Mar 28, 2019
4.200
4.270
4.070
4.150
35,202
-0.06(-1.43%)
Mar 27, 2019
4.444
4.444
4.130
4.210
32,623
-0.06(-1.41%)
Mar 26, 2019
4.290
4.357
4.030
4.270
96,252
+0.07(+1.67%)
Mar 25, 2019
4.150
4.410
4.140
4.200
40,442
+0.03(+0.72%)
Mar 22, 2019
4.360
4.390
4.060
4.170
76,700
-0.27(-6.08%)
Mar 21, 2019
4.230
4.470
4.225
4.440
49,419
+0.18(+4.23%)
Mar 20, 2019
4.280
4.420
4.120
4.260
54,569
-0.02(-0.47%)
Mar 19, 2019
4.213
4.290
4.048
4.280
70,209
+0.03(+0.71%)
Mar 18, 2019
4.450
4.710
4.240
4.250
253,076
-0.15(-3.41%)
Mar 15, 2019
4.340
4.740
4.340
4.400
337,400
+0.07(+1.62%)
Mar 14, 2019
3.990
4.500
3.990
4.330
911,219
+0.29(+7.18%)
Mar 13, 2019
4.050
4.140
3.880
4.040
111,158
+0.03(+0.75%)
Mar 12, 2019
4.000
4.130
4.000
4.010
86,158
+0.04(+1.01%)
Mar 11, 2019
3.930
4.060
3.930
3.970
11,988
+0.06(+1.53%)
Mar 08, 2019
3.830
3.980
3.800
3.910
26,500
+0.08(+2.09%)
Mar 07, 2019
4.120
4.120
3.810
3.830
102,316
-0.17(-4.25%)
Mar 06, 2019
4.090
4.120
3.800
4.000
83,061
-0.06(-1.48%)
Mar 05, 2019
4.100
4.240
4.000
4.060
169,993
-0.03(-0.73%)
Mar 04, 2019
3.920
4.090
3.770
4.090
140,368
+0.20(+5.14%)
Mar 01, 2019
3.830
3.960
3.830
3.890
69,600
+0.09(+2.37%)
Feb 28, 2019
3.720
3.960
3.720
3.800
76,956
+0.05(+1.33%)
Feb 27, 2019
3.750
3.870
3.640
3.750
64,173
+0.07(+1.90%)
Feb 26, 2019
3.730
3.800
3.620
3.680
85,362
-0.04(-1.08%)
Feb 25, 2019
3.650
4.050
3.620
3.720
298,769
+0.32(+9.41%)
Feb 22, 2019
3.390
3.590
3.345
3.400
50,600
+0.00(+0.00%)
Feb 21, 2019
3.340
3.430
3.300
3.400
27,673
+0.05(+1.49%)
Feb 20, 2019
3.340
3.440
3.245
3.350
100,978
+0.01(+0.30%)
Feb 19, 2019
3.270
3.370
3.060
3.340
49,896
+0.08(+2.45%)
Feb 15, 2019
3.320
3.360
3.190
3.260
29,200
-0.09(-2.69%)
Feb 14, 2019
3.350
3.400
3.236
3.350
30,102
+0.01(+0.30%)
Feb 13, 2019
3.230
3.360
3.152
3.340
45,938
+0.10(+3.09%)
Feb 12, 2019
3.280
3.330
3.190
3.240
22,460
-0.05(-1.52%)
Feb 11, 2019
3.320
3.420
3.199
3.290
35,602
-0.09(-2.66%)
Feb 08, 2019
3.180
3.380
3.150
3.380
75,200
+0.24(+7.64%)
Feb 07, 2019
3.300
3.485
3.100
3.140
59,235
-0.10(-3.09%)
Feb 06, 2019
3.160
3.240
3.126
3.240
44,694
+0.09(+2.86%)
Feb 05, 2019
3.100
3.230
3.060
3.150
54,574
+0.05(+1.61%)
Feb 04, 2019
3.040
3.200
3.040
3.100
25,299
+0.02(+0.65%)
Feb 01, 2019
2.990
3.190
2.910
3.080
89,500
+0.12(+4.05%)
Jan 31, 2019
2.920
3.100
2.845
2.960
43,586
+0.00(+0.00%)
Jan 30, 2019
2.790
3.030
2.790
2.960
27,081
+0.16(+5.71%)
Jan 29, 2019
2.930
2.960
2.780
2.800
60,782
-0.15(-5.08%)
Jan 28, 2019
3.050
3.050
2.880
2.950
40,781
-0.11(-3.59%)
Jan 25, 2019
3.060
3.140
3.010
3.060
43,800
-0.01(-0.33%)
Jan 24, 2019
2.990
3.130
2.990
3.070
71,342
+0.10(+3.37%)
Jan 23, 2019
2.980
3.120
2.870
2.970
82,030
-0.01(-0.34%)
Jan 22, 2019
2.890
3.020
2.750
2.980
194,622
+0.08(+2.58%)
Jan 18, 2019
3.020
3.020
2.880
2.905
41,100
-0.10(-3.17%)
Jan 17, 2019
3.010
3.070
2.960
3.000
42,771
-0.04(-1.32%)
Jan 16, 2019
3.090
3.200
3.020
3.040
131,272
-0.10(-3.18%)
Jan 15, 2019
3.130
3.200
3.020
3.140
109,541
+0.03(+0.96%)
Jan 14, 2019
3.200
3.240
3.060
3.110
74,203
-0.09(-2.81%)
Jan 11, 2019
3.160
3.250
3.100
3.200
125,600
+0.05(+1.59%)
Jan 10, 2019
3.030
3.200
2.985
3.150
130,617
+0.10(+3.28%)
Jan 09, 2019
2.950
3.250
2.950
3.050
212,151
+0.09(+3.04%)
Jan 08, 2019
2.980
3.060
2.840
2.960
60,194
+0.02(+0.68%)
Jan 07, 2019
2.700
3.040
2.700
2.940
170,501
+0.22(+8.09%)
Jan 04, 2019
2.660
2.720
2.480
2.720
201,100
+0.10(+3.82%)
Jan 03, 2019
2.630
2.700
2.550
2.620
76,016
-0.03(-1.13%)
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.