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
)
5.910
-0.020 (-0.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2021
4.760
4.920
4.750
4.760
751,364
-0.01(-0.21%)
Dec 30, 2021
4.800
4.960
4.730
4.770
1,075,501
-0.05(-1.04%)
Dec 29, 2021
4.890
4.930
4.780
4.820
607,696
-0.06(-1.23%)
Dec 28, 2021
4.980
5.210
4.870
4.880
1,055,898
-0.12(-2.40%)
Dec 27, 2021
5.150
5.220
5.000
5.000
946,824
-0.18(-3.47%)
Dec 23, 2021
5.090
5.230
4.950
5.180
1,082,149
+0.17(+3.39%)
Dec 22, 2021
4.860
5.110
4.790
5.010
901,854
+0.13(+2.66%)
Dec 21, 2021
4.930
4.985
4.840
4.880
724,828
+0.01(+0.21%)
Dec 20, 2021
4.770
4.960
4.635
4.870
1,605,376
+0.08(+1.67%)
Dec 17, 2021
4.470
4.960
4.415
4.790
3,609,388
+0.32(+7.16%)
Dec 16, 2021
4.690
4.739
4.440
4.470
1,438,759
-0.21(-4.49%)
Dec 15, 2021
4.490
4.700
4.314
4.680
1,808,088
+0.23(+5.17%)
Dec 14, 2021
4.450
4.610
4.405
4.450
1,419,762
-0.19(-4.09%)
Dec 13, 2021
4.610
4.800
4.565
4.640
905,734
+0.04(+0.87%)
Dec 10, 2021
4.790
4.900
4.570
4.600
900,590
-0.14(-2.95%)
Dec 09, 2021
4.920
5.000
4.730
4.740
1,276,732
-0.24(-4.82%)
Dec 08, 2021
4.900
5.010
4.790
4.980
1,251,631
+0.09(+1.84%)
Dec 07, 2021
4.760
5.000
4.740
4.890
2,062,863
+0.18(+3.82%)
Dec 06, 2021
4.550
4.780
4.440
4.710
1,251,986
+0.22(+4.90%)
Dec 03, 2021
4.770
4.835
4.460
4.490
2,378,744
-0.28(-5.87%)
Dec 02, 2021
4.720
4.845
4.625
4.770
1,208,627
+0.07(+1.49%)
Dec 01, 2021
4.910
5.030
4.690
4.700
2,268,188
-0.18(-3.69%)
Nov 30, 2021
4.810
4.940
4.665
4.880
2,003,062
+0.04(+0.83%)
Nov 29, 2021
5.080
5.110
4.810
4.840
2,259,618
-0.26(-5.10%)
Nov 26, 2021
4.980
5.130
4.850
5.100
1,613,414
+0.02(+0.39%)
Nov 24, 2021
5.020
5.150
4.940
5.080
1,152,555
+0.01(+0.20%)
Nov 23, 2021
5.110
5.130
4.940
5.070
1,792,238
-0.03(-0.59%)
Nov 22, 2021
5.130
5.248
4.940
5.100
2,345,780
-0.03(-0.58%)
Nov 19, 2021
5.210
5.330
5.100
5.130
2,128,803
-0.12(-2.29%)
Nov 18, 2021
5.420
5.520
5.220
5.250
1,924,943
-0.15(-2.78%)
Nov 17, 2021
5.580
5.590
5.390
5.400
1,456,276
-0.21(-3.74%)
Nov 16, 2021
5.700
5.770
5.580
5.610
1,540,902
-0.10(-1.75%)
Nov 15, 2021
5.930
5.970
5.690
5.710
1,061,425
-0.15(-2.56%)
Nov 12, 2021
6.040
6.150
5.785
5.860
1,142,018
-0.18(-2.98%)
Nov 11, 2021
6.000
6.270
5.950
6.040
1,906,567
+0.07(+1.17%)
Nov 10, 2021
5.720
5.970
5,352,777
+0.25(+4.37%)
Nov 09, 2021
6.010
6.100
5.700
5.720
2,381,167
-0.29(-4.83%)
Nov 08, 2021
6.350
6.350
6.010
6.010
3,453,680
-0.27(-4.30%)
Nov 05, 2021
6.610
6.620
6.180
6.280
3,353,691
-0.26(-3.98%)
Nov 04, 2021
6.940
6.940
6.460
6.540
4,563,335
-0.38(-5.49%)
Nov 03, 2021
6.910
6.950
6.640
6.920
1,725,622
+0.00(+0.00%)
Nov 02, 2021
6.970
7.000
6.705
6.920
1,064,780
-0.01(-0.14%)
Nov 01, 2021
6.590
7.080
6.570
6.930
2,564,594
+0.43(+6.62%)
Oct 29, 2021
6.710
6.770
6.485
6.500
1,197,496
-0.21(-3.13%)
Oct 28, 2021
6.660
6.710
1,901,034
+0.05(+0.75%)
Oct 27, 2021
6.790
6.830
6.600
6.660
1,490,440
-0.15(-2.20%)
Oct 26, 2021
7.080
6.780
6.810
896,590
-0.24(-3.40%)
Oct 25, 2021
7.320
7.336
7.015
7.050
972,993
-0.29(-3.95%)
Oct 22, 2021
7.280
7.350
7.045
7.340
819,137
+0.05(+0.69%)
Oct 21, 2021
7.360
7.485
7.270
7.290
501,012
-0.12(-1.62%)
Oct 20, 2021
7.560
7.630
7.345
7.410
641,274
-0.19(-2.50%)
Oct 19, 2021
7.440
7.800
7.430
7.600
925,781
+0.17(+2.29%)
Oct 18, 2021
7.400
7.490
7.240
7.430
1,351,643
+0.18(+2.48%)
Oct 15, 2021
7.720
7.720
7.220
7.250
1,206,729
-0.34(-4.48%)
Oct 14, 2021
7.600
7.910
7.560
7.590
1,611,017
+0.02(+0.26%)
Oct 13, 2021
7.840
7.850
7.490
7.570
791,001
+0.03(+0.40%)
Oct 12, 2021
7.500
7.610
7.410
7.540
698,439
+0.03(+0.40%)
Oct 11, 2021
7.560
7.650
7.470
7.510
800,027
-0.02(-0.27%)
Oct 08, 2021
7.650
7.840
7.460
7.530
517,297
-0.14(-1.83%)
Oct 07, 2021
7.630
7.940
7.530
7.670
1,541,931
+0.07(+0.92%)
Oct 06, 2021
8.040
8.090
7.565
7.600
1,361,557
-0.49(-6.06%)
Oct 05, 2021
7.840
8.200
7.760
8.090
549,120
+0.24(+3.06%)
Oct 04, 2021
7.870
8.080
7.750
7.850
1,201,127
-0.22(-2.73%)
Oct 01, 2021
7.870
8.120
7.690
8.070
888,538
+0.24(+3.07%)
Sep 30, 2021
7.770
8.040
7.740
7.830
559,072
+0.06(+0.77%)
Sep 29, 2021
8.000
8.052
7.640
7.770
784,976
-0.17(-2.14%)
Sep 28, 2021
8.400
8.420
7.920
7.940
1,245,390
-0.49(-5.81%)
Sep 27, 2021
8.030
8.500
7.989
8.430
1,095,657
+0.43(+5.37%)
Sep 24, 2021
8.300
8.315
8.000
8.000
883,819
-0.40(-4.76%)
Sep 23, 2021
8.330
8.430
8.070
8.400
692,473
+0.13(+1.57%)
Sep 22, 2021
8.130
8.400
8.125
8.270
654,189
+0.15(+1.85%)
Sep 21, 2021
8.010
8.185
7.960
8.120
761,327
+0.15(+1.88%)
Sep 20, 2021
8.250
8.430
7.830
7.970
1,613,658
-0.51(-6.01%)
Sep 17, 2021
8.450
8.500
8.060
8.480
1,821,461
+0.08(+0.95%)
Sep 16, 2021
8.390
8.410
8.220
8.400
702,435
+0.05(+0.60%)
Sep 15, 2021
8.170
8.360
8.100
8.350
658,649
+0.18(+2.20%)
Sep 14, 2021
8.520
8.600
8.130
8.170
952,591
-0.34(-4.00%)
Sep 13, 2021
8.710
8.710
8.140
8.510
1,691,184
-0.21(-2.41%)
Sep 10, 2021
8.320
8.730
8.090
8.720
1,867,637
+0.41(+4.93%)
Sep 09, 2021
8.240
8.580
8.240
8.310
699,143
+0.06(+0.73%)
Sep 08, 2021
8.440
8.460
8.090
8.250
585,469
-0.20(-2.37%)
Sep 07, 2021
8.460
8.610
8.180
8.450
739,897
-0.03(-0.35%)
Sep 03, 2021
8.720
8.720
8.410
8.480
1,051,721
-0.31(-3.53%)
Sep 02, 2021
8.750
8.885
8.660
8.790
805,122
+0.02(+0.23%)
Sep 01, 2021
8.710
8.830
8.480
8.770
1,144,855
-0.08(-0.90%)
Aug 31, 2021
8.490
9.040
8.490
8.850
1,727,805
+0.33(+3.87%)
Aug 30, 2021
8.410
8.615
8.310
8.520
1,469,888
+0.16(+1.91%)
Aug 27, 2021
8.020
8.440
7.990
8.360
1,386,994
+0.39(+4.89%)
Aug 26, 2021
8.090
8.189
7.885
7.970
930,114
-0.07(-0.87%)
Aug 25, 2021
7.910
8.200
7.810
8.040
1,208,111
+0.13(+1.64%)
Aug 24, 2021
7.700
7.910
7.510
7.910
937,424
+0.24(+3.13%)
Aug 23, 2021
7.400
7.780
7.400
7.670
1,737,358
+0.45(+6.23%)
Aug 20, 2021
7.040
7.370
7.000
7.220
850,075
+0.15(+2.12%)
Aug 19, 2021
7.270
7.380
7.060
7.070
922,243
-0.21(-2.88%)
Aug 18, 2021
7.460
7.520
7.250
7.280
586,602
-0.18(-2.41%)
Aug 17, 2021
7.360
7.515
7.220
7.460
765,348
+0.10(+1.36%)
Aug 16, 2021
7.560
7.560
7.340
7.360
580,588
-0.19(-2.52%)
Aug 13, 2021
7.720
7.790
7.525
7.550
861,218
-0.21(-2.71%)
Aug 12, 2021
7.710
7.790
7.599
7.760
816,908
+0.03(+0.39%)
Aug 11, 2021
7.520
7.730
7.470
7.730
832,044
+0.19(+2.52%)
Aug 10, 2021
7.250
7.620
7.190
7.540
1,539,004
+0.32(+4.43%)
Aug 09, 2021
6.960
7.260
6.900
7.220
1,471,498
+0.28(+4.03%)
Aug 06, 2021
7.280
7.300
6.840
6.940
1,984,867
-0.31(-4.28%)
Aug 05, 2021
7.070
7.310
6.990
7.250
4,536,585
+0.06(+0.83%)
Aug 04, 2021
7.110
7.890
7.000
7.190
2,016,505
+0.20(+2.86%)
Aug 03, 2021
7.640
7.650
6.940
6.990
2,413,757
-0.73(-9.46%)
Aug 02, 2021
7.660
7.850
7.540
7.720
1,077,546
+0.13(+1.71%)
Jul 30, 2021
7.630
7.780
7.500
7.590
750,880
-0.07(-0.91%)
Jul 29, 2021
7.760
7.940
7.645
7.660
869,269
-0.11(-1.42%)
Jul 28, 2021
7.460
7.910
7.370
7.770
1,264,726
+0.42(+5.71%)
Jul 27, 2021
7.430
7.430
6.990
7.350
1,345,199
-0.11(-1.47%)
Jul 26, 2021
7.520
7.520
7.280
7.460
864,021
-0.01(-0.13%)
Jul 23, 2021
7.700
7.750
7.240
7.470
1,261,820
-0.23(-2.99%)
Jul 22, 2021
7.560
7.790
7.475
7.700
1,510,318
+0.02(+0.26%)
Jul 21, 2021
7.270
7.768
7.190
7.680
2,213,622
+0.46(+6.37%)
Jul 20, 2021
7.100
7.290
6.920
7.220
1,847,358
+0.05(+0.70%)
Jul 19, 2021
7.030
7.250
6.870
7.170
2,197,501
-0.01(-0.14%)
Jul 16, 2021
7.150
7.320
7.090
7.180
1,722,305
-0.01(-0.14%)
Jul 15, 2021
7.200
7.330
7.050
7.190
2,251,755
-0.01(-0.14%)
Jul 14, 2021
7.560
7.581
7.130
7.200
3,008,984
-0.35(-4.64%)
Jul 13, 2021
7.640
7.690
7.500
7.550
2,417,391
-0.04(-0.53%)
Jul 12, 2021
7.770
7.770
7.480
7.590
1,402,207
-0.22(-2.82%)
Jul 09, 2021
7.610
7.910
7.520
7.810
1,081,666
+0.16(+2.09%)
Jul 08, 2021
7.030
7.675
6.911
7.650
2,060,422
+0.39(+5.37%)
Jul 07, 2021
7.510
7.550
7.130
7.260
2,809,593
-0.25(-3.33%)
Jul 06, 2021
7.600
7.630
7.450
7.510
1,657,633
-0.16(-2.09%)
Jul 02, 2021
8.050
8.050
7.500
7.670
2,623,484
-0.33(-4.13%)
Jul 01, 2021
8.080
8.077
7.800
8.000
2,727,681
-0.07(-0.87%)
Jun 30, 2021
7.420
8.180
7.270
8.070
6,821,760
+0.62(+8.32%)
Jun 29, 2021
7.790
7.790
7.350
7.450
2,884,181
-0.34(-4.36%)
Jun 28, 2021
7.690
7.840
7.460
7.790
3,978,355
+0.09(+1.17%)
Jun 25, 2021
7.840
7.890
7.570
7.700
14,115,349
+0.00(+0.00%)
Jun 24, 2021
7.610
7.990
7.500
7.700
3,170,572
+0.10(+1.32%)
Jun 23, 2021
7.500
7.670
7.420
7.600
2,118,505
+0.08(+1.06%)
Jun 22, 2021
7.610
7.690
7.110
7.520
4,398,180
-0.09(-1.18%)
Jun 21, 2021
7.570
8.015
7.510
7.610
3,658,564
+0.07(+0.93%)
Jun 18, 2021
7.560
7.698
7.410
7.540
4,780,236
-0.09(-1.18%)
Jun 17, 2021
7.490
7.800
7.351
7.630
3,637,625
+0.05(+0.66%)
Jun 16, 2021
7.600
7.870
7.410
7.580
4,527,918
-0.03(-0.39%)
Jun 15, 2021
8.020
8.050
7.570
7.610
4,830,999
-0.46(-5.70%)
Jun 14, 2021
8.290
8.650
8.000
8.070
6,339,011
+0.06(+0.75%)
Jun 11, 2021
9.660
9.700
7.600
8.010
21,617,902
-4.67(-36.83%)
Jun 10, 2021
13.10
13.19
12.30
12.68
3,192,935
-0.32(-2.46%)
Jun 09, 2021
13.92
14.28
12.88
13.00
1,873,111
-1.04(-7.41%)
Jun 08, 2021
14.89
15.60
13.85
14.04
2,278,536
-0.62(-4.23%)
Jun 07, 2021
14.53
14.90
14.06
14.66
2,450,635
+0.29(+2.02%)
Jun 04, 2021
14.59
14.79
14.33
14.37
781,911
-0.12(-0.83%)
Jun 03, 2021
14.24
14.65
14.24
14.49
887,301
+0.02(+0.14%)
Jun 02, 2021
14.61
14.88
14.32
14.47
1,312,228
+0.06(+0.42%)
Jun 01, 2021
14.61
15.10
14.33
14.41
1,387,587
+0.01(+0.07%)
May 28, 2021
14.17
14.78
14.10
14.40
1,460,510
+0.45(+3.23%)
May 27, 2021
14.00
14.02
13.69
13.95
2,383,199
+0.13(+0.94%)
May 26, 2021
13.83
14.06
13.77
13.82
875,282
+0.15(+1.10%)
May 25, 2021
14.08
14.45
13.63
13.67
819,476
-0.41(-2.91%)
May 24, 2021
14.30
14.58
14.00
14.08
1,581,744
-0.28(-1.95%)
May 21, 2021
14.87
15.00
14.31
14.36
870,540
-0.37(-2.51%)
May 20, 2021
14.77
15.04
14.60
14.73
1,149,037
+0.01(+0.07%)
May 19, 2021
14.12
15.05
14.01
14.72
1,117,186
-0.38(-2.52%)
May 18, 2021
14.89
15.33
14.73
15.10
1,366,272
+0.05(+0.33%)
May 17, 2021
13.22
15.20
13.18
15.05
3,716,612
+1.48(+10.91%)
May 14, 2021
13.27
14.11
12.65
13.57
3,624,175
+0.50(+3.83%)
May 13, 2021
14.00
14.39
12.32
13.07
12,153,011
-3.20(-19.67%)
May 12, 2021
9.660
17.40
9.080
16.27
59,985,212
+6.44(+65.51%)
May 11, 2021
9.510
10.18
9.420
9.830
1,584,847
+0.10(+1.03%)
May 10, 2021
10.28
10.28
9.710
9.730
1,132,527
-0.52(-5.07%)
May 07, 2021
10.09
10.30
9.980
10.25
1,071,424
+0.26(+2.60%)
May 06, 2021
10.05
10.27
9.710
9.990
1,276,056
-0.21(-2.06%)
May 05, 2021
10.24
10.55
10.06
10.20
875,174
-0.10(-0.97%)
May 04, 2021
10.15
10.44
9.990
10.30
1,447,096
+0.07(+0.68%)
May 03, 2021
10.73
11.10
10.23
10.23
1,355,183
-0.59(-5.45%)
Apr 30, 2021
10.71
11.03
10.69
10.82
1,204,300
-0.02(-0.18%)
Apr 29, 2021
11.02
11.03
10.70
10.84
915,672
-0.15(-1.36%)
Apr 28, 2021
10.54
11.25
10.10
10.99
1,828,887
+0.31(+2.90%)
Apr 27, 2021
10.78
10.97
10.48
10.68
1,259,088
-0.02(-0.19%)
Apr 26, 2021
10.57
10.80
10.41
10.70
1,430,367
+0.10(+0.94%)
Apr 23, 2021
10.60
10.78
10.46
10.60
703,100
+0.08(+0.76%)
Apr 22, 2021
10.37
10.96
10.11
10.52
1,090,462
+0.15(+1.45%)
Apr 21, 2021
9.750
10.38
9.410
10.37
1,986,324
+0.55(+5.60%)
Apr 20, 2021
10.31
10.57
9.510
9.820
2,543,822
-0.49(-4.75%)
Apr 19, 2021
11.20
11.39
10.27
10.31
2,013,764
-1.18(-10.27%)
Apr 16, 2021
12.29
12.29
11.17
11.49
3,014,900
-0.72(-5.90%)
Apr 15, 2021
11.98
12.35
11.68
12.21
1,662,335
+0.34(+2.86%)
Apr 14, 2021
11.30
12.16
11.10
11.87
1,971,299
+0.50(+4.40%)
Apr 13, 2021
10.49
11.50
10.41
11.37
1,789,308
+0.55(+5.08%)
Apr 12, 2021
11.40
11.46
10.28
10.82
1,754,672
-0.68(-5.91%)
Apr 09, 2021
11.86
11.87
11.38
11.50
1,202,600
-0.33(-2.79%)
Apr 08, 2021
11.58
11.91
11.50
11.83
748,864
+0.25(+2.16%)
Apr 07, 2021
11.53
11.73
11.27
11.58
991,797
-0.14(-1.19%)
Apr 06, 2021
12.69
12.69
11.63
11.72
1,331,522
-0.70(-5.64%)
Apr 05, 2021
11.86
12.44
11.66
12.42
1,731,780
+0.57(+4.81%)
Apr 01, 2021
11.01
12.09
10.82
11.85
4,954,600
+0.53(+4.68%)
Mar 31, 2021
11.44
12.00
11.25
11.32
4,056,135
-0.08(-0.70%)
Mar 30, 2021
11.22
11.75
10.95
11.40
1,304,438
+0.14(+1.24%)
Mar 29, 2021
11.27
11.75
10.74
11.26
1,322,908
-0.15(-1.31%)
Mar 26, 2021
11.92
12.10
11.12
11.41
1,103,800
-0.41(-3.47%)
Mar 25, 2021
10.30
11.87
10.29
11.82
2,755,244
+1.51(+14.65%)
Mar 24, 2021
11.62
11.62
10.17
10.31
1,961,515
-1.15(-10.03%)
Mar 23, 2021
12.60
12.68
11.41
11.46
2,457,750
-1.31(-10.26%)
Mar 22, 2021
12.08
13.00
11.77
12.77
2,432,871
+0.63(+5.19%)
Mar 19, 2021
11.15
12.38
10.80
12.14
10,680,200
+1.04(+9.37%)
Mar 18, 2021
10.82
11.42
10.74
11.10
1,992,874
+0.27(+2.49%)
Mar 17, 2021
9.850
11.40
9.810
10.83
2,356,164
+0.28(+2.65%)
Mar 16, 2021
11.03
11.24
10.32
10.55
1,239,994
-0.47(-4.26%)
Mar 15, 2021
10.90
11.44
10.73
11.02
1,576,814
+0.10(+0.92%)
Mar 12, 2021
10.55
10.99
10.20
10.92
1,457,400
+0.29(+2.73%)
Mar 11, 2021
10.36
10.79
10.10
10.63
1,327,874
+0.58(+5.77%)
Mar 10, 2021
9.990
10.29
9.760
10.05
1,003,820
+0.34(+3.50%)
Mar 09, 2021
9.090
10.01
9.020
9.710
1,217,269
+0.74(+8.25%)
Mar 08, 2021
9.350
9.650
8.920
8.970
950,057
-0.50(-5.28%)
Mar 05, 2021
9.070
9.540
8.250
9.470
1,881,100
+0.34(+3.72%)
Mar 04, 2021
9.640
9.990
8.640
9.130
2,383,126
-0.58(-5.97%)
Mar 03, 2021
9.900
10.15
9.550
9.710
770,462
-0.42(-4.15%)
Mar 02, 2021
10.19
10.35
10.01
10.13
1,288,617
-0.30(-2.88%)
Mar 01, 2021
10.24
10.53
10.01
10.43
1,722,973
+0.59(+6.00%)
Feb 26, 2021
9.800
10.09
9.390
9.840
1,336,900
+0.09(+0.92%)
Feb 25, 2021
9.830
10.14
9.460
9.750
1,122,506
-0.18(-1.81%)
Feb 24, 2021
9.850
10.17
9.620
9.930
818,287
+0.24(+2.48%)
Feb 23, 2021
9.650
9.980
9.010
9.690
1,706,595
-0.39(-3.87%)
Feb 22, 2021
10.13
10.25
9.860
10.08
1,846,298
-0.19(-1.85%)
Feb 19, 2021
10.67
10.67
10.16
10.27
898,600
-0.24(-2.28%)
Feb 18, 2021
10.67
10.98
10.27
10.51
1,449,212
-0.56(-5.06%)
Feb 17, 2021
10.30
11.09
10.25
11.07
2,153,536
+0.50(+4.73%)
Feb 16, 2021
10.75
10.82
10.20
10.57
1,564,393
-0.23(-2.13%)
Feb 12, 2021
10.54
10.90
10.12
10.80
2,148,900
-0.09(-0.83%)
Feb 11, 2021
10.94
12.29
10.70
10.89
6,746,773
+1.13(+11.58%)
Feb 10, 2021
10.02
10.10
9.340
9.760
1,551,249
+0.00(+0.00%)
Feb 09, 2021
9.950
10.04
9.570
9.760
1,725,771
-0.20(-2.01%)
Feb 08, 2021
10.31
10.55
9.790
9.960
1,939,290
-0.29(-2.83%)
Feb 05, 2021
10.34
10.35
9.915
10.25
1,064,100
-0.13(-1.25%)
Feb 04, 2021
10.62
10.65
10.16
10.38
885,487
-0.17(-1.61%)
Feb 03, 2021
10.38
10.79
10.21
10.55
1,083,533
+0.19(+1.83%)
Feb 02, 2021
10.74
10.75
10.10
10.36
1,109,425
+0.02(+0.19%)
Feb 01, 2021
10.46
10.60
9.860
10.34
1,797,287
-0.11(-1.05%)
Jan 29, 2021
11.15
11.90
10.15
10.45
4,539,500
+1.31(+14.33%)
Jan 28, 2021
9.340
9.890
9.000
9.140
1,656,559
+0.15(+1.67%)
Jan 27, 2021
9.670
10.00
8.910
8.990
2,197,605
-1.00(-10.01%)
Jan 26, 2021
10.32
10.98
9.670
9.990
1,890,302
-0.28(-2.73%)
Jan 25, 2021
10.96
11.17
10.11
10.27
2,111,080
-0.69(-6.30%)
Jan 22, 2021
11.02
11.49
10.80
10.96
1,412,700
-0.13(-1.17%)
Jan 21, 2021
11.62
11.62
10.77
11.09
1,534,609
-0.46(-3.98%)
Jan 20, 2021
12.09
12.19
11.06
11.55
1,968,843
-0.79(-6.40%)
Jan 19, 2021
13.10
13.44
12.11
12.34
3,073,620
-0.46(-3.59%)
Jan 15, 2021
12.10
12.83
11.52
12.80
3,858,800
+1.01(+8.57%)
Jan 14, 2021
10.56
12.45
10.41
11.79
2,145,579
+1.25(+11.86%)
Jan 13, 2021
10.03
11.00
9.890
10.54
2,307,795
+0.53(+5.29%)
Jan 12, 2021
10.54
11.00
9.450
10.01
2,596,801
-0.46(-4.39%)
Jan 11, 2021
10.00
11.10
9.900
10.47
2,411,921
+0.38(+3.77%)
Jan 08, 2021
9.300
10.30
9.250
10.09
2,508,600
+0.77(+8.26%)
Jan 07, 2021
8.850
9.470
8.810
9.320
2,479,091
+0.54(+6.15%)
Jan 06, 2021
8.900
9.280
8.400
8.780
2,436,697
-0.10(-1.13%)
Jan 05, 2021
9.000
9.650
8.750
8.880
2,160,917
-0.15(-1.66%)
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.