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
Aptose Bioscns
(NQ:
APTO
)
1.230
+0.050 (+4.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 (%)
Mar 29, 2019
1.990
2.010
1.900
2.010
249,500
+0.03(+1.52%)
Mar 28, 2019
2.050
2.120
1.910
1.980
300,240
-0.04(-1.98%)
Mar 27, 2019
2.230
2.230
2.000
2.020
316,300
-0.21(-9.42%)
Mar 26, 2019
2.180
2.280
2.180
2.230
393,260
-0.04(-1.76%)
Mar 25, 2019
2.390
2.390
2.200
2.270
485,292
-0.05(-2.16%)
Mar 22, 2019
2.430
2.450
2.250
2.320
494,800
-0.11(-4.53%)
Mar 21, 2019
2.290
2.430
2.260
2.430
831,134
+0.17(+7.52%)
Mar 20, 2019
2.190
2.350
2.190
2.260
666,568
+0.08(+3.67%)
Mar 19, 2019
2.210
2.250
2.140
2.180
352,705
+0.07(+3.32%)
Mar 18, 2019
1.970
2.120
1.960
2.110
685,981
+0.15(+7.65%)
Mar 15, 2019
1.930
1.960
1.900
1.960
249,800
+0.06(+3.16%)
Mar 14, 2019
1.840
1.940
1.810
1.900
275,987
+0.09(+4.97%)
Mar 13, 2019
1.710
1.900
1.690
1.810
539,005
+0.07(+4.02%)
Mar 12, 2019
1.740
1.740
1.650
1.740
194,806
+0.09(+5.45%)
Mar 11, 2019
1.630
1.680
1.620
1.650
126,869
+0.01(+0.61%)
Mar 08, 2019
1.690
1.700
1.630
1.640
239,100
-0.05(-2.96%)
Mar 07, 2019
1.630
1.730
1.590
1.690
481,628
+0.08(+4.97%)
Mar 06, 2019
1.730
1.730
1.570
1.610
352,101
-0.10(-5.85%)
Mar 05, 2019
1.660
1.730
1.570
1.710
477,273
+0.01(+0.59%)
Mar 04, 2019
1.860
1.880
1.650
1.700
675,835
-0.09(-5.03%)
Mar 01, 2019
1.800
1.810
1.730
1.790
704,100
+0.03(+1.70%)
Feb 28, 2019
1.850
1.850
1.730
1.760
270,366
-0.03(-1.68%)
Feb 27, 2019
1.890
1.900
1.750
1.790
415,159
-0.09(-4.79%)
Feb 26, 2019
1.910
1.930
1.850
1.880
366,633
-0.01(-0.53%)
Feb 25, 2019
2.050
2.050
1.870
1.890
809,015
-0.10(-5.03%)
Feb 22, 2019
1.940
2.020
1.915
1.990
706,000
+0.06(+3.11%)
Feb 21, 2019
1.890
1.960
1.860
1.930
416,951
+0.03(+1.58%)
Feb 20, 2019
1.900
1.920
1.850
1.900
135,632
-0.02(-1.04%)
Feb 19, 2019
1.920
1.940
1.860
1.920
252,079
+0.02(+1.05%)
Feb 15, 2019
1.920
1.990
1.880
1.900
220,500
+0.01(+0.53%)
Feb 14, 2019
1.930
1.940
1.860
1.890
236,829
-0.04(-2.07%)
Feb 13, 2019
1.970
1.990
1.910
1.930
57,997
-0.04(-2.03%)
Feb 12, 2019
1.940
1.970
1.900
1.970
157,657
+0.08(+4.23%)
Feb 11, 2019
1.920
1.950
1.890
1.890
131,515
-0.02(-1.05%)
Feb 08, 2019
1.940
1.950
1.880
1.910
204,500
-0.03(-1.55%)
Feb 07, 2019
1.960
2.000
1.910
1.940
212,330
-0.03(-1.52%)
Feb 06, 2019
1.990
2.000
1.930
1.970
83,019
-0.02(-1.01%)
Feb 05, 2019
2.000
2.000
1.920
1.990
226,296
+0.01(+0.51%)
Feb 04, 2019
2.040
2.060
1.960
1.980
195,886
-0.05(-2.46%)
Feb 01, 2019
1.990
2.060
1.970
2.030
172,300
+0.06(+3.05%)
Jan 31, 2019
2.020
2.060
1.960
1.970
307,859
-0.08(-3.90%)
Jan 30, 2019
2.000
2.080
1.950
2.050
155,619
+0.05(+2.50%)
Jan 29, 2019
2.050
2.050
1.980
2.000
229,703
-0.05(-2.44%)
Jan 28, 2019
2.090
2.140
2.010
2.050
330,408
-0.02(-0.97%)
Jan 25, 2019
2.090
2.160
2.070
2.070
454,100
+0.05(+2.48%)
Jan 24, 2019
2.060
2.130
2.000
2.020
141,175
-0.06(-2.83%)
Jan 23, 2019
2.150
2.180
2.030
2.079
155,902
-0.06(-2.86%)
Jan 22, 2019
2.170
2.200
2.110
2.140
103,345
-0.07(-3.17%)
Jan 18, 2019
2.250
2.260
2.160
2.210
101,300
-0.04(-1.78%)
Jan 17, 2019
2.260
2.291
2.180
2.250
130,130
-0.04(-1.75%)
Jan 16, 2019
2.240
2.428
2.200
2.290
246,897
+0.05(+2.23%)
Jan 15, 2019
2.150
2.300
2.150
2.240
88,257
+0.14(+6.67%)
Jan 14, 2019
2.100
2.180
2.080
2.100
87,636
-0.03(-1.41%)
Jan 11, 2019
2.200
2.230
2.120
2.130
76,000
-0.05(-2.29%)
Jan 10, 2019
2.230
2.280
2.150
2.180
97,089
-0.07(-3.11%)
Jan 09, 2019
2.430
2.450
2.200
2.250
242,344
-0.15(-6.25%)
Jan 08, 2019
2.350
2.420
2.290
2.400
127,558
+0.06(+2.56%)
Jan 07, 2019
2.230
2.530
2.220
2.340
234,952
+0.13(+5.88%)
Jan 04, 2019
2.070
2.290
2.070
2.210
347,100
+0.13(+6.25%)
Jan 03, 2019
2.200
2.250
1.990
2.080
152,240
-0.12(-5.45%)
Jan 02, 2019
1.880
2.267
1.880
2.200
455,818
+0.29(+15.18%)
Dec 31, 2018
1.940
2.000
1.860
1.910
245,100
+0.00(+0.00%)
Dec 28, 2018
1.890
1.940
1.830
1.910
97,000
+0.02(+1.06%)
Dec 27, 2018
1.990
2.020
1.810
1.890
192,357
-0.07(-3.57%)
Dec 26, 2018
1.800
1.980
1.780
1.960
160,899
+0.12(+6.52%)
Dec 24, 2018
1.920
1.940
1.820
1.840
118,300
-0.14(-7.07%)
Dec 21, 2018
1.960
1.980
1.820
1.980
241,300
+0.01(+0.51%)
Dec 20, 2018
2.050
2.050
1.920
1.970
322,797
-0.09(-4.37%)
Dec 19, 2018
2.140
2.190
2.030
2.060
272,763
+0.00(+0.00%)
Dec 18, 2018
2.120
2.180
2.060
2.060
233,864
-0.10(-4.75%)
Dec 17, 2018
2.240
2.290
2.160
2.163
306,640
-0.10(-4.30%)
Dec 14, 2018
2.310
2.320
2.200
2.260
223,500
-0.07(-3.00%)
Dec 13, 2018
2.400
2.400
2.260
2.330
204,379
-0.07(-2.92%)
Dec 12, 2018
2.210
2.450
2.170
2.400
438,991
+0.20(+9.09%)
Dec 11, 2018
2.090
2.240
2.090
2.200
97,793
+0.11(+5.26%)
Dec 10, 2018
2.080
2.130
2.060
2.090
131,492
-0.01(-0.48%)
Dec 07, 2018
2.050
2.140
2.020
2.100
133,500
+0.02(+0.96%)
Dec 06, 2018
2.180
2.180
1.840
2.080
374,703
-0.10(-4.59%)
Dec 04, 2018
2.270
2.300
2.130
2.180
212,300
-0.09(-3.96%)
Dec 03, 2018
2.310
2.380
2.180
2.270
154,925
-0.02(-0.87%)
Nov 30, 2018
2.210
2.300
2.210
2.290
97,400
+0.08(+3.62%)
Nov 29, 2018
2.270
2.350
2.160
2.210
82,663
-0.07(-3.07%)
Nov 28, 2018
2.150
2.290
2.150
2.280
69,767
+0.11(+5.07%)
Nov 27, 2018
2.170
2.230
2.140
2.170
48,252
-0.01(-0.46%)
Nov 26, 2018
2.160
2.352
2.130
2.180
214,827
-0.02(-0.91%)
Nov 23, 2018
2.150
2.250
2.150
2.200
47,000
+0.03(+1.38%)
Nov 21, 2018
2.170
2.170
2.170
0
+0.01(+0.46%)
Nov 20, 2018
2.140
2.260
2.110
2.160
108,432
-0.03(-1.37%)
Nov 19, 2018
2.400
2.400
2.120
2.190
149,280
-0.11(-4.78%)
Nov 16, 2018
2.060
2.350
2.060
2.300
231,400
+0.24(+11.65%)
Nov 15, 2018
1.970
2.090
1.970
2.060
95,600
+0.10(+5.10%)
Nov 14, 2018
2.020
2.110
1.822
1.960
361,949
-0.04(-2.00%)
Nov 13, 2018
2.100
2.230
1.985
2.000
180,351
-0.08(-3.61%)
Nov 12, 2018
2.258
2.271
2.020
2.075
191,183
-0.22(-9.78%)
Nov 09, 2018
2.400
2.410
2.200
2.300
158,300
-0.10(-4.17%)
Nov 08, 2018
2.360
2.430
2.260
2.400
176,925
+0.02(+0.84%)
Nov 07, 2018
2.380
2.660
2.342
2.380
409,407
+0.00(+0.00%)
Nov 06, 2018
2.420
2.450
2.300
2.380
63,141
-0.04(-1.65%)
Nov 05, 2018
2.460
2.580
2.290
2.420
111,571
-0.01(-0.41%)
Nov 02, 2018
2.450
2.600
2.410
2.430
153,600
-0.13(-5.08%)
Nov 01, 2018
2.200
2.745
2.150
2.560
345,933
+0.39(+17.97%)
Oct 31, 2018
2.000
2.240
1.930
2.170
221,252
+0.17(+8.50%)
Oct 30, 2018
1.990
2.060
1.950
2.000
132,629
+0.00(+0.00%)
Oct 29, 2018
2.060
2.150
1.940
2.000
155,174
-0.04(-1.96%)
Oct 26, 2018
2.000
2.050
1.910
2.040
154,200
+0.01(+0.49%)
Oct 25, 2018
2.040
2.130
2.020
2.030
96,984
-0.04(-1.93%)
Oct 24, 2018
2.120
2.220
2.050
2.070
160,363
-0.05(-2.36%)
Oct 23, 2018
2.090
2.240
1.970
2.120
266,233
-0.02(-0.93%)
Oct 22, 2018
2.200
2.210
2.030
2.140
154,627
-0.06(-2.73%)
Oct 19, 2018
2.300
2.420
2.180
2.200
178,800
-0.08(-3.51%)
Oct 18, 2018
2.300
2.374
2.260
2.280
59,126
-0.04(-1.72%)
Oct 17, 2018
2.480
2.490
2.269
2.320
144,124
-0.17(-6.83%)
Oct 16, 2018
2.440
2.610
2.370
2.490
268,995
+0.12(+5.06%)
Oct 15, 2018
2.150
2.500
2.150
2.370
219,602
+0.19(+8.72%)
Oct 12, 2018
2.130
2.200
2.050
2.180
188,200
+0.09(+4.31%)
Oct 11, 2018
2.140
2.210
1.990
2.090
223,419
-0.05(-2.34%)
Oct 10, 2018
2.080
2.280
2.000
2.140
474,524
+0.24(+12.63%)
Oct 09, 2018
2.050
2.120
1.810
1.900
2,961,655
-0.19(-9.09%)
Oct 08, 2018
2.390
2.390
2.046
2.090
375,979
-0.33(-13.64%)
Oct 05, 2018
2.460
2.460
2.250
2.420
130,600
-0.04(-1.63%)
Oct 04, 2018
2.610
2.640
2.370
2.460
149,680
-0.15(-5.75%)
Oct 03, 2018
2.430
2.630
2.400
2.610
118,400
+0.19(+7.85%)
Oct 02, 2018
2.410
2.440
2.260
2.420
203,588
+0.01(+0.41%)
Oct 01, 2018
2.590
2.640
2.390
2.410
308,193
-0.19(-7.31%)
Sep 28, 2018
2.710
2.710
2.550
2.600
87,400
-0.12(-4.41%)
Sep 27, 2018
2.680
2.740
2.660
2.720
141,487
+0.06(+2.26%)
Sep 26, 2018
2.650
2.680
2.610
2.660
87,620
-0.01(-0.37%)
Sep 25, 2018
2.650
2.690
2.630
2.670
92,641
+0.02(+0.75%)
Sep 24, 2018
2.580
2.680
2.580
2.650
43,713
+0.05(+1.92%)
Sep 21, 2018
2.600
2.630
2.560
2.600
121,400
+0.01(+0.39%)
Sep 20, 2018
2.730
2.730
2.551
2.590
126,417
-0.12(-4.43%)
Sep 19, 2018
2.570
2.720
2.570
2.710
99,690
+0.14(+5.45%)
Sep 18, 2018
2.610
2.640
2.520
2.570
268,603
-0.10(-3.75%)
Sep 17, 2018
2.710
2.710
2.630
2.670
187,807
-0.06(-2.02%)
Sep 14, 2018
2.750
2.800
2.680
2.725
167,600
-0.04(-1.62%)
Sep 13, 2018
2.900
2.945
2.720
2.770
178,404
-0.10(-3.48%)
Sep 12, 2018
3.000
3.000
2.850
2.870
64,400
-0.10(-3.37%)
Sep 11, 2018
3.000
3.030
2.965
2.970
112,911
-0.04(-1.33%)
Sep 10, 2018
3.060
3.200
2.990
3.010
260,783
-0.04(-1.31%)
Sep 07, 2018
3.000
3.100
2.860
3.050
172,800
+0.01(+0.33%)
Sep 06, 2018
2.980
3.073
2.980
3.040
105,922
+0.07(+2.36%)
Sep 05, 2018
2.950
3.100
2.940
2.970
264,715
-0.03(-1.00%)
Sep 04, 2018
2.940
3.020
2.820
3.000
174,043
+0.07(+2.39%)
Aug 31, 2018
2.930
2.930
2.930
0
+0.07(+2.45%)
Aug 30, 2018
2.730
2.900
2.710
2.860
180,968
+0.09(+3.25%)
Aug 29, 2018
2.780
2.830
2.730
2.770
104,261
-0.01(-0.36%)
Aug 28, 2018
2.850
2.890
2.780
2.780
88,882
-0.09(-3.14%)
Aug 27, 2018
2.900
3.000
2.860
2.870
151,254
-0.02(-0.69%)
Aug 24, 2018
2.900
2.900
2.810
2.890
141,200
+0.00(+0.00%)
Aug 23, 2018
2.850
2.890
2.710
2.890
307,920
+0.01(+0.35%)
Aug 22, 2018
2.800
2.971
2.800
2.880
160,586
-0.01(-0.35%)
Aug 21, 2018
2.900
2.930
2.750
2.890
162,499
+0.03(+1.05%)
Aug 20, 2018
3.000
3.000
2.820
2.860
198,928
-0.14(-4.67%)
Aug 17, 2018
2.880
3.050
2.875
3.000
153,500
+0.10(+3.45%)
Aug 16, 2018
2.900
2.990
2.880
2.900
44,861
-0.02(-0.68%)
Aug 15, 2018
3.110
3.130
2.910
2.920
94,812
-0.22(-7.01%)
Aug 14, 2018
3.010
3.170
2.960
3.140
103,812
+0.13(+4.32%)
Aug 13, 2018
3.010
3.060
2.800
3.010
94,216
-0.01(-0.33%)
Aug 10, 2018
3.030
3.150
3.000
3.020
168,600
-0.03(-0.98%)
Aug 09, 2018
2.770
3.120
2.750
3.050
236,478
+0.26(+9.32%)
Aug 08, 2018
2.690
2.800
2.610
2.790
382,867
+0.04(+1.45%)
Aug 07, 2018
2.830
2.830
2.600
2.750
240,853
-0.05(-1.79%)
Aug 06, 2018
2.740
2.870
2.686
2.800
105,566
+0.06(+2.19%)
Aug 03, 2018
2.860
2.920
2.740
2.740
133,900
-0.12(-4.20%)
Aug 02, 2018
2.940
3.040
2.760
2.860
272,601
-0.06(-2.05%)
Aug 01, 2018
3.030
3.080
2.880
2.920
110,474
-0.13(-4.26%)
Jul 31, 2018
2.900
3.080
2.900
3.050
308,266
+0.16(+5.54%)
Jul 30, 2018
2.700
2.910
2.626
2.890
210,487
+0.14(+5.09%)
Jul 27, 2018
2.750
2.830
2.620
2.750
319,200
-0.04(-1.43%)
Jul 26, 2018
2.900
2.909
2.750
2.790
331,080
-0.11(-3.79%)
Jul 25, 2018
2.800
2.930
2.760
2.900
251,159
+0.03(+1.05%)
Jul 24, 2018
2.960
3.050
2.845
2.870
291,943
-0.12(-4.01%)
Jul 23, 2018
3.100
3.136
2.950
2.990
364,199
-0.14(-4.47%)
Jul 20, 2018
3.300
3.311
3.120
3.130
150,413
-0.17(-5.15%)
Jul 19, 2018
3.290
3.370
3.210
3.300
108,821
+0.01(+0.30%)
Jul 18, 2018
3.350
3.500
3.281
3.290
203,649
-0.07(-2.08%)
Jul 17, 2018
3.150
3.410
3.130
3.360
349,753
+0.23(+7.35%)
Jul 16, 2018
3.200
3.209
3.000
3.130
462,218
-0.08(-2.49%)
Jul 13, 2018
3.310
3.310
3.080
3.210
515,709
-0.14(-4.18%)
Jul 12, 2018
3.210
3.410
3.083
3.350
448,308
+0.15(+4.69%)
Jul 11, 2018
3.400
3.400
3.170
3.200
452,077
-0.23(-6.71%)
Jul 10, 2018
3.470
3.620
3.280
3.430
474,128
-0.07(-2.00%)
Jul 09, 2018
3.680
3.760
3.470
3.500
618,686
-0.14(-3.85%)
Jul 06, 2018
3.800
3.840
3.640
3.640
358,999
-0.20(-5.21%)
Jul 05, 2018
3.920
3.920
3.730
3.840
211,648
-0.07(-1.79%)
Jul 03, 2018
3.910
3.910
3.910
0
+0.12(+3.17%)
Jul 02, 2018
4.090
4.090
3.610
3.790
579,992
-0.15(-3.81%)
Jun 29, 2018
4.160
4.340
3.850
3.940
2,019,369
+0.16(+4.23%)
Jun 28, 2018
3.750
3.803
3.470
3.780
385,036
+0.02(+0.53%)
Jun 27, 2018
4.040
4.040
3.750
3.760
333,972
-0.24(-6.00%)
Jun 26, 2018
3.860
4.040
3.710
4.000
266,575
+0.15(+3.90%)
Jun 25, 2018
4.050
4.060
3.829
3.850
402,782
-0.21(-5.17%)
Jun 22, 2018
4.140
4.150
4.000
4.060
231,383
-0.07(-1.69%)
Jun 21, 2018
4.220
4.229
4.030
4.130
407,255
-0.07(-1.67%)
Jun 20, 2018
4.400
4.405
4.130
4.200
547,480
-0.19(-4.33%)
Jun 19, 2018
4.510
4.510
4.280
4.390
788,320
-0.11(-2.44%)
Jun 18, 2018
4.220
4.550
4.220
4.500
1,314,084
+0.34(+8.17%)
Jun 15, 2018
4.190
3.890
4.160
800,518
+0.27(+6.94%)
Jun 14, 2018
4.120
4.220
3.810
3.890
890,629
-0.11(-2.75%)
Jun 13, 2018
4.080
4.220
3.880
4.000
517,930
-0.05(-1.23%)
Jun 12, 2018
4.330
4.390
4.010
4.050
832,535
-0.28(-6.47%)
Jun 11, 2018
4.100
4.330
4.100
4.330
1,032,514
+0.26(+6.39%)
Jun 08, 2018
3.760
4.080
3.733
4.070
1,312,428
+0.30(+7.96%)
Jun 07, 2018
3.710
3.790
3.624
3.770
536,758
+0.06(+1.62%)
Jun 06, 2018
3.630
3.750
3.610
3.710
543,236
+0.09(+2.49%)
Jun 05, 2018
3.620
3.640
3.570
3.620
322,053
+0.01(+0.28%)
Jun 04, 2018
3.640
3.640
3.560
3.610
469,974
+0.02(+0.56%)
Jun 01, 2018
3.560
3.610
3.522
3.590
632,302
+0.04(+1.13%)
May 31, 2018
3.650
3.700
3.490
3.550
859,243
-0.10(-2.74%)
May 30, 2018
3.550
3.700
3.530
3.650
987,984
+0.11(+3.11%)
May 29, 2018
3.600
3.600
3.430
3.540
185,135
-0.06(-1.67%)
May 25, 2018
3.600
3.600
3.600
0
-0.03(-0.83%)
May 24, 2018
3.450
3.640
3.370
3.630
1,024,007
+0.18(+5.22%)
May 23, 2018
3.390
3.470
3.260
3.450
113,333
+0.05(+1.47%)
May 22, 2018
3.410
3.490
3.400
3.400
153,469
-0.02(-0.58%)
May 21, 2018
3.490
3.510
3.360
3.420
203,157
-0.02(-0.58%)
May 18, 2018
3.360
3.590
3.330
3.440
492,124
+0.10(+2.99%)
May 17, 2018
3.330
3.370
3.290
3.340
103,872
+0.01(+0.30%)
May 16, 2018
3.350
3.360
3.280
3.330
172,641
+0.04(+1.22%)
May 15, 2018
3.350
3.350
3.236
3.290
219,563
-0.06(-1.79%)
May 14, 2018
3.320
3.370
3.240
3.350
131,585
+0.08(+2.45%)
May 11, 2018
3.330
3.360
3.230
3.270
186,793
+0.04(+1.24%)
May 10, 2018
3.270
3.299
3.210
3.230
134,273
-0.04(-1.22%)
May 09, 2018
3.350
3.350
3.230
3.270
126,962
-0.05(-1.51%)
May 08, 2018
3.350
3.350
3.241
3.320
100,826
+0.04(+1.22%)
May 07, 2018
3.250
3.350
3.250
3.280
103,328
+0.01(+0.31%)
May 04, 2018
3.220
3.300
3.220
3.270
88,416
+0.05(+1.55%)
May 03, 2018
3.200
3.367
3.183
3.220
361,506
+0.04(+1.26%)
May 02, 2018
3.140
3.430
3.140
3.180
429,262
+0.01(+0.32%)
May 01, 2018
3.230
3.240
3.150
3.170
127,924
-0.07(-2.16%)
Apr 30, 2018
3.320
3.320
3.200
3.240
74,131
-0.09(-2.70%)
Apr 27, 2018
3.160
3.350
3.160
3.330
132,019
+0.17(+5.38%)
Apr 26, 2018
3.250
3.301
3.140
3.160
168,177
-0.09(-2.77%)
Apr 25, 2018
3.170
3.350
3.150
3.250
203,588
+0.07(+2.20%)
Apr 24, 2018
3.300
3.340
3.160
3.180
202,725
-0.12(-3.64%)
Apr 23, 2018
3.440
3.440
3.150
3.300
282,010
-0.11(-3.23%)
Apr 20, 2018
3.620
3.633
3.390
3.410
223,461
-0.19(-5.28%)
Apr 19, 2018
3.570
3.699
3.550
3.600
158,062
+0.03(+0.84%)
Apr 18, 2018
3.550
3.649
3.460
3.570
243,297
+0.02(+0.56%)
Apr 17, 2018
3.600
3.650
3.520
3.550
531,903
-0.01(-0.28%)
Apr 16, 2018
3.410
3.700
3.350
3.560
967,972
+0.27(+8.21%)
Apr 13, 2018
3.320
3.349
3.250
3.290
134,354
-0.05(-1.50%)
Apr 12, 2018
3.390
3.420
3.300
3.340
188,188
+0.01(+0.30%)
Apr 11, 2018
3.300
3.420
3.231
3.330
101,115
+0.01(+0.30%)
Apr 10, 2018
3.400
3.500
3.260
3.320
141,186
+0.01(+0.30%)
Apr 09, 2018
3.060
3.370
3.001
3.310
229,018
+0.26(+8.52%)
Apr 06, 2018
3.050
3.129
3.014
3.050
117,295
-0.01(-0.33%)
Apr 05, 2018
3.150
3.154
3.050
3.060
85,859
-0.10(-3.16%)
Apr 04, 2018
3.020
3.165
2.970
3.160
143,915
+0.09(+2.93%)
Apr 03, 2018
3.030
3.150
3.030
3.070
143,480
+0.03(+0.99%)
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.