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
Kamada Ltd
(NQ:
KMDA
)
5.230
-0.130 (-2.43%)
Streaming Delayed Price
Updated: 3:27 PM EDT, Jun 4, 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 (%)
Apr 30, 2015
4.590
4.590
4.160
4.320
67,038
-0.25(-5.47%)
Apr 29, 2015
4.590
4.590
4.480
4.570
19,817
-0.04(-0.87%)
Apr 28, 2015
4.580
4.720
4.580
4.610
10,241
+0.01(+0.22%)
Apr 27, 2015
4.700
4.740
4.530
4.600
21,241
-0.11(-2.34%)
Apr 24, 2015
4.720
4.740
4.680
4.710
11,646
-0.01(-0.21%)
Apr 23, 2015
4.646
4.750
4.633
4.720
4,923
+0.01(+0.21%)
Apr 22, 2015
4.710
4.780
4.640
4.710
53,118
-0.08(-1.67%)
Apr 21, 2015
4.870
4.870
4.600
4.790
68,564
-0.20(-3.92%)
Apr 20, 2015
4.860
5.150
4.720
4.985
204,649
+0.42(+9.09%)
Apr 17, 2015
4.560
4.590
4.520
4.570
3,854
+0.01(+0.22%)
Apr 16, 2015
4.500
4.610
4.500
4.560
11,528
+0.09(+2.01%)
Apr 15, 2015
4.450
4.510
4.450
4.470
9,332
+0.02(+0.45%)
Apr 14, 2015
4.500
4.570
4.450
4.450
37,595
-0.07(-1.55%)
Apr 13, 2015
4.460
4.530
4.460
4.520
2,778
-0.01(-0.22%)
Apr 10, 2015
4.500
4.550
4.500
4.530
10,068
+0.02(+0.44%)
Apr 09, 2015
4.500
4.560
4.460
4.510
10,525
-0.03(-0.66%)
Apr 08, 2015
4.560
4.560
4.460
4.540
17,713
-0.03(-0.66%)
Apr 07, 2015
4.670
4.670
4.540
4.570
20,018
-0.10(-2.14%)
Apr 06, 2015
4.520
4.680
4.520
4.670
10,260
+0.10(+2.19%)
Apr 02, 2015
4.510
4.570
4.570
4.570
18,900
+0.00(+0.00%)
Apr 01, 2015
4.570
4.670
4.530
4.570
61,585
+0.15(+3.39%)
Mar 31, 2015
4.440
4.450
4.380
4.420
7,993
-0.13(-2.86%)
Mar 30, 2015
4.450
4.550
4.400
4.550
15,166
+0.06(+1.34%)
Mar 27, 2015
4.470
4.490
4.380
4.490
8,643
-0.06(-1.32%)
Mar 26, 2015
4.400
4.550
4.390
4.550
13,827
+0.11(+2.48%)
Mar 25, 2015
4.430
4.490
4.390
4.440
17,380
+0.08(+1.83%)
Mar 24, 2015
4.550
4.620
4.360
4.360
28,837
-0.27(-5.83%)
Mar 23, 2015
4.500
4.630
4.450
4.630
81,395
+0.38(+8.94%)
Mar 20, 2015
4.480
4.480
4.250
4.250
8,077
-0.18(-4.06%)
Mar 19, 2015
4.350
4.500
4.340
4.430
8,844
+0.10(+2.31%)
Mar 18, 2015
4.310
4.520
4.310
4.330
46,886
+0.06(+1.41%)
Mar 17, 2015
4.240
4.290
4.200
4.270
4,571
+0.12(+2.89%)
Mar 16, 2015
4.280
4.290
4.150
4.150
1,506
+0.07(+1.72%)
Mar 13, 2015
4.380
4.380
4.080
4.080
43,810
-0.21(-4.90%)
Mar 12, 2015
4.260
4.430
4.260
4.290
7,522
-0.01(-0.23%)
Mar 11, 2015
4.310
4.350
4.270
4.300
34,236
-0.02(-0.46%)
Mar 10, 2015
4.400
4.450
4.320
4.320
3,430
-0.18(-4.00%)
Mar 09, 2015
4.570
4.580
4.500
4.500
12,103
-0.13(-2.81%)
Mar 06, 2015
4.740
4.740
4.630
4.630
9,563
-0.16(-3.34%)
Mar 05, 2015
4.780
4.800
4.730
4.790
12,552
+0.01(+0.28%)
Mar 04, 2015
4.830
4.770
4.740
4.777
11,851
+0.01(+0.14%)
Mar 03, 2015
4.810
4.810
4.750
4.770
12,882
+0.07(+1.49%)
Mar 02, 2015
4.610
4.800
4.610
4.700
20,217
+0.19(+4.21%)
Feb 27, 2015
4.570
4.570
4.450
4.510
9,675
-0.01(-0.22%)
Feb 26, 2015
4.500
4.610
4.490
4.520
12,360
+0.02(+0.44%)
Feb 25, 2015
4.410
4.510
4.350
4.500
39,631
+0.04(+0.90%)
Feb 24, 2015
4.590
4.590
4.410
4.460
22,183
-0.13(-2.83%)
Feb 23, 2015
4.500
4.670
4.500
4.590
23,332
+0.02(+0.44%)
Feb 20, 2015
4.679
4.679
4.510
4.570
5,404
-0.05(-1.08%)
Feb 19, 2015
4.480
4.676
4.440
4.620
29,121
+0.11(+2.44%)
Feb 18, 2015
4.480
4.577
4.451
4.510
56,652
+0.10(+2.27%)
Feb 17, 2015
4.300
4.430
4.300
4.410
33,162
+0.18(+4.26%)
Feb 13, 2015
4.160
4.230
4.230
4.230
9,000
+0.03(+0.71%)
Feb 12, 2015
4.200
4.290
4.140
4.200
19,425
+0.09(+2.19%)
Feb 11, 2015
4.130
4.150
3.980
4.110
11,186
+0.02(+0.49%)
Feb 10, 2015
4.000
4.100
3.986
4.090
20,005
+0.06(+1.49%)
Feb 09, 2015
4.030
4.040
3.860
4.030
39,863
-0.11(-2.66%)
Feb 06, 2015
4.083
4.140
4.040
4.140
7,207
+0.05(+1.22%)
Feb 05, 2015
4.090
4.120
4.050
4.090
8,165
+0.00(+0.00%)
Feb 04, 2015
4.120
4.130
4.070
4.090
9,812
-0.06(-1.45%)
Feb 03, 2015
4.210
4.230
4.100
4.150
69,053
+0.06(+1.47%)
Feb 02, 2015
4.210
4.230
4.050
4.090
77,914
+0.06(+1.49%)
Jan 30, 2015
4.040
4.120
4.030
4.030
9,974
+0.00(+0.00%)
Jan 29, 2015
4.080
4.080
4.020
4.030
14,162
-0.07(-1.71%)
Jan 28, 2015
4.230
4.230
4.070
4.100
56,098
-0.13(-3.07%)
Jan 27, 2015
4.020
4.247
4.000
4.230
72,650
+0.14(+3.42%)
Jan 26, 2015
3.900
4.100
3.850
4.090
9,253
+0.18(+4.60%)
Jan 23, 2015
3.980
4.040
3.880
3.910
12,096
-0.18(-4.40%)
Jan 22, 2015
3.860
4.180
3.850
4.090
13,421
+0.25(+6.51%)
Jan 21, 2015
3.860
3.870
3.792
3.840
58,341
-0.11(-2.78%)
Jan 20, 2015
3.910
4.020
3.830
3.950
22,342
-0.01(-0.25%)
Jan 16, 2015
3.920
4.000
3.900
3.960
17,387
+0.00(+0.00%)
Jan 15, 2015
4.000
4.040
3.900
3.960
32,365
-0.11(-2.70%)
Jan 14, 2015
4.090
4.090
4.001
4.070
13,926
-0.11(-2.63%)
Jan 13, 2015
4.180
4.230
4.130
4.180
23,822
-0.02(-0.48%)
Jan 12, 2015
4.270
4.270
3.920
4.200
78,196
-0.05(-1.18%)
Jan 09, 2015
4.150
4.340
4.150
4.250
55,516
+0.15(+3.66%)
Jan 08, 2015
4.110
4.220
4.000
4.100
75,005
-0.09(-2.15%)
Jan 07, 2015
4.330
4.340
4.150
4.190
103,328
-0.30(-6.68%)
Jan 06, 2015
4.480
4.490
4.250
4.490
165,752
+0.10(+2.28%)
Jan 05, 2015
4.490
4.500
4.040
4.390
414,963
+0.42(+10.58%)
Jan 02, 2015
3.850
3.970
3.850
3.970
63,221
+0.17(+4.47%)
Dec 31, 2014
3.710
3.800
3.800
3.800
99,900
+0.10(+2.70%)
Dec 30, 2014
3.540
3.780
3.500
3.700
130,143
+0.20(+5.71%)
Dec 29, 2014
3.410
3.570
3.380
3.500
249,831
-0.05(-1.41%)
Dec 26, 2014
3.550
3.600
3.510
3.550
46,603
-0.02(-0.56%)
Dec 24, 2014
3.520
3.570
3.570
3.570
83,900
-0.03(-0.83%)
Dec 23, 2014
3.600
3.635
3.420
3.600
88,078
-0.03(-0.83%)
Dec 22, 2014
3.610
3.660
3.580
3.630
39,366
-0.06(-1.63%)
Dec 19, 2014
3.680
3.700
3.606
3.690
16,252
+0.02(+0.54%)
Dec 18, 2014
3.550
3.784
3.550
3.670
30,723
+0.05(+1.38%)
Dec 17, 2014
3.530
3.640
3.530
3.620
72,343
+0.05(+1.40%)
Dec 16, 2014
3.460
3.600
3.460
3.570
24,683
+0.02(+0.56%)
Dec 15, 2014
3.570
3.630
3.440
3.550
32,847
+0.04(+1.14%)
Dec 12, 2014
3.550
3.580
3.510
3.510
48,919
-0.02(-0.57%)
Dec 11, 2014
3.620
3.700
3.520
3.530
67,901
+0.22(+6.65%)
Dec 10, 2014
3.370
3.430
3.310
3.310
25,794
-0.11(-3.22%)
Dec 09, 2014
3.410
3.470
3.380
3.420
75,963
-0.03(-0.87%)
Dec 08, 2014
3.430
3.580
3.410
3.450
74,296
+0.13(+3.92%)
Dec 05, 2014
3.350
3.360
3.310
3.320
34,524
-0.02(-0.60%)
Dec 04, 2014
3.330
3.400
3.250
3.340
24,703
+0.07(+2.14%)
Dec 03, 2014
3.300
3.320
3.240
3.270
30,578
-0.03(-0.91%)
Dec 02, 2014
3.310
3.360
3.290
3.300
36,125
-0.01(-0.30%)
Dec 01, 2014
3.400
3.400
3.310
3.310
73,058
+0.12(+3.76%)
Nov 28, 2014
3.230
3.250
3.180
3.190
28,068
+0.08(+2.57%)
Nov 26, 2014
3.070
3.110
3.110
3.110
41,700
+0.04(+1.30%)
Nov 25, 2014
3.090
3.126
3.020
3.070
174,235
-0.07(-2.23%)
Nov 24, 2014
3.170
3.180
3.120
3.140
46,607
-0.14(-4.27%)
Nov 21, 2014
3.350
3.350
3.280
3.280
22,941
+0.00(+0.00%)
Nov 20, 2014
3.400
3.410
3.260
3.280
103,265
-0.11(-3.24%)
Nov 19, 2014
3.440
3.450
3.310
3.390
32,474
+0.04(+1.19%)
Nov 18, 2014
3.320
3.460
3.320
3.350
59,672
+0.04(+1.21%)
Nov 17, 2014
3.370
3.410
3.310
3.310
149,369
-0.10(-2.93%)
Nov 14, 2014
3.410
3.450
3.360
3.410
104,015
+0.00(+0.00%)
Nov 13, 2014
3.410
3.490
3.410
3.410
82,630
-0.09(-2.57%)
Nov 12, 2014
3.360
3.590
3.250
3.500
170,197
-0.30(-7.89%)
Nov 11, 2014
3.750
3.800
3.600
3.800
53,368
-0.10(-2.56%)
Nov 10, 2014
4.050
4.050
3.840
3.900
33,497
-0.25(-6.02%)
Nov 07, 2014
4.000
4.150
4.000
4.150
4,905
+0.15(+3.75%)
Nov 06, 2014
4.080
4.080
4.000
4.000
6,028
-0.03(-0.74%)
Nov 05, 2014
4.040
4.080
4.010
4.030
4,119
-0.02(-0.49%)
Nov 04, 2014
4.040
4.080
4.040
4.050
3,903
-0.04(-1.06%)
Nov 03, 2014
4.090
4.160
4.050
4.093
9,034
-0.05(-1.25%)
Oct 31, 2014
4.150
4.150
4.090
4.145
2,903
+0.04(+1.10%)
Oct 30, 2014
4.100
4.189
4.090
4.100
5,497
-0.06(-1.44%)
Oct 29, 2014
4.340
4.360
4.110
4.160
54,754
-0.11(-2.58%)
Oct 28, 2014
4.173
4.280
4.170
4.270
26,050
+0.15(+3.64%)
Oct 27, 2014
4.130
4.030
4.110
4.120
18,600
+0.09(+2.23%)
Oct 24, 2014
4.010
4.030
3.980
4.030
6,026
+0.02(+0.50%)
Oct 23, 2014
4.050
4.070
3.980
4.010
9,378
-0.10(-2.43%)
Oct 22, 2014
4.020
4.130
4.020
4.110
2,117
+0.06(+1.48%)
Oct 21, 2014
4.120
4.120
4.050
4.050
2,816
+0.02(+0.50%)
Oct 20, 2014
4.030
4.060
4.020
4.030
17,108
-0.19(-4.50%)
Oct 17, 2014
4.170
4.250
4.160
4.220
10,025
+0.01(+0.24%)
Oct 16, 2014
4.168
4.168
4.168
4.210
2,810
-0.03(-0.73%)
Oct 15, 2014
4.120
4.240
4.120
4.241
16,487
+0.06(+1.46%)
Oct 14, 2014
4.280
4.280
4.100
4.180
15,096
-0.12(-2.79%)
Oct 13, 2014
4.340
4.370
4.320
4.300
25,872
-0.07(-1.60%)
Oct 10, 2014
4.420
4.470
4.370
4.370
19,354
-0.08(-1.80%)
Oct 09, 2014
4.460
4.510
4.380
4.450
5,999
-0.08(-1.77%)
Oct 08, 2014
4.450
4.546
4.402
4.530
8,122
+0.04(+0.89%)
Oct 07, 2014
4.580
4.580
4.490
4.490
9,580
-0.09(-1.97%)
Oct 06, 2014
4.520
4.640
4.520
4.580
8,150
+0.11(+2.46%)
Oct 03, 2014
4.590
4.590
4.470
4.470
7,924
+0.00(+0.00%)
Oct 02, 2014
4.540
4.541
4.470
4.470
10,307
-0.04(-0.89%)
Oct 01, 2014
4.530
4.600
4.500
4.510
6,476
+0.05(+1.12%)
Sep 30, 2014
4.570
4.570
4.440
4.460
14,264
-0.09(-1.93%)
Sep 29, 2014
4.590
4.590
4.460
4.548
33,410
+0.06(+1.28%)
Sep 26, 2014
4.436
4.490
4.436
4.490
2,745
+0.02(+0.45%)
Sep 25, 2014
4.680
4.680
4.450
4.470
3,859
-0.15(-3.25%)
Sep 24, 2014
4.490
4.620
4.350
4.620
15,291
+0.17(+3.82%)
Sep 23, 2014
4.460
4.530
4.450
4.450
16,390
-0.08(-1.77%)
Sep 22, 2014
4.590
4.610
4.510
4.530
15,291
-0.10(-2.16%)
Sep 19, 2014
4.630
4.630
4.614
4.630
3,926
+0.03(+0.65%)
Sep 18, 2014
4.590
4.600
4.530
4.600
8,156
+0.01(+0.31%)
Sep 17, 2014
4.620
4.640
4.560
4.586
45,221
-0.06(-1.38%)
Sep 16, 2014
4.660
4.780
4.620
4.650
46,088
+0.03(+0.65%)
Sep 15, 2014
4.600
4.690
4.560
4.620
69,917
-0.28(-5.71%)
Sep 12, 2014
4.900
5.000
4.850
4.900
20,952
+0.01(+0.20%)
Sep 11, 2014
4.910
4.990
4.880
4.890
72,001
-0.18(-3.55%)
Sep 10, 2014
5.100
5.200
5.070
5.070
25,827
-0.05(-0.98%)
Sep 09, 2014
5.110
5.210
5.050
5.120
84,467
-0.17(-3.21%)
Sep 08, 2014
5.500
5.500
5.200
5.290
153,213
-0.46(-8.00%)
Sep 05, 2014
5.770
5.932
5.750
5.750
54,545
-0.07(-1.20%)
Sep 04, 2014
5.870
6.030
5.590
5.820
375,856
-1.34(-18.72%)
Sep 03, 2014
7.190
7.236
7.110
7.160
11,496
+0.12(+1.70%)
Sep 02, 2014
7.000
7.115
6.850
7.040
20,962
+0.17(+2.47%)
Aug 29, 2014
6.900
6.870
6.870
6.870
2,900
+0.13(+1.92%)
Aug 28, 2014
6.840
6.910
6.740
6.740
2,148
-0.10(-1.45%)
Aug 27, 2014
6.800
6.910
6.790
6.840
4,013
+0.20(+3.01%)
Aug 26, 2014
6.680
6.680
6.680
6.640
11,884
+0.04(+0.61%)
Aug 25, 2014
6.560
6.660
6.455
6.600
7,012
+0.01(+0.15%)
Aug 22, 2014
6.560
6.650
6.500
6.590
4,661
+0.03(+0.46%)
Aug 21, 2014
6.740
6.810
6.330
6.560
14,519
-0.19(-2.81%)
Aug 20, 2014
6.890
6.890
6.640
6.750
7,362
-0.16(-2.32%)
Aug 19, 2014
6.780
6.960
6.780
6.910
10,372
+0.09(+1.32%)
Aug 18, 2014
6.940
7.000
6.800
6.820
10,148
-0.22(-3.12%)
Aug 15, 2014
7.000
7.180
7.170
7.040
3,543
-0.13(-1.81%)
Aug 14, 2014
6.990
7.190
6.990
7.170
8,772
-0.01(-0.14%)
Aug 13, 2014
7.230
7.332
6.810
7.180
9,520
+0.01(+0.14%)
Aug 12, 2014
7.250
7.251
7.170
7.170
4,800
-0.17(-2.32%)
Aug 11, 2014
7.360
7.380
7.150
7.340
42,893
+0.54(+7.94%)
Aug 08, 2014
6.780
6.780
6.780
6.800
1,175
+0.04(+0.59%)
Aug 07, 2014
6.890
6.890
6.760
6.760
2,144
-0.20(-2.87%)
Aug 06, 2014
7.010
7.010
6.830
6.960
7,691
-0.11(-1.56%)
Aug 05, 2014
7.120
7.120
7.000
7.070
16,943
+0.03(+0.43%)
Aug 04, 2014
7.220
7.220
6.971
7.040
31,784
+0.12(+1.73%)
Aug 01, 2014
6.960
7.130
6.920
6.920
18,630
-0.04(-0.57%)
Jul 31, 2014
7.020
7.080
6.927
6.960
17,418
-0.38(-5.18%)
Jul 30, 2014
7.310
7.350
7.070
7.340
31,239
+0.17(+2.37%)
Jul 29, 2014
7.120
7.260
7.080
7.170
33,982
+0.49(+7.34%)
Jul 28, 2014
6.570
6.670
6.570
6.680
48,728
+0.17(+2.61%)
Jul 25, 2014
6.520
6.566
6.410
6.510
2,904
-0.08(-1.21%)
Jul 24, 2014
6.570
6.720
6.570
6.590
11,355
+0.03(+0.46%)
Jul 23, 2014
6.620
6.700
6.510
6.560
27,695
-0.15(-2.24%)
Jul 22, 2014
6.670
6.850
6.670
6.710
5,791
+0.06(+0.90%)
Jul 21, 2014
6.700
6.700
6.612
6.650
4,794
-0.12(-1.77%)
Jul 18, 2014
6.710
6.770
6.600
6.770
33,359
+0.15(+2.27%)
Jul 17, 2014
6.680
6.750
6.565
6.620
28,752
+0.09(+1.38%)
Jul 16, 2014
6.540
6.570
6.420
6.530
31,400
+0.07(+1.08%)
Jul 15, 2014
6.580
6.640
6.340
6.460
61,081
-0.12(-1.82%)
Jul 14, 2014
6.580
6.700
6.560
6.580
48,725
-0.12(-1.79%)
Jul 11, 2014
6.710
6.810
6.700
6.700
26,944
-0.09(-1.33%)
Jul 10, 2014
6.740
6.920
6.600
6.790
293,924
+0.03(+0.44%)
Jul 09, 2014
6.790
6.860
6.750
6.760
12,348
-0.07(-1.02%)
Jul 08, 2014
6.850
6.850
6.707
6.830
40,255
-0.17(-2.43%)
Jul 07, 2014
7.050
7.090
6.910
7.000
102,461
-0.22(-3.05%)
Jul 03, 2014
7.150
7.220
7.220
7.220
21,200
+0.15(+2.12%)
Jul 02, 2014
7.210
7.280
6.980
7.070
31,138
-0.14(-1.94%)
Jul 01, 2014
7.080
7.317
7.070
7.210
98,290
+0.08(+1.12%)
Jun 30, 2014
7.060
7.210
6.980
7.130
59,646
+0.13(+1.86%)
Jun 27, 2014
7.000
7.080
7.000
7.000
47,018
-0.05(-0.71%)
Jun 26, 2014
7.110
7.110
7.000
7.050
47,554
-0.17(-2.35%)
Jun 25, 2014
7.130
7.290
7.050
7.220
36,530
+0.13(+1.83%)
Jun 24, 2014
7.090
7.210
7.070
7.090
72,122
-0.13(-1.80%)
Jun 23, 2014
7.370
7.380
7.130
7.220
89,913
-0.24(-3.22%)
Jun 20, 2014
7.510
7.740
7.420
7.460
28,005
-0.12(-1.58%)
Jun 19, 2014
7.600
7.690
7.560
7.580
25,796
-0.06(-0.79%)
Jun 18, 2014
7.750
7.790
7.590
7.640
278,567
-0.21(-2.68%)
Jun 17, 2014
7.660
8.170
7.580
7.850
39,375
+0.04(+0.51%)
Jun 16, 2014
7.820
7.888
7.600
7.810
60,876
-0.14(-1.76%)
Jun 13, 2014
8.020
8.110
7.820
7.950
50,544
+0.01(+0.13%)
Jun 12, 2014
8.100
8.160
7.830
7.940
68,138
-0.17(-2.10%)
Jun 11, 2014
8.080
8.220
8.066
8.110
22,454
-0.05(-0.61%)
Jun 10, 2014
8.230
8.230
8.040
8.160
36,907
-0.32(-3.77%)
Jun 06, 2014
8.140
8.500
8.140
8.480
140,277
+0.30(+3.67%)
Jun 05, 2014
8.060
8.280
8.060
8.180
111,972
+0.08(+0.99%)
Jun 04, 2014
8.120
8.200
7.960
8.100
76,706
-0.02(-0.25%)
Jun 03, 2014
7.970
8.130
7.820
8.120
73,703
+0.09(+1.12%)
Jun 02, 2014
8.100
8.160
7.960
8.030
122,507
+0.02(+0.25%)
May 30, 2014
7.810
8.095
7.810
8.010
136,543
+0.16(+2.04%)
May 29, 2014
7.880
8.000
7.800
7.850
63,264
+0.06(+0.77%)
May 28, 2014
8.000
8.010
7.700
7.790
135,092
-0.28(-3.47%)
May 27, 2014
8.100
8.270
7.880
8.070
169,140
+0.08(+1.00%)
May 23, 2014
7.800
7.990
7.990
7.990
143,600
+0.14(+1.78%)
May 22, 2014
8.040
8.040
7.840
7.850
236,512
-0.40(-4.85%)
May 21, 2014
8.150
8.490
8.140
8.250
379,363
-0.07(-0.84%)
May 20, 2014
8.250
8.380
8.160
8.320
658,378
-0.29(-3.37%)
May 19, 2014
8.610
8.640
8.370
8.610
644,342
-0.47(-5.18%)
May 16, 2014
9.610
9.790
8.860
9.080
1,813,011
-4.74(-34.30%)
May 15, 2014
13.90
13.92
13.59
13.82
24,000
+0.15(+1.10%)
May 14, 2014
13.68
13.85
13.65
13.67
26,931
+0.00(+0.00%)
May 13, 2014
13.82
14.16
13.67
13.67
30,971
-0.15(-1.09%)
May 12, 2014
14.01
14.16
13.79
13.82
40,240
+0.40(+2.98%)
May 09, 2014
13.01
13.74
13.01
13.42
41,970
+0.35(+2.69%)
May 08, 2014
13.57
13.89
12.79
13.07
79,121
-0.84(-6.05%)
May 07, 2014
13.87
14.14
13.75
13.91
33,280
-0.10(-0.71%)
May 06, 2014
13.87
14.04
13.83
14.01
22,973
+0.01(+0.07%)
May 05, 2014
14.15
14.15
13.82
14.00
22,026
-0.34(-2.34%)
May 02, 2014
14.15
14.36
14.15
14.34
12,939
-0.07(-0.46%)
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.