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
Aldeyra Therapeu
(NQ:
ALDX
)
3.700
-0.090 (-2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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, 2020
3.320
3.439
3.120
3.150
346,531
-0.16(-4.83%)
Apr 29, 2020
3.080
3.540
3.056
3.310
401,883
+0.28(+9.24%)
Apr 28, 2020
2.720
3.110
2.680
3.030
349,653
+0.35(+13.06%)
Apr 27, 2020
2.650
2.710
2.580
2.680
264,709
+0.10(+3.88%)
Apr 24, 2020
2.670
2.760
2.580
2.580
151,300
-0.09(-3.37%)
Apr 23, 2020
2.600
2.790
2.570
2.670
148,563
+0.01(+0.38%)
Apr 22, 2020
2.650
2.720
2.500
2.660
216,504
+0.12(+4.72%)
Apr 21, 2020
2.750
2.774
2.500
2.540
289,807
-0.22(-7.97%)
Apr 20, 2020
3.050
3.050
2.750
2.760
199,419
-0.15(-5.15%)
Apr 17, 2020
3.130
3.160
2.810
2.910
273,000
-0.22(-7.03%)
Apr 16, 2020
3.060
3.240
2.880
3.130
363,741
+0.08(+2.62%)
Apr 15, 2020
3.320
3.330
2.840
3.050
451,114
-0.12(-3.79%)
Apr 14, 2020
2.900
3.250
2.650
3.170
1,302,845
+0.69(+27.82%)
Apr 13, 2020
2.420
2.630
2.281
2.480
197,984
+0.12(+5.08%)
Apr 09, 2020
2.310
2.560
2.260
2.360
249,300
+0.12(+5.36%)
Apr 08, 2020
2.220
2.350
2.150
2.240
201,970
+0.12(+5.66%)
Apr 07, 2020
2.440
2.440
2.100
2.120
306,596
-0.20(-8.62%)
Apr 06, 2020
2.060
2.380
2.060
2.320
259,596
+0.35(+17.77%)
Apr 03, 2020
2.020
2.150
1.940
1.970
136,400
-0.07(-3.43%)
Apr 02, 2020
2.100
2.180
2.005
2.040
190,619
-0.08(-3.77%)
Apr 01, 2020
2.310
2.360
2.090
2.120
186,552
-0.35(-14.17%)
Mar 31, 2020
2.400
2.570
2.330
2.470
153,165
+0.03(+1.23%)
Mar 30, 2020
2.500
2.576
2.310
2.440
198,315
-0.10(-3.94%)
Mar 27, 2020
2.090
2.630
2.090
2.540
243,600
+0.21(+9.01%)
Mar 26, 2020
2.030
2.350
1.930
2.330
378,064
+0.35(+17.68%)
Mar 25, 2020
2.300
2.440
1.940
1.980
307,516
-0.33(-14.29%)
Mar 24, 2020
2.250
2.400
1.960
2.310
397,586
+0.43(+22.87%)
Mar 23, 2020
1.960
2.015
1.810
1.880
219,899
-0.02(-1.05%)
Mar 20, 2020
2.190
2.402
1.840
1.900
361,500
-0.21(-9.95%)
Mar 19, 2020
1.710
2.210
1.650
2.110
256,343
+0.40(+23.39%)
Mar 18, 2020
2.050
2.280
1.680
1.710
325,592
-0.31(-15.35%)
Mar 17, 2020
1.610
2.140
1.480
2.020
601,525
+0.40(+24.69%)
Mar 16, 2020
2.750
2.800
1.590
1.620
621,352
-0.89(-35.46%)
Mar 13, 2020
2.620
3.480
2.380
2.510
353,700
+0.09(+3.72%)
Mar 12, 2020
2.500
2.750
2.410
2.420
311,123
-0.37(-13.26%)
Mar 11, 2020
3.000
3.011
2.620
2.790
439,081
-0.24(-7.92%)
Mar 10, 2020
3.100
3.170
2.820
3.030
238,592
+0.05(+1.68%)
Mar 09, 2020
3.190
3.405
2.950
2.980
287,170
-0.54(-15.34%)
Mar 06, 2020
3.500
3.640
3.380
3.520
220,600
-0.05(-1.40%)
Mar 05, 2020
3.720
3.790
3.535
3.570
262,146
-0.20(-5.31%)
Mar 04, 2020
3.740
3.845
3.710
3.770
301,041
+0.14(+3.86%)
Mar 03, 2020
3.800
3.870
3.580
3.630
154,102
-0.15(-3.97%)
Mar 02, 2020
3.800
3.850
3.600
3.780
339,624
-0.02(-0.53%)
Feb 28, 2020
3.750
3.810
3.630
3.800
389,700
-0.05(-1.30%)
Feb 27, 2020
4.040
4.220
3.790
3.850
401,892
-0.28(-6.78%)
Feb 26, 2020
4.500
4.590
4.050
4.130
470,636
-0.37(-8.22%)
Feb 25, 2020
4.840
4.897
4.400
4.500
341,656
-0.34(-7.02%)
Feb 24, 2020
5.100
5.117
4.820
4.840
462,598
-0.21(-4.16%)
Feb 21, 2020
5.070
5.100
5.030
5.050
119,700
-0.01(-0.20%)
Feb 20, 2020
5.170
5.230
5.050
5.060
161,472
-0.12(-2.32%)
Feb 19, 2020
5.180
5.240
5.080
5.180
121,494
+0.01(+0.19%)
Feb 18, 2020
5.060
5.190
5.059
5.170
79,924
+0.05(+0.98%)
Feb 14, 2020
5.180
5.200
5.021
5.120
104,300
-0.05(-0.97%)
Feb 13, 2020
5.290
5.370
5.150
5.170
78,249
-0.15(-2.82%)
Feb 12, 2020
5.330
5.450
5.310
5.320
94,442
+0.00(+0.00%)
Feb 11, 2020
5.370
5.445
5.240
5.320
99,921
-0.00(-0.09%)
Feb 10, 2020
5.310
5.420
5.260
5.325
81,864
-0.00(-0.09%)
Feb 07, 2020
5.500
5.500
5.250
5.330
75,400
-0.20(-3.62%)
Feb 06, 2020
5.640
5.660
5.460
5.530
47,900
-0.08(-1.43%)
Feb 05, 2020
5.560
5.702
5.500
5.610
73,654
+0.09(+1.63%)
Feb 04, 2020
5.440
5.600
5.370
5.520
94,178
+0.16(+2.99%)
Feb 03, 2020
5.360
5.415
5.260
5.360
91,302
+0.02(+0.37%)
Jan 31, 2020
5.370
5.500
5.230
5.340
155,900
-0.08(-1.48%)
Jan 30, 2020
5.500
5.585
5.320
5.420
134,863
-0.15(-2.69%)
Jan 29, 2020
5.870
5.870
5.550
5.570
140,979
-0.22(-3.80%)
Jan 28, 2020
5.940
5.970
5.740
5.790
126,848
-0.06(-1.03%)
Jan 27, 2020
5.700
5.930
5.610
5.850
118,224
-0.08(-1.35%)
Jan 24, 2020
6.060
6.180
5.840
5.930
132,400
-0.10(-1.66%)
Jan 23, 2020
6.210
6.230
5.930
6.030
176,537
-0.22(-3.52%)
Jan 22, 2020
6.290
6.360
6.180
6.250
90,017
+0.00(+0.00%)
Jan 21, 2020
6.260
6.360
6.100
6.250
131,648
-0.01(-0.16%)
Jan 17, 2020
6.450
6.519
6.240
6.260
114,200
-0.14(-2.19%)
Jan 16, 2020
6.360
6.570
6.360
6.400
157,366
+0.15(+2.40%)
Jan 15, 2020
6.230
6.300
6.070
6.250
177,691
+0.06(+0.97%)
Jan 14, 2020
6.190
6.220
6.010
6.190
119,389
+0.04(+0.65%)
Jan 13, 2020
6.300
6.300
6.050
6.150
125,895
-0.08(-1.28%)
Jan 10, 2020
6.290
6.360
6.130
6.230
175,100
+0.00(+0.00%)
Jan 09, 2020
6.300
6.400
6.110
6.230
195,952
-0.07(-1.11%)
Jan 08, 2020
6.240
6.370
6.080
6.300
259,822
+0.11(+1.78%)
Jan 07, 2020
5.880
6.270
5.860
6.190
219,540
+0.30(+5.09%)
Jan 06, 2020
5.820
5.970
5.700
5.890
178,380
+0.01(+0.17%)
Jan 03, 2020
5.890
6.140
5.830
5.880
211,200
-0.08(-1.34%)
Jan 02, 2020
5.900
5.960
5.750
5.960
192,700
+0.15(+2.58%)
Dec 31, 2019
5.920
6.060
5.790
5.810
273,600
-0.14(-2.35%)
Dec 30, 2019
6.550
6.590
5.850
5.950
256,463
-0.55(-8.46%)
Dec 27, 2019
6.640
6.710
6.160
6.500
297,300
-0.12(-1.81%)
Dec 26, 2019
5.790
6.860
5.780
6.620
750,870
+0.94(+16.55%)
Dec 24, 2019
5.620
5.735
5.530
5.680
195,800
+0.08(+1.43%)
Dec 23, 2019
5.760
5.760
5.500
5.600
683,064
-0.06(-1.06%)
Dec 20, 2019
5.800
5.930
5.620
5.660
197,400
-0.13(-2.25%)
Dec 19, 2019
5.790
5.930
5.526
5.790
210,184
+0.08(+1.40%)
Dec 18, 2019
5.630
5.990
5.550
5.710
460,936
+0.32(+5.94%)
Dec 17, 2019
5.090
5.400
5.000
5.390
213,387
+0.32(+6.31%)
Dec 16, 2019
5.160
5.270
5.040
5.070
236,403
-0.06(-1.27%)
Dec 13, 2019
5.440
5.440
5.110
5.135
235,400
-0.19(-3.48%)
Dec 12, 2019
5.300
5.450
5.230
5.320
217,533
-0.04(-0.75%)
Dec 11, 2019
5.140
5.390
5.060
5.360
283,068
+0.26(+5.10%)
Dec 10, 2019
4.810
5.200
4.800
5.100
407,551
+0.28(+5.81%)
Dec 09, 2019
4.700
4.900
4.670
4.820
259,452
+0.09(+1.90%)
Dec 06, 2019
4.830
4.970
4.690
4.730
224,900
-0.09(-1.97%)
Dec 05, 2019
4.720
4.900
4.480
4.825
642,441
+0.06(+1.15%)
Dec 04, 2019
5.070
5.200
4.610
4.770
1,052,377
-0.29(-5.73%)
Dec 03, 2019
5.620
5.730
4.900
5.060
2,681,344
-2.43(-32.44%)
Dec 02, 2019
7.870
7.940
7.300
7.490
338,821
-0.49(-6.14%)
Nov 29, 2019
7.390
8.050
7.390
7.980
275,500
+0.58(+7.84%)
Nov 27, 2019
7.210
7.580
7.060
7.400
300,100
+0.29(+4.08%)
Nov 26, 2019
6.700
7.450
6.700
7.110
662,114
+0.42(+6.28%)
Nov 25, 2019
6.200
6.730
6.200
6.690
311,332
+0.53(+8.60%)
Nov 22, 2019
5.810
6.211
5.800
6.160
300,600
+0.31(+5.30%)
Nov 21, 2019
6.020
6.065
5.820
5.850
281,783
-0.17(-2.82%)
Nov 20, 2019
5.940
6.250
5.940
6.020
218,875
-0.01(-0.17%)
Nov 19, 2019
5.900
6.050
5.790
6.030
284,666
+0.17(+2.90%)
Nov 18, 2019
6.020
6.050
5.800
5.860
116,598
-0.17(-2.82%)
Nov 15, 2019
6.060
6.110
5.960
6.030
127,300
+0.01(+0.17%)
Nov 14, 2019
6.080
6.190
5.960
6.020
169,742
-0.06(-0.99%)
Nov 13, 2019
6.060
6.220
5.950
6.080
202,403
-0.01(-0.16%)
Nov 12, 2019
6.050
6.210
5.960
6.090
217,348
+0.08(+1.25%)
Nov 11, 2019
5.850
6.180
5.720
6.015
180,613
+0.08(+1.43%)
Nov 08, 2019
5.670
5.960
5.560
5.930
163,800
+0.17(+2.95%)
Nov 07, 2019
6.090
6.300
5.450
5.760
459,524
-0.27(-4.48%)
Nov 06, 2019
6.100
6.300
6.010
6.030
186,114
-0.05(-0.82%)
Nov 05, 2019
5.950
6.250
5.820
6.080
192,647
+0.20(+3.40%)
Nov 04, 2019
5.910
6.120
5.870
5.880
292,107
+0.01(+0.17%)
Nov 01, 2019
5.640
6.050
5.570
5.870
354,200
+0.28(+5.01%)
Oct 31, 2019
5.690
5.930
5.490
5.590
347,422
-0.06(-1.06%)
Oct 30, 2019
5.750
5.850
5.580
5.650
177,657
-0.11(-1.91%)
Oct 29, 2019
5.930
5.930
5.710
5.760
133,939
-0.12(-2.04%)
Oct 28, 2019
5.850
6.150
5.740
5.880
286,048
+0.04(+0.68%)
Oct 25, 2019
5.690
5.850
5.510
5.840
138,500
+0.12(+2.10%)
Oct 24, 2019
5.890
5.930
5.675
5.720
149,440
-0.21(-3.54%)
Oct 23, 2019
6.010
6.098
5.810
5.930
145,276
-0.03(-0.50%)
Oct 22, 2019
6.030
6.100
5.730
5.960
197,182
+0.12(+2.05%)
Oct 21, 2019
5.710
5.860
5.620
5.840
162,947
+0.18(+3.18%)
Oct 18, 2019
5.920
5.920
5.560
5.660
127,300
-0.28(-4.71%)
Oct 17, 2019
5.770
6.040
5.600
5.940
112,123
+0.20(+3.48%)
Oct 16, 2019
5.660
5.790
5.590
5.740
176,528
+0.08(+1.41%)
Oct 15, 2019
5.190
5.680
5.070
5.660
214,357
+0.51(+9.90%)
Oct 14, 2019
5.090
5.370
5.010
5.150
142,821
-0.02(-0.39%)
Oct 11, 2019
5.330
5.450
5.150
5.170
233,200
-0.08(-1.52%)
Oct 10, 2019
5.140
5.270
5.050
5.250
136,227
+0.07(+1.35%)
Oct 09, 2019
5.310
5.450
5.080
5.180
154,077
-0.11(-2.08%)
Oct 08, 2019
5.550
5.550
5.270
5.290
163,886
-0.32(-5.70%)
Oct 07, 2019
5.620
5.630
5.360
5.610
229,017
-0.03(-0.53%)
Oct 04, 2019
5.390
5.710
5.260
5.640
578,500
+0.23(+4.25%)
Oct 03, 2019
5.470
5.540
5.330
5.410
185,823
-0.04(-0.73%)
Oct 02, 2019
5.060
5.470
4.860
5.450
214,870
+0.41(+8.13%)
Oct 01, 2019
5.270
5.460
5.020
5.040
184,903
-0.23(-4.36%)
Sep 30, 2019
5.690
5.860
5.210
5.270
298,886
-0.47(-8.19%)
Sep 27, 2019
5.660
5.790
5.460
5.740
197,000
+0.11(+1.95%)
Sep 26, 2019
5.730
5.864
5.380
5.630
196,857
-0.05(-0.97%)
Sep 25, 2019
5.780
6.170
5.630
5.685
233,036
-0.04(-0.61%)
Sep 24, 2019
6.030
6.250
5.632
5.720
347,514
-0.21(-3.54%)
Sep 23, 2019
6.040
6.040
5.730
5.930
190,049
+0.01(+0.17%)
Sep 20, 2019
5.790
6.110
5.750
5.920
460,100
+0.16(+2.78%)
Sep 19, 2019
5.660
5.925
5.640
5.760
109,832
+0.01(+0.17%)
Sep 18, 2019
5.890
5.980
5.730
5.750
160,233
-0.14(-2.38%)
Sep 17, 2019
6.030
6.123
5.770
5.890
373,110
+0.04(+0.68%)
Sep 16, 2019
5.660
6.086
5.480
5.850
275,022
+0.09(+1.56%)
Sep 13, 2019
6.000
6.300
5.720
5.760
265,100
-0.09(-1.54%)
Sep 12, 2019
6.050
6.050
5.580
5.850
309,248
+0.10(+1.74%)
Sep 11, 2019
5.530
6.060
5.530
5.750
417,865
+0.17(+3.05%)
Sep 10, 2019
5.050
5.640
4.965
5.580
455,191
+0.68(+13.88%)
Sep 09, 2019
4.930
5.030
4.760
4.900
121,894
-0.03(-0.61%)
Sep 06, 2019
5.060
5.150
4.900
4.930
130,200
-0.12(-2.38%)
Sep 05, 2019
4.680
5.080
4.580
5.050
232,777
+0.43(+9.31%)
Sep 04, 2019
4.530
4.700
4.460
4.620
170,967
+0.13(+2.90%)
Sep 03, 2019
4.360
4.690
4.360
4.490
271,562
+0.08(+1.81%)
Aug 30, 2019
4.520
4.620
4.310
4.410
135,900
-0.10(-2.22%)
Aug 29, 2019
4.470
4.640
4.470
4.510
113,450
+0.10(+2.27%)
Aug 28, 2019
4.390
4.565
4.330
4.410
218,585
+0.00(+0.00%)
Aug 27, 2019
4.730
4.740
4.400
4.410
150,936
-0.26(-5.57%)
Aug 26, 2019
4.790
4.790
4.530
4.670
62,026
-0.04(-0.85%)
Aug 23, 2019
4.950
5.120
4.640
4.710
121,000
-0.27(-5.42%)
Aug 22, 2019
5.140
5.140
4.980
4.980
33,163
-0.13(-2.54%)
Aug 21, 2019
5.050
5.220
4.995
5.110
56,402
+0.01(+0.20%)
Aug 20, 2019
4.970
5.120
4.940
5.100
43,759
+0.10(+2.00%)
Aug 19, 2019
4.980
5.130
4.850
5.000
71,789
+0.14(+2.88%)
Aug 16, 2019
4.950
5.050
4.750
4.860
236,100
-0.04(-0.82%)
Aug 15, 2019
5.310
5.380
4.835
4.900
192,693
-0.40(-7.55%)
Aug 14, 2019
5.300
5.430
5.190
5.300
101,339
-0.10(-1.85%)
Aug 13, 2019
5.180
5.420
5.130
5.400
58,966
+0.19(+3.65%)
Aug 12, 2019
5.170
5.250
5.050
5.210
70,372
+0.00(+0.00%)
Aug 09, 2019
5.370
5.460
5.150
5.210
224,500
-0.19(-3.52%)
Aug 08, 2019
6.000
6.000
5.204
5.400
194,796
-0.04(-0.74%)
Aug 07, 2019
5.270
5.460
5.230
5.440
94,487
+0.14(+2.64%)
Aug 06, 2019
5.180
5.320
5.050
5.300
439,509
+0.14(+2.71%)
Aug 05, 2019
5.340
5.400
5.010
5.160
133,301
-0.28(-5.15%)
Aug 02, 2019
5.460
5.510
5.340
5.440
111,400
-0.05(-0.91%)
Aug 01, 2019
5.470
5.620
5.420
5.490
233,114
+0.01(+0.18%)
Jul 31, 2019
5.520
5.640
5.360
5.480
159,234
-0.01(-0.18%)
Jul 30, 2019
5.240
5.520
5.200
5.490
112,891
+0.21(+3.98%)
Jul 29, 2019
5.340
5.390
5.150
5.280
104,510
-0.07(-1.31%)
Jul 26, 2019
5.320
5.380
5.220
5.350
103,300
+0.07(+1.33%)
Jul 25, 2019
5.440
5.440
5.220
5.280
61,823
-0.15(-2.76%)
Jul 24, 2019
5.450
5.550
5.320
5.430
110,259
-0.07(-1.27%)
Jul 23, 2019
5.300
5.550
5.230
5.500
138,432
+0.22(+4.17%)
Jul 22, 2019
5.270
5.360
5.080
5.280
290,742
+0.01(+0.19%)
Jul 19, 2019
5.400
5.500
5.240
5.270
332,200
-0.14(-2.59%)
Jul 18, 2019
5.470
5.610
5.390
5.410
184,488
-0.07(-1.28%)
Jul 17, 2019
5.670
5.710
5.390
5.480
306,622
-0.23(-4.03%)
Jul 16, 2019
5.700
5.780
5.620
5.710
113,442
+0.03(+0.53%)
Jul 15, 2019
5.570
5.810
5.570
5.680
179,148
+0.08(+1.43%)
Jul 12, 2019
5.690
5.780
5.540
5.600
163,900
-0.13(-2.27%)
Jul 11, 2019
6.000
6.030
5.710
5.730
135,079
-0.26(-4.34%)
Jul 10, 2019
6.010
6.080
5.890
5.990
90,730
-0.03(-0.50%)
Jul 09, 2019
5.860
6.060
5.860
6.020
147,103
+0.08(+1.35%)
Jul 08, 2019
5.960
5.960
5.740
5.940
165,481
-0.02(-0.34%)
Jul 05, 2019
5.970
6.090
5.820
5.960
102,400
-0.05(-0.83%)
Jul 03, 2019
6.040
6.100
5.860
6.010
97,200
-0.02(-0.33%)
Jul 02, 2019
6.110
6.145
5.960
6.030
102,760
-0.04(-0.66%)
Jul 01, 2019
6.140
6.190
5.910
6.070
162,288
+0.07(+1.17%)
Jun 28, 2019
6.180
6.270
5.920
6.000
751,500
-0.16(-2.60%)
Jun 27, 2019
6.240
6.370
6.120
6.160
231,966
-0.07(-1.12%)
Jun 26, 2019
6.270
6.500
6.090
6.230
495,024
+0.02(+0.32%)
Jun 25, 2019
5.200
6.240
4.990
6.210
3,732,843
-1.66(-21.09%)
Jun 24, 2019
7.450
7.870
7.030
7.870
222,462
+0.45(+6.06%)
Jun 21, 2019
6.930
7.590
6.910
7.420
337,600
+0.42(+6.00%)
Jun 20, 2019
7.150
7.334
6.870
7.000
169,504
-0.07(-0.99%)
Jun 19, 2019
6.890
7.220
6.890
7.070
256,421
+0.23(+3.36%)
Jun 18, 2019
6.710
7.080
6.650
6.840
335,851
+0.18(+2.70%)
Jun 17, 2019
6.550
6.810
6.540
6.660
214,261
+0.12(+1.83%)
Jun 14, 2019
6.720
6.780
6.343
6.540
482,400
-0.21(-3.11%)
Jun 13, 2019
6.700
6.780
6.560
6.750
259,401
+0.12(+1.81%)
Jun 12, 2019
6.680
6.840
6.540
6.630
155,680
-0.04(-0.60%)
Jun 11, 2019
6.920
6.920
6.580
6.670
90,181
-0.21(-3.05%)
Jun 10, 2019
6.840
6.990
6.830
6.880
134,850
+0.05(+0.73%)
Jun 07, 2019
6.710
6.873
6.500
6.830
211,400
+0.12(+1.79%)
Jun 06, 2019
6.910
6.960
6.570
6.710
185,263
-0.15(-2.19%)
Jun 05, 2019
7.120
7.170
6.770
6.860
103,872
-0.20(-2.83%)
Jun 04, 2019
6.820
7.090
6.730
7.060
256,595
+0.34(+5.06%)
Jun 03, 2019
6.960
7.080
6.680
6.720
157,163
-0.25(-3.59%)
May 31, 2019
6.860
7.023
6.760
6.970
105,100
-0.02(-0.29%)
May 30, 2019
7.060
7.220
6.920
6.990
140,669
-0.09(-1.27%)
May 29, 2019
7.120
7.170
6.980
7.080
226,236
-0.08(-1.12%)
May 28, 2019
7.330
7.370
7.120
7.160
131,754
-0.17(-2.32%)
May 24, 2019
7.150
7.410
7.115
7.330
141,900
+0.20(+2.81%)
May 23, 2019
7.180
7.210
7.020
7.130
124,419
-0.15(-2.06%)
May 22, 2019
7.280
7.470
7.120
7.280
150,012
-0.03(-0.41%)
May 21, 2019
7.200
7.430
7.120
7.310
165,033
+0.19(+2.67%)
May 20, 2019
7.190
7.240
7.100
7.120
155,081
-0.18(-2.47%)
May 17, 2019
7.260
7.470
7.240
7.300
136,100
-0.06(-0.82%)
May 16, 2019
7.420
7.545
7.210
7.360
325,657
-0.06(-0.81%)
May 15, 2019
7.350
7.500
7.180
7.420
173,577
+0.00(+0.00%)
May 14, 2019
7.500
7.710
7.400
7.420
170,965
-0.01(-0.13%)
May 13, 2019
7.600
7.710
7.350
7.430
237,064
-0.32(-4.13%)
May 10, 2019
7.900
7.930
7.650
7.750
262,100
-0.28(-3.49%)
May 09, 2019
7.760
8.140
7.750
8.030
208,273
+0.05(+0.63%)
May 08, 2019
8.100
8.220
7.960
7.980
93,127
-0.13(-1.60%)
May 07, 2019
8.190
8.330
8.020
8.110
110,873
-0.17(-2.05%)
May 06, 2019
7.960
8.350
7.940
8.280
111,121
+0.18(+2.22%)
May 03, 2019
7.940
8.110
7.795
8.100
137,500
+0.09(+1.19%)
May 02, 2019
7.990
8.147
7.840
8.005
191,146
-0.02(-0.31%)
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.