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
Agile Therapeutics Inc
(NQ:
AGRX
)
0.6022
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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
5180
5180
4800
4840
710
-220.00(-4.35%)
Apr 29, 2020
5240
5280
5000
5060
824
+0.00(+0.00%)
Apr 28, 2020
4940
5100
4740
5060
706
+280.00(+5.86%)
Apr 27, 2020
4660
5100
4600
4780
1,118
+180.00(+3.91%)
Apr 24, 2020
4520
4640
4314
4600
582
+140.00(+3.14%)
Apr 23, 2020
4380
4580
4300
4460
624
+80.00(+1.83%)
Apr 22, 2020
4320
4440
4200
4380
495
+180.00(+4.29%)
Apr 21, 2020
4320
4430
4130
4200
712
-160.00(-3.67%)
Apr 20, 2020
4460
4540
4260
4360
782
-100.00(-2.24%)
Apr 17, 2020
4500
4540
4220
4460
599
+0.00(+0.00%)
Apr 16, 2020
4520
4560
4220
4460
546
-40.00(-0.89%)
Apr 15, 2020
4560
4580
4140
4500
839
-140.00(-3.02%)
Apr 14, 2020
4860
5140
4520
4640
1,205
-100.00(-2.11%)
Apr 13, 2020
4520
4780
4220
4740
1,000
+380.00(+8.72%)
Apr 09, 2020
3940
4400
3740
4360
1,383
+560.00(+14.74%)
Apr 08, 2020
3700
3840
3640
3800
701
+180.00(+4.97%)
Apr 07, 2020
3840
3860
3580
3620
847
-160.00(-4.23%)
Apr 06, 2020
3880
3940
3640
3780
597
+80.00(+2.16%)
Apr 03, 2020
3680
3760
3500
3700
507
+20.00(+0.54%)
Apr 02, 2020
3780
3880
3620
3680
492
-40.00(-1.08%)
Apr 01, 2020
3700
3880
3600
3720
430
+0.00(+0.00%)
Mar 31, 2020
4320
4460
3700
3720
1,104
-580.00(-13.49%)
Mar 30, 2020
4100
4500
3980
4300
873
+200.00(+4.88%)
Mar 27, 2020
3900
4100
3720
4100
744
+80.00(+1.99%)
Mar 26, 2020
3920
4180
3880
4020
1,028
+160.00(+4.15%)
Mar 25, 2020
3840
4000
3500
3860
1,180
+100.00(+2.66%)
Mar 24, 2020
3360
3800
3260
3760
2,169
+600.00(+18.99%)
Mar 23, 2020
3240
3380
2900
3160
1,188
-80.00(-2.47%)
Mar 20, 2020
3300
3340
3120
3240
901
+0.00(+0.00%)
Mar 19, 2020
3240
3520
3160
3240
902
-100.00(-2.99%)
Mar 18, 2020
3340
3620
3200
3340
993
-220.00(-6.18%)
Mar 17, 2020
3520
3700
3140
3560
1,272
+220.00(+6.59%)
Mar 16, 2020
3300
3740
3040
3340
1,644
-580.00(-14.80%)
Mar 13, 2020
3500
3920
2900
3920
2,951
+560.00(+16.67%)
Mar 12, 2020
2980
3600
2700
3360
1,705
-520.00(-13.40%)
Mar 11, 2020
4180
4300
3640
3880
1,884
-340.00(-8.06%)
Mar 10, 2020
4540
4580
4220
4220
1,027
-140.00(-3.21%)
Mar 09, 2020
4800
4800
4100
4360
1,966
-760.00(-14.84%)
Mar 06, 2020
4800
5900
4690
5120
4,579
+480.00(+10.34%)
Mar 05, 2020
4580
5080
4560
4640
1,782
-40.00(-0.85%)
Mar 04, 2020
4780
4860
4220
4680
2,575
+40.00(+0.86%)
Mar 03, 2020
5140
5200
4600
4640
2,213
-440.00(-8.66%)
Mar 02, 2020
5380
5400
4900
5080
1,396
-270.00(-5.05%)
Feb 28, 2020
5000
5640
4900
5350
1,865
-130.00(-2.37%)
Feb 27, 2020
6000
6000
4880
5480
3,869
-800.00(-12.74%)
Feb 26, 2020
6180
6620
6020
6280
3,882
+240.00(+3.97%)
Feb 25, 2020
6160
6360
6000
6040
1,939
-60.00(-0.98%)
Feb 24, 2020
6000
6360
5960
6100
1,870
-90.00(-1.45%)
Feb 21, 2020
6160
6480
6060
6190
4,420
-970.00(-13.55%)
Feb 20, 2020
7260
7260
6740
7160
2,451
-160.00(-2.19%)
Feb 19, 2020
8000
8000
6600
7320
3,678
-560.00(-7.11%)
Feb 18, 2020
8000
8600
7480
7880
6,457
-260.00(-3.19%)
Feb 14, 2020
8360
8480
7140
8140
3,459
-120.00(-1.45%)
Feb 13, 2020
8680
8700
5440
8260
6,728
-380.00(-4.40%)
Feb 12, 2020
9300
9540
8400
8640
3,731
-160.00(-1.82%)
Feb 11, 2020
8640
9280
8300
8800
3,902
+780.00(+9.73%)
Feb 10, 2020
8100
8320
7920
8020
1,854
+160.00(+2.04%)
Feb 07, 2020
7400
8060
7240
7860
1,669
+480.00(+6.50%)
Feb 06, 2020
7200
7500
7060
7380
759
+200.00(+2.79%)
Feb 05, 2020
7340
7500
7020
7180
1,076
-300.00(-4.01%)
Feb 04, 2020
7600
7620
7080
7480
1,190
+40.00(+0.54%)
Feb 03, 2020
7340
7760
7300
7440
951
+40.00(+0.54%)
Jan 31, 2020
7600
7601
6720
7400
1,123
-320.00(-4.15%)
Jan 30, 2020
7600
7880
7200
7720
1,306
+40.00(+0.52%)
Jan 29, 2020
8200
8400
7380
7680
3,116
-160.00(-2.04%)
Jan 28, 2020
7000
7920
6840
7840
2,768
+1020.00(+14.96%)
Jan 27, 2020
6640
7100
6420
6820
1,516
+120.00(+1.79%)
Jan 24, 2020
6280
7160
6280
6700
3,254
+540.00(+8.77%)
Jan 23, 2020
5900
6180
5600
6160
2,082
+500.00(+8.83%)
Jan 22, 2020
5580
5800
5400
5660
954
+80.00(+1.43%)
Jan 21, 2020
5660
5840
5340
5580
1,152
-60.00(-1.06%)
Jan 17, 2020
5860
5860
5640
5640
880
-220.00(-3.75%)
Jan 16, 2020
5760
5980
5640
5860
967
+180.00(+3.17%)
Jan 15, 2020
6000
6060
5600
5680
1,300
-420.00(-6.89%)
Jan 14, 2020
5920
6160
5800
6100
802
+220.00(+3.74%)
Jan 13, 2020
5940
6040
5740
5880
935
-20.00(-0.34%)
Jan 10, 2020
6000
6020
5740
5900
843
-40.00(-0.67%)
Jan 09, 2020
6040
6200
5740
5940
1,150
+100.00(+1.71%)
Jan 08, 2020
5620
5940
5600
5840
735
+120.00(+2.10%)
Jan 07, 2020
5700
5800
5480
5720
768
+20.00(+0.35%)
Jan 06, 2020
5740
6240
5620
5700
1,740
-100.00(-1.72%)
Jan 03, 2020
5660
5880
5500
5800
1,152
-140.00(-2.36%)
Jan 02, 2020
5120
6000
5000
5940
3,372
+940.00(+18.80%)
Dec 31, 2019
4900
5160
4900
5000
727
+80.00(+1.63%)
Dec 30, 2019
4680
5100
4520
4920
779
+60.00(+1.23%)
Dec 27, 2019
4900
4960
4440
4860
1,008
-120.00(-2.41%)
Dec 26, 2019
5280
5300
4860
4980
1,093
-240.00(-4.60%)
Dec 24, 2019
5420
5460
4260
5220
1,996
-140.00(-2.61%)
Dec 23, 2019
5120
5400
5000
5360
2,560
+360.00(+7.20%)
Dec 20, 2019
4700
5000
4640
5000
1,726
+400.00(+8.70%)
Dec 19, 2019
4300
4680
4240
4600
1,809
+300.00(+6.98%)
Dec 18, 2019
4260
4300
4100
4300
483
+40.00(+0.94%)
Dec 17, 2019
4300
4300
4180
4260
544
+20.00(+0.47%)
Dec 16, 2019
4200
4320
4100
4240
924
+100.00(+2.42%)
Dec 13, 2019
4080
4140
4000
4140
1,086
+100.00(+2.48%)
Dec 12, 2019
4000
4060
3800
4040
595
+60.00(+1.51%)
Dec 11, 2019
4000
4060
3900
3980
441
-20.00(-0.50%)
Dec 10, 2019
4080
4080
3960
4000
566
+20.00(+0.50%)
Dec 09, 2019
4120
4160
3980
3980
570
-140.00(-3.40%)
Dec 06, 2019
4040
4140
3900
4120
941
+60.00(+1.48%)
Dec 05, 2019
4000
4100
3960
4060
630
+40.00(+1.00%)
Dec 04, 2019
4140
4200
3940
4020
836
-100.00(-2.43%)
Dec 03, 2019
4240
4260
4120
4120
591
-120.00(-2.83%)
Dec 02, 2019
4220
4360
4100
4240
656
+40.00(+0.95%)
Nov 29, 2019
4120
4200
3940
4200
454
+80.00(+1.94%)
Nov 27, 2019
4240
4300
4040
4120
1,326
-60.00(-1.44%)
Nov 26, 2019
3900
4780
3880
4180
3,314
+380.00(+10.00%)
Nov 25, 2019
3520
3900
3520
3800
1,491
+320.00(+9.20%)
Nov 22, 2019
3520
3560
3320
3480
678
+0.00(+0.00%)
Nov 21, 2019
3480
3620
3420
3480
731
-60.00(-1.69%)
Nov 20, 2019
3300
3540
3260
3540
1,319
+40.00(+1.14%)
Nov 19, 2019
3140
3800
2960
3500
4,983
+760.00(+27.74%)
Nov 18, 2019
2940
2980
2700
2740
1,751
-240.00(-8.05%)
Nov 15, 2019
3300
3800
2800
2980
8,667
-1780.00(-37.39%)
Nov 14, 2019
4400
4960
4300
4760
6,186
+440.00(+10.19%)
Nov 13, 2019
4420
4420
4040
4320
1,928
-100.00(-2.26%)
Nov 12, 2019
4700
4700
4360
4420
2,138
+140.00(+3.27%)
Nov 11, 2019
3960
4580
3920
4280
2,433
-80.00(-1.83%)
Nov 08, 2019
3800
4480
3700
4360
4,403
+300.00(+7.39%)
Nov 07, 2019
4400
4580
3880
4060
3,873
-880.00(-17.81%)
Nov 06, 2019
5640
5940
3860
4940
16,230
+140.00(+2.92%)
Nov 05, 2019
4040
4860
4040
4800
16,466
+1240.00(+34.83%)
Nov 04, 2019
3000
3780
2900
3560
14,411
+860.00(+31.85%)
Nov 01, 2019
2420
2720
2300
2700
6,308
+300.00(+12.50%)
Oct 31, 2019
3000
3080
2060
2400
30,010
+1630.00(+211.69%)
Oct 30, 2019
741.20
741.20
770.00
6
+28.80(+3.89%)
Oct 29, 2019
963.40
978.40
700.00
741.20
5,038
-158.80(-17.64%)
Oct 28, 2019
1400
1500
900.00
900.00
11,895
-1320.00(-59.46%)
Oct 25, 2019
2300
2300
2200
2220
802
-60.00(-2.63%)
Oct 24, 2019
2400
2420
2240
2280
1,165
-100.00(-4.20%)
Oct 23, 2019
2400
2460
2340
2380
651
+0.00(+0.00%)
Oct 22, 2019
2440
2580
2380
2380
763
-80.00(-3.25%)
Oct 21, 2019
2400
2480
2360
2460
351
+80.00(+3.36%)
Oct 18, 2019
2380
2440
2330
2380
297
+0.00(+0.00%)
Oct 17, 2019
2500
2520
2360
2380
588
-100.00(-4.03%)
Oct 16, 2019
2520
2580
2420
2480
495
-20.00(-0.80%)
Oct 15, 2019
2320
2580
2300
2500
1,067
+180.00(+7.76%)
Oct 14, 2019
2260
2320
2240
2320
334
+60.00(+2.65%)
Oct 11, 2019
2300
2300
2220
2260
563
+0.00(+0.00%)
Oct 10, 2019
2300
2340
2240
2260
443
-60.00(-2.59%)
Oct 09, 2019
2400
2448
2280
2320
441
-60.00(-2.52%)
Oct 08, 2019
2360
2440
2280
2380
547
+20.00(+0.85%)
Oct 07, 2019
2240
2400
2220
2360
724
+160.00(+7.27%)
Oct 04, 2019
2260
2300
2180
2200
343
-40.00(-1.79%)
Oct 03, 2019
2240
2360
2200
2240
977
+40.00(+1.82%)
Oct 02, 2019
2260
2320
2160
2200
636
-80.00(-3.51%)
Oct 01, 2019
2400
2460
2220
2280
537
-80.00(-3.39%)
Sep 30, 2019
2320
2560
2280
2360
688
+120.00(+5.36%)
Sep 27, 2019
2100
2520
2100
2240
1,432
+140.00(+6.67%)
Sep 26, 2019
2100
2160
2080
2100
617
+20.00(+0.96%)
Sep 25, 2019
2200
2240
2080
2080
735
-120.00(-5.45%)
Sep 24, 2019
2300
2300
2140
2200
526
-80.00(-3.51%)
Sep 23, 2019
2300
2400
2220
2280
371
-40.00(-1.72%)
Sep 20, 2019
2360
2360
2260
2320
399
-40.00(-1.69%)
Sep 19, 2019
2560
2580
2300
2360
686
-220.00(-8.53%)
Sep 18, 2019
2660
2680
2520
2580
334
-20.00(-0.77%)
Sep 17, 2019
2780
2804
2600
2600
444
-180.00(-6.47%)
Sep 16, 2019
2900
2911
2740
2780
303
-100.00(-3.47%)
Sep 13, 2019
3000
3017
2820
2880
456
-120.00(-4.00%)
Sep 12, 2019
3080
3100
2940
3000
507
+80.00(+2.74%)
Sep 11, 2019
2780
3180
2720
2920
1,067
+200.00(+7.35%)
Sep 10, 2019
2700
2840
2680
2720
382
+0.00(+0.00%)
Sep 09, 2019
2780
2800
2640
2720
393
-20.00(-0.73%)
Sep 06, 2019
2560
2860
2560
2740
1,129
+240.00(+9.60%)
Sep 05, 2019
2260
2600
2200
2500
371
+220.00(+9.65%)
Sep 04, 2019
2240
2300
2180
2280
204
+40.00(+1.79%)
Sep 03, 2019
2240
2240
2100
2240
152
+40.00(+1.82%)
Aug 30, 2019
2260
2300
2160
2200
134
-20.00(-0.90%)
Aug 29, 2019
2160
2380
2160
2220
464
+60.00(+2.78%)
Aug 28, 2019
2100
2180
2088
2160
51
+80.00(+3.85%)
Aug 27, 2019
2160
2220
2080
2080
73
-80.00(-3.70%)
Aug 26, 2019
2140
2200
2060
2160
107
+20.00(+0.93%)
Aug 23, 2019
2220
2220
2140
2140
106
-100.00(-4.46%)
Aug 22, 2019
2280
2280
2160
2240
139
+0.00(+0.00%)
Aug 21, 2019
2280
2280
2200
2240
152
-40.00(-1.75%)
Aug 20, 2019
2280
2320
2260
2280
59
-20.00(-0.87%)
Aug 19, 2019
2280
2320
2200
2300
149
+60.00(+2.68%)
Aug 16, 2019
2240
2340
2184
2240
450
+20.00(+0.90%)
Aug 15, 2019
2300
2360
2160
2220
218
-100.00(-4.31%)
Aug 14, 2019
2300
2320
2200
2320
181
+20.00(+0.87%)
Aug 13, 2019
2280
2360
2240
2300
206
+40.00(+1.77%)
Aug 12, 2019
2200
2440
2200
2260
455
+60.00(+2.73%)
Aug 09, 2019
2180
2270
2160
2200
213
+20.00(+0.92%)
Aug 08, 2019
2180
2320
2100
2180
260
+0.00(+0.00%)
Aug 07, 2019
2120
2200
1940
2180
316
+60.00(+2.83%)
Aug 06, 2019
2040
2180
2020
2120
346
+100.00(+4.95%)
Aug 05, 2019
2000
2100
1960
2020
383
+30.00(+1.51%)
Aug 02, 2019
1980
2040
1900
1990
1,465
-210.00(-9.55%)
Aug 01, 2019
2380
2500
2200
2200
84
-120.00(-5.17%)
Jul 31, 2019
2440
2489
2180
2320
230
-120.00(-4.92%)
Jul 30, 2019
2500
2520
2380
2440
103
-60.00(-2.40%)
Jul 29, 2019
2620
2740
2340
2500
217
-100.00(-3.85%)
Jul 26, 2019
2540
2760
2340
2600
107
+20.00(+0.78%)
Jul 25, 2019
2500
2580
2300
2580
128
+100.00(+4.03%)
Jul 24, 2019
2540
2580
2480
2480
42
-60.00(-2.36%)
Jul 23, 2019
2640
2640
2520
2540
77
-120.00(-4.51%)
Jul 22, 2019
2560
2680
2523
2660
58
+100.00(+3.91%)
Jul 19, 2019
2620
2684
2460
2560
91
-40.00(-1.54%)
Jul 18, 2019
2600
2620
2540
2600
41
+20.00(+0.78%)
Jul 17, 2019
2560
2620
2540
2580
38
+20.00(+0.78%)
Jul 16, 2019
2700
2720
2520
2560
67
-120.00(-4.48%)
Jul 15, 2019
2580
2840
2500
2680
168
+102.00(+3.96%)
Jul 12, 2019
2800
2840
2460
2578
250
-222.00(-7.93%)
Jul 11, 2019
2960
3040
2800
2800
94
-160.00(-5.41%)
Jul 10, 2019
3040
3080
2840
2960
73
-20.00(-0.67%)
Jul 09, 2019
3120
3280
2960
2980
171
-140.00(-4.49%)
Jul 08, 2019
3000
3180
3000
3120
145
+60.00(+1.96%)
Jul 05, 2019
2960
3060
2760
3060
94
+100.00(+3.38%)
Jul 03, 2019
3000
3000
2940
2960
56
-40.00(-1.33%)
Jul 02, 2019
3000
3000
2920
3000
79
+60.00(+2.04%)
Jul 01, 2019
2920
3000
2917
2940
45
+20.00(+0.68%)
Jun 28, 2019
2840
2940
2800
2920
62
+100.00(+3.55%)
Jun 27, 2019
2840
2880
2740
2820
50
-20.00(-0.70%)
Jun 26, 2019
2860
2920
2760
2840
26
-40.00(-1.39%)
Jun 25, 2019
2880
2940
2740
2880
304
+20.00(+0.70%)
Jun 24, 2019
2900
2900
2740
2860
90
-40.00(-1.38%)
Jun 21, 2019
2840
2940
2840
2900
126
+60.00(+2.11%)
Jun 20, 2019
2800
2900
2760
2840
148
+60.00(+2.16%)
Jun 19, 2019
2760
2800
2760
2780
29
+40.00(+1.46%)
Jun 18, 2019
2820
2820
2740
2740
67
-40.00(-1.44%)
Jun 17, 2019
2640
2800
2620
2780
79
+120.00(+4.51%)
Jun 14, 2019
2620
2680
2590
2660
35
+40.00(+1.53%)
Jun 13, 2019
2640
2700
2600
2620
48
-60.00(-2.24%)
Jun 12, 2019
2680
2740
2520
2680
132
+20.00(+0.75%)
Jun 11, 2019
2640
2660
2500
2660
90
+120.00(+4.72%)
Jun 10, 2019
2320
2680
2310
2540
302
+280.00(+12.39%)
Jun 07, 2019
2500
2760
2160
2260
559
+200.00(+9.71%)
Jun 06, 2019
2240
2420
2040
2060
113
-160.20(-7.22%)
Jun 05, 2019
2340
2460
2200
2220
51
-139.80(-5.92%)
Jun 04, 2019
2420
2420
2100
2360
123
-60.00(-2.48%)
Jun 03, 2019
2520
2520
2400
2420
55
-80.00(-3.20%)
May 31, 2019
2500
2609
2449
2500
62
-20.00(-0.79%)
May 30, 2019
2440
2580
2440
2520
35
+80.00(+3.28%)
May 29, 2019
2500
2593
2440
2440
44
-100.00(-3.94%)
May 28, 2019
2680
2680
2500
2540
70
-120.00(-4.51%)
May 24, 2019
2640
2700
2556
2660
55
+0.00(+0.00%)
May 23, 2019
2660
2700
2400
2660
151
-100.00(-3.62%)
May 22, 2019
2900
2990
2700
2760
278
-60.00(-2.13%)
May 21, 2019
2820
2860
2740
2820
100
+40.00(+1.44%)
May 20, 2019
2800
2900
2780
2780
53
-40.00(-1.42%)
May 17, 2019
2920
2920
2760
2820
98
-100.00(-3.42%)
May 16, 2019
2800
2940
2756
2920
65
+180.00(+6.57%)
May 15, 2019
2760
2840
2700
2740
80
-20.00(-0.72%)
May 14, 2019
2740
2860
2700
2760
66
+0.00(+0.00%)
May 13, 2019
2840
2900
2740
2760
63
-100.00(-3.50%)
May 10, 2019
2800
2920
2780
2860
45
-20.00(-0.69%)
May 09, 2019
2900
2900
2680
2880
77
-20.00(-0.69%)
May 08, 2019
2880
2940
2840
2900
28
+20.00(+0.69%)
May 07, 2019
2960
3000
2820
2880
33
-80.00(-2.70%)
May 06, 2019
2980
3000
2900
2960
38
-40.00(-1.33%)
May 03, 2019
2880
3000
2800
3000
101
+40.00(+1.35%)
May 02, 2019
2940
2960
2801
2960
42
-20.00(-0.67%)
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.