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
Check-Cap Ltd Ord
(NQ:
CHEK
)
1.110
-0.030 (-2.63%)
Streaming Delayed Price
Updated: 3:37 PM EDT, Oct 31, 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 28, 2017
508.80
522.26
506.40
516.00
67
+4.80(+0.94%)
Apr 27, 2017
523.20
523.20
504.00
511.20
56
-12.00(-2.29%)
Apr 26, 2017
511.20
523.20
506.40
523.20
137
+7.20(+1.40%)
Apr 25, 2017
518.40
518.40
508.80
516.00
49
-4.80(-0.92%)
Apr 24, 2017
504.00
523.20
496.80
520.80
235
+12.00(+2.36%)
Apr 21, 2017
508.80
513.60
504.00
508.80
51
-7.20(-1.40%)
Apr 20, 2017
533.23
533.23
513.60
516.00
148
-9.60(-1.83%)
Apr 19, 2017
520.80
528.00
520.56
525.60
18
-12.00(-2.23%)
Apr 18, 2017
516.00
552.00
516.00
537.60
220
+19.20(+3.70%)
Apr 17, 2017
516.00
549.60
516.00
518.40
28
-3.98(-0.76%)
Apr 13, 2017
530.40
540.00
518.40
522.38
36
-3.22(-0.61%)
Apr 12, 2017
532.80
547.20
516.00
525.60
51
-4.80(-0.90%)
Apr 11, 2017
528.00
540.00
516.00
530.40
118
+13.61(+2.63%)
Apr 10, 2017
528.00
528.00
516.79
516.79
57
-5.35(-1.03%)
Apr 07, 2017
527.23
547.20
511.20
522.14
167
-1.06(-0.20%)
Apr 06, 2017
540.00
540.00
516.00
523.20
75
+7.20(+1.40%)
Apr 05, 2017
540.00
549.60
508.82
516.00
136
-31.20(-5.70%)
Apr 04, 2017
539.98
571.20
526.63
547.20
266
+24.00(+4.59%)
Apr 03, 2017
516.00
539.76
508.80
523.20
254
+9.60(+1.87%)
Mar 31, 2017
511.20
513.60
501.60
513.60
59
+0.02(+0.00%)
Mar 30, 2017
511.20
513.60
501.60
513.58
108
+14.38(+2.88%)
Mar 29, 2017
508.80
518.57
499.20
499.20
151
-19.20(-3.70%)
Mar 28, 2017
523.20
523.20
496.80
518.40
111
-4.80(-0.92%)
Mar 27, 2017
520.80
523.20
506.64
523.20
125
+2.40(+0.46%)
Mar 24, 2017
511.20
528.00
511.20
520.80
248
+12.00(+2.36%)
Mar 23, 2017
511.20
511.20
504.00
508.80
49
-2.40(-0.47%)
Mar 22, 2017
532.80
532.80
504.74
511.20
210
+9.60(+1.91%)
Mar 21, 2017
508.80
520.80
499.20
501.60
157
-12.00(-2.34%)
Mar 20, 2017
525.60
535.20
513.60
513.60
90
-7.20(-1.38%)
Mar 17, 2017
535.20
535.20
504.00
520.80
109
+12.00(+2.36%)
Mar 16, 2017
518.40
518.40
504.00
508.80
114
-2.40(-0.47%)
Mar 15, 2017
511.20
523.08
504.02
511.20
195
+0.00(+0.00%)
Mar 14, 2017
508.80
511.20
508.80
511.20
43
+2.40(+0.47%)
Mar 13, 2017
504.00
519.53
504.00
508.80
231
-14.40(-2.75%)
Mar 10, 2017
516.00
523.20
516.00
523.20
139
+7.20(+1.40%)
Mar 09, 2017
511.20
520.80
511.20
516.00
151
+4.80(+0.94%)
Mar 08, 2017
508.80
517.63
504.00
511.20
51
+7.20(+1.43%)
Mar 07, 2017
499.20
525.60
496.80
504.00
317
+4.80(+0.96%)
Mar 06, 2017
501.60
523.20
499.20
499.20
244
-24.00(-4.59%)
Mar 03, 2017
523.20
528.00
506.40
523.20
291
+2.40(+0.46%)
Mar 02, 2017
528.00
540.00
499.20
520.80
307
-7.18(-1.36%)
Mar 01, 2017
504.00
528.00
496.80
527.98
344
+23.98(+4.76%)
Feb 28, 2017
528.00
528.60
496.80
504.00
678
-24.00(-4.55%)
Feb 27, 2017
532.80
540.00
528.00
528.00
178
-12.00(-2.22%)
Feb 24, 2017
542.40
542.40
535.20
540.00
110
-4.30(-0.79%)
Feb 23, 2017
542.40
544.56
540.00
544.30
30
+4.27(+0.79%)
Feb 22, 2017
542.40
543.98
540.00
540.02
69
-2.38(-0.44%)
Feb 21, 2017
542.40
552.00
535.20
542.40
530
-2.40(-0.44%)
Feb 17, 2017
544.80
544.80
544.80
0
-4.80(-0.87%)
Feb 16, 2017
564.00
564.00
540.00
549.60
142
-21.60(-3.78%)
Feb 15, 2017
573.60
573.60
544.80
571.20
410
+0.00(+0.00%)
Feb 14, 2017
578.40
578.40
566.40
571.20
201
+7.20(+1.28%)
Feb 13, 2017
566.40
578.40
559.20
564.00
57
+0.00(+0.00%)
Feb 10, 2017
564.00
576.00
557.04
564.00
177
+2.40(+0.43%)
Feb 09, 2017
552.00
564.00
546.24
561.60
114
+9.60(+1.74%)
Feb 08, 2017
554.40
573.60
549.60
552.00
113
+4.13(+0.75%)
Feb 07, 2017
542.40
554.71
542.40
547.87
81
+0.67(+0.12%)
Feb 06, 2017
547.20
554.40
542.69
547.20
142
-7.20(-1.30%)
Feb 03, 2017
552.00
564.00
537.60
554.40
176
+0.00(+0.00%)
Feb 02, 2017
540.00
554.40
537.60
554.40
125
+16.80(+3.12%)
Feb 01, 2017
540.00
549.50
537.60
537.60
617
-4.80(-0.88%)
Jan 31, 2017
559.20
570.00
540.00
542.40
390
-15.60(-2.80%)
Jan 30, 2017
576.00
576.00
556.80
558.00
182
-18.00(-3.12%)
Jan 27, 2017
585.60
588.00
559.20
576.00
194
-4.80(-0.83%)
Jan 26, 2017
576.00
597.60
566.40
580.80
279
+4.80(+0.83%)
Jan 25, 2017
580.80
595.20
576.00
576.00
141
-4.80(-0.83%)
Jan 24, 2017
580.80
595.20
575.76
580.80
313
+9.60(+1.68%)
Jan 23, 2017
585.60
585.60
559.20
571.20
136
-9.60(-1.65%)
Jan 20, 2017
572.88
600.00
572.88
580.80
120
+12.00(+2.11%)
Jan 19, 2017
573.60
609.60
559.20
568.80
447
+6.36(+1.13%)
Jan 18, 2017
562.94
566.40
559.20
562.44
184
+3.24(+0.58%)
Jan 17, 2017
566.14
612.00
559.20
559.20
148
+0.00(+0.00%)
Jan 13, 2017
559.20
559.20
559.20
0
+0.00(+0.00%)
Jan 12, 2017
556.80
563.76
556.80
559.20
155
-4.80(-0.85%)
Jan 11, 2017
576.00
576.00
559.20
564.00
390
-12.00(-2.08%)
Jan 10, 2017
576.00
578.40
571.20
576.00
89
+0.00(+0.00%)
Jan 09, 2017
583.20
583.20
566.40
576.00
123
-7.20(-1.23%)
Jan 06, 2017
588.00
588.00
583.20
583.20
194
-2.40(-0.41%)
Jan 05, 2017
595.20
633.60
580.80
585.60
272
-2.40(-0.41%)
Jan 04, 2017
576.00
597.60
576.00
588.00
282
+14.40(+2.51%)
Jan 03, 2017
578.40
597.60
573.60
573.60
431
+9.60(+1.70%)
Dec 30, 2016
564.00
564.00
564.00
0
+0.00(+0.00%)
Dec 29, 2016
567.98
568.27
559.20
564.00
92
+2.40(+0.43%)
Dec 28, 2016
561.60
566.38
559.20
561.60
62
-7.20(-1.27%)
Dec 27, 2016
568.80
580.80
561.60
568.80
256
+7.20(+1.28%)
Dec 23, 2016
561.60
561.60
561.60
0
+7.20(+1.30%)
Dec 22, 2016
556.80
560.16
552.00
554.40
150
+2.40(+0.43%)
Dec 21, 2016
554.40
559.20
552.00
552.00
113
-9.60(-1.71%)
Dec 20, 2016
571.20
571.20
553.82
561.60
94
-4.80(-0.85%)
Dec 19, 2016
568.80
578.40
549.60
566.40
102
+9.60(+1.72%)
Dec 16, 2016
571.20
573.74
549.84
556.80
242
-9.60(-1.69%)
Dec 15, 2016
576.00
578.40
564.00
566.40
106
-7.20(-1.26%)
Dec 14, 2016
576.00
583.18
564.00
573.60
168
-2.40(-0.42%)
Dec 13, 2016
576.00
580.80
566.40
576.00
162
-4.80(-0.83%)
Dec 12, 2016
585.60
587.76
559.20
580.80
272
+2.40(+0.41%)
Dec 09, 2016
576.00
601.51
554.40
578.40
578
-7.20(-1.23%)
Dec 08, 2016
588.00
600.00
580.80
585.60
119
-12.00(-2.01%)
Dec 07, 2016
626.40
627.60
576.00
597.60
520
-26.40(-4.23%)
Dec 06, 2016
648.00
648.00
614.40
624.00
805
+0.00(+0.00%)
Dec 05, 2016
643.20
648.00
608.06
624.00
1,214
+36.00(+6.12%)
Dec 02, 2016
563.95
592.80
547.20
588.00
1,045
+40.80(+7.46%)
Dec 01, 2016
530.16
564.00
523.20
547.20
408
+16.80(+3.17%)
Nov 30, 2016
528.00
541.20
518.40
530.40
403
+9.60(+1.84%)
Nov 29, 2016
537.60
537.60
518.40
520.80
356
-28.80(-5.24%)
Nov 28, 2016
559.20
562.80
540.00
549.60
266
-9.60(-1.72%)
Nov 25, 2016
542.40
559.20
542.40
559.20
62
+14.40(+2.64%)
Nov 23, 2016
544.80
544.80
544.80
0
-16.80(-2.99%)
Nov 22, 2016
602.40
603.00
552.00
561.60
367
-40.80(-6.77%)
Nov 21, 2016
636.00
648.00
600.00
602.40
317
-28.80(-4.56%)
Nov 18, 2016
696.00
696.00
619.97
631.20
913
-64.80(-9.31%)
Nov 17, 2016
648.00
698.40
628.27
696.00
1,569
+67.20(+10.69%)
Nov 16, 2016
600.00
638.40
590.40
628.80
761
+31.20(+5.22%)
Nov 15, 2016
600.00
612.00
588.00
597.60
471
+0.00(+0.00%)
Nov 14, 2016
576.00
600.00
566.40
597.60
967
+19.20(+3.32%)
Nov 11, 2016
578.40
583.20
540.00
578.40
593
+26.40(+4.78%)
Nov 10, 2016
520.80
576.00
506.40
552.00
778
+45.60(+9.00%)
Nov 09, 2016
496.80
511.06
492.00
506.40
255
+12.00(+2.43%)
Nov 08, 2016
499.20
506.40
490.58
494.40
226
-9.60(-1.90%)
Nov 07, 2016
520.80
520.80
487.20
504.00
266
-4.80(-0.94%)
Nov 04, 2016
492.00
520.80
482.42
508.80
234
+14.40(+2.91%)
Nov 03, 2016
506.40
516.00
480.00
494.40
252
-14.40(-2.83%)
Nov 02, 2016
504.00
518.40
492.00
508.80
270
+4.80(+0.95%)
Nov 01, 2016
530.40
532.80
480.00
504.00
626
-28.80(-5.41%)
Oct 31, 2016
540.00
562.66
528.00
532.80
652
-4.80(-0.89%)
Oct 28, 2016
568.80
576.00
528.00
537.60
1,357
-21.60(-3.86%)
Oct 27, 2016
568.80
708.00
554.40
559.20
7,523
-2.40(-0.43%)
Oct 26, 2016
525.60
566.40
518.40
561.60
2,949
+36.00(+6.85%)
Oct 25, 2016
571.20
571.20
520.80
525.60
1,842
-2.40(-0.45%)
Oct 24, 2016
540.00
552.00
504.00
528.00
7,961
+103.20(+24.29%)
Oct 21, 2016
427.20
427.20
412.80
424.80
106
-4.80(-1.12%)
Oct 20, 2016
434.40
439.20
420.00
429.60
118
-4.80(-1.10%)
Oct 19, 2016
446.40
448.80
432.00
434.40
36
-2.40(-0.55%)
Oct 18, 2016
441.60
460.80
420.00
436.80
275
-4.80(-1.09%)
Oct 17, 2016
434.40
460.80
432.00
441.60
263
+2.42(+0.55%)
Oct 14, 2016
480.00
480.00
432.00
439.18
115
+0.22(+0.05%)
Oct 13, 2016
446.16
446.16
432.00
438.96
171
-12.24(-2.71%)
Oct 12, 2016
456.00
465.60
446.40
451.20
34
+0.00(+0.00%)
Oct 11, 2016
480.00
480.00
441.07
451.20
59
+2.40(+0.53%)
Oct 10, 2016
460.80
460.80
434.40
448.80
289
-14.40(-3.11%)
Oct 07, 2016
463.20
475.18
456.07
463.20
36
+9.60(+2.12%)
Oct 06, 2016
460.80
472.13
444.00
453.60
55
-7.20(-1.56%)
Oct 05, 2016
444.00
475.20
420.00
460.80
98
+0.00(+0.00%)
Oct 04, 2016
470.40
470.40
422.40
460.80
386
-9.60(-2.04%)
Oct 03, 2016
477.60
477.60
463.20
470.40
20
-4.80(-1.01%)
Sep 30, 2016
484.80
484.80
460.80
475.20
43
-2.40(-0.50%)
Sep 29, 2016
475.20
480.53
475.20
477.60
100
+14.40(+3.11%)
Sep 28, 2016
460.80
487.18
460.80
463.20
76
+0.00(+0.00%)
Sep 27, 2016
482.40
484.80
460.80
463.20
60
+2.40(+0.52%)
Sep 26, 2016
492.00
504.00
458.40
460.80
301
-31.20(-6.34%)
Sep 23, 2016
494.40
504.00
492.00
492.00
34
-4.80(-0.97%)
Sep 22, 2016
490.85
498.24
485.04
496.80
35
+11.98(+2.47%)
Sep 21, 2016
467.28
487.20
467.28
484.82
48
+16.82(+3.59%)
Sep 20, 2016
506.40
506.40
456.00
468.00
298
-40.80(-8.02%)
Sep 19, 2016
518.02
520.80
498.96
508.80
152
-14.40(-2.75%)
Sep 16, 2016
523.20
538.97
513.60
523.20
152
+0.00(+0.00%)
Sep 15, 2016
532.80
532.80
516.00
523.20
167
+2.40(+0.46%)
Sep 14, 2016
532.80
534.62
516.00
520.80
181
-2.40(-0.46%)
Sep 13, 2016
520.80
547.18
511.44
523.20
358
+2.40(+0.46%)
Sep 12, 2016
496.80
523.20
496.80
520.80
238
+26.38(+5.33%)
Sep 09, 2016
513.60
513.60
486.72
494.42
171
-4.78(-0.96%)
Sep 08, 2016
485.54
515.69
485.54
499.20
76
+9.60(+1.96%)
Sep 07, 2016
472.80
504.00
472.80
489.60
284
+16.80(+3.55%)
Sep 06, 2016
492.00
492.00
470.40
472.80
211
-16.80(-3.43%)
Sep 02, 2016
480.00
489.60
489.60
489.60
57
+14.40(+3.03%)
Sep 01, 2016
489.60
489.60
451.20
475.20
182
-12.00(-2.46%)
Aug 31, 2016
492.00
499.56
480.00
487.20
107
-2.40(-0.49%)
Aug 30, 2016
492.00
516.00
484.80
489.60
703
+4.80(+0.99%)
Aug 29, 2016
458.40
489.60
444.00
484.80
228
+36.00(+8.02%)
Aug 26, 2016
458.30
458.30
446.40
448.80
55
+0.00(+0.00%)
Aug 25, 2016
468.00
468.00
446.40
448.80
103
-14.40(-3.11%)
Aug 24, 2016
468.00
488.40
460.80
463.20
346
+0.00(+0.00%)
Aug 23, 2016
450.00
482.40
448.03
463.20
211
+4.80(+1.05%)
Aug 22, 2016
472.80
472.80
432.02
458.40
165
-9.58(-2.05%)
Aug 19, 2016
448.80
470.40
445.70
467.98
161
+19.18(+4.27%)
Aug 18, 2016
458.40
477.53
420.00
448.80
415
-14.40(-3.11%)
Aug 17, 2016
475.20
487.18
427.22
463.20
588
-12.00(-2.53%)
Aug 16, 2016
504.00
511.20
456.00
475.20
371
-16.80(-3.41%)
Aug 15, 2016
489.60
492.00
460.80
492.00
432
+2.40(+0.49%)
Aug 12, 2016
489.60
496.78
480.00
489.60
412
-4.80(-0.97%)
Aug 11, 2016
516.00
528.00
480.00
494.40
1,003
-33.60(-6.36%)
Aug 10, 2016
564.00
564.00
516.00
528.00
1,233
-36.00(-6.38%)
Aug 09, 2016
537.60
576.00
516.12
564.00
1,912
+21.60(+3.98%)
Aug 08, 2016
597.60
597.60
523.20
542.40
6,508
-184.80(-25.41%)
Aug 05, 2016
768.00
820.80
609.60
727.20
24,152
+141.60(+24.18%)
Aug 04, 2016
422.40
804.00
422.40
585.60
26,568
+252.00(+75.54%)
Aug 03, 2016
300.24
336.00
297.60
333.60
167
+26.40(+8.59%)
Aug 02, 2016
316.80
316.80
300.00
307.20
10
-4.80(-1.54%)
Aug 01, 2016
307.20
316.80
302.40
312.00
58
+9.60(+3.17%)
Jul 29, 2016
312.00
316.80
300.00
302.40
110
-16.32(-5.12%)
Jul 28, 2016
316.80
336.00
302.40
318.72
71
-0.48(-0.15%)
Jul 27, 2016
314.40
348.00
290.40
319.20
454
+16.78(+5.55%)
Jul 26, 2016
309.62
319.20
300.00
302.42
21
+9.62(+3.29%)
Jul 25, 2016
307.20
321.60
278.42
292.80
36
+9.60(+3.39%)
Jul 22, 2016
302.40
311.98
276.67
283.20
66
-28.80(-9.23%)
Jul 21, 2016
300.00
333.60
296.40
312.00
292
+12.00(+4.00%)
Jul 20, 2016
276.00
340.56
276.00
300.00
212
+16.80(+5.93%)
Jul 19, 2016
292.80
292.80
261.60
283.20
108
+4.80(+1.72%)
Jul 18, 2016
297.60
307.20
259.20
278.40
305
-12.00(-4.13%)
Jul 15, 2016
319.20
331.20
288.00
290.40
110
-25.20(-7.98%)
Jul 14, 2016
348.00
362.40
312.00
315.60
337
-22.80(-6.74%)
Jul 13, 2016
347.98
460.80
338.40
338.40
4,112
+2.40(+0.71%)
Jul 12, 2016
343.20
350.40
324.00
336.00
179
-7.20(-2.10%)
Jul 11, 2016
338.40
348.00
312.34
343.20
122
-2.40(-0.69%)
Jul 08, 2016
324.00
352.80
312.00
345.60
372
+12.00(+3.60%)
Jul 07, 2016
333.60
352.78
333.60
333.60
20
-14.38(-4.13%)
Jul 05, 2016
316.80
347.98
314.40
347.98
62
+33.58(+10.68%)
Jul 01, 2016
331.20
314.40
314.40
314.40
42
-19.20(-5.76%)
Jun 30, 2016
343.20
348.00
312.00
333.60
190
-9.60(-2.80%)
Jun 29, 2016
340.80
369.89
312.00
343.20
785
+7.20(+2.14%)
Jun 28, 2016
249.62
396.00
249.62
336.00
1,520
+86.40(+34.62%)
Jun 27, 2016
239.98
264.00
239.98
249.60
126
+9.62(+4.01%)
Jun 24, 2016
240.00
240.00
232.80
239.98
114
+0.46(+0.19%)
Jun 23, 2016
264.00
264.00
236.40
239.52
833
-31.68(-11.68%)
Jun 22, 2016
276.00
276.00
256.80
271.20
185
-4.80(-1.74%)
Jun 21, 2016
290.40
290.40
246.24
276.00
41
-16.80(-5.74%)
Jun 20, 2016
316.80
316.80
286.08
292.80
123
-19.20(-6.15%)
Jun 17, 2016
321.58
321.58
312.00
312.00
42
+0.00(+0.00%)
Jun 16, 2016
312.02
313.46
312.00
312.00
21
-7.20(-2.26%)
Jun 15, 2016
321.60
328.80
312.07
319.20
24
-12.34(-3.72%)
Jun 14, 2016
324.00
331.54
324.00
331.54
5
+0.34(+0.10%)
Jun 13, 2016
348.00
352.80
322.66
331.20
104
-12.02(-3.50%)
Jun 10, 2016
360.00
363.60
343.22
343.22
39
-11.98(-3.37%)
Jun 09, 2016
336.00
355.20
329.28
355.20
102
+38.40(+12.12%)
Jun 08, 2016
302.42
316.80
302.42
316.80
28
-19.39(-5.77%)
Jun 07, 2016
362.40
362.40
333.60
336.19
58
-23.81(-6.61%)
Jun 06, 2016
360.00
405.58
360.00
360.00
19
+0.00(+0.00%)
Jun 03, 2016
373.13
373.13
336.00
360.00
34
-12.00(-3.23%)
Jun 02, 2016
408.00
408.00
372.00
372.00
26
-21.60(-5.49%)
Jun 01, 2016
444.00
448.80
391.20
393.60
65
-43.20(-9.89%)
May 31, 2016
456.00
463.56
436.80
436.80
7
-31.20(-6.67%)
May 27, 2016
456.00
468.00
468.00
468.00
17
-12.00(-2.50%)
May 26, 2016
516.48
516.48
480.00
480.00
32
+0.00(+0.00%)
May 25, 2016
516.00
532.80
432.02
480.00
66
-11.76(-2.39%)
May 24, 2016
489.60
491.76
468.00
491.76
4
+11.78(+2.46%)
May 23, 2016
480.02
480.02
436.80
479.98
47
-14.42(-2.92%)
May 20, 2016
516.00
561.60
482.40
494.40
38
-13.87(-2.73%)
May 19, 2016
575.98
575.98
499.20
508.27
34
-79.73(-13.56%)
May 18, 2016
588.02
588.24
588.00
588.00
52
-0.24(-0.04%)
May 17, 2016
576.02
623.98
576.02
588.24
3
-4.75(-0.80%)
May 16, 2016
590.40
619.18
540.00
592.99
22
-29.95(-4.81%)
May 12, 2016
623.04
622.94
622.94
622.94
2
+30.12(+5.08%)
May 11, 2016
621.60
621.60
590.40
592.82
11
-31.18(-5.00%)
May 10, 2016
624.00
624.00
624.00
624.00
2
-18.50(-2.88%)
May 09, 2016
718.70
718.70
642.50
642.50
2
+47.30(+7.95%)
May 06, 2016
696.00
696.00
595.20
595.20
55
-52.82(-8.15%)
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.