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
Kempharm Inc
(NQ:
KMPH
)
5.810
UNCHANGED
Last Price
Updated: 4:00 PM EST, Feb 28, 2023
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 29, 2022
4.320
4.510
4.210
4.470
1,100,698
+0.14(+3.23%)
Apr 28, 2022
4.430
4.530
4.180
4.330
700,353
-0.07(-1.59%)
Apr 27, 2022
4.460
4.530
4.280
4.400
417,852
-0.04(-1.01%)
Apr 26, 2022
4.630
4.630
4.350
4.445
499,918
-0.21(-4.41%)
Apr 25, 2022
4.700
4.730
4.460
4.650
635,141
-0.08(-1.69%)
Apr 22, 2022
4.220
4.900
4.200
4.730
1,452,812
+0.50(+11.82%)
Apr 21, 2022
4.510
4.510
4.110
4.230
564,207
-0.23(-5.16%)
Apr 20, 2022
4.510
4.590
4.280
4.460
550,703
-0.05(-1.11%)
Apr 19, 2022
4.150
4.540
4.150
4.510
489,957
+0.36(+8.67%)
Apr 18, 2022
4.280
4.339
4.100
4.150
750,994
-0.12(-2.81%)
Apr 14, 2022
4.570
4.570
4.207
4.270
599,149
-0.31(-6.77%)
Apr 13, 2022
4.350
4.680
4.340
4.580
495,833
+0.20(+4.57%)
Apr 12, 2022
4.520
4.630
4.330
4.380
775,801
-0.09(-2.01%)
Apr 11, 2022
4.710
4.750
4.430
4.470
579,837
-0.30(-6.29%)
Apr 08, 2022
5.070
5.070
4.730
4.770
720,117
-0.30(-5.92%)
Apr 07, 2022
5.060
5.160
4.950
5.070
416,677
+0.01(+0.20%)
Apr 06, 2022
5.110
5.130
4.960
5.060
461,695
-0.14(-2.69%)
Apr 05, 2022
5.250
5.312
5.052
5.200
616,739
-0.01(-0.19%)
Apr 04, 2022
5.170
5.310
5.120
5.210
358,352
+0.04(+0.77%)
Apr 01, 2022
5.050
5.330
4.990
5.170
816,125
+0.14(+2.78%)
Mar 31, 2022
5.300
5.330
4.890
5.030
937,003
-0.29(-5.45%)
Mar 30, 2022
5.330
5.710
5.260
5.320
1,030,098
+0.04(+0.76%)
Mar 29, 2022
5.200
5.360
5.150
5.280
486,717
+0.18(+3.53%)
Mar 28, 2022
5.110
5.196
4.980
5.100
484,991
+0.00(+0.00%)
Mar 25, 2022
5.330
5.370
5.050
5.100
371,060
-0.28(-5.20%)
Mar 24, 2022
5.050
5.400
5.000
5.380
354,133
+0.34(+6.75%)
Mar 23, 2022
5.180
5.200
4.995
5.040
457,493
-0.15(-2.89%)
Mar 22, 2022
5.050
5.340
5.030
5.190
362,963
+0.13(+2.57%)
Mar 21, 2022
5.360
5.450
5.050
5.060
336,886
-0.29(-5.42%)
Mar 18, 2022
5.530
5.680
5.320
5.350
604,000
-0.29(-5.14%)
Mar 17, 2022
5.330
5.730
5.300
5.640
398,113
+0.35(+6.62%)
Mar 16, 2022
5.190
5.370
5.080
5.290
543,652
+0.17(+3.32%)
Mar 15, 2022
5.020
5.185
4.990
5.120
401,694
+0.12(+2.40%)
Mar 14, 2022
5.230
5.300
4.980
5.000
421,971
-0.23(-4.40%)
Mar 11, 2022
5.430
5.580
5.220
5.230
362,241
-0.19(-3.51%)
Mar 10, 2022
5.560
5.615
5.300
5.420
380,836
-0.17(-3.04%)
Mar 09, 2022
5.470
5.710
5.431
5.590
295,815
+0.23(+4.29%)
Mar 08, 2022
5.450
5.570
5.330
5.360
386,949
-0.10(-1.83%)
Mar 07, 2022
5.210
5.590
5.200
5.460
405,925
+0.20(+3.80%)
Mar 04, 2022
5.370
5.500
5.210
5.260
423,867
-0.19(-3.49%)
Mar 03, 2022
5.840
5.850
5.370
5.450
492,059
-0.35(-6.03%)
Mar 02, 2022
5.700
5.820
5.660
5.800
174,736
+0.11(+1.93%)
Mar 01, 2022
5.950
6.070
5.640
5.690
290,805
-0.24(-4.05%)
Feb 28, 2022
5.800
6.130
5.800
5.930
451,266
+0.07(+1.19%)
Feb 25, 2022
5.930
5.930
5.785
5.860
232,229
-0.02(-0.34%)
Feb 24, 2022
5.230
5.915
5.211
5.880
381,635
+0.34(+6.14%)
Feb 23, 2022
5.810
5.950
5.520
5.540
519,916
-0.18(-3.15%)
Feb 22, 2022
5.620
6.020
5.600
5.720
572,068
+0.03(+0.53%)
Feb 18, 2022
5.690
0
+0.05(+0.89%)
Feb 17, 2022
5.970
6.150
5.630
5.640
908,995
-0.36(-6.00%)
Feb 16, 2022
6.130
6.160
5.930
6.000
474,819
-0.17(-2.76%)
Feb 15, 2022
6.230
6.333
6.060
6.170
566,560
+0.08(+1.31%)
Feb 14, 2022
6.130
6.350
6.065
6.090
390,616
-0.02(-0.33%)
Feb 11, 2022
6.540
6.591
6.000
6.110
925,437
-0.44(-6.72%)
Feb 10, 2022
6.500
6.740
6.450
6.550
289,176
-0.09(-1.36%)
Feb 09, 2022
6.600
6.790
6.521
6.640
307,877
+0.09(+1.37%)
Feb 08, 2022
6.550
6.641
6.405
6.550
300,148
-0.06(-0.91%)
Feb 07, 2022
6.580
6.900
6.560
6.610
343,834
+0.06(+0.92%)
Feb 04, 2022
6.500
6.748
6.450
6.550
358,565
+0.04(+0.61%)
Feb 03, 2022
6.500
6.350
6.510
606,326
-0.12(-1.81%)
Feb 02, 2022
7.100
7.130
6.630
6.630
764,056
-0.54(-7.53%)
Feb 01, 2022
7.210
7.340
6.930
7.170
297,046
-0.04(-0.55%)
Jan 31, 2022
6.890
7.210
860,607
+0.77(+11.96%)
Jan 28, 2022
6.190
6.450
6.090
6.440
393,925
+0.27(+4.38%)
Jan 27, 2022
6.490
6.599
6.090
6.170
596,765
-0.25(-3.89%)
Jan 26, 2022
6.870
7.070
6.390
6.420
455,813
-0.28(-4.18%)
Jan 25, 2022
6.550
6.800
6.430
6.700
328,264
+0.05(+0.75%)
Jan 24, 2022
6.350
6.770
6.100
6.650
891,354
+0.17(+2.62%)
Jan 21, 2022
6.980
7.215
6.360
6.480
1,149,357
-0.55(-7.82%)
Jan 20, 2022
7.660
7.930
6.950
7.030
839,245
-0.65(-8.46%)
Jan 19, 2022
8.030
8.120
7.610
7.680
564,985
-0.32(-4.00%)
Jan 18, 2022
8.110
8.268
7.810
8.000
470,613
-0.19(-2.32%)
Jan 14, 2022
8.190
0
+0.04(+0.49%)
Jan 13, 2022
8.550
8.570
8.130
8.150
402,357
-0.38(-4.45%)
Jan 12, 2022
8.900
8.970
8.380
8.530
438,841
-0.30(-3.40%)
Jan 11, 2022
8.530
8.850
8.500
8.830
241,891
+0.22(+2.56%)
Jan 10, 2022
8.490
8.730
8.370
8.610
225,406
-0.02(-0.23%)
Jan 07, 2022
8.360
8.700
8.360
8.630
393,508
+0.23(+2.74%)
Jan 06, 2022
8.320
8.510
8.047
8.400
279,743
+0.05(+0.60%)
Jan 05, 2022
8.780
8.830
8.330
8.350
311,655
-0.41(-4.68%)
Jan 04, 2022
9.220
9.330
8.680
8.760
446,781
-0.50(-5.40%)
Jan 03, 2022
8.800
9.430
8.770
9.260
360,305
+0.55(+6.31%)
Dec 31, 2021
8.970
9.130
8.630
8.710
371,547
-0.26(-2.90%)
Dec 30, 2021
8.980
9.410
8.850
8.970
378,887
-0.11(-1.21%)
Dec 29, 2021
8.590
9.120
8.460
9.080
480,772
+0.50(+5.83%)
Dec 28, 2021
9.220
9.360
8.580
8.580
465,726
-0.73(-7.84%)
Dec 27, 2021
9.020
9.400
8.870
9.310
538,643
+0.34(+3.79%)
Dec 23, 2021
8.780
9.000
8.700
8.970
262,972
+0.16(+1.82%)
Dec 22, 2021
8.910
8.970
8.620
8.810
326,054
-0.09(-1.01%)
Dec 21, 2021
8.320
9.040
8.320
8.900
608,925
+0.59(+7.10%)
Dec 20, 2021
8.000
8.910
7.660
8.310
1,129,196
+0.53(+6.81%)
Dec 17, 2021
7.520
8.030
7.420
7.780
699,637
+0.18(+2.37%)
Dec 16, 2021
7.930
7.980
7.470
7.600
228,557
-0.26(-3.31%)
Dec 15, 2021
7.650
7.980
7.250
7.860
489,507
+0.20(+2.61%)
Dec 14, 2021
7.730
7.980
7.570
7.660
374,234
-0.11(-1.42%)
Dec 13, 2021
8.470
8.670
7.690
7.770
639,206
-0.67(-7.94%)
Dec 10, 2021
8.720
8.839
8.440
8.440
303,735
-0.24(-2.76%)
Dec 09, 2021
8.640
8.980
8.620
8.680
228,256
-0.09(-1.03%)
Dec 08, 2021
8.450
8.974
8.340
8.770
291,421
+0.31(+3.66%)
Dec 07, 2021
8.220
8.650
8.220
8.460
330,408
+0.33(+4.06%)
Dec 06, 2021
7.700
8.271
7.630
8.130
423,393
+0.41(+5.31%)
Dec 03, 2021
8.370
8.440
7.540
7.720
787,351
-0.50(-6.08%)
Dec 02, 2021
7.940
8.240
7.700
8.220
494,738
+0.19(+2.37%)
Dec 01, 2021
8.050
8.492
7.920
8.030
536,547
+0.20(+2.55%)
Nov 30, 2021
7.880
7.960
7.420
7.830
1,172,620
-0.03(-0.38%)
Nov 29, 2021
8.110
8.110
7.820
7.860
319,492
-0.19(-2.36%)
Nov 26, 2021
7.980
8.180
7.930
8.050
282,683
-0.23(-2.78%)
Nov 24, 2021
8.220
8.365
7.970
8.280
378,915
+0.03(+0.36%)
Nov 23, 2021
8.130
8.270
7.910
8.250
400,271
+0.12(+1.48%)
Nov 22, 2021
8.320
8.430
8.050
8.130
392,127
-0.27(-3.21%)
Nov 19, 2021
8.290
8.650
8.220
8.400
316,184
+0.11(+1.33%)
Nov 18, 2021
8.340
8.320
8.028
8.290
621,457
-0.06(-0.72%)
Nov 17, 2021
8.890
8.970
8.330
8.350
1,088,754
-0.59(-6.60%)
Nov 16, 2021
9.100
9.150
8.920
8.940
307,918
-0.23(-2.51%)
Nov 15, 2021
9.240
9.250
8.890
9.170
404,546
+0.05(+0.55%)
Nov 12, 2021
9.340
9.360
9.090
9.120
325,802
-0.24(-2.56%)
Nov 11, 2021
9.340
9.690
9.200
9.360
249,990
+0.26(+2.86%)
Nov 10, 2021
9.310
9.040
9.100
330,062
-0.27(-2.88%)
Nov 09, 2021
9.400
9.400
9.010
9.370
383,654
-0.03(-0.32%)
Nov 08, 2021
9.470
9.600
9.330
9.400
195,394
-0.06(-0.63%)
Nov 05, 2021
9.590
9.640
9.320
9.460
305,487
-0.14(-1.46%)
Nov 04, 2021
9.660
9.702
9.430
9.600
264,336
+0.05(+0.52%)
Nov 03, 2021
9.690
9.940
9.500
9.550
302,078
-0.24(-2.45%)
Nov 02, 2021
9.520
9.870
9.260
9.790
561,984
+0.20(+2.09%)
Nov 01, 2021
9.430
9.850
9.330
9.590
418,396
+0.09(+0.95%)
Oct 29, 2021
9.910
10.08
9.380
9.500
476,146
-0.55(-5.47%)
Oct 28, 2021
10.10
10.44
10.01
10.05
387,937
-0.05(-0.50%)
Oct 27, 2021
10.22
10.45
10.03
10.10
336,780
-0.16(-1.56%)
Oct 26, 2021
9.910
10.26
564,991
+0.37(+3.74%)
Oct 25, 2021
10.02
10.11
9.670
9.890
414,753
-0.20(-1.98%)
Oct 22, 2021
9.670
10.80
9.440
10.09
1,064,283
+0.35(+3.59%)
Oct 21, 2021
10.01
10.42
9.660
9.740
438,382
-0.28(-2.79%)
Oct 20, 2021
9.630
10.05
9.600
10.02
253,008
+0.33(+3.41%)
Oct 19, 2021
9.570
9.850
9.280
9.690
430,653
+0.29(+3.09%)
Oct 18, 2021
9.760
9.760
9.260
9.400
513,856
-0.37(-3.79%)
Oct 15, 2021
9.860
9.890
9.670
9.770
221,552
+0.02(+0.21%)
Oct 14, 2021
9.780
9.950
9.600
9.750
250,162
-0.01(-0.10%)
Oct 13, 2021
9.750
10.01
9.520
9.760
274,185
+0.03(+0.31%)
Oct 12, 2021
9.000
9.770
9.000
9.730
421,000
+0.67(+7.40%)
Oct 11, 2021
8.800
9.120
8.796
9.060
187,268
+0.29(+3.31%)
Oct 08, 2021
8.850
8.910
8.730
8.770
151,237
-0.08(-0.90%)
Oct 07, 2021
8.780
9.045
8.780
8.850
189,491
+0.11(+1.26%)
Oct 06, 2021
8.760
8.890
8.700
8.740
346,581
-0.16(-1.80%)
Oct 05, 2021
8.970
9.120
8.865
8.900
308,898
-0.11(-1.22%)
Oct 04, 2021
9.230
9.230
8.940
9.010
243,700
-0.28(-3.01%)
Oct 01, 2021
9.260
9.370
9.070
9.290
254,515
-0.04(-0.43%)
Sep 30, 2021
9.250
9.550
9.190
9.330
339,757
+0.18(+1.97%)
Sep 29, 2021
9.300
9.550
9.100
9.150
604,045
-0.06(-0.65%)
Sep 28, 2021
9.450
9.500
9.200
9.210
287,514
-0.29(-3.05%)
Sep 27, 2021
9.090
9.630
9.050
9.500
308,683
+0.40(+4.40%)
Sep 24, 2021
9.270
9.370
9.050
9.100
297,949
-0.20(-2.15%)
Sep 23, 2021
8.880
9.440
8.810
9.300
407,570
+0.51(+5.80%)
Sep 22, 2021
9.010
9.030
8.760
8.790
297,054
-0.18(-2.01%)
Sep 21, 2021
8.850
9.090
8.750
8.970
480,689
+0.25(+2.87%)
Sep 20, 2021
8.750
8.950
8.560
8.720
871,950
-0.36(-3.96%)
Sep 17, 2021
8.960
9.120
8.810
9.080
783,234
+0.14(+1.57%)
Sep 16, 2021
8.770
8.940
8.560
8.940
462,749
+0.12(+1.42%)
Sep 15, 2021
8.760
8.950
8.618
8.815
352,323
+0.09(+1.09%)
Sep 14, 2021
9.000
9.150
8.660
8.720
473,214
-0.26(-2.90%)
Sep 13, 2021
9.200
9.300
8.930
8.980
440,853
-0.30(-3.23%)
Sep 10, 2021
9.290
9.350
9.110
9.280
258,921
+0.05(+0.54%)
Sep 09, 2021
8.990
9.400
8.930
9.230
312,527
+0.27(+3.01%)
Sep 08, 2021
9.100
9.190
8.830
8.960
371,482
-0.19(-2.08%)
Sep 07, 2021
9.570
9.700
9.120
9.150
414,642
-0.44(-4.59%)
Sep 03, 2021
9.380
9.630
9.165
9.590
338,727
+0.19(+2.02%)
Sep 02, 2021
9.240
9.500
9.160
9.400
321,565
+0.30(+3.30%)
Sep 01, 2021
9.290
9.380
9.010
9.100
358,024
-0.20(-2.15%)
Aug 31, 2021
9.100
9.570
9.060
9.300
800,715
+0.39(+4.38%)
Aug 30, 2021
8.880
9.040
8.760
8.910
434,836
+0.03(+0.34%)
Aug 27, 2021
8.970
9.130
8.760
8.880
676,561
-0.01(-0.11%)
Aug 26, 2021
9.160
9.310
8.880
8.890
469,553
-0.31(-3.37%)
Aug 25, 2021
9.640
9.680
9.160
9.200
420,776
-0.46(-4.76%)
Aug 24, 2021
9.330
9.660
9.220
9.660
335,665
+0.39(+4.21%)
Aug 23, 2021
9.180
9.290
8.680
9.270
591,355
+0.21(+2.32%)
Aug 20, 2021
8.870
9.180
8.870
9.060
341,033
+0.16(+1.80%)
Aug 19, 2021
9.190
9.210
8.820
8.900
435,461
-0.32(-3.47%)
Aug 18, 2021
9.350
9.562
9.150
9.220
323,568
-0.10(-1.07%)
Aug 17, 2021
8.850
9.380
8.760
9.320
423,763
+0.41(+4.60%)
Aug 16, 2021
9.090
9.260
8.740
8.910
423,787
-0.19(-2.09%)
Aug 13, 2021
9.250
9.660
8.650
9.100
1,586,109
-1.09(-10.70%)
Aug 12, 2021
10.06
10.30
9.680
10.19
748,309
+0.15(+1.49%)
Aug 11, 2021
10.07
10.15
9.765
10.04
267,477
+0.01(+0.10%)
Aug 10, 2021
10.20
10.27
9.830
10.03
460,727
-0.20(-1.96%)
Aug 09, 2021
9.850
10.28
9.810
10.23
362,847
+0.36(+3.65%)
Aug 06, 2021
9.800
9.990
9.635
9.870
228,963
+0.09(+0.92%)
Aug 05, 2021
9.670
9.980
9.510
9.780
327,297
+0.06(+0.62%)
Aug 04, 2021
9.800
10.000
9.620
9.720
423,753
-0.17(-1.72%)
Aug 03, 2021
10.34
10.34
9.830
9.890
411,987
-0.41(-3.98%)
Aug 02, 2021
10.23
10.38
10.08
10.30
343,275
+0.25(+2.49%)
Jul 30, 2021
10.31
10.47
9.970
10.05
419,713
-0.26(-2.52%)
Jul 29, 2021
11.11
11.25
10.26
10.31
739,099
-0.68(-6.19%)
Jul 28, 2021
10.90
11.16
10.80
10.99
318,175
+0.23(+2.14%)
Jul 27, 2021
10.68
10.89
10.41
10.76
423,423
+0.01(+0.09%)
Jul 26, 2021
10.69
11.03
10.57
10.75
261,416
+0.00(+0.00%)
Jul 23, 2021
11.11
11.11
10.65
10.75
336,656
-0.24(-2.18%)
Jul 22, 2021
11.22
11.30
10.75
10.99
524,104
-0.37(-3.26%)
Jul 21, 2021
11.32
11.66
11.14
11.36
806,815
+0.24(+2.16%)
Jul 20, 2021
10.86
11.36
10.70
11.12
558,980
+0.33(+3.06%)
Jul 19, 2021
10.74
10.95
10.38
10.79
636,962
-0.20(-1.82%)
Jul 16, 2021
11.46
11.46
10.87
10.99
668,437
-0.31(-2.74%)
Jul 15, 2021
11.63
11.63
10.85
11.30
782,754
-0.34(-2.92%)
Jul 14, 2021
12.11
12.36
11.52
11.64
945,320
-0.52(-4.28%)
Jul 13, 2021
13.10
13.10
12.05
12.16
848,977
-1.06(-8.02%)
Jul 12, 2021
13.09
13.30
13.00
13.22
282,913
-0.09(-0.68%)
Jul 09, 2021
12.90
13.55
12.90
13.31
383,884
+0.35(+2.70%)
Jul 08, 2021
12.29
13.04
12.20
12.96
536,953
+0.27(+2.13%)
Jul 07, 2021
12.85
12.94
12.25
12.69
377,048
-0.10(-0.78%)
Jul 06, 2021
12.49
12.83
11.92
12.79
721,254
-0.16(-1.24%)
Jul 02, 2021
13.22
13.31
12.68
12.95
494,992
-0.36(-2.70%)
Jul 01, 2021
12.85
13.35
12.61
13.31
581,014
+0.49(+3.82%)
Jun 30, 2021
12.93
13.12
12.42
12.82
1,005,276
-0.37(-2.81%)
Jun 29, 2021
13.34
13.34
12.59
13.19
1,011,927
-0.01(-0.08%)
Jun 28, 2021
13.84
14.01
12.90
13.20
1,217,716
-1.07(-7.50%)
Jun 25, 2021
14.23
14.47
13.96
14.27
4,428,070
+0.02(+0.14%)
Jun 24, 2021
14.37
14.52
14.00
14.25
921,278
-0.05(-0.35%)
Jun 23, 2021
14.10
14.44
13.73
14.30
853,414
+0.21(+1.49%)
Jun 22, 2021
14.15
14.23
13.86
14.09
704,519
+0.02(+0.14%)
Jun 21, 2021
13.71
14.33
13.21
14.07
1,641,339
+0.14(+1.01%)
Jun 18, 2021
15.06
15.21
13.11
13.93
3,268,589
-1.54(-9.95%)
Jun 17, 2021
15.00
15.61
14.84
15.47
1,313,086
+0.44(+2.93%)
Jun 16, 2021
15.20
15.41
14.43
15.03
1,419,428
+0.03(+0.20%)
Jun 15, 2021
14.60
15.08
14.04
15.00
816,049
+0.60(+4.17%)
Jun 14, 2021
15.66
15.70
14.18
14.40
1,417,623
-0.22(-1.50%)
Jun 11, 2021
13.38
15.50
13.36
14.62
2,315,246
+1.27(+9.51%)
Jun 10, 2021
12.60
13.84
12.35
13.35
1,487,731
+0.87(+6.97%)
Jun 09, 2021
12.41
12.71
12.25
12.48
812,653
+0.27(+2.21%)
Jun 08, 2021
12.23
12.50
11.80
12.21
708,259
+0.13(+1.08%)
Jun 07, 2021
11.45
12.29
11.37
12.08
1,234,427
+0.76(+6.71%)
Jun 04, 2021
11.10
11.37
10.96
11.32
412,800
+0.22(+1.98%)
Jun 03, 2021
10.52
11.30
10.36
11.10
716,137
+0.46(+4.32%)
Jun 02, 2021
10.90
11.08
10.54
10.64
577,750
-0.23(-2.12%)
Jun 01, 2021
10.46
11.10
10.36
10.87
889,686
+0.63(+6.15%)
May 28, 2021
10.00
10.52
9.950
10.24
700,141
+0.19(+1.89%)
May 27, 2021
9.850
10.05
9.710
10.05
342,012
+0.19(+1.93%)
May 26, 2021
10.05
10.07
9.850
9.860
365,784
-0.15(-1.50%)
May 25, 2021
10.03
10.15
9.840
10.01
356,350
-0.03(-0.30%)
May 24, 2021
9.990
10.16
9.787
10.04
531,295
+0.13(+1.31%)
May 21, 2021
10.06
10.06
9.750
9.910
437,927
-0.08(-0.80%)
May 20, 2021
9.820
10.20
9.780
9.990
557,654
+0.17(+1.73%)
May 19, 2021
9.300
9.860
9.250
9.820
443,100
+0.06(+0.61%)
May 18, 2021
9.320
10.05
9.185
9.760
1,039,882
+0.53(+5.74%)
May 17, 2021
8.950
9.290
8.880
9.230
426,977
+0.12(+1.32%)
May 14, 2021
8.640
9.200
8.520
9.110
896,908
+0.59(+6.92%)
May 13, 2021
8.780
8.850
8.380
8.520
966,681
-0.29(-3.29%)
May 12, 2021
8.730
8.970
8.650
8.810
590,216
+0.08(+0.92%)
May 11, 2021
8.410
9.170
8.350
8.730
566,263
-0.16(-1.80%)
May 10, 2021
9.430
9.453
8.680
8.890
799,502
-0.61(-6.42%)
May 07, 2021
9.080
9.710
9.060
9.500
941,647
+0.66(+7.47%)
May 06, 2021
8.920
9.060
8.650
8.840
502,855
-0.21(-2.32%)
May 05, 2021
9.170
9.200
8.900
9.050
358,239
-0.15(-1.63%)
May 04, 2021
9.200
9.250
8.830
9.200
407,797
-0.07(-0.76%)
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.