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
Adaptimmune Ther ADR
(NQ:
ADAP
)
1.040
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
3.830
3.830
3.310
3.360
546,365
-0.47(-12.27%)
Apr 29, 2020
3.550
3.870
3.400
3.830
358,158
+0.30(+8.50%)
Apr 28, 2020
3.490
3.680
3.400
3.530
228,200
+0.13(+3.82%)
Apr 27, 2020
3.580
3.580
3.370
3.400
121,944
-0.05(-1.45%)
Apr 24, 2020
3.390
3.510
3.280
3.450
83,800
+0.07(+2.07%)
Apr 23, 2020
3.490
3.590
3.370
3.380
104,755
-0.01(-0.29%)
Apr 22, 2020
3.670
3.710
3.340
3.390
153,105
-0.23(-6.35%)
Apr 21, 2020
3.540
3.670
3.430
3.620
112,960
+0.04(+1.12%)
Apr 20, 2020
3.470
3.840
3.450
3.580
284,218
+0.11(+3.17%)
Apr 17, 2020
3.590
3.637
3.380
3.470
198,000
+0.04(+1.17%)
Apr 16, 2020
3.350
3.440
3.190
3.430
197,102
+0.13(+3.94%)
Apr 15, 2020
3.560
3.560
3.110
3.300
282,169
-0.15(-4.35%)
Apr 14, 2020
3.640
3.650
3.270
3.450
469,771
+0.12(+3.60%)
Apr 13, 2020
3.010
3.340
2.930
3.330
297,298
+0.32(+10.63%)
Apr 09, 2020
2.910
3.125
2.830
3.010
361,700
+0.20(+7.12%)
Apr 08, 2020
2.850
2.920
2.770
2.810
90,224
-0.02(-0.71%)
Apr 07, 2020
3.050
3.050
2.810
2.830
148,054
-0.17(-5.67%)
Apr 06, 2020
2.700
3.023
2.600
3.000
189,657
+0.37(+14.07%)
Apr 03, 2020
2.820
2.940
2.570
2.630
80,200
-0.24(-8.36%)
Apr 02, 2020
2.590
2.870
2.540
2.870
287,934
+0.29(+11.24%)
Apr 01, 2020
2.520
2.840
2.520
2.580
194,152
-0.14(-5.15%)
Mar 31, 2020
2.690
2.870
2.551
2.720
137,861
-0.03(-1.09%)
Mar 30, 2020
2.920
2.920
2.720
2.750
254,470
-0.10(-3.51%)
Mar 27, 2020
2.840
3.025
2.690
2.850
580,100
-0.01(-0.35%)
Mar 26, 2020
2.850
3.000
2.780
2.860
193,288
+0.02(+0.70%)
Mar 25, 2020
3.100
3.230
2.770
2.840
362,386
-0.24(-7.79%)
Mar 24, 2020
2.860
3.090
2.840
3.080
449,130
+0.27(+9.61%)
Mar 23, 2020
2.500
2.920
2.500
2.810
309,605
+0.19(+7.25%)
Mar 20, 2020
2.810
2.910
2.560
2.620
365,400
-0.15(-5.42%)
Mar 19, 2020
2.560
2.840
2.550
2.770
300,295
+0.16(+6.13%)
Mar 18, 2020
2.600
2.840
2.500
2.610
505,770
-0.11(-4.04%)
Mar 17, 2020
2.260
2.790
2.260
2.720
359,509
+0.47(+20.89%)
Mar 16, 2020
2.200
2.700
2.000
2.250
1,086,998
-0.47(-17.28%)
Mar 13, 2020
2.520
2.780
2.500
2.720
471,800
+0.09(+3.42%)
Mar 12, 2020
2.800
2.900
2.460
2.630
606,471
-0.31(-10.54%)
Mar 11, 2020
2.990
3.030
2.845
2.940
406,177
-0.12(-3.92%)
Mar 10, 2020
3.000
3.090
2.850
3.060
497,400
+0.10(+3.38%)
Mar 09, 2020
3.280
3.320
2.940
2.960
562,892
-0.53(-15.19%)
Mar 06, 2020
3.660
3.660
3.410
3.490
295,300
-0.23(-6.18%)
Mar 05, 2020
3.380
3.770
3.260
3.720
399,864
+0.26(+7.51%)
Mar 04, 2020
3.580
3.610
3.410
3.460
441,778
-0.04(-1.14%)
Mar 03, 2020
3.510
3.670
3.430
3.500
338,149
-0.05(-1.41%)
Mar 02, 2020
3.650
3.670
3.490
3.550
364,533
-0.07(-1.93%)
Feb 28, 2020
3.420
3.650
3.380
3.620
445,100
-0.04(-1.09%)
Feb 27, 2020
3.450
3.700
3.260
3.660
815,192
+0.15(+4.27%)
Feb 26, 2020
3.480
3.660
3.440
3.510
400,413
+0.09(+2.63%)
Feb 25, 2020
3.600
3.600
3.410
3.420
538,733
-0.16(-4.47%)
Feb 24, 2020
3.620
3.835
3.330
3.580
563,637
-0.17(-4.53%)
Feb 21, 2020
3.940
3.970
3.660
3.750
617,900
-0.20(-5.06%)
Feb 20, 2020
3.960
4.010
3.840
3.950
546,978
-0.03(-0.75%)
Feb 19, 2020
4.030
4.099
3.900
3.980
286,557
-0.04(-1.00%)
Feb 18, 2020
4.130
4.370
3.930
4.020
771,186
+0.00(+0.00%)
Feb 14, 2020
3.960
4.050
3.820
4.020
524,600
+0.05(+1.26%)
Feb 13, 2020
4.130
4.170
3.870
3.970
597,099
-0.20(-4.80%)
Feb 12, 2020
4.190
4.240
4.060
4.170
492,760
+0.01(+0.24%)
Feb 11, 2020
4.220
4.280
4.020
4.160
489,836
-0.03(-0.72%)
Feb 10, 2020
4.060
4.220
4.010
4.190
269,479
+0.11(+2.70%)
Feb 07, 2020
4.050
4.170
4.010
4.080
392,000
-0.07(-1.69%)
Feb 06, 2020
4.500
4.570
4.000
4.150
863,844
-0.35(-7.78%)
Feb 05, 2020
4.040
4.650
4.020
4.500
1,714,377
+0.46(+11.39%)
Feb 04, 2020
3.950
4.052
3.800
4.040
972,352
+0.00(+0.00%)
Feb 03, 2020
3.910
4.050
3.910
4.040
703,862
+0.14(+3.59%)
Jan 31, 2020
4.000
4.000
3.820
3.900
582,900
-0.10(-2.50%)
Jan 30, 2020
3.980
4.050
3.900
4.000
677,989
-0.05(-1.23%)
Jan 29, 2020
4.080
4.340
3.980
4.050
2,055,072
+0.09(+2.27%)
Jan 28, 2020
3.680
4.190
3.680
3.960
1,677,021
+0.28(+7.61%)
Jan 27, 2020
3.840
3.890
3.620
3.680
931,424
-0.24(-6.12%)
Jan 24, 2020
4.030
4.087
3.810
3.920
2,035,000
-0.11(-2.73%)
Jan 23, 2020
4.030
4.130
4.000
4.030
833,670
+0.03(+0.75%)
Jan 22, 2020
4.380
4.600
4.000
4.000
4,029,402
-0.14(-3.38%)
Jan 21, 2020
4.430
4.430
3.700
4.140
1,661,311
-0.38(-8.41%)
Jan 17, 2020
4.510
4.830
4.300
4.520
1,885,600
+0.03(+0.67%)
Jan 16, 2020
4.180
4.720
4.110
4.490
2,986,859
+0.05(+1.13%)
Jan 15, 2020
3.670
4.500
3.480
4.440
4,748,104
+0.40(+9.90%)
Jan 14, 2020
5.530
6.000
3.900
4.040
22,122,816
+0.05(+1.25%)
Jan 13, 2020
2.100
5.840
2.100
3.990
56,058,304
+2.66(+200.00%)
Jan 10, 2020
1.380
1.420
1.300
1.330
325,300
-0.04(-2.92%)
Jan 09, 2020
1.270
1.430
1.260
1.370
385,103
+0.11(+8.73%)
Jan 08, 2020
1.250
1.290
1.230
1.260
144,042
-0.01(-0.79%)
Jan 07, 2020
1.220
1.270
1.200
1.270
164,336
+0.06(+4.96%)
Jan 06, 2020
1.200
1.210
1.160
1.210
220,709
+0.01(+0.83%)
Jan 03, 2020
1.230
1.230
1.160
1.200
230,800
-0.02(-1.64%)
Jan 02, 2020
1.220
1.250
1.150
1.220
345,853
+0.02(+1.67%)
Dec 31, 2019
1.210
1.270
1.160
1.200
413,200
+0.04(+3.45%)
Dec 30, 2019
1.390
1.390
1.150
1.160
668,691
-0.22(-15.94%)
Dec 27, 2019
1.400
1.400
1.370
1.380
341,800
+0.00(+0.00%)
Dec 26, 2019
1.370
1.410
1.320
1.380
463,405
+0.03(+2.22%)
Dec 24, 2019
1.350
1.390
1.300
1.350
291,100
+0.02(+1.50%)
Dec 23, 2019
1.360
1.380
1.280
1.330
487,966
+0.02(+1.53%)
Dec 20, 2019
1.380
1.394
1.280
1.310
1,777,100
-0.08(-5.76%)
Dec 19, 2019
1.360
1.440
1.310
1.390
1,181,583
+0.05(+3.73%)
Dec 18, 2019
1.280
1.380
1.230
1.340
614,395
+0.06(+4.69%)
Dec 17, 2019
1.360
1.370
1.180
1.280
658,647
-0.05(-3.76%)
Dec 16, 2019
1.250
1.390
1.200
1.330
623,282
+0.11(+9.02%)
Dec 13, 2019
1.260
1.290
1.170
1.220
281,500
-0.02(-1.61%)
Dec 12, 2019
1.230
1.300
1.160
1.240
499,461
+0.02(+1.64%)
Dec 11, 2019
1.150
1.300
1.130
1.220
441,693
+0.07(+6.09%)
Dec 10, 2019
1.160
1.190
1.120
1.150
234,005
+0.01(+0.88%)
Dec 09, 2019
1.180
1.180
1.090
1.140
235,635
+0.02(+1.79%)
Dec 06, 2019
1.150
1.190
1.030
1.120
703,500
-0.02(-1.75%)
Dec 05, 2019
1.230
1.230
1.080
1.140
518,218
-0.08(-6.56%)
Dec 04, 2019
1.260
1.290
1.170
1.220
477,170
-0.04(-3.17%)
Dec 03, 2019
1.290
1.290
1.170
1.260
604,731
+0.07(+5.88%)
Dec 02, 2019
1.160
1.210
1.040
1.190
640,040
+0.02(+1.71%)
Nov 29, 2019
0.9700
1.170
0.9600
1.170
339,100
+0.21(+22.50%)
Nov 27, 2019
0.9100
0.9600
0.8610
0.9551
205,800
+0.05(+5.96%)
Nov 26, 2019
0.8743
0.9200
0.8500
0.9014
221,973
+0.02(+2.43%)
Nov 25, 2019
0.8400
0.9700
0.8400
0.8800
599,310
+0.04(+5.31%)
Nov 22, 2019
0.8348
0.8765
0.7900
0.8356
236,800
+0.02(+1.87%)
Nov 21, 2019
0.8851
0.9400
0.8100
0.8203
333,158
-0.05(-5.71%)
Nov 20, 2019
0.8000
0.9100
0.7500
0.8700
601,546
+0.06(+7.41%)
Nov 19, 2019
0.7400
0.8200
0.7400
0.8100
446,470
+0.05(+5.99%)
Nov 18, 2019
0.7600
0.8000
0.7302
0.7642
207,696
+0.04(+5.41%)
Nov 15, 2019
0.8187
0.8500
0.7090
0.7250
341,300
-0.08(-9.38%)
Nov 14, 2019
0.8488
0.8968
0.7818
0.8000
398,377
-0.05(-5.89%)
Nov 13, 2019
0.8617
0.9057
0.8025
0.8501
140,333
-0.01(-0.69%)
Nov 12, 2019
0.8450
0.9192
0.8240
0.8560
457,966
+0.04(+4.71%)
Nov 11, 2019
0.9000
0.9500
0.8000
0.8175
386,103
-0.07(-7.54%)
Nov 08, 2019
0.9000
0.9700
0.8500
0.8842
266,200
-0.02(-1.74%)
Nov 07, 2019
0.9200
0.9700
0.8900
0.8999
213,907
-0.02(-2.20%)
Nov 06, 2019
0.9500
1.040
0.9000
0.9201
557,799
-0.18(-16.35%)
Nov 05, 2019
1.170
1.170
1.080
1.100
406,392
+0.00(+0.00%)
Nov 04, 2019
1.000
1.100
0.9800
1.100
451,567
+0.14(+14.58%)
Nov 01, 2019
0.8800
0.9700
0.8779
0.9600
291,100
+0.08(+9.10%)
Oct 31, 2019
0.8800
0.9400
0.8600
0.8799
257,229
-0.00(-0.01%)
Oct 30, 2019
0.8852
0.9000
0.8620
0.8800
245,660
-0.01(-1.12%)
Oct 29, 2019
0.8800
0.9000
0.8700
0.8900
148,377
-0.01(-0.89%)
Oct 28, 2019
0.9000
0.9000
0.8708
0.8980
139,576
+0.01(+1.31%)
Oct 25, 2019
0.8893
0.9000
0.8287
0.8864
356,100
-0.00(-0.40%)
Oct 24, 2019
1.000
1.000
0.8600
0.8900
317,841
-0.10(-10.50%)
Oct 23, 2019
0.9974
1.010
0.9750
0.9944
107,835
-0.00(-0.26%)
Oct 22, 2019
0.9930
1.010
0.9750
0.9970
180,273
+0.01(+0.71%)
Oct 21, 2019
0.9947
1.020
0.9679
0.9900
155,962
+0.02(+2.17%)
Oct 18, 2019
1.070
1.100
0.9500
0.9690
1,076,900
-0.03(-3.09%)
Oct 17, 2019
1.020
1.074
0.9700
0.9999
255,765
-0.00(-0.01%)
Oct 16, 2019
1.030
1.050
0.9800
1.000
202,466
-0.02(-1.96%)
Oct 15, 2019
1.040
1.090
1.000
1.020
264,268
+0.00(+0.00%)
Oct 14, 2019
1.060
1.110
1.020
1.020
261,822
-0.04(-3.77%)
Oct 11, 2019
1.090
1.170
1.060
1.060
1,095,900
-0.02(-1.85%)
Oct 10, 2019
1.060
1.130
1.020
1.080
395,800
+0.00(+0.00%)
Oct 09, 2019
1.050
1.140
1.010
1.080
358,711
+0.07(+6.93%)
Oct 08, 2019
1.060
1.120
0.9600
1.010
1,264,633
-0.09(-8.18%)
Oct 07, 2019
1.240
1.250
1.070
1.100
504,147
-0.12(-9.84%)
Oct 04, 2019
1.260
1.295
1.200
1.220
211,400
-0.06(-4.69%)
Oct 03, 2019
1.370
1.400
1.280
1.280
237,798
-0.12(-8.57%)
Oct 02, 2019
1.400
1.454
1.320
1.400
150,936
-0.03(-2.10%)
Oct 01, 2019
1.530
1.600
1.400
1.430
274,469
-0.08(-5.30%)
Sep 30, 2019
1.500
1.570
1.450
1.510
206,554
+0.04(+2.72%)
Sep 27, 2019
1.570
1.700
1.420
1.470
429,000
-0.09(-5.77%)
Sep 26, 2019
1.670
1.720
1.560
1.560
468,806
-0.11(-6.59%)
Sep 25, 2019
1.560
1.710
1.550
1.670
137,383
+0.08(+5.03%)
Sep 24, 2019
1.650
1.650
1.530
1.590
103,593
-0.06(-3.64%)
Sep 23, 2019
1.750
1.780
1.610
1.650
266,518
-0.12(-6.78%)
Sep 20, 2019
1.770
1.780
1.690
1.770
187,700
+0.02(+1.14%)
Sep 19, 2019
1.780
1.780
1.680
1.750
144,932
+0.00(+0.00%)
Sep 18, 2019
1.770
1.783
1.710
1.750
95,645
-0.05(-2.78%)
Sep 17, 2019
1.800
1.820
1.700
1.800
135,671
+0.00(+0.00%)
Sep 16, 2019
1.840
1.860
1.750
1.800
132,595
-0.04(-2.17%)
Sep 13, 2019
1.920
1.970
1.810
1.840
151,200
-0.09(-4.66%)
Sep 12, 2019
1.920
1.950
1.820
1.930
152,223
-0.01(-0.52%)
Sep 11, 2019
2.190
2.250
1.910
1.940
397,600
-0.17(-8.06%)
Sep 10, 2019
1.710
2.140
1.710
2.110
625,839
+0.41(+24.12%)
Sep 09, 2019
1.560
1.760
1.560
1.700
179,717
+0.13(+8.28%)
Sep 06, 2019
1.650
1.680
1.540
1.570
401,900
-0.09(-5.42%)
Sep 05, 2019
1.680
1.800
1.620
1.660
214,112
+0.01(+0.61%)
Sep 04, 2019
1.590
1.660
1.550
1.650
395,428
+0.09(+5.77%)
Sep 03, 2019
1.600
1.640
1.510
1.560
298,735
-0.05(-3.11%)
Aug 30, 2019
1.610
1.680
1.530
1.610
270,900
+0.01(+0.63%)
Aug 29, 2019
1.620
1.650
1.540
1.600
115,060
+0.00(+0.00%)
Aug 28, 2019
1.540
1.670
1.520
1.600
178,979
+0.07(+4.58%)
Aug 27, 2019
1.480
1.580
1.370
1.530
446,225
+0.10(+6.99%)
Aug 26, 2019
1.470
1.600
1.410
1.430
177,172
+0.00(+0.00%)
Aug 23, 2019
1.440
1.550
1.400
1.430
290,800
-0.01(-0.69%)
Aug 22, 2019
1.600
1.690
1.440
1.440
279,036
-0.14(-8.86%)
Aug 21, 2019
1.620
1.660
1.550
1.580
549,674
-0.04(-2.47%)
Aug 20, 2019
1.750
1.815
1.620
1.620
159,294
-0.13(-7.43%)
Aug 19, 2019
1.680
1.800
1.650
1.750
186,296
+0.12(+7.36%)
Aug 16, 2019
1.450
1.780
1.440
1.630
322,400
+0.17(+11.64%)
Aug 15, 2019
1.510
1.610
1.450
1.460
331,223
-0.06(-3.95%)
Aug 14, 2019
1.700
1.720
1.510
1.520
359,278
-0.23(-13.14%)
Aug 13, 2019
1.730
1.770
1.700
1.750
237,516
+0.04(+2.34%)
Aug 12, 2019
1.900
1.960
1.610
1.710
536,865
-0.23(-11.86%)
Aug 09, 2019
1.980
2.000
1.850
1.940
340,900
-0.04(-2.02%)
Aug 08, 2019
2.020
2.100
1.970
1.980
384,504
-0.05(-2.46%)
Aug 07, 2019
2.050
2.050
1.980
2.030
328,086
-0.08(-3.56%)
Aug 06, 2019
2.250
2.320
1.900
2.105
775,080
-0.10(-4.32%)
Aug 05, 2019
2.510
2.560
2.070
2.200
822,390
-0.31(-12.35%)
Aug 02, 2019
2.870
2.870
2.260
2.510
1,834,600
-0.44(-14.92%)
Aug 01, 2019
3.490
3.490
2.850
2.950
481,200
-0.34(-10.33%)
Jul 31, 2019
3.260
3.402
3.210
3.290
190,685
+0.01(+0.30%)
Jul 30, 2019
3.130
3.330
3.040
3.280
167,731
+0.16(+5.13%)
Jul 29, 2019
3.180
3.278
3.070
3.120
89,621
-0.06(-1.89%)
Jul 26, 2019
3.010
3.200
2.940
3.180
239,300
+0.17(+5.65%)
Jul 25, 2019
3.320
3.324
3.000
3.010
527,846
-0.30(-9.06%)
Jul 24, 2019
3.490
3.490
3.300
3.310
226,163
-0.18(-5.16%)
Jul 23, 2019
3.730
3.785
3.450
3.490
174,868
-0.16(-4.38%)
Jul 22, 2019
3.310
3.840
3.200
3.650
541,505
+0.38(+11.62%)
Jul 19, 2019
3.450
3.473
3.240
3.270
183,300
-0.17(-4.94%)
Jul 18, 2019
3.390
3.450
3.350
3.440
142,246
+0.09(+2.69%)
Jul 17, 2019
3.460
3.470
3.330
3.350
199,781
-0.14(-4.01%)
Jul 16, 2019
3.470
3.590
3.440
3.490
105,975
-0.01(-0.29%)
Jul 15, 2019
3.500
3.590
3.380
3.500
90,959
+0.05(+1.45%)
Jul 12, 2019
3.480
3.500
3.380
3.450
96,200
+0.01(+0.29%)
Jul 11, 2019
3.540
3.620
3.380
3.440
246,170
-0.09(-2.55%)
Jul 10, 2019
3.640
3.690
3.420
3.530
172,043
-0.13(-3.55%)
Jul 09, 2019
3.530
3.750
3.480
3.660
292,075
+0.14(+3.98%)
Jul 08, 2019
3.650
3.760
3.470
3.520
136,597
-0.18(-4.86%)
Jul 05, 2019
3.790
3.900
3.660
3.700
110,400
-0.09(-2.37%)
Jul 03, 2019
3.800
3.830
3.700
3.790
69,200
-0.02(-0.52%)
Jul 02, 2019
3.670
3.864
3.670
3.810
106,278
-0.02(-0.52%)
Jul 01, 2019
4.090
4.100
3.600
3.830
281,564
-0.19(-4.73%)
Jun 28, 2019
3.930
4.040
3.910
4.020
121,700
+0.03(+0.75%)
Jun 27, 2019
4.060
4.140
3.910
3.990
174,124
-0.06(-1.48%)
Jun 26, 2019
3.980
4.090
3.861
4.050
265,009
+0.07(+1.76%)
Jun 25, 2019
3.810
4.010
3.760
3.980
273,662
+0.19(+5.01%)
Jun 24, 2019
3.700
3.830
3.550
3.790
171,049
+0.13(+3.55%)
Jun 21, 2019
3.510
3.700
3.440
3.660
154,500
+0.17(+4.87%)
Jun 20, 2019
3.570
3.590
3.430
3.490
280,651
+0.03(+0.87%)
Jun 19, 2019
3.500
3.570
3.450
3.460
208,882
-0.04(-1.14%)
Jun 18, 2019
3.690
3.780
3.480
3.500
312,531
-0.16(-4.37%)
Jun 17, 2019
3.640
3.790
3.510
3.660
253,445
+0.06(+1.67%)
Jun 14, 2019
3.680
3.710
3.510
3.600
182,000
-0.10(-2.70%)
Jun 13, 2019
3.580
3.700
3.460
3.700
139,842
+0.13(+3.64%)
Jun 12, 2019
3.610
3.620
3.400
3.570
244,900
-0.06(-1.65%)
Jun 11, 2019
4.010
4.010
3.530
3.630
313,659
-0.32(-8.10%)
Jun 10, 2019
3.620
4.020
3.510
3.950
337,762
+0.39(+10.96%)
Jun 07, 2019
3.600
3.630
3.500
3.560
166,100
-0.01(-0.28%)
Jun 06, 2019
3.830
3.850
3.520
3.570
212,858
-0.23(-6.05%)
Jun 05, 2019
3.680
3.820
3.580
3.800
199,517
+0.16(+4.40%)
Jun 04, 2019
3.540
3.670
3.460
3.640
159,968
+0.15(+4.30%)
Jun 03, 2019
3.490
3.490
3.300
3.490
184,815
+0.03(+0.87%)
May 31, 2019
3.450
3.480
3.300
3.460
267,800
+0.06(+1.76%)
May 30, 2019
3.300
3.480
3.240
3.400
295,339
+0.17(+5.26%)
May 29, 2019
3.470
3.470
3.200
3.230
613,422
-0.29(-8.24%)
May 28, 2019
3.650
3.780
3.500
3.520
270,751
-0.15(-4.09%)
May 24, 2019
3.590
3.738
3.590
3.670
114,200
+0.04(+1.10%)
May 23, 2019
3.680
3.750
3.510
3.630
353,703
-0.09(-2.42%)
May 22, 2019
3.900
3.990
3.680
3.720
180,870
-0.20(-5.10%)
May 21, 2019
3.630
4.060
3.620
3.920
294,418
+0.30(+8.29%)
May 20, 2019
3.670
3.730
3.600
3.620
143,306
-0.05(-1.36%)
May 17, 2019
3.700
3.750
3.620
3.670
200,000
-0.02(-0.54%)
May 16, 2019
3.900
3.900
3.610
3.690
489,825
-0.18(-4.65%)
May 15, 2019
3.800
3.970
3.690
3.870
522,545
+0.10(+2.65%)
May 14, 2019
3.960
4.070
3.760
3.770
370,333
-0.15(-3.83%)
May 13, 2019
4.160
4.200
3.900
3.920
283,378
-0.30(-7.11%)
May 10, 2019
4.250
4.400
4.120
4.220
460,200
-0.08(-1.86%)
May 09, 2019
4.290
4.350
4.050
4.300
466,148
-0.02(-0.46%)
May 08, 2019
4.260
4.430
4.150
4.320
319,333
+0.00(+0.00%)
May 07, 2019
4.180
4.650
4.060
4.320
787,702
-0.05(-1.14%)
May 06, 2019
4.890
5.100
4.180
4.370
1,530,552
-0.27(-5.82%)
May 03, 2019
4.650
4.890
4.570
4.640
784,100
-0.16(-3.33%)
May 02, 2019
4.780
4.960
4.570
4.800
437,044
-0.01(-0.21%)
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.