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
Benitec Biopharma Ltd ADR
(NQ:
BNTC
)
7.650
+0.100 (+1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 30, 2019
474.73
510.00
474.73
510.00
4
+30.24(+6.30%)
Apr 29, 2019
510.00
510.00
479.65
479.76
26
-9.97(-2.04%)
Apr 26, 2019
453.90
494.70
448.80
489.73
160
+48.94(+11.10%)
Apr 25, 2019
448.80
452.12
440.79
440.79
3
-30.96(-6.56%)
Apr 24, 2019
488.25
488.25
443.95
471.75
47
+25.50(+5.71%)
Apr 23, 2019
448.80
448.80
435.80
446.25
22
+2.55(+0.57%)
Apr 22, 2019
433.50
476.85
433.50
443.70
34
-2.55(-0.57%)
Apr 18, 2019
490.21
490.21
443.70
446.25
5
-15.33(-3.32%)
Apr 17, 2019
484.78
494.70
451.35
461.58
69
+6.10(+1.34%)
Apr 16, 2019
484.50
502.61
455.48
455.48
14
-54.34(-10.66%)
Apr 15, 2019
525.30
525.30
492.15
509.82
38
-13.82(-2.64%)
Apr 12, 2019
512.55
545.62
507.48
523.64
60
-24.61(-4.49%)
Apr 11, 2019
548.25
548.25
548.25
548.25
1
+0.00(+0.00%)
Apr 10, 2019
520.20
548.25
507.45
548.25
27
-7.65(-1.38%)
Apr 09, 2019
540.60
555.90
459.00
555.90
80
+25.50(+4.81%)
Apr 08, 2019
520.20
530.40
512.80
530.40
22
+25.50(+5.05%)
Apr 05, 2019
484.50
504.90
471.55
504.90
15
+12.75(+2.59%)
Apr 04, 2019
487.05
497.25
476.85
492.15
4
+7.65(+1.58%)
Apr 03, 2019
487.05
487.05
484.50
484.50
1
-0.51(-0.11%)
Apr 02, 2019
464.12
497.23
464.12
485.01
6
+18.36(+3.93%)
Apr 01, 2019
497.25
499.77
466.47
466.65
20
-33.15(-6.63%)
Mar 29, 2019
453.90
499.80
425.42
499.80
65
+30.17(+6.42%)
Mar 28, 2019
430.95
469.63
430.95
469.63
34
+22.03(+4.92%)
Mar 27, 2019
426.26
456.76
426.26
447.60
17
+4.82(+1.09%)
Mar 26, 2019
451.35
456.83
435.67
442.78
5
-16.22(-3.53%)
Mar 25, 2019
461.55
463.49
433.52
459.00
13
-38.25(-7.69%)
Mar 22, 2019
497.25
497.25
497.25
497.25
0
-12.75(-2.50%)
Mar 21, 2019
510.00
512.55
510.00
510.00
29
+5.10(+1.01%)
Mar 20, 2019
504.90
504.90
474.12
504.90
8
+2.58(+0.51%)
Mar 19, 2019
502.32
502.32
502.32
502.32
2
+30.57(+6.48%)
Mar 18, 2019
482.13
484.47
471.75
471.75
15
+7.65(+1.65%)
Mar 15, 2019
471.75
474.30
453.62
464.10
6
-15.30(-3.19%)
Mar 14, 2019
479.40
479.40
479.40
479.40
1
+0.00(+0.00%)
Mar 13, 2019
494.70
528.00
479.40
479.40
3
-53.52(-10.04%)
Mar 12, 2019
533.05
541.62
532.92
532.92
3
+32.03(+6.39%)
Mar 11, 2019
490.77
530.40
487.05
500.90
12
-15.38(-2.98%)
Mar 08, 2019
525.27
525.30
487.05
516.27
14
+6.27(+1.23%)
Mar 07, 2019
532.95
570.69
510.00
510.00
45
-7.65(-1.48%)
Mar 06, 2019
510.00
561.00
510.00
517.65
26
+5.10(+1.00%)
Mar 05, 2019
545.70
569.75
497.25
512.55
72
-45.90(-8.22%)
Mar 04, 2019
504.90
578.83
504.90
558.45
73
+86.70(+18.38%)
Mar 01, 2019
461.55
532.95
438.60
471.75
147
+10.20(+2.21%)
Feb 28, 2019
461.52
468.84
461.52
461.55
4
+30.60(+7.10%)
Feb 27, 2019
430.95
430.95
430.95
0
+0.00(+0.00%)
Feb 26, 2019
433.50
436.05
420.75
430.95
66
+5.10(+1.20%)
Feb 25, 2019
413.10
453.90
413.10
425.85
77
+5.10(+1.21%)
Feb 22, 2019
413.10
420.75
395.25
420.75
22
+22.95(+5.77%)
Feb 21, 2019
418.20
418.20
397.80
397.80
29
-27.49(-6.46%)
Feb 20, 2019
418.20
433.50
404.92
425.29
26
-5.66(-1.31%)
Feb 19, 2019
438.60
438.60
430.95
430.95
21
-10.20(-2.31%)
Feb 15, 2019
436.05
456.45
436.05
441.15
24
-28.59(-6.09%)
Feb 14, 2019
443.70
469.74
443.70
469.74
6
+10.05(+2.19%)
Feb 13, 2019
484.50
612.00
402.90
459.69
291
+26.19(+6.04%)
Feb 12, 2019
354.45
433.50
354.45
433.50
123
+70.20(+19.32%)
Feb 11, 2019
367.20
372.30
357.00
363.30
5
+8.85(+2.50%)
Feb 08, 2019
354.45
354.45
354.45
354.45
0
-15.30(-4.14%)
Feb 07, 2019
366.66
369.75
366.66
369.75
14
-2.55(-0.68%)
Feb 06, 2019
369.75
372.30
369.75
372.30
4
+10.20(+2.82%)
Feb 05, 2019
362.10
362.10
362.10
0
+0.00(+0.00%)
Feb 04, 2019
359.55
373.01
359.55
362.10
10
-17.85(-4.70%)
Feb 01, 2019
379.95
379.95
379.95
379.95
3
+25.50(+7.19%)
Jan 30, 2019
354.45
354.45
354.45
0
-1.07(-0.30%)
Jan 29, 2019
355.52
355.52
355.52
355.52
1
-16.78(-4.51%)
Jan 28, 2019
373.24
373.24
372.30
0
+0.00(+0.00%)
Jan 25, 2019
387.60
387.60
354.45
372.30
27
-15.30(-3.95%)
Jan 24, 2019
386.68
386.68
387.60
0
+0.92(+0.24%)
Jan 23, 2019
385.05
386.68
385.05
386.68
2
+22.77(+6.26%)
Jan 22, 2019
363.91
363.91
363.91
363.91
0
+1.81(+0.50%)
Jan 18, 2019
362.10
362.10
362.10
362.10
7
-22.95(-5.96%)
Jan 17, 2019
385.05
385.05
385.05
0
+0.00(+0.00%)
Jan 16, 2019
382.50
395.25
382.50
385.05
8
+28.05(+7.86%)
Jan 15, 2019
358.79
358.79
357.00
357.00
79
-2.55(-0.71%)
Jan 14, 2019
373.57
373.57
354.45
359.55
11
-10.20(-2.76%)
Jan 11, 2019
379.95
379.95
369.75
369.75
5
+7.65(+2.11%)
Jan 10, 2019
362.10
362.10
362.10
0
+0.00(+0.00%)
Jan 09, 2019
359.55
362.10
359.55
362.10
10
+10.20(+2.90%)
Jan 08, 2019
357.00
380.71
351.90
351.90
11
-5.10(-1.43%)
Jan 07, 2019
359.55
370.51
357.00
357.00
18
+0.00(+0.00%)
Jan 04, 2019
357.00
374.85
357.00
357.00
4
-23.84(-6.26%)
Jan 03, 2019
357.00
380.84
357.00
380.84
2
-1.66(-0.43%)
Jan 02, 2019
382.50
382.50
382.50
382.50
12
+0.00(+0.00%)
Dec 31, 2018
382.50
382.50
372.30
382.50
5
-2.55(-0.66%)
Dec 28, 2018
349.35
385.05
334.05
385.05
90
+73.95(+23.77%)
Dec 27, 2018
313.65
332.88
306.00
311.10
29
+12.75(+4.27%)
Dec 26, 2018
344.25
344.25
288.15
298.35
79
+6.38(+2.18%)
Dec 24, 2018
283.05
301.67
280.50
291.98
104
-65.02(-18.21%)
Dec 21, 2018
441.15
459.00
257.55
357.00
214
-93.89(-20.82%)
Dec 20, 2018
456.76
456.76
446.25
450.89
37
+4.64(+1.04%)
Dec 19, 2018
469.20
481.95
446.25
446.25
74
-58.65(-11.62%)
Dec 18, 2018
466.65
504.90
466.65
504.90
20
+20.40(+4.21%)
Dec 17, 2018
469.00
502.35
469.00
484.50
4
+5.10(+1.06%)
Dec 14, 2018
474.30
479.40
474.30
479.40
2
-25.12(-4.98%)
Dec 13, 2018
504.52
504.52
504.52
504.52
7
+22.72(+4.72%)
Dec 12, 2018
479.40
481.80
479.40
481.80
7
+4.95(+1.04%)
Dec 11, 2018
466.65
482.97
466.65
476.85
9
+10.43(+2.24%)
Dec 10, 2018
464.10
484.47
453.26
466.42
31
-23.18(-4.73%)
Dec 07, 2018
515.10
520.20
489.60
489.60
58
-56.10(-10.28%)
Dec 06, 2018
512.88
545.70
512.88
545.70
2
+25.50(+4.90%)
Dec 04, 2018
520.20
520.20
520.20
520.20
1
+7.65(+1.49%)
Dec 03, 2018
510.00
545.78
510.00
512.55
27
-12.75(-2.43%)
Nov 30, 2018
527.85
527.85
512.55
525.30
15
-22.95(-4.19%)
Nov 29, 2018
525.30
548.25
522.75
548.25
7
+0.00(+0.00%)
Nov 28, 2018
525.30
548.25
522.75
548.25
18
+0.00(+0.00%)
Nov 27, 2018
571.20
586.50
548.25
548.25
23
-4.97(-0.90%)
Nov 26, 2018
586.50
586.50
535.50
553.22
58
-66.43(-10.72%)
Nov 23, 2018
622.20
663.00
619.65
619.65
23
-7.65(-1.22%)
Nov 21, 2018
627.30
627.30
627.30
0
+58.65(+10.31%)
Nov 20, 2018
563.55
586.50
561.00
568.65
10
-33.74(-5.60%)
Nov 19, 2018
604.35
640.05
548.25
602.39
16
+33.74(+5.93%)
Nov 16, 2018
657.90
673.20
568.65
568.65
16
-46.69(-7.59%)
Nov 15, 2018
576.63
675.75
576.63
615.34
9
+40.32(+7.01%)
Nov 14, 2018
599.25
601.80
573.75
575.02
10
+1.27(+0.22%)
Nov 13, 2018
601.80
601.80
566.53
573.75
12
-17.85(-3.02%)
Nov 12, 2018
573.75
606.90
573.75
591.60
21
+30.60(+5.45%)
Nov 09, 2018
582.67
582.67
555.90
561.00
12
-45.88(-7.56%)
Nov 08, 2018
606.90
606.90
606.88
606.88
4
+10.17(+1.71%)
Nov 07, 2018
583.80
596.70
583.80
596.70
5
+0.00(+0.00%)
Nov 06, 2018
589.05
609.42
586.50
596.70
12
+10.20(+1.74%)
Nov 05, 2018
591.60
591.60
555.92
586.50
8
+17.85(+3.14%)
Nov 02, 2018
624.75
624.75
566.10
568.65
26
+5.10(+0.90%)
Nov 01, 2018
609.45
612.00
499.80
563.55
128
-41.06(-6.79%)
Oct 31, 2018
621.18
621.18
591.60
604.61
44
-20.14(-3.22%)
Oct 30, 2018
642.60
660.45
599.71
624.75
13
-33.97(-5.16%)
Oct 29, 2018
627.89
658.72
624.75
658.72
19
+16.12(+2.51%)
Oct 26, 2018
614.55
642.60
609.45
642.60
3
+33.15(+5.44%)
Oct 25, 2018
652.80
654.74
597.92
609.45
44
-63.75(-9.47%)
Oct 24, 2018
673.20
673.20
673.20
673.20
7
+0.00(+0.00%)
Oct 23, 2018
637.50
691.79
637.50
673.20
133
+38.07(+5.99%)
Oct 22, 2018
622.20
647.70
622.20
635.13
6
+12.93(+2.08%)
Oct 19, 2018
622.20
622.20
622.20
0
+0.00(+0.00%)
Oct 18, 2018
628.32
628.32
596.29
622.20
77
+9.69(+1.58%)
Oct 16, 2018
612.51
612.51
612.51
0
-17.34(-2.75%)
Oct 15, 2018
617.10
678.89
609.45
629.85
108
+15.30(+2.49%)
Oct 12, 2018
614.55
614.55
614.55
614.55
0
+2.04(+0.33%)
Oct 11, 2018
651.35
651.35
609.45
612.51
60
+6.30(+1.04%)
Oct 10, 2018
604.35
624.67
601.80
606.21
5
-5.79(-0.95%)
Oct 09, 2018
617.10
617.10
601.80
612.00
51
-12.75(-2.04%)
Oct 08, 2018
634.95
637.50
624.75
624.75
9
+7.65(+1.24%)
Oct 05, 2018
622.20
622.20
617.10
617.10
3
+5.10(+0.83%)
Oct 04, 2018
619.65
625.31
612.00
612.00
11
-12.78(-2.04%)
Oct 03, 2018
606.90
680.11
606.90
624.78
16
-8.13(-1.29%)
Oct 02, 2018
627.30
637.50
627.30
632.91
6
+5.61(+0.89%)
Oct 01, 2018
614.55
634.95
609.45
627.30
21
+22.95(+3.80%)
Sep 28, 2018
609.45
624.75
596.70
604.35
10
-20.40(-3.27%)
Sep 27, 2018
627.30
650.25
624.75
624.75
13
-10.20(-1.61%)
Sep 26, 2018
624.75
634.95
617.10
634.95
7
+25.50(+4.18%)
Sep 25, 2018
614.55
642.60
609.45
609.45
70
-33.15(-5.16%)
Sep 24, 2018
604.35
647.70
604.35
642.60
9
+38.76(+6.42%)
Sep 21, 2018
596.70
607.41
592.88
603.84
45
+7.14(+1.20%)
Sep 20, 2018
582.01
637.50
582.01
596.70
96
+2.55(+0.43%)
Sep 19, 2018
614.55
627.30
591.60
594.15
72
-17.85(-2.92%)
Sep 18, 2018
628.73
628.73
608.79
612.00
9
+8.01(+1.33%)
Sep 17, 2018
622.20
622.20
602.13
603.99
21
-23.31(-3.72%)
Sep 14, 2018
650.25
650.25
627.30
627.30
11
-5.99(-0.95%)
Sep 13, 2018
624.75
647.70
612.00
633.29
4
+21.16(+3.46%)
Sep 12, 2018
635.97
637.50
612.00
612.13
16
-25.37(-3.98%)
Sep 11, 2018
640.05
640.05
637.50
637.50
17
-8.92(-1.38%)
Sep 10, 2018
650.25
655.43
637.50
646.42
74
-3.83(-0.59%)
Sep 07, 2018
663.00
663.00
650.25
650.25
16
-28.05(-4.14%)
Sep 06, 2018
678.30
678.81
675.75
678.30
48
-10.20(-1.48%)
Sep 05, 2018
688.50
688.50
681.90
688.50
52
-7.65(-1.10%)
Sep 04, 2018
710.30
710.30
688.50
696.15
20
-28.05(-3.87%)
Aug 31, 2018
724.20
724.20
724.20
0
+0.00(+0.00%)
Aug 30, 2018
703.80
725.75
703.80
724.20
28
+10.20(+1.43%)
Aug 29, 2018
706.35
724.20
703.80
714.00
16
+10.20(+1.45%)
Aug 28, 2018
693.60
765.00
693.60
703.80
59
+5.56(+0.80%)
Aug 27, 2018
694.11
717.90
694.11
698.24
23
+9.74(+1.41%)
Aug 24, 2018
663.00
697.68
651.52
688.50
23
-17.24(-2.44%)
Aug 23, 2018
678.94
714.00
678.94
705.74
14
+17.24(+2.50%)
Aug 22, 2018
650.25
693.60
647.70
688.50
20
+10.20(+1.50%)
Aug 21, 2018
675.75
688.50
671.92
678.30
35
-2.55(-0.37%)
Aug 20, 2018
683.40
693.60
675.75
680.85
36
-2.55(-0.37%)
Aug 17, 2018
683.40
683.40
678.30
683.40
3
+0.00(+0.00%)
Aug 16, 2018
708.90
708.90
680.88
683.40
17
-33.15(-4.63%)
Aug 15, 2018
680.85
716.55
678.30
716.55
16
+35.70(+5.24%)
Aug 14, 2018
678.30
716.55
678.30
680.85
14
-11.60(-1.68%)
Aug 13, 2018
673.20
721.65
673.20
692.45
7
-4.97(-0.71%)
Aug 10, 2018
678.30
714.00
678.30
697.42
47
+8.92(+1.30%)
Aug 09, 2018
716.55
731.60
688.50
688.50
60
+0.00(+0.00%)
Aug 08, 2018
711.45
715.53
688.50
688.50
44
-33.15(-4.59%)
Aug 07, 2018
742.05
749.70
721.65
721.65
11
-2.55(-0.35%)
Aug 06, 2018
752.25
752.25
714.00
724.20
13
-28.05(-3.73%)
Aug 03, 2018
757.35
759.90
742.05
752.25
6
+7.65(+1.03%)
Aug 02, 2018
754.80
754.80
721.65
744.60
55
+14.79(+2.03%)
Aug 01, 2018
716.55
754.80
716.55
729.81
33
-22.44(-2.98%)
Jul 31, 2018
739.50
780.30
721.65
752.25
170
+36.47(+5.09%)
Jul 30, 2018
706.35
715.78
697.42
715.78
79
+11.99(+1.70%)
Jul 27, 2018
709.92
710.17
693.60
703.80
65
-12.75(-1.78%)
Jul 26, 2018
696.15
730.32
680.85
716.55
150
+20.40(+2.93%)
Jul 25, 2018
668.10
696.15
668.10
696.15
239
+33.15(+5.00%)
Jul 24, 2018
670.65
670.65
657.90
663.00
147
-8.92(-1.33%)
Jul 23, 2018
706.35
707.27
669.15
671.92
30
-24.23(-3.48%)
Jul 20, 2018
701.25
715.33
688.50
696.15
50
-5.10(-0.73%)
Jul 19, 2018
714.00
714.00
701.25
701.25
112
-12.75(-1.79%)
Jul 18, 2018
703.83
747.15
691.30
714.00
84
-2.55(-0.36%)
Jul 17, 2018
714.00
745.93
714.00
716.55
50
-2.55(-0.35%)
Jul 16, 2018
787.95
787.95
719.10
719.10
214
-79.05(-9.90%)
Jul 13, 2018
798.15
806.41
777.75
798.15
118
-10.20(-1.26%)
Jul 12, 2018
823.65
836.40
787.95
808.35
262
-45.90(-5.37%)
Jul 11, 2018
731.85
854.25
729.30
854.25
390
+38.25(+4.69%)
Jul 10, 2018
859.35
867.00
742.05
816.00
1,005
-38.25(-4.48%)
Jul 09, 2018
1084
1250
795.60
854.25
18,062
+291.98(+51.93%)
Jul 06, 2018
571.20
571.20
562.27
562.27
3
-1.27(-0.23%)
Jul 05, 2018
548.28
566.10
548.28
563.55
1
+10.20(+1.84%)
Jul 03, 2018
553.35
553.35
553.35
0
+28.05(+5.34%)
Jul 02, 2018
506.45
525.30
502.38
525.30
6
+17.85(+3.52%)
Jun 29, 2018
489.60
515.10
489.60
507.45
2
+15.35(+3.12%)
Jun 28, 2018
517.62
517.62
492.66
492.10
5
-25.55(-4.94%)
Jun 27, 2018
517.65
527.85
514.11
517.65
22
-7.65(-1.46%)
Jun 26, 2018
507.45
525.30
507.45
525.30
17
+53.29(+11.29%)
Jun 25, 2018
523.49
523.49
471.75
472.00
71
-55.85(-10.58%)
Jun 22, 2018
550.80
550.80
522.75
527.85
13
-9.94(-1.85%)
Jun 21, 2018
530.40
561.00
517.65
537.79
43
+12.50(+2.38%)
Jun 20, 2018
517.65
575.76
512.55
525.30
65
+0.00(+0.00%)
Jun 19, 2018
535.50
655.35
510.00
525.30
122
-33.15(-5.94%)
Jun 18, 2018
561.00
583.92
538.08
558.45
61
-53.55(-8.75%)
Jun 15, 2018
556.15
612.00
556.15
612.00
3
-7.65(-1.23%)
Jun 14, 2018
561.03
637.50
561.03
619.65
10
+20.40(+3.40%)
Jun 13, 2018
573.75
617.10
543.15
599.25
44
+45.90(+8.29%)
Jun 12, 2018
625.51
625.51
589.05
553.35
17
-38.25(-6.47%)
Jun 11, 2018
619.65
634.95
587.77
591.60
26
-43.35(-6.83%)
Jun 08, 2018
634.95
634.95
634.95
634.95
0
+5.10(+0.81%)
Jun 07, 2018
627.33
629.85
627.30
629.85
16
-7.65(-1.20%)
Jun 06, 2018
640.05
650.25
634.95
637.50
33
-2.55(-0.40%)
Jun 05, 2018
636.48
691.05
636.48
640.05
2
+5.10(+0.80%)
Jun 04, 2018
624.75
724.20
624.75
634.95
35
-12.19(-1.88%)
Jun 01, 2018
663.25
663.25
647.14
647.14
4
-28.61(-4.23%)
May 31, 2018
765.00
765.00
640.05
675.75
55
+2.55(+0.38%)
May 30, 2018
696.15
696.15
659.89
673.20
24
-3.82(-0.56%)
May 29, 2018
639.67
677.02
639.67
677.02
25
+34.42(+5.36%)
May 25, 2018
642.60
642.60
642.60
0
-2.55(-0.40%)
May 24, 2018
639.23
645.15
639.23
645.15
9
+7.39(+1.16%)
May 23, 2018
634.95
642.60
634.95
637.75
17
+0.25(+0.04%)
May 22, 2018
638.52
638.52
634.95
637.50
12
+2.55(+0.40%)
May 21, 2018
637.50
650.25
629.85
634.95
132
-2.57(-0.40%)
May 18, 2018
658.59
658.59
634.95
637.52
10
-5.08(-0.79%)
May 17, 2018
640.30
642.60
634.95
642.60
70
-5.10(-0.79%)
May 16, 2018
670.65
673.20
637.50
647.70
30
-2.55(-0.39%)
May 15, 2018
668.10
673.20
650.25
650.25
38
-7.68(-1.17%)
May 14, 2018
673.20
675.75
654.82
657.93
39
-10.17(-1.52%)
May 11, 2018
660.71
668.10
640.05
668.10
36
+6.12(+0.92%)
May 10, 2018
637.50
661.98
637.50
661.98
29
+22.31(+3.49%)
May 09, 2018
645.15
652.83
634.95
639.67
45
+6.68(+1.06%)
May 08, 2018
634.95
642.60
632.99
632.99
29
-1.96(-0.31%)
May 07, 2018
642.60
642.60
634.95
634.95
1
-7.65(-1.19%)
May 04, 2018
665.93
668.10
634.95
642.60
33
-33.15(-4.91%)
May 03, 2018
701.25
701.25
625.00
675.75
132
-19.23(-2.77%)
May 02, 2018
678.30
701.25
678.30
694.98
39
+6.48(+0.94%)
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.