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
Arbutus Biopharma Corp
(NQ:
ABUS
)
3.845
-0.095 (-2.41%)
Streaming Delayed Price
Updated: 4:00 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 30, 2018
5.950
6.100
5.600
5.700
179,845
-0.25(-4.20%)
Apr 27, 2018
5.800
6.000
5.800
5.950
140,475
+0.12(+2.15%)
Apr 26, 2018
5.650
5.950
5.548
5.825
186,866
+0.23(+4.02%)
Apr 25, 2018
5.450
5.775
5.431
5.600
187,203
+0.10(+1.82%)
Apr 24, 2018
5.450
5.675
5.400
5.500
203,721
+0.05(+0.92%)
Apr 23, 2018
5.400
5.500
5.240
5.450
131,086
+0.00(+0.00%)
Apr 20, 2018
5.350
5.500
5.250
5.450
110,929
+0.05(+0.93%)
Apr 19, 2018
5.350
5.500
5.300
5.400
108,770
+0.05(+0.93%)
Apr 18, 2018
5.400
5.550
5.350
5.350
107,229
-0.10(-1.83%)
Apr 17, 2018
5.200
5.500
5.150
5.450
193,372
+0.20(+3.81%)
Apr 16, 2018
5.250
5.300
5.075
5.250
131,449
+0.05(+0.96%)
Apr 13, 2018
5.050
5.350
5.000
5.200
110,173
+0.10(+1.96%)
Apr 12, 2018
5.200
5.300
4.950
5.100
334,970
-0.15(-2.86%)
Apr 11, 2018
5.300
5.350
5.200
5.250
80,240
-0.05(-0.94%)
Apr 10, 2018
5.150
5.350
5.050
5.300
143,808
+0.15(+2.91%)
Apr 09, 2018
5.100
5.250
5.050
5.150
131,392
+0.10(+1.98%)
Apr 06, 2018
5.000
5.150
4.900
5.050
140,028
+0.05(+1.00%)
Apr 05, 2018
5.100
5.200
5.000
5.000
186,116
-0.15(-2.91%)
Apr 04, 2018
5.000
5.150
4.950
5.150
95,536
+0.10(+1.98%)
Apr 03, 2018
5.100
5.150
4.950
5.050
135,524
-0.10(-1.94%)
Apr 02, 2018
4.950
5.150
4.900
5.150
213,618
+0.15(+3.00%)
Mar 29, 2018
5.000
5.000
5.000
0
-0.05(-0.99%)
Mar 28, 2018
5.250
5.250
5.000
5.050
139,805
-0.15(-2.88%)
Mar 27, 2018
5.250
5.300
5.150
5.200
226,527
-0.10(-1.89%)
Mar 26, 2018
5.300
5.300
5.050
5.300
180,755
+0.10(+1.92%)
Mar 23, 2018
4.800
5.400
4.750
5.200
502,356
+0.45(+9.47%)
Mar 22, 2018
4.400
4.800
4.400
4.750
273,273
+0.35(+7.95%)
Mar 21, 2018
5.000
5.100
4.400
4.400
438,301
-0.60(-12.00%)
Mar 20, 2018
4.900
5.050
4.900
5.000
113,060
+0.05(+1.01%)
Mar 19, 2018
5.050
5.240
4.850
4.950
299,006
-0.30(-5.71%)
Mar 16, 2018
5.250
5.330
5.100
5.250
287,902
+0.00(+0.00%)
Mar 15, 2018
6.100
6.100
5.250
5.250
266,729
-0.40(-7.08%)
Mar 14, 2018
5.900
5.912
5.500
5.650
196,855
-0.35(-5.83%)
Mar 13, 2018
6.050
6.050
5.750
6.000
197,527
-0.05(-0.83%)
Mar 12, 2018
5.900
6.100
5.700
6.050
252,587
+0.25(+4.31%)
Mar 09, 2018
5.600
5.850
5.500
5.800
179,440
+0.20(+3.57%)
Mar 08, 2018
5.400
5.600
5.350
5.600
52,729
+0.25(+4.67%)
Mar 07, 2018
5.300
5.400
5.300
5.350
131,322
+0.00(+0.00%)
Mar 06, 2018
5.400
5.450
5.300
5.350
35,955
+0.00(+0.00%)
Mar 05, 2018
5.300
5.450
5.300
5.350
55,373
+0.00(+0.00%)
Mar 02, 2018
5.350
5.450
5.200
5.350
77,351
+0.00(+0.00%)
Mar 01, 2018
5.400
5.500
5.200
5.350
94,651
-0.10(-1.83%)
Feb 28, 2018
5.300
5.500
5.150
5.450
105,288
+0.20(+3.81%)
Feb 27, 2018
5.350
5.500
5.200
5.250
47,681
-0.10(-1.87%)
Feb 26, 2018
5.250
5.450
5.100
5.350
87,071
+0.10(+1.90%)
Feb 23, 2018
5.250
5.300
5.050
5.250
100,124
+0.00(+0.00%)
Feb 22, 2018
5.300
5.450
5.200
5.250
109,826
+0.00(+0.00%)
Feb 21, 2018
5.500
5.600
5.200
5.250
116,159
-0.25(-4.55%)
Feb 20, 2018
5.600
5.650
5.350
5.500
177,189
-0.15(-2.65%)
Feb 16, 2018
5.650
5.650
5.650
0
-0.10(-1.74%)
Feb 15, 2018
5.900
5.950
5.600
5.750
336,301
-0.15(-2.54%)
Feb 14, 2018
5.500
5.900
5.360
5.900
385,268
+0.25(+4.42%)
Feb 13, 2018
5.300
5.650
5.100
5.650
172,748
+0.35(+6.60%)
Feb 12, 2018
5.400
5.550
5.175
5.300
191,850
+0.00(+0.00%)
Feb 09, 2018
5.300
5.450
5.100
5.300
433,524
+0.05(+0.95%)
Feb 08, 2018
5.250
5.350
4.900
5.250
208,755
-0.05(-0.94%)
Feb 07, 2018
4.950
5.300
4.900
5.300
179,572
+0.35(+7.07%)
Feb 06, 2018
4.900
5.100
4.850
4.950
130,761
-0.12(-2.46%)
Feb 05, 2018
5.050
5.150
4.966
5.075
221,399
+0.08(+1.50%)
Feb 02, 2018
5.000
5.100
5.000
5.000
112,620
-0.05(-0.99%)
Feb 01, 2018
5.050
5.150
4.900
5.050
166,639
-0.05(-0.98%)
Jan 31, 2018
5.150
5.220
5.050
5.100
76,777
-0.05(-0.97%)
Jan 30, 2018
5.200
5.400
5.200
5.150
87,561
-0.10(-1.90%)
Jan 29, 2018
5.300
5.300
5.100
5.250
86,702
+0.00(+0.00%)
Jan 26, 2018
5.400
5.400
5.250
5.250
48,766
-0.10(-1.87%)
Jan 25, 2018
5.350
5.427
5.250
5.350
140,828
-0.05(-0.93%)
Jan 24, 2018
5.600
5.650
5.250
5.400
122,867
-0.15(-2.70%)
Jan 23, 2018
5.100
5.550
5.050
5.550
317,178
+0.40(+7.77%)
Jan 22, 2018
5.200
5.400
5.000
5.150
225,605
-0.05(-0.96%)
Jan 19, 2018
5.200
5.250
5.050
5.200
99,783
+0.00(+0.00%)
Jan 18, 2018
5.150
5.300
5.050
5.200
135,486
+0.00(+0.00%)
Jan 17, 2018
5.100
5.250
4.995
5.200
125,458
+0.15(+2.97%)
Jan 16, 2018
5.050
5.500
4.900
5.050
281,810
-0.05(-0.98%)
Jan 12, 2018
5.100
5.100
5.100
0
+0.05(+0.99%)
Jan 11, 2018
5.100
5.200
4.975
5.050
133,290
+0.00(+0.00%)
Jan 10, 2018
5.100
4.925
5.050
256,975
+0.00(+0.00%)
Jan 09, 2018
5.100
5.200
5.000
5.050
192,539
-0.05(-0.98%)
Jan 08, 2018
5.600
5.700
5.050
5.100
398,336
-0.45(-8.11%)
Jan 05, 2018
5.600
5.900
5.425
5.550
309,216
+0.05(+0.91%)
Jan 04, 2018
5.750
5.850
5.400
5.500
139,646
-0.20(-3.51%)
Jan 03, 2018
5.500
5.800
5.400
5.700
155,794
+0.25(+4.59%)
Jan 02, 2018
5.000
5.500
5.000
5.450
215,154
+0.40(+7.92%)
Dec 29, 2017
5.050
5.050
5.050
0
+0.10(+2.02%)
Dec 28, 2017
4.900
5.000
4.800
4.950
116,202
+0.05(+1.02%)
Dec 27, 2017
4.800
4.950
4.750
4.900
112,576
+0.05(+1.03%)
Dec 26, 2017
4.750
4.950
4.600
4.850
172,796
+0.05(+1.04%)
Dec 22, 2017
4.850
4.950
4.800
4.800
113,370
-0.10(-2.04%)
Dec 21, 2017
4.800
5.000
4.800
4.900
150,940
+0.05(+1.03%)
Dec 20, 2017
4.800
4.950
4.650
4.850
195,391
+0.10(+2.11%)
Dec 19, 2017
4.750
4.950
4.700
4.750
174,619
+0.00(+0.00%)
Dec 18, 2017
4.450
4.850
4.400
4.750
337,266
+0.30(+6.74%)
Dec 15, 2017
4.450
4.600
4.300
4.450
1,267,900
-0.10(-2.20%)
Dec 14, 2017
4.750
4.900
4.300
4.550
442,708
-0.20(-4.21%)
Dec 13, 2017
4.800
4.975
4.550
4.750
358,391
+0.00(+0.00%)
Dec 12, 2017
4.900
5.050
4.700
4.750
287,286
-0.15(-3.06%)
Dec 11, 2017
5.100
5.200
4.750
4.900
314,017
-0.15(-2.97%)
Dec 08, 2017
5.050
5.200
5.000
5.050
154,006
-0.05(-0.98%)
Dec 07, 2017
5.100
5.300
5.000
5.100
129,952
+0.00(+0.00%)
Dec 06, 2017
5.300
5.319
5.000
5.100
274,316
-0.20(-3.77%)
Dec 05, 2017
5.400
5.450
4.950
5.300
242,574
+0.00(+0.00%)
Dec 04, 2017
5.650
5.655
5.550
5.300
164,840
-0.25(-4.50%)
Dec 01, 2017
5.750
5.550
5.550
193,691
-0.10(-1.77%)
Nov 30, 2017
5.550
5.650
5.400
5.650
384,500
+0.20(+3.67%)
Nov 29, 2017
6.000
6.000
5.450
5.450
395,684
-0.45(-7.63%)
Nov 28, 2017
6.450
6.490
5.800
5.900
272,139
-0.50(-7.81%)
Nov 27, 2017
6.100
6.500
6.050
6.400
276,737
+0.35(+5.79%)
Nov 24, 2017
5.850
6.250
5.800
6.050
205,846
+0.20(+3.42%)
Nov 22, 2017
5.850
5.900
5.700
5.850
101,022
+0.00(+0.00%)
Nov 21, 2017
5.700
5.900
5.650
5.850
184,949
+0.15(+2.63%)
Nov 20, 2017
5.700
5.829
5.650
5.700
93,476
-0.05(-0.87%)
Nov 17, 2017
5.850
5.900
5.725
5.750
146,452
-0.10(-1.71%)
Nov 16, 2017
5.800
6.000
5.700
5.850
198,206
+0.00(+0.00%)
Nov 15, 2017
5.700
6.200
5.600
5.850
234,846
+0.10(+1.74%)
Nov 14, 2017
5.950
5.950
5.500
5.750
211,566
-0.15(-2.54%)
Nov 13, 2017
6.200
6.250
5.850
5.900
108,212
-0.25(-4.07%)
Nov 10, 2017
5.850
6.150
5.800
6.150
99,743
+0.30(+5.13%)
Nov 09, 2017
5.800
5.950
5.650
5.850
108,359
+0.10(+1.74%)
Nov 08, 2017
5.600
5.900
5.500
5.750
128,675
+0.10(+1.77%)
Nov 07, 2017
6.200
6.200
5.650
5.650
221,139
-0.45(-7.38%)
Nov 06, 2017
6.600
6.631
6.050
6.100
177,013
-0.40(-6.15%)
Nov 03, 2017
5.600
6.600
5.600
6.500
644,317
+1.05(+19.27%)
Nov 02, 2017
5.300
5.800
5.300
5.450
569,383
+0.05(+0.93%)
Nov 01, 2017
5.800
5.890
5.350
5.400
301,358
-0.25(-4.42%)
Oct 31, 2017
6.000
6.000
5.650
5.650
179,566
-0.35(-5.83%)
Oct 30, 2017
5.950
6.150
5.810
6.000
148,176
-0.05(-0.83%)
Oct 27, 2017
5.600
6.200
5.600
6.050
322,546
+0.50(+9.01%)
Oct 26, 2017
5.500
5.650
5.250
5.550
361,385
+0.00(+0.00%)
Oct 25, 2017
5.750
5.840
5.500
5.550
279,530
-0.33(-5.53%)
Oct 24, 2017
6.250
6.250
5.900
5.875
338,122
-0.38(-6.00%)
Oct 23, 2017
6.550
6.550
6.150
6.250
196,686
-0.25(-3.85%)
Oct 20, 2017
6.350
6.550
6.350
6.500
190,279
+0.10(+1.56%)
Oct 19, 2017
6.550
6.600
6.250
6.400
171,080
-0.25(-3.76%)
Oct 18, 2017
7.050
7.100
6.505
6.650
410,160
-0.30(-4.32%)
Oct 17, 2017
7.200
7.400
6.750
6.950
467,834
-0.30(-4.14%)
Oct 16, 2017
7.200
7.375
7.050
7.250
204,295
+0.00(+0.00%)
Oct 13, 2017
7.400
7.400
7.100
7.250
235,125
-0.15(-2.03%)
Oct 12, 2017
7.800
7.950
7.250
7.400
505,025
-0.30(-3.90%)
Oct 11, 2017
7.350
7.895
7.200
7.700
605,044
+0.40(+5.48%)
Oct 10, 2017
7.050
7.425
6.950
7.300
321,974
+0.25(+3.55%)
Oct 09, 2017
7.200
7.350
6.950
7.050
192,615
-0.10(-1.40%)
Oct 06, 2017
7.500
7.800
7.010
7.150
319,263
-0.35(-4.67%)
Oct 05, 2017
7.000
7.475
6.800
7.500
411,275
+0.45(+6.38%)
Oct 04, 2017
7.300
7.750
7.000
7.050
601,615
-0.50(-6.62%)
Oct 03, 2017
7.450
8.250
7.350
7.550
1,377,233
+0.30(+4.14%)
Oct 02, 2017
6.600
7.350
5.650
7.250
1,781,897
+1.05(+16.94%)
Sep 29, 2017
6.350
6.380
6.155
6.200
303,080
-0.20(-3.13%)
Sep 28, 2017
6.350
6.450
6.050
6.400
289,407
+0.00(+0.00%)
Sep 27, 2017
6.350
6.650
6.200
6.400
450,836
+0.00(+0.00%)
Sep 26, 2017
6.700
6.700
6.250
6.400
302,402
-0.35(-5.19%)
Sep 25, 2017
6.800
6.995
6.200
6.750
952,747
+0.20(+3.05%)
Sep 22, 2017
7.000
7.000
6.350
6.550
827,063
-0.45(-6.43%)
Sep 21, 2017
7.200
7.200
6.750
7.000
1,530,814
+0.30(+4.48%)
Sep 20, 2017
5.900
7.850
5.800
6.700
3,284,442
+1.15(+20.72%)
Sep 19, 2017
5.750
5.790
5.000
5.550
482,669
-0.10(-1.77%)
Sep 18, 2017
5.050
5.900
4.960
5.650
963,011
+0.65(+13.00%)
Sep 15, 2017
4.900
5.050
4.760
5.000
354,989
+0.25(+5.26%)
Sep 14, 2017
4.550
4.750
4.550
4.750
261,918
+0.25(+5.56%)
Sep 13, 2017
4.400
4.600
4.379
4.500
119,022
+0.15(+3.45%)
Sep 12, 2017
4.500
4.500
4.210
4.350
149,975
-0.15(-3.33%)
Sep 11, 2017
4.700
4.800
4.480
4.500
124,850
-0.20(-4.26%)
Sep 08, 2017
4.700
4.700
4.625
4.700
67,869
+0.08(+1.62%)
Sep 07, 2017
4.500
4.650
4.460
4.625
243,716
+0.17(+3.93%)
Sep 06, 2017
4.350
4.450
4.266
4.450
85,538
+0.10(+2.30%)
Sep 05, 2017
4.150
4.350
4.125
4.350
83,390
+0.20(+4.82%)
Sep 01, 2017
4.200
4.200
4.169
4.150
49,055
-0.05(-1.19%)
Aug 31, 2017
4.300
4.300
4.125
4.200
66,869
-0.08(-1.75%)
Aug 30, 2017
4.350
4.350
4.200
4.275
109,445
-0.05(-1.16%)
Aug 29, 2017
4.300
4.495
4.250
4.325
112,419
+0.12(+2.98%)
Aug 28, 2017
3.850
4.200
3.850
4.200
272,891
+0.30(+7.69%)
Aug 25, 2017
3.850
3.900
3.800
3.900
82,021
+0.10(+2.63%)
Aug 24, 2017
3.700
3.850
3.700
3.800
97,572
+0.10(+2.70%)
Aug 23, 2017
3.700
3.750
3.614
3.700
58,047
+0.00(+0.00%)
Aug 22, 2017
3.650
3.750
3.600
3.700
117,075
+0.05(+1.37%)
Aug 21, 2017
3.569
3.650
3.450
3.650
60,550
+0.05(+1.39%)
Aug 18, 2017
3.650
3.650
3.550
3.600
17,707
+0.00(+0.00%)
Aug 17, 2017
3.650
3.750
3.550
3.600
28,173
-0.10(-2.70%)
Aug 16, 2017
3.700
3.800
3.700
3.700
44,981
-0.05(-1.33%)
Aug 15, 2017
3.600
3.800
3.560
3.750
133,520
+0.10(+2.74%)
Aug 14, 2017
3.600
3.650
3.500
3.650
37,866
+0.05(+1.39%)
Aug 11, 2017
3.550
3.700
3.550
3.600
49,485
+0.05(+1.41%)
Aug 10, 2017
3.650
3.650
3.500
3.550
64,970
-0.15(-4.05%)
Aug 09, 2017
3.600
3.700
3.500
3.700
107,522
+0.05(+1.37%)
Aug 08, 2017
3.500
3.650
3.550
3.650
42,452
+0.10(+2.82%)
Aug 07, 2017
3.400
3.550
3.365
3.550
34,920
+0.10(+2.90%)
Aug 04, 2017
3.400
3.450
3.200
3.450
98,980
+0.05(+1.47%)
Aug 03, 2017
3.550
3.600
3.400
3.400
16,224
-0.20(-5.56%)
Aug 02, 2017
3.614
3.635
3.400
3.600
69,862
-0.05(-1.37%)
Aug 01, 2017
3.400
3.750
3.400
3.650
66,327
+0.20(+5.80%)
Jul 31, 2017
3.400
3.550
3.400
3.450
44,788
+0.05(+1.47%)
Jul 28, 2017
3.450
3.500
3.400
3.400
36,947
-0.10(-2.86%)
Jul 27, 2017
3.700
3.700
3.450
3.500
170,087
-0.25(-6.67%)
Jul 26, 2017
3.700
3.750
3.650
3.750
116,594
+0.05(+1.35%)
Jul 25, 2017
3.750
3.750
3.700
3.700
21,936
-0.05(-1.33%)
Jul 24, 2017
3.750
3.800
3.700
3.750
37,632
-0.05(-1.32%)
Jul 21, 2017
3.750
3.800
3.750
3.800
83,369
+0.00(+0.00%)
Jul 20, 2017
3.800
3.900
3.775
3.800
39,329
+0.00(+0.00%)
Jul 19, 2017
3.750
3.900
3.744
3.800
43,287
+0.00(+0.00%)
Jul 18, 2017
3.800
3.800
3.650
3.800
44,019
+0.00(+0.00%)
Jul 17, 2017
3.800
4.000
3.800
3.800
120,063
-0.05(-1.30%)
Jul 14, 2017
3.800
3.850
3.775
3.850
27,049
+0.05(+1.32%)
Jul 13, 2017
3.750
3.850
3.675
3.800
50,525
+0.02(+0.66%)
Jul 12, 2017
3.700
3.800
3.655
3.775
43,274
+0.07(+2.03%)
Jul 11, 2017
3.650
3.750
3.550
3.700
67,101
+0.10(+2.78%)
Jul 10, 2017
3.750
3.768
3.600
3.600
71,621
-0.20(-5.26%)
Jul 07, 2017
3.800
3.850
3.750
3.800
90,820
+0.00(+0.00%)
Jul 06, 2017
3.750
3.850
3.700
3.800
71,373
+0.05(+1.33%)
Jul 05, 2017
3.700
3.750
3.600
3.750
118,116
+0.10(+2.74%)
Jul 03, 2017
3.600
3.700
3.600
3.650
36,044
+0.05(+1.39%)
Jun 30, 2017
3.650
3.700
3.600
3.600
24,181
-0.05(-1.37%)
Jun 29, 2017
3.600
3.700
3.550
3.650
27,791
+0.05(+1.39%)
Jun 28, 2017
3.500
3.750
3.470
3.600
107,954
+0.10(+2.86%)
Jun 27, 2017
3.700
3.840
3.400
3.500
224,836
-0.20(-5.41%)
Jun 26, 2017
3.750
3.850
3.691
3.700
67,319
-0.10(-2.63%)
Jun 23, 2017
3.800
3.850
3.725
3.800
53,215
+0.05(+1.33%)
Jun 22, 2017
3.700
3.850
3.675
3.750
196,501
+0.05(+1.35%)
Jun 21, 2017
3.600
3.700
3.550
3.700
175,910
+0.15(+4.23%)
Jun 20, 2017
3.550
3.600
3.550
3.550
41,537
+0.00(+0.00%)
Jun 19, 2017
3.600
3.600
3.500
3.550
32,245
-0.05(-1.39%)
Jun 16, 2017
3.450
3.600
3.350
3.600
78,174
+0.15(+4.35%)
Jun 15, 2017
3.500
3.600
3.300
3.450
172,496
-0.05(-1.43%)
Jun 14, 2017
3.600
3.675
3.500
3.500
135,103
-0.10(-2.78%)
Jun 13, 2017
3.500
3.650
3.450
3.600
239,888
+0.10(+2.86%)
Jun 12, 2017
3.500
3.600
3.460
3.500
38,331
-0.05(-1.41%)
Jun 09, 2017
3.600
3.600
3.500
3.550
191,841
-0.05(-1.39%)
Jun 08, 2017
3.500
3.650
3.400
3.600
622,420
+0.15(+4.35%)
Jun 07, 2017
3.400
3.500
3.360
3.450
212,768
+0.05(+1.47%)
Jun 06, 2017
3.350
3.450
3.300
3.400
388,887
+0.05(+1.49%)
Jun 05, 2017
3.450
3.450
3.350
3.350
23,340
-0.10(-2.90%)
Jun 02, 2017
3.400
3.450
3.350
3.450
70,447
+0.05(+1.47%)
Jun 01, 2017
3.400
3.450
3.350
3.400
54,359
+0.00(+0.00%)
May 31, 2017
3.300
3.400
3.300
3.400
117,892
+0.10(+3.03%)
May 30, 2017
3.400
3.400
3.250
3.300
245,364
-0.05(-1.49%)
May 26, 2017
3.550
3.550
3.350
3.350
108,342
-0.15(-4.29%)
May 25, 2017
3.650
3.700
3.500
3.500
85,575
-0.15(-4.11%)
May 24, 2017
3.650
3.700
3.600
3.650
33,859
+0.00(+0.00%)
May 23, 2017
3.600
3.650
3.550
3.650
43,019
+0.00(+0.00%)
May 22, 2017
3.850
3.850
3.550
3.650
156,073
-0.15(-3.95%)
May 19, 2017
3.700
3.825
3.650
3.800
228,337
+0.15(+4.11%)
May 18, 2017
3.400
3.650
3.375
3.650
328,047
+0.20(+5.80%)
May 17, 2017
3.300
3.450
3.250
3.450
1,835,131
+0.10(+2.99%)
May 16, 2017
3.350
3.350
3.250
3.350
180,210
+0.05(+1.52%)
May 15, 2017
3.350
3.450
3.300
3.300
121,634
-0.05(-1.49%)
May 12, 2017
3.400
3.450
3.325
3.350
116,912
-0.10(-2.90%)
May 11, 2017
3.300
3.450
3.225
3.450
339,597
+0.15(+4.55%)
May 10, 2017
3.300
3.400
3.200
3.300
217,892
-0.05(-1.49%)
May 09, 2017
3.350
3.400
3.300
3.350
184,057
+0.00(+0.00%)
May 08, 2017
3.300
3.350
3.250
3.350
147,997
+0.05(+1.52%)
May 05, 2017
3.350
3.350
3.250
3.300
120,590
-0.05(-1.49%)
May 04, 2017
3.350
3.400
3.250
3.350
98,393
-0.02(-0.74%)
May 03, 2017
3.400
3.400
3.300
3.375
61,948
+0.02(+0.75%)
May 02, 2017
3.350
3.425
3.275
3.350
111,988
+0.00(+0.00%)
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.