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
Pluristem Therapeutc
(NQ:
PSTI
)
1.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2022
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, 2015
2.750
2.750
2.650
2.650
114,039
-0.10(-3.64%)
Apr 29, 2015
2.690
2.770
2.630
2.750
96,952
+0.02(+0.73%)
Apr 28, 2015
2.720
2.780
2.710
2.730
117,643
+0.01(+0.37%)
Apr 27, 2015
2.810
2.870
2.560
2.720
364,036
-0.10(-3.55%)
Apr 24, 2015
2.875
2.875
2.800
2.820
75,784
-0.05(-1.74%)
Apr 23, 2015
2.800
2.910
2.770
2.870
101,269
+0.07(+2.50%)
Apr 22, 2015
2.840
2.840
2.750
2.800
57,203
-0.03(-1.00%)
Apr 21, 2015
2.820
2.840
2.780
2.828
81,252
-0.01(-0.42%)
Apr 20, 2015
2.840
2.860
2.810
2.840
63,773
+0.03(+1.07%)
Apr 17, 2015
2.850
2.850
2.780
2.810
121,543
-0.06(-2.09%)
Apr 16, 2015
2.920
2.940
2.840
2.870
63,973
-0.05(-1.71%)
Apr 15, 2015
2.880
2.960
2.850
2.920
114,938
+0.04(+1.39%)
Apr 14, 2015
2.870
2.885
2.830
2.880
37,276
+0.02(+0.70%)
Apr 13, 2015
2.960
2.970
2.850
2.860
215,591
+0.05(+1.78%)
Apr 10, 2015
2.820
2.830
2.780
2.810
115,426
+0.00(+0.00%)
Apr 09, 2015
2.780
2.870
2.780
2.810
83,944
+0.00(+0.00%)
Apr 08, 2015
2.780
2.850
2.780
2.810
97,500
-0.02(-0.71%)
Apr 07, 2015
2.820
2.866
2.793
2.830
52,043
+0.02(+0.53%)
Apr 06, 2015
2.810
2.860
2.790
2.815
62,984
+0.00(+0.00%)
Apr 02, 2015
2.850
2.815
2.815
2.815
129,400
-0.04(-1.23%)
Apr 01, 2015
2.820
2.870
2.780
2.850
67,084
+0.05(+1.79%)
Mar 31, 2015
2.780
2.810
2.760
2.800
162,547
-0.04(-1.41%)
Mar 30, 2015
2.850
2.850
2.810
2.840
137,714
+0.01(+0.35%)
Mar 27, 2015
2.830
2.860
2.810
2.830
37,834
-0.03(-1.05%)
Mar 26, 2015
2.890
2.890
2.830
2.860
117,536
-0.05(-1.72%)
Mar 25, 2015
2.960
2.980
2.870
2.910
115,612
-0.10(-3.48%)
Mar 24, 2015
2.900
3.030
2.890
3.015
228,853
+0.16(+5.42%)
Mar 23, 2015
2.830
2.900
2.820
2.860
117,823
+0.06(+2.14%)
Mar 20, 2015
2.860
2.910
2.800
2.800
161,878
-0.05(-1.75%)
Mar 19, 2015
2.910
2.930
2.830
2.850
94,425
-0.04(-1.38%)
Mar 18, 2015
2.880
2.930
2.880
2.890
74,462
+0.00(+0.00%)
Mar 17, 2015
2.930
2.970
2.800
2.890
95,069
-0.02(-0.69%)
Mar 16, 2015
2.950
2.950
2.900
2.910
111,904
-0.05(-1.69%)
Mar 13, 2015
2.970
2.990
2.910
2.960
83,335
-0.02(-0.67%)
Mar 12, 2015
3.010
3.010
2.950
2.980
66,759
-0.02(-0.67%)
Mar 11, 2015
3.000
3.040
3.000
3.000
44,104
-0.02(-0.66%)
Mar 10, 2015
3.050
3.070
2.970
3.020
130,809
-0.05(-1.63%)
Mar 09, 2015
3.060
3.120
3.030
3.070
151,553
-0.03(-0.97%)
Mar 06, 2015
3.190
3.240
3.070
3.100
108,002
-0.11(-3.43%)
Mar 05, 2015
3.250
3.280
3.170
3.210
166,898
-0.02(-0.62%)
Mar 04, 2015
3.120
3.260
3.090
3.230
249,831
+0.14(+4.53%)
Mar 03, 2015
3.140
3.140
3.080
3.090
211,721
+0.06(+1.98%)
Mar 02, 2015
2.990
3.070
2.980
3.030
72,219
-0.01(-0.33%)
Feb 27, 2015
3.050
3.050
3.020
3.040
72,070
-0.01(-0.33%)
Feb 26, 2015
3.070
3.090
3.030
3.050
42,597
-0.02(-0.65%)
Feb 25, 2015
3.070
3.090
3.050
3.070
119,663
+0.00(+0.00%)
Feb 24, 2015
3.070
3.090
3.025
3.070
111,678
+0.05(+1.66%)
Feb 23, 2015
3.000
3.080
2.980
3.020
116,095
+0.04(+1.34%)
Feb 20, 2015
2.970
2.980
2.930
2.980
139,368
-0.03(-1.00%)
Feb 19, 2015
3.130
3.170
2.990
3.010
456,314
-0.13(-4.14%)
Feb 18, 2015
3.150
3.200
3.110
3.140
413,480
+0.09(+2.95%)
Feb 17, 2015
3.000
3.140
2.990
3.050
440,690
+0.14(+4.81%)
Feb 13, 2015
2.890
2.910
2.910
2.910
178,800
+0.01(+0.34%)
Feb 12, 2015
2.880
2.950
2.850
2.900
273,684
+0.13(+4.69%)
Feb 11, 2015
2.810
2.830
2.750
2.770
159,531
-0.05(-1.77%)
Feb 10, 2015
2.840
2.850
2.800
2.820
179,855
+0.05(+1.81%)
Feb 09, 2015
2.770
2.816
2.730
2.770
241,128
-0.03(-1.07%)
Feb 06, 2015
2.830
2.890
2.800
2.800
124,525
-0.09(-3.11%)
Feb 05, 2015
2.910
2.920
2.800
2.890
242,637
+0.03(+1.05%)
Feb 04, 2015
2.940
2.950
2.820
2.860
326,378
+0.02(+0.70%)
Feb 03, 2015
2.950
2.990
2.720
2.840
1,331,978
-0.26(-8.39%)
Feb 02, 2015
3.260
3.390
3.060
3.100
1,634,843
-0.62(-16.67%)
Jan 30, 2015
3.680
3.740
3.470
3.720
634,605
+0.04(+1.09%)
Jan 29, 2015
3.650
3.780
3.460
3.680
2,453,624
+0.31(+9.20%)
Jan 28, 2015
3.180
3.530
3.170
3.370
4,567,563
+0.57(+20.36%)
Jan 27, 2015
2.760
2.820
2.740
2.800
90,023
+0.09(+3.32%)
Jan 26, 2015
2.670
2.730
2.640
2.710
84,139
+0.03(+1.12%)
Jan 23, 2015
2.670
2.720
2.670
2.680
37,903
-0.02(-0.74%)
Jan 22, 2015
2.740
2.740
2.660
2.700
85,039
-0.03(-1.10%)
Jan 21, 2015
2.780
2.800
2.705
2.730
66,787
-0.09(-3.19%)
Jan 20, 2015
2.810
2.820
2.750
2.820
80,142
+0.03(+1.08%)
Jan 16, 2015
2.710
2.820
2.670
2.790
111,892
+0.10(+3.72%)
Jan 15, 2015
2.750
2.770
2.670
2.690
172,571
-0.12(-4.27%)
Jan 14, 2015
2.820
2.830
2.780
2.810
110,933
-0.07(-2.43%)
Jan 13, 2015
2.910
2.970
2.850
2.880
180,253
-0.03(-1.03%)
Jan 12, 2015
2.960
2.990
2.850
2.910
150,343
-0.02(-0.68%)
Jan 09, 2015
2.850
2.980
2.820
2.930
241,490
+0.11(+3.90%)
Jan 08, 2015
2.770
2.890
2.770
2.820
251,041
+0.07(+2.55%)
Jan 07, 2015
2.740
2.750
2.670
2.750
247,533
+0.04(+1.48%)
Jan 06, 2015
2.730
2.800
2.690
2.710
249,664
+0.03(+1.12%)
Jan 05, 2015
2.690
2.770
2.540
2.680
321,921
-0.01(-0.37%)
Jan 02, 2015
2.600
2.730
2.580
2.690
212,005
+0.19(+7.60%)
Dec 31, 2014
2.500
2.500
2.500
2.500
221,800
+0.02(+1.01%)
Dec 30, 2014
2.380
2.500
2.380
2.475
240,647
+0.06(+2.70%)
Dec 29, 2014
2.400
2.410
2.320
2.410
303,753
-0.04(-1.63%)
Dec 26, 2014
2.450
2.470
2.420
2.450
146,530
-0.01(-0.41%)
Dec 24, 2014
2.450
2.460
2.460
2.460
107,200
+0.00(+0.00%)
Dec 23, 2014
2.460
2.500
2.440
2.460
249,984
-0.06(-2.38%)
Dec 22, 2014
2.580
2.580
2.490
2.520
195,396
+0.02(+0.80%)
Dec 19, 2014
2.540
2.540
2.450
2.500
162,862
-0.01(-0.40%)
Dec 18, 2014
2.480
2.540
2.450
2.510
132,047
+0.00(+0.00%)
Dec 17, 2014
2.450
2.550
2.450
2.510
100,108
+0.04(+1.62%)
Dec 16, 2014
2.520
2.540
2.460
2.470
115,565
-0.07(-2.76%)
Dec 15, 2014
2.600
2.600
2.520
2.540
137,924
-0.06(-2.31%)
Dec 12, 2014
2.550
2.610
2.520
2.600
102,084
+0.01(+0.39%)
Dec 11, 2014
2.470
2.620
2.470
2.590
128,263
+0.13(+5.28%)
Dec 10, 2014
2.480
2.520
2.450
2.460
85,798
-0.03(-1.03%)
Dec 09, 2014
2.460
2.490
2.450
2.486
61,449
+0.03(+1.04%)
Dec 08, 2014
2.470
2.500
2.420
2.460
94,984
+0.02(+0.82%)
Dec 05, 2014
2.470
2.520
2.420
2.440
140,655
-0.05(-2.01%)
Dec 04, 2014
2.500
2.515
2.460
2.490
63,168
+0.00(+0.00%)
Dec 03, 2014
2.450
2.530
2.450
2.490
140,642
+0.00(+0.00%)
Dec 02, 2014
2.470
2.520
2.440
2.490
132,087
+0.02(+0.81%)
Dec 01, 2014
2.550
2.580
2.470
2.470
150,416
-0.07(-2.76%)
Nov 28, 2014
2.600
2.600
2.525
2.540
101,416
-0.07(-2.68%)
Nov 26, 2014
2.560
2.610
2.610
2.610
126,100
+0.03(+1.16%)
Nov 25, 2014
2.560
2.620
2.540
2.580
131,510
+0.03(+1.18%)
Nov 24, 2014
2.570
2.580
2.510
2.550
142,077
-0.04(-1.54%)
Nov 21, 2014
2.650
2.675
2.580
2.590
86,749
-0.01(-0.38%)
Nov 20, 2014
2.620
2.640
2.600
2.600
111,945
-0.06(-2.26%)
Nov 19, 2014
2.620
2.690
2.620
2.660
87,524
+0.00(+0.00%)
Nov 18, 2014
2.650
2.680
2.620
2.660
118,397
-0.04(-1.48%)
Nov 17, 2014
2.750
2.750
2.660
2.700
166,857
-0.10(-3.57%)
Nov 14, 2014
2.710
2.810
2.670
2.800
115,590
+0.11(+4.09%)
Nov 13, 2014
2.620
2.719
2.620
2.690
144,747
+0.06(+2.28%)
Nov 12, 2014
2.650
2.680
2.610
2.630
186,695
+0.02(+0.77%)
Nov 11, 2014
2.640
2.660
2.530
2.610
201,875
-0.03(-1.14%)
Nov 10, 2014
2.680
2.680
2.640
2.640
89,898
-0.02(-0.75%)
Nov 07, 2014
2.700
2.740
2.650
2.660
180,699
-0.08(-2.92%)
Nov 06, 2014
2.770
2.780
2.723
2.740
122,170
-0.03(-1.08%)
Nov 05, 2014
2.840
2.840
2.750
2.770
149,912
-0.07(-2.46%)
Nov 04, 2014
2.830
2.870
2.820
2.840
69,187
-0.01(-0.35%)
Nov 03, 2014
2.890
2.900
2.850
2.850
164,984
-0.08(-2.73%)
Oct 31, 2014
2.940
2.990
2.900
2.930
94,313
-0.01(-0.34%)
Oct 30, 2014
2.860
2.950
2.860
2.940
75,064
+0.01(+0.34%)
Oct 29, 2014
2.940
2.950
2.900
2.930
59,528
-0.01(-0.34%)
Oct 28, 2014
2.910
2.960
2.870
2.940
154,457
+0.03(+1.03%)
Oct 27, 2014
2.950
2.950
2.900
2.910
62,009
-0.04(-1.36%)
Oct 24, 2014
2.970
2.970
2.880
2.950
44,282
+0.01(+0.34%)
Oct 23, 2014
2.930
2.960
2.920
2.940
153,274
+0.01(+0.34%)
Oct 22, 2014
2.960
2.960
2.890
2.930
68,424
-0.04(-1.35%)
Oct 21, 2014
2.960
2.980
2.960
2.970
58,873
+0.03(+1.02%)
Oct 20, 2014
2.890
2.960
2.870
2.940
91,511
+0.04(+1.38%)
Oct 17, 2014
3.020
3.080
2.860
2.900
121,779
-0.13(-4.29%)
Oct 16, 2014
2.940
3.120
2.930
3.030
190,523
+0.08(+2.71%)
Oct 15, 2014
2.920
2.980
2.860
2.950
163,426
+0.04(+1.37%)
Oct 14, 2014
3.000
3.000
2.850
2.910
129,188
-0.04(-1.36%)
Oct 13, 2014
2.950
3.037
2.830
2.950
249,250
-0.13(-4.22%)
Oct 10, 2014
3.150
3.160
3.070
3.080
308,042
-0.12(-3.75%)
Oct 09, 2014
3.310
3.310
3.140
3.200
192,688
-0.08(-2.44%)
Oct 08, 2014
3.270
3.370
3.150
3.280
305,519
+0.03(+0.92%)
Oct 07, 2014
3.110
3.370
3.060
3.250
796,015
+0.21(+6.91%)
Oct 06, 2014
3.030
3.050
2.970
3.040
454,221
+0.21(+7.49%)
Oct 03, 2014
2.820
2.900
2.810
2.828
96,913
+0.05(+1.73%)
Oct 02, 2014
2.740
2.800
2.700
2.780
74,236
+0.06(+2.21%)
Oct 01, 2014
2.830
2.850
2.690
2.720
199,825
-0.14(-4.90%)
Sep 30, 2014
2.880
2.920
2.850
2.860
76,043
-0.05(-1.72%)
Sep 29, 2014
2.890
2.930
2.870
2.910
68,753
-0.04(-1.36%)
Sep 26, 2014
2.910
3.040
2.910
2.950
113,991
+0.02(+0.68%)
Sep 25, 2014
3.060
3.110
2.920
2.930
199,580
-0.11(-3.62%)
Sep 24, 2014
2.930
3.060
2.850
3.040
189,511
+0.12(+4.11%)
Sep 23, 2014
2.840
2.930
2.810
2.920
109,832
+0.05(+1.74%)
Sep 22, 2014
2.940
2.960
2.870
2.870
148,683
-0.07(-2.38%)
Sep 19, 2014
2.900
3.010
2.900
2.940
145,725
+0.01(+0.34%)
Sep 18, 2014
3.010
3.010
2.900
2.930
140,919
-0.04(-1.35%)
Sep 17, 2014
2.840
3.098
2.830
2.970
368,550
+0.17(+6.07%)
Sep 16, 2014
2.840
2.840
2.720
2.800
141,381
+0.11(+4.09%)
Sep 15, 2014
2.760
2.760
2.680
2.690
80,110
-0.07(-2.54%)
Sep 12, 2014
2.790
2.830
2.750
2.760
64,047
+0.00(+0.00%)
Sep 11, 2014
2.810
2.820
2.760
2.760
77,199
-0.08(-2.82%)
Sep 10, 2014
2.860
2.870
2.810
2.840
89,261
-0.07(-2.41%)
Sep 09, 2014
2.950
2.950
2.880
2.910
96,026
-0.08(-2.68%)
Sep 08, 2014
3.000
3.020
2.941
2.990
189,653
+0.07(+2.40%)
Sep 05, 2014
2.870
2.920
2.870
2.920
77,496
+0.05(+1.74%)
Sep 04, 2014
2.870
2.910
2.850
2.870
38,465
-0.01(-0.35%)
Sep 03, 2014
2.890
2.930
2.823
2.880
186,420
+0.05(+1.77%)
Sep 02, 2014
2.800
2.850
2.760
2.830
71,420
+0.08(+2.87%)
Aug 29, 2014
2.800
2.751
2.751
2.751
26,900
-0.03(-1.04%)
Aug 28, 2014
2.820
2.820
2.720
2.780
86,538
-0.04(-1.42%)
Aug 27, 2014
2.800
2.840
2.790
2.820
106,908
+0.05(+1.81%)
Aug 26, 2014
2.690
2.810
2.690
2.770
228,566
+0.12(+4.53%)
Aug 25, 2014
2.660
2.730
2.654
2.650
133,194
-0.01(-0.38%)
Aug 22, 2014
2.610
2.670
2.610
2.660
55,842
+0.05(+1.92%)
Aug 21, 2014
2.620
2.620
2.610
2.610
25,414
-0.02(-0.57%)
Aug 20, 2014
2.620
2.621
2.610
2.625
31,396
-0.02(-0.57%)
Aug 19, 2014
2.650
2.650
2.639
2.640
68,420
-0.01(-0.38%)
Aug 18, 2014
2.630
2.700
2.620
2.650
78,325
+0.00(+0.00%)
Aug 15, 2014
2.630
2.684
2.610
2.650
100,103
+0.03(+1.15%)
Aug 14, 2014
2.590
2.640
2.581
2.620
117,841
+0.01(+0.38%)
Aug 13, 2014
2.670
2.670
2.580
2.610
121,366
-0.05(-1.88%)
Aug 12, 2014
2.710
2.710
2.660
2.660
57,644
-0.06(-2.21%)
Aug 11, 2014
2.750
2.810
2.720
2.720
155,745
+0.02(+0.74%)
Aug 08, 2014
2.620
2.740
2.620
2.700
118,566
+0.06(+2.27%)
Aug 07, 2014
2.700
2.720
2.620
2.640
116,392
-0.08(-2.94%)
Aug 06, 2014
2.710
2.750
2.700
2.720
63,040
-0.01(-0.37%)
Aug 05, 2014
2.720
2.760
2.680
2.730
106,407
-0.02(-0.73%)
Aug 04, 2014
2.790
2.800
2.710
2.750
104,840
+0.00(+0.00%)
Aug 01, 2014
2.760
2.850
2.710
2.750
148,138
-0.08(-2.86%)
Jul 31, 2014
2.890
2.890
2.820
2.831
49,282
-0.02(-0.66%)
Jul 30, 2014
2.830
2.900
2.830
2.850
108,756
-0.01(-0.35%)
Jul 29, 2014
2.870
2.900
2.860
2.860
41,891
+0.01(+0.32%)
Jul 28, 2014
2.900
2.910
2.850
2.851
106,824
-0.05(-1.69%)
Jul 25, 2014
2.900
2.930
2.860
2.900
65,321
+0.00(+0.00%)
Jul 24, 2014
2.950
2.950
2.890
2.900
61,153
-0.03(-1.06%)
Jul 23, 2014
2.970
2.970
2.910
2.931
75,900
-0.05(-1.64%)
Jul 22, 2014
3.000
3.020
2.960
2.980
68,668
-0.03(-1.00%)
Jul 21, 2014
2.990
3.010
2.940
3.010
32,461
+0.04(+1.35%)
Jul 18, 2014
3.010
3.010
2.900
2.970
60,723
+0.05(+1.71%)
Jul 17, 2014
3.030
3.030
2.920
2.920
99,863
-0.11(-3.69%)
Jul 16, 2014
3.050
3.060
2.970
3.032
104,214
-0.01(-0.26%)
Jul 15, 2014
3.090
3.090
3.010
3.040
57,566
-0.02(-0.65%)
Jul 14, 2014
3.150
3.150
3.030
3.060
218,771
+0.11(+3.73%)
Jul 11, 2014
2.978
2.990
2.940
2.950
48,955
+0.02(+0.68%)
Jul 10, 2014
2.850
2.960
2.850
2.930
118,286
+0.00(+0.00%)
Jul 09, 2014
2.930
2.960
2.900
2.930
64,360
+0.03(+1.03%)
Jul 08, 2014
2.990
2.990
2.890
2.900
249,958
-0.12(-3.97%)
Jul 07, 2014
3.030
3.080
3.010
3.020
190,497
-0.10(-3.21%)
Jul 03, 2014
3.090
3.120
3.120
3.120
140,800
+0.04(+1.30%)
Jul 02, 2014
3.120
3.148
3.080
3.080
79,973
-0.07(-2.22%)
Jul 01, 2014
3.100
3.150
3.100
3.150
54,134
+0.03(+0.96%)
Jun 30, 2014
3.120
3.170
3.110
3.120
134,171
+0.00(+0.00%)
Jun 27, 2014
3.080
3.120
3.070
3.120
52,417
+0.01(+0.32%)
Jun 26, 2014
3.110
3.120
3.070
3.110
76,429
-0.02(-0.64%)
Jun 25, 2014
3.160
3.160
3.050
3.130
293,196
-0.03(-0.95%)
Jun 24, 2014
3.190
3.190
3.160
3.160
64,972
-0.02(-0.63%)
Jun 23, 2014
3.200
3.210
3.170
3.180
72,598
-0.05(-1.55%)
Jun 20, 2014
3.210
3.260
3.170
3.230
142,963
+0.04(+1.25%)
Jun 19, 2014
3.220
3.230
3.170
3.190
128,699
+0.00(+0.00%)
Jun 18, 2014
3.170
3.200
3.100
3.190
322,271
-0.00(-0.00%)
Jun 17, 2014
3.150
3.200
3.120
3.190
169,046
+0.00(+0.00%)
Jun 16, 2014
3.220
3.220
3.100
3.190
255,461
-0.06(-1.85%)
Jun 13, 2014
3.230
3.270
3.230
3.250
57,444
-0.01(-0.31%)
Jun 12, 2014
3.250
3.300
3.240
3.260
141,523
-0.03(-0.91%)
Jun 11, 2014
3.320
3.320
3.267
3.290
150,374
-0.04(-1.20%)
Jun 10, 2014
3.300
3.350
3.300
3.330
98,522
+0.01(+0.30%)
Jun 06, 2014
3.350
3.350
3.300
3.320
167,262
+0.01(+0.30%)
Jun 05, 2014
3.340
3.360
3.240
3.310
189,958
+0.00(+0.00%)
Jun 04, 2014
3.290
3.340
3.270
3.310
100,175
+0.02(+0.61%)
Jun 03, 2014
3.360
3.360
3.260
3.290
128,193
-0.07(-2.08%)
Jun 02, 2014
3.440
3.450
3.350
3.360
107,192
-0.08(-2.33%)
May 30, 2014
3.410
3.460
3.362
3.440
33,806
-0.01(-0.29%)
May 29, 2014
3.460
3.500
3.420
3.450
73,530
-0.03(-0.86%)
May 28, 2014
3.450
3.500
3.390
3.480
144,234
+0.08(+2.35%)
May 27, 2014
3.420
3.490
3.350
3.400
180,695
-0.02(-0.58%)
May 23, 2014
3.450
3.420
3.420
3.420
128,500
-0.01(-0.29%)
May 22, 2014
3.430
3.450
3.389
3.430
47,662
-0.01(-0.29%)
May 21, 2014
3.480
3.490
3.390
3.440
56,260
-0.05(-1.43%)
May 20, 2014
3.500
3.510
3.440
3.490
51,453
-0.01(-0.29%)
May 19, 2014
3.420
3.530
3.420
3.500
140,264
+0.09(+2.64%)
May 16, 2014
3.360
3.490
3.350
3.410
154,901
+0.02(+0.59%)
May 15, 2014
3.520
3.520
3.360
3.390
122,348
-0.10(-2.87%)
May 14, 2014
3.480
3.570
3.460
3.490
72,230
-0.01(-0.43%)
May 13, 2014
3.550
3.550
3.500
3.505
91,418
+0.03(+1.01%)
May 12, 2014
3.460
3.545
3.430
3.470
156,917
+0.00(+0.00%)
May 09, 2014
3.460
3.500
3.450
3.470
192,230
+0.01(+0.29%)
May 08, 2014
3.540
3.569
3.450
3.460
102,400
-0.06(-1.70%)
May 07, 2014
3.600
3.600
3.500
3.520
128,779
-0.06(-1.68%)
May 06, 2014
3.600
3.670
3.550
3.580
48,343
-0.05(-1.38%)
May 05, 2014
3.570
3.690
3.540
3.630
83,004
+0.05(+1.40%)
May 02, 2014
3.610
3.619
3.530
3.580
14,712
-0.02(-0.56%)
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.