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 28, 2017
1.450
1.470
1.430
1.440
90,350
-0.01(-0.69%)
Apr 27, 2017
1.450
1.465
1.420
1.450
161,213
+0.01(+0.69%)
Apr 26, 2017
1.430
1.460
1.430
1.440
143,657
-0.02(-1.37%)
Apr 25, 2017
1.450
1.480
1.430
1.460
205,195
+0.01(+0.69%)
Apr 24, 2017
1.440
1.470
1.420
1.450
198,533
+0.04(+2.84%)
Apr 21, 2017
1.370
1.440
1.350
1.410
547,885
+0.04(+2.92%)
Apr 20, 2017
1.380
1.390
1.360
1.370
112,603
-0.02(-1.44%)
Apr 19, 2017
1.400
1.420
1.360
1.390
293,045
-0.03(-2.11%)
Apr 18, 2017
1.460
1.460
1.380
1.420
297,595
-0.05(-3.40%)
Apr 17, 2017
1.480
1.480
1.460
1.470
121,171
+0.01(+0.68%)
Apr 13, 2017
1.470
1.500
1.450
1.460
323,197
-0.02(-1.35%)
Apr 12, 2017
1.480
1.480
1.460
1.480
269,908
+0.00(+0.00%)
Apr 11, 2017
1.500
1.500
1.460
1.480
236,899
+0.00(+0.00%)
Apr 10, 2017
1.470
1.510
1.430
1.480
272,787
+0.01(+0.68%)
Apr 07, 2017
1.460
1.550
1.460
1.470
272,825
-0.03(-2.00%)
Apr 06, 2017
1.440
1.590
1.410
1.500
430,235
+0.05(+3.45%)
Apr 05, 2017
1.510
1.540
1.400
1.450
651,560
-0.02(-1.36%)
Apr 04, 2017
1.370
1.545
1.360
1.470
1,705,024
+0.12(+8.89%)
Apr 03, 2017
1.200
1.420
1.200
1.350
1,266,528
+0.12(+9.76%)
Mar 31, 2017
1.230
1.230
1.210
1.230
422,816
+0.02(+1.65%)
Mar 30, 2017
1.220
1.220
1.190
1.210
198,480
+0.01(+0.84%)
Mar 29, 2017
1.180
1.210
1.180
1.200
90,075
+0.01(+0.83%)
Mar 28, 2017
1.180
1.230
1.176
1.190
268,333
+0.00(+0.00%)
Mar 27, 2017
1.170
1.200
1.160
1.190
178,466
-0.02(-1.65%)
Mar 24, 2017
1.200
1.220
1.180
1.210
135,908
+0.01(+0.83%)
Mar 23, 2017
1.170
1.200
1.170
1.200
124,494
+0.03(+2.33%)
Mar 22, 2017
1.190
1.190
1.170
1.173
99,941
-0.03(-2.27%)
Mar 21, 2017
1.280
1.280
1.150
1.200
770,366
-0.07(-5.51%)
Mar 20, 2017
1.260
1.290
1.250
1.270
619,946
+0.02(+1.60%)
Mar 17, 2017
1.190
1.270
1.160
1.250
1,142,800
+0.10(+8.43%)
Mar 16, 2017
1.140
1.170
1.140
1.153
151,991
+0.00(+0.24%)
Mar 15, 2017
1.150
1.150
1.140
1.150
127,502
+0.00(+0.00%)
Mar 14, 2017
1.160
1.160
1.140
1.150
175,530
+0.00(+0.00%)
Mar 13, 2017
1.150
1.160
1.140
1.150
188,500
+0.01(+0.88%)
Mar 10, 2017
1.150
1.180
1.140
1.140
108,633
-0.02(-1.30%)
Mar 09, 2017
1.170
1.170
1.150
1.155
203,090
-0.01(-1.28%)
Mar 08, 2017
1.170
1.190
1.160
1.170
420,532
+0.00(+0.00%)
Mar 07, 2017
1.160
1.190
1.150
1.170
150,926
+0.02(+1.74%)
Mar 06, 2017
1.150
1.179
1.130
1.150
281,340
-0.02(-1.71%)
Mar 03, 2017
1.150
1.199
1.150
1.170
283,406
+0.01(+0.86%)
Mar 02, 2017
1.170
1.210
1.150
1.160
1,149,719
+0.00(+0.00%)
Mar 01, 2017
1.140
1.170
1.130
1.160
513,255
+0.02(+1.75%)
Feb 28, 2017
1.140
1.140
1.130
1.140
249,691
+0.01(+0.88%)
Feb 27, 2017
1.120
1.140
1.120
1.130
254,899
+0.01(+0.89%)
Feb 24, 2017
1.130
1.140
1.110
1.120
324,388
-0.01(-0.88%)
Feb 23, 2017
1.140
1.145
1.120
1.130
228,927
-0.01(-0.88%)
Feb 22, 2017
1.130
1.140
1.120
1.140
221,808
+0.02(+1.56%)
Feb 21, 2017
1.130
1.140
1.120
1.123
198,306
-0.02(-1.54%)
Feb 17, 2017
1.140
1.140
1.140
0
+0.01(+0.88%)
Feb 16, 2017
1.140
1.150
1.110
1.130
278,435
+0.00(+0.00%)
Feb 15, 2017
1.100
1.130
1.100
1.130
249,171
+0.03(+2.73%)
Feb 14, 2017
1.120
1.140
1.100
1.100
354,382
-0.04(-3.51%)
Feb 13, 2017
1.140
1.150
1.130
1.140
246,471
+0.00(+0.00%)
Feb 10, 2017
1.110
1.160
1.110
1.140
166,734
+0.04(+3.64%)
Feb 09, 2017
1.140
1.169
1.100
1.100
268,412
-0.05(-4.35%)
Feb 08, 2017
1.150
1.167
1.120
1.150
278,827
+0.00(+0.00%)
Feb 07, 2017
1.150
1.160
1.110
1.150
310,222
-0.01(-0.86%)
Feb 06, 2017
1.130
1.170
1.120
1.160
554,073
+0.04(+3.57%)
Feb 03, 2017
1.120
1.150
1.090
1.120
427,731
-0.01(-0.88%)
Feb 02, 2017
1.120
1.130
1.090
1.130
703,065
+0.01(+1.35%)
Feb 01, 2017
1.110
1.130
1.110
1.115
228,002
+0.00(+0.45%)
Jan 31, 2017
1.110
1.120
1.100
1.110
142,164
-0.01(-0.89%)
Jan 30, 2017
1.100
1.120
1.100
1.120
274,167
+0.02(+1.82%)
Jan 27, 2017
1.120
1.120
1.100
1.100
290,128
-0.02(-1.79%)
Jan 26, 2017
1.120
1.120
1.100
1.120
179,603
+0.01(+0.90%)
Jan 25, 2017
1.130
1.140
1.110
1.110
232,051
-0.02(-1.77%)
Jan 24, 2017
1.130
1.140
1.100
1.130
1,187,483
+0.01(+0.89%)
Jan 23, 2017
1.160
1.170
1.100
1.120
969,332
-0.03(-2.61%)
Jan 20, 2017
1.080
1.160
1.040
1.150
8,872,459
-0.25(-17.86%)
Jan 19, 2017
1.500
1.500
1.350
1.400
774,064
-0.07(-4.76%)
Jan 18, 2017
1.530
1.531
1.470
1.470
372,969
-0.08(-4.97%)
Jan 17, 2017
1.540
1.560
1.520
1.547
211,103
-0.01(-0.84%)
Jan 13, 2017
1.560
1.560
1.560
0
-0.02(-1.27%)
Jan 12, 2017
1.600
1.600
1.545
1.580
144,299
-0.02(-1.25%)
Jan 11, 2017
1.600
1.609
1.540
1.600
204,903
-0.02(-1.23%)
Jan 10, 2017
1.550
1.640
1.530
1.620
783,908
+0.15(+10.20%)
Jan 09, 2017
1.490
1.510
1.470
1.470
52,948
-0.03(-2.00%)
Jan 06, 2017
1.470
1.520
1.460
1.500
100,472
+0.04(+2.74%)
Jan 05, 2017
1.480
1.500
1.460
1.460
37,679
-0.04(-2.67%)
Jan 04, 2017
1.480
1.500
1.470
1.500
62,240
+0.05(+3.45%)
Jan 03, 2017
1.470
1.500
1.440
1.450
89,920
+0.02(+1.40%)
Dec 30, 2016
1.430
1.430
1.430
0
-0.04(-2.72%)
Dec 29, 2016
1.470
1.470
1.430
1.470
139,933
+0.02(+1.38%)
Dec 28, 2016
1.470
1.490
1.450
1.450
100,679
-0.07(-4.61%)
Dec 27, 2016
1.510
1.520
1.480
1.520
119,072
+0.00(+0.00%)
Dec 23, 2016
1.520
1.520
1.520
0
-0.02(-1.30%)
Dec 22, 2016
1.520
1.560
1.520
1.540
171,266
-0.02(-1.28%)
Dec 21, 2016
1.520
1.580
1.520
1.560
100,483
+0.01(+0.65%)
Dec 20, 2016
1.540
1.560
1.520
1.550
102,493
+0.02(+1.31%)
Dec 19, 2016
1.510
1.530
1.500
1.530
172,569
+0.08(+5.52%)
Dec 16, 2016
1.500
1.510
1.450
1.450
188,103
-0.05(-3.33%)
Dec 15, 2016
1.490
1.500
1.460
1.500
98,805
+0.03(+2.04%)
Dec 14, 2016
1.510
1.520
1.470
1.470
100,174
-0.02(-1.34%)
Dec 13, 2016
1.530
1.530
1.480
1.490
89,830
+0.02(+1.36%)
Dec 12, 2016
1.480
1.510
1.470
1.470
118,317
-0.03(-2.00%)
Dec 09, 2016
1.500
1.540
1.480
1.500
92,355
-0.01(-0.66%)
Dec 08, 2016
1.520
1.540
1.490
1.510
148,533
-0.04(-2.58%)
Dec 07, 2016
1.560
1.560
1.520
1.550
98,209
+0.02(+1.31%)
Dec 06, 2016
1.540
1.550
1.520
1.530
77,200
-0.02(-1.29%)
Dec 05, 2016
1.530
1.560
1.520
1.550
148,738
+0.08(+5.44%)
Dec 02, 2016
1.450
1.470
1.430
1.470
76,827
+0.02(+1.38%)
Dec 01, 2016
1.480
1.490
1.440
1.450
155,792
-0.03(-2.03%)
Nov 30, 2016
1.500
1.510
1.470
1.480
248,155
-0.03(-1.99%)
Nov 29, 2016
1.540
1.540
1.500
1.510
110,768
-0.01(-0.66%)
Nov 28, 2016
1.510
1.540
1.500
1.520
162,146
-0.02(-1.30%)
Nov 25, 2016
1.510
1.550
1.500
1.540
50,745
+0.03(+1.99%)
Nov 23, 2016
1.510
1.510
1.510
0
+0.00(+0.00%)
Nov 22, 2016
1.540
1.550
1.500
1.510
144,651
-0.05(-3.21%)
Nov 21, 2016
1.540
1.560
1.520
1.560
120,327
+0.01(+0.65%)
Nov 18, 2016
1.530
1.550
1.530
1.550
83,413
+0.02(+1.31%)
Nov 17, 2016
1.540
1.550
1.530
1.530
86,837
+0.00(+0.00%)
Nov 16, 2016
1.540
1.560
1.520
1.530
60,550
-0.02(-1.29%)
Nov 15, 2016
1.560
1.570
1.520
1.550
174,319
-0.01(-0.42%)
Nov 14, 2016
1.570
1.570
1.530
1.557
75,655
+0.02(+1.08%)
Nov 11, 2016
1.530
1.560
1.520
1.540
96,693
+0.01(+0.65%)
Nov 10, 2016
1.570
1.570
1.540
1.530
101,054
+0.00(+0.00%)
Nov 09, 2016
1.510
1.560
1.510
1.530
58,167
+0.02(+1.32%)
Nov 08, 2016
1.500
1.570
1.500
1.510
47,917
-0.07(-4.43%)
Nov 07, 2016
1.570
1.600
1.551
1.580
131,278
+0.06(+3.95%)
Nov 04, 2016
1.500
1.530
1.470
1.520
238,269
+0.00(+0.00%)
Nov 03, 2016
1.530
1.570
1.500
1.520
94,236
+0.03(+2.01%)
Nov 02, 2016
1.520
1.550
1.490
1.490
87,755
-0.06(-4.03%)
Nov 01, 2016
1.570
1.590
1.530
1.552
115,221
+0.00(+0.16%)
Oct 31, 2016
1.590
1.610
1.536
1.550
176,758
-0.05(-3.13%)
Oct 28, 2016
1.610
1.630
1.580
1.600
62,990
+0.00(+0.00%)
Oct 27, 2016
1.620
1.620
1.580
1.600
84,200
+0.00(+0.00%)
Oct 26, 2016
1.640
1.650
1.600
1.600
207,277
-0.04(-2.44%)
Oct 25, 2016
1.600
1.650
1.560
1.640
701,060
+0.12(+7.89%)
Oct 24, 2016
1.530
1.530
1.510
1.520
42,177
-0.01(-0.65%)
Oct 21, 2016
1.500
1.530
1.480
1.530
57,228
+0.03(+2.34%)
Oct 20, 2016
1.481
1.500
1.480
1.495
28,610
+0.01(+0.34%)
Oct 19, 2016
1.460
1.500
1.450
1.490
81,931
+0.03(+2.05%)
Oct 18, 2016
1.470
1.490
1.450
1.460
24,589
+0.00(+0.00%)
Oct 17, 2016
1.420
1.470
1.380
1.460
79,709
+0.05(+3.55%)
Oct 14, 2016
1.450
1.480
1.410
1.410
91,433
-0.04(-2.76%)
Oct 13, 2016
1.450
1.480
1.440
1.450
85,953
-0.03(-2.03%)
Oct 12, 2016
1.520
1.520
1.460
1.480
125,130
-0.02(-1.33%)
Oct 11, 2016
1.510
1.540
1.500
1.500
32,286
-0.03(-1.96%)
Oct 10, 2016
1.530
1.540
1.510
1.530
82,131
-0.02(-1.29%)
Oct 07, 2016
1.560
1.560
1.540
1.550
79,386
-0.00(-0.22%)
Oct 06, 2016
1.580
1.580
1.550
1.553
30,907
-0.02(-1.06%)
Oct 05, 2016
1.560
1.580
1.550
1.570
59,759
+0.01(+0.64%)
Oct 04, 2016
1.590
1.600
1.550
1.560
76,161
-0.01(-0.64%)
Oct 03, 2016
1.600
1.610
1.570
1.570
24,722
-0.03(-1.88%)
Sep 30, 2016
1.563
1.600
1.550
1.600
62,720
+0.05(+3.23%)
Sep 29, 2016
1.600
1.600
1.550
1.550
146,605
-0.05(-3.13%)
Sep 28, 2016
1.615
1.630
1.590
1.600
51,095
-0.02(-1.23%)
Sep 27, 2016
1.600
1.640
1.590
1.620
127,764
+0.00(+0.00%)
Sep 26, 2016
1.630
1.640
1.610
1.620
84,072
-0.01(-0.61%)
Sep 23, 2016
1.640
1.650
1.590
1.630
149,712
+0.01(+0.62%)
Sep 22, 2016
1.620
1.660
1.620
1.620
93,862
-0.02(-1.22%)
Sep 21, 2016
1.620
1.650
1.620
1.640
117,876
+0.02(+1.23%)
Sep 20, 2016
1.610
1.640
1.610
1.620
52,523
-0.01(-0.61%)
Sep 19, 2016
1.620
1.641
1.620
1.630
47,714
+0.01(+0.62%)
Sep 16, 2016
1.650
1.660
1.610
1.620
102,394
-0.03(-1.82%)
Sep 15, 2016
1.660
1.660
1.630
1.650
157,038
-0.01(-0.60%)
Sep 14, 2016
1.650
1.680
1.650
1.660
106,723
+0.00(+0.00%)
Sep 13, 2016
1.690
1.700
1.650
1.660
74,883
-0.02(-1.19%)
Sep 12, 2016
1.630
1.680
1.620
1.680
171,111
+0.01(+0.60%)
Sep 09, 2016
1.740
1.745
1.650
1.670
67,216
-0.07(-4.02%)
Sep 08, 2016
1.760
1.760
1.710
1.740
57,222
+0.01(+0.58%)
Sep 07, 2016
1.748
1.770
1.720
1.730
61,693
+0.01(+0.58%)
Sep 06, 2016
1.680
1.850
1.680
1.720
492,455
+0.07(+4.24%)
Sep 02, 2016
1.680
1.650
1.650
1.650
81,000
+0.01(+0.61%)
Sep 01, 2016
1.650
1.670
1.610
1.640
170,485
-0.01(-0.61%)
Aug 31, 2016
1.670
1.690
1.650
1.650
56,962
-0.02(-1.20%)
Aug 30, 2016
1.660
1.700
1.660
1.670
60,321
-0.01(-0.60%)
Aug 29, 2016
1.680
1.720
1.660
1.680
117,346
-0.04(-2.33%)
Aug 26, 2016
1.770
1.770
1.710
1.720
123,225
-0.02(-1.15%)
Aug 25, 2016
1.710
1.750
1.700
1.740
144,343
+0.05(+2.96%)
Aug 24, 2016
1.710
1.760
1.665
1.690
174,446
+0.01(+0.60%)
Aug 23, 2016
1.660
1.680
1.620
1.680
166,122
+0.01(+0.60%)
Aug 22, 2016
1.710
1.710
1.640
1.670
226,517
-0.06(-3.47%)
Aug 19, 2016
1.750
1.800
1.720
1.730
218,441
-0.01(-0.57%)
Aug 18, 2016
1.650
1.780
1.640
1.740
297,934
+0.06(+3.57%)
Aug 17, 2016
1.640
1.700
1.630
1.680
193,719
+0.02(+1.20%)
Aug 16, 2016
1.550
1.720
1.550
1.660
496,373
+0.07(+4.47%)
Aug 15, 2016
1.560
1.590
1.540
1.589
134,835
+0.05(+3.00%)
Aug 12, 2016
1.510
1.560
1.510
1.543
134,842
+0.01(+0.83%)
Aug 11, 2016
1.520
1.540
1.490
1.530
119,928
+0.00(+0.00%)
Aug 10, 2016
1.560
1.560
1.490
1.530
141,893
-0.02(-1.29%)
Aug 09, 2016
1.580
1.590
1.550
1.550
298,964
+0.02(+1.31%)
Aug 08, 2016
1.510
1.530
1.490
1.530
40,085
+0.02(+1.32%)
Aug 05, 2016
1.480
1.520
1.470
1.510
133,194
+0.00(+0.00%)
Aug 04, 2016
1.530
1.530
1.480
1.510
152,646
+0.01(+0.67%)
Aug 03, 2016
1.520
1.550
1.480
1.500
258,595
-0.01(-0.66%)
Aug 02, 2016
1.560
1.600
1.510
1.510
901,484
+0.06(+4.14%)
Aug 01, 2016
1.450
1.480
1.440
1.450
185,178
-0.03(-2.03%)
Jul 29, 2016
1.460
1.490
1.440
1.480
121,391
-0.01(-0.67%)
Jul 28, 2016
1.500
1.500
1.470
1.490
51,109
-0.02(-1.32%)
Jul 27, 2016
1.500
1.530
1.500
1.510
162,180
+0.02(+1.34%)
Jul 26, 2016
1.480
1.510
1.470
1.490
50,117
-0.02(-1.32%)
Jul 25, 2016
1.510
1.520
1.480
1.510
93,663
-0.02(-1.31%)
Jul 22, 2016
1.510
1.530
1.510
1.530
75,399
+0.02(+1.32%)
Jul 21, 2016
1.520
1.530
1.500
1.510
82,047
-0.02(-1.31%)
Jul 20, 2016
1.520
1.540
1.520
1.530
130,558
+0.04(+2.68%)
Jul 19, 2016
1.510
1.530
1.490
1.490
128,085
+0.01(+0.74%)
Jul 18, 2016
1.460
1.480
1.440
1.479
94,460
+0.03(+2.36%)
Jul 15, 2016
1.440
1.470
1.420
1.445
71,816
-0.01(-0.35%)
Jul 14, 2016
1.450
1.470
1.413
1.450
200,662
-0.02(-1.36%)
Jul 13, 2016
1.520
1.520
1.450
1.470
174,402
-0.05(-3.29%)
Jul 12, 2016
1.540
1.550
1.520
1.520
196,414
+0.00(+0.00%)
Jul 11, 2016
1.510
1.569
1.510
1.520
505,084
+0.07(+4.83%)
Jul 08, 2016
1.380
1.500
1.350
1.450
297,914
+0.10(+7.41%)
Jul 07, 2016
1.300
1.360
1.300
1.350
107,191
+0.03(+2.27%)
Jul 05, 2016
1.320
1.359
1.320
1.320
56,459
-0.03(-2.22%)
Jul 01, 2016
1.340
1.350
1.350
1.350
58,400
+0.02(+1.50%)
Jun 30, 2016
1.340
1.340
1.310
1.330
31,307
-0.01(-0.75%)
Jun 29, 2016
1.330
1.350
1.320
1.340
63,067
+0.01(+0.75%)
Jun 28, 2016
1.320
1.369
1.305
1.330
90,842
+0.05(+3.91%)
Jun 27, 2016
1.310
1.330
1.270
1.280
82,271
-0.01(-0.78%)
Jun 24, 2016
1.270
1.340
1.270
1.290
118,303
-0.07(-5.15%)
Jun 23, 2016
1.390
1.400
1.350
1.360
165,363
+0.01(+0.74%)
Jun 22, 2016
1.320
1.450
1.280
1.350
1,416,871
+0.14(+11.57%)
Jun 21, 2016
1.250
1.270
1.200
1.210
192,779
-0.07(-5.47%)
Jun 20, 2016
1.320
1.320
1.270
1.280
143,652
-0.07(-5.18%)
Jun 17, 2016
1.330
1.370
1.300
1.350
47,360
+0.05(+3.84%)
Jun 16, 2016
1.370
1.370
1.300
1.300
75,601
-0.08(-5.80%)
Jun 15, 2016
1.360
1.400
1.300
1.380
90,204
+0.04(+2.99%)
Jun 14, 2016
1.360
1.380
1.310
1.340
79,568
-0.06(-4.29%)
Jun 13, 2016
1.450
1.460
1.380
1.400
156,114
-0.08(-5.08%)
Jun 10, 2016
1.500
1.500
1.460
1.475
70,582
-0.04(-2.96%)
Jun 09, 2016
1.510
1.530
1.490
1.520
92,530
-0.03(-1.94%)
Jun 08, 2016
1.540
1.570
1.520
1.550
59,526
+0.01(+0.65%)
Jun 07, 2016
1.560
1.560
1.520
1.540
74,437
-0.02(-1.28%)
Jun 06, 2016
1.560
1.600
1.550
1.560
74,552
-0.01(-0.64%)
Jun 03, 2016
1.530
1.580
1.520
1.570
54,497
+0.03(+1.62%)
Jun 02, 2016
1.520
1.550
1.500
1.545
48,687
-0.01(-0.32%)
Jun 01, 2016
1.520
1.570
1.514
1.550
60,472
+0.00(+0.00%)
May 31, 2016
1.530
1.550
1.513
1.550
66,145
-0.03(-1.90%)
May 27, 2016
1.560
1.580
1.580
1.580
37,300
+0.01(+0.64%)
May 26, 2016
1.571
1.580
1.560
1.570
26,287
-0.01(-0.63%)
May 25, 2016
1.580
1.590
1.570
1.580
35,575
+0.00(+0.00%)
May 24, 2016
1.559
1.590
1.550
1.580
82,572
+0.04(+2.27%)
May 23, 2016
1.500
1.600
1.490
1.545
210,293
+0.05(+3.69%)
May 20, 2016
1.420
1.520
1.420
1.490
114,867
+0.08(+5.67%)
May 19, 2016
1.500
1.530
1.400
1.410
278,638
-0.11(-7.24%)
May 18, 2016
1.590
1.590
1.500
1.520
132,736
-0.07(-4.40%)
May 17, 2016
1.630
1.630
1.560
1.590
133,508
+0.02(+1.27%)
May 16, 2016
1.570
1.600
1.560
1.570
95,649
-0.01(-0.63%)
May 13, 2016
1.590
1.610
1.570
1.580
58,832
+0.00(+0.00%)
May 12, 2016
1.600
1.620
1.570
1.580
56,542
-0.02(-1.25%)
May 11, 2016
1.580
1.630
1.580
1.600
37,937
+0.00(+0.00%)
May 10, 2016
1.600
1.610
1.580
1.600
114,875
+0.04(+2.56%)
May 09, 2016
1.520
1.580
1.520
1.560
172,746
-0.06(-3.70%)
May 06, 2016
1.600
1.640
1.600
1.620
54,579
+0.00(+0.00%)
May 05, 2016
1.640
1.650
1.608
1.620
98,543
-0.02(-1.22%)
May 04, 2016
1.700
1.700
1.600
1.640
207,325
-0.12(-6.82%)
May 03, 2016
1.770
1.770
1.730
1.760
72,242
-0.03(-1.68%)
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.