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, 2019
0.6300
0.6300
0.6100
0.6200
764,700
+0.01(+1.72%)
Apr 29, 2019
0.5911
0.6123
0.5911
0.6095
1,180,766
+0.03(+5.93%)
Apr 26, 2019
0.5800
0.5854
0.5700
0.5754
264,400
+0.00(+0.21%)
Apr 25, 2019
0.5600
0.5792
0.5500
0.5742
650,771
+0.02(+3.16%)
Apr 24, 2019
0.5700
0.5700
0.5501
0.5566
207,936
+0.01(+2.69%)
Apr 23, 2019
0.5400
0.5511
0.5300
0.5420
660,937
+0.02(+3.24%)
Apr 22, 2019
0.5100
0.5493
0.5030
0.5250
422,103
+0.02(+4.56%)
Apr 18, 2019
0.5649
0.5649
0.5000
0.5021
1,757,900
-0.07(-11.88%)
Apr 17, 2019
0.6099
0.6099
0.5625
0.5698
898,967
-0.05(-7.47%)
Apr 16, 2019
0.6102
0.6168
0.6002
0.6158
388,554
-0.01(-1.47%)
Apr 15, 2019
0.6400
0.6400
0.6069
0.6250
609,390
-0.00(-0.78%)
Apr 12, 2019
0.6380
0.6400
0.6129
0.6299
601,000
-0.01(-1.21%)
Apr 11, 2019
0.5992
0.6449
0.5901
0.6376
1,720,236
+0.04(+6.27%)
Apr 10, 2019
0.5930
0.6085
0.5850
0.6000
904,981
+0.01(+1.61%)
Apr 09, 2019
0.5950
0.6000
0.5800
0.5905
1,395,118
+0.00(+0.51%)
Apr 08, 2019
0.6000
0.6024
0.5860
0.5875
1,931,487
+0.01(+1.33%)
Apr 05, 2019
0.5899
0.5899
0.5760
0.5798
2,374,300
-0.00(-0.03%)
Apr 04, 2019
0.6000
0.6100
0.5600
0.5800
8,575,395
-0.28(-32.56%)
Apr 03, 2019
0.9300
0.9300
0.8500
0.8600
841,709
-0.08(-8.86%)
Apr 02, 2019
0.9523
0.9650
0.9300
0.9436
174,993
-0.02(-2.51%)
Apr 01, 2019
0.9700
0.9719
0.9400
0.9679
125,683
-0.00(-0.22%)
Mar 29, 2019
0.9700
0.9795
0.9400
0.9700
173,400
+0.00(+0.40%)
Mar 28, 2019
0.9630
0.9800
0.9380
0.9661
628,938
-0.01(-1.12%)
Mar 27, 2019
0.9643
0.9788
0.9405
0.9770
77,374
+0.02(+1.82%)
Mar 26, 2019
0.9500
0.9800
0.9300
0.9595
280,445
+0.00(+0.48%)
Mar 25, 2019
0.9700
0.9755
0.9500
0.9549
668,588
-0.02(-1.57%)
Mar 22, 2019
0.9500
0.9779
0.9500
0.9701
122,400
-0.03(-2.70%)
Mar 21, 2019
0.9800
0.9970
0.9602
0.9970
148,126
+0.02(+1.73%)
Mar 20, 2019
0.9750
0.9800
0.9601
0.9800
307,891
+0.00(+0.10%)
Mar 19, 2019
0.9744
0.9885
0.9710
0.9790
519,607
-0.01(-1.00%)
Mar 18, 2019
0.9790
1.020
0.9700
0.9889
361,091
-0.01(-0.51%)
Mar 15, 2019
1.000
1.000
0.9700
0.9940
180,400
+0.01(+1.00%)
Mar 14, 2019
0.9748
0.9855
0.9643
0.9842
596,185
+0.01(+1.45%)
Mar 13, 2019
0.9800
0.9900
0.9601
0.9701
228,404
-0.00(-0.30%)
Mar 12, 2019
0.9700
0.9971
0.9525
0.9730
233,493
-0.00(-0.21%)
Mar 11, 2019
0.9900
0.9900
0.9611
0.9750
478,738
-0.02(-1.53%)
Mar 08, 2019
0.9680
1.000
0.9680
0.9901
98,700
+0.04(+3.68%)
Mar 07, 2019
0.9698
0.9700
0.9500
0.9550
158,115
-0.01(-0.52%)
Mar 06, 2019
0.9700
0.9725
0.9460
0.9600
187,081
-0.02(-1.69%)
Mar 05, 2019
0.9600
0.9900
0.9600
0.9765
114,761
+0.02(+1.78%)
Mar 04, 2019
0.9700
0.9835
0.9502
0.9594
150,172
-0.03(-3.09%)
Mar 01, 2019
0.9400
1.000
0.9200
0.9900
134,300
+0.03(+3.56%)
Feb 28, 2019
1.000
1.000
0.9560
0.9560
443,406
-0.05(-5.35%)
Feb 27, 2019
1.020
1.020
1.000
1.010
196,973
-0.01(-0.98%)
Feb 26, 2019
1.020
1.025
1.000
1.020
160,894
-0.01(-0.97%)
Feb 25, 2019
1.040
1.040
1.010
1.030
110,327
+0.02(+1.98%)
Feb 22, 2019
1.000
1.030
0.9900
1.010
78,000
-0.01(-0.98%)
Feb 21, 2019
1.010
1.040
0.9871
1.020
250,581
+0.00(+0.00%)
Feb 20, 2019
1.030
1.060
1.010
1.020
324,241
+0.01(+0.99%)
Feb 19, 2019
1.010
1.020
0.9700
1.010
100,869
-0.01(-0.98%)
Feb 15, 2019
1.020
1.030
1.000
1.020
152,700
+0.02(+1.49%)
Feb 14, 2019
1.000
1.010
0.9830
1.005
133,567
-0.02(-1.47%)
Feb 13, 2019
1.020
1.020
0.9800
1.020
107,761
+0.01(+0.99%)
Feb 12, 2019
1.050
1.050
1.000
1.010
151,817
+0.00(+0.00%)
Feb 11, 2019
1.000
1.080
0.9900
1.010
323,064
+0.01(+1.00%)
Feb 08, 2019
1.000
1.010
0.9900
1.000
76,400
-0.01(-0.99%)
Feb 07, 2019
0.9700
1.020
0.9300
1.010
489,726
-0.04(-3.81%)
Feb 06, 2019
1.100
1.100
1.050
1.050
163,616
-0.08(-7.08%)
Feb 05, 2019
1.120
1.150
1.120
1.130
156,628
+0.00(+0.00%)
Feb 04, 2019
1.130
1.170
1.120
1.130
167,186
-0.02(-1.74%)
Feb 01, 2019
1.160
1.180
1.140
1.150
199,300
+0.00(+0.00%)
Jan 31, 2019
1.140
1.180
1.140
1.150
155,774
+0.02(+1.77%)
Jan 30, 2019
1.100
1.150
1.100
1.130
251,002
+0.00(+0.00%)
Jan 29, 2019
1.120
1.155
1.120
1.130
137,246
+0.00(+0.00%)
Jan 28, 2019
1.140
1.158
1.100
1.130
192,821
-0.01(-0.88%)
Jan 25, 2019
1.150
1.190
1.140
1.140
156,500
-0.01(-0.87%)
Jan 24, 2019
1.110
1.190
1.110
1.150
170,822
+0.03(+2.68%)
Jan 23, 2019
1.110
1.150
1.105
1.120
224,284
+0.01(+0.90%)
Jan 22, 2019
1.120
1.120
1.100
1.110
50,504
-0.01(-0.89%)
Jan 18, 2019
1.120
1.130
1.120
1.120
89,000
+0.00(+0.00%)
Jan 17, 2019
1.120
1.120
1.100
1.120
70,002
+0.01(+0.90%)
Jan 16, 2019
1.090
1.120
1.090
1.110
111,895
+0.03(+2.78%)
Jan 15, 2019
1.100
1.110
1.070
1.080
137,671
-0.04(-3.57%)
Jan 14, 2019
1.090
1.140
1.070
1.120
212,750
+0.05(+4.67%)
Jan 11, 2019
1.090
1.090
1.055
1.070
135,300
+0.00(+0.00%)
Jan 10, 2019
1.100
1.100
1.040
1.070
259,937
-0.05(-4.46%)
Jan 09, 2019
1.110
1.150
1.090
1.120
773,535
+0.06(+5.66%)
Jan 08, 2019
1.090
1.090
1.030
1.060
155,228
-0.02(-1.85%)
Jan 07, 2019
1.020
1.090
1.020
1.080
242,162
+0.04(+3.85%)
Jan 04, 2019
1.000
1.070
0.9600
1.040
548,600
+0.09(+9.23%)
Jan 03, 2019
0.9390
0.9800
0.9201
0.9521
292,484
+0.06(+7.32%)
Jan 02, 2019
0.7800
0.9141
0.7700
0.8872
301,460
+0.10(+12.30%)
Dec 31, 2018
0.7600
0.8200
0.7600
0.7900
340,100
+0.04(+5.33%)
Dec 28, 2018
0.7100
0.7900
0.7100
0.7500
324,400
+0.04(+5.28%)
Dec 27, 2018
0.7210
0.7700
0.6940
0.7124
418,178
-0.05(-6.26%)
Dec 26, 2018
0.7500
0.7628
0.6604
0.7600
926,889
+0.01(+1.33%)
Dec 24, 2018
0.7700
0.7700
0.7500
0.7500
172,400
-0.04(-5.06%)
Dec 21, 2018
0.7900
0.8000
0.7600
0.7900
240,600
-0.01(-1.43%)
Dec 20, 2018
0.8200
0.8246
0.7800
0.8015
460,829
-0.04(-4.57%)
Dec 19, 2018
0.8282
0.8600
0.8241
0.8399
259,358
-0.03(-3.25%)
Dec 18, 2018
0.8600
0.8998
0.8600
0.8681
275,410
-0.00(-0.22%)
Dec 17, 2018
0.8600
0.9014
0.8600
0.8700
496,799
+0.02(+2.35%)
Dec 14, 2018
0.8700
0.9200
0.8500
0.8500
390,200
-0.03(-3.41%)
Dec 13, 2018
0.8451
0.9107
0.8000
0.8800
932,942
-0.03(-2.76%)
Dec 12, 2018
0.9411
0.9475
0.8520
0.9050
629,624
-0.04(-4.73%)
Dec 11, 2018
0.9500
0.9997
0.9200
0.9499
433,375
-0.04(-3.76%)
Dec 10, 2018
1.020
1.034
0.9800
0.9870
411,512
-0.05(-5.10%)
Dec 07, 2018
1.040
1.060
1.010
1.040
114,300
+0.01(+0.97%)
Dec 06, 2018
1.010
1.070
1.010
1.030
219,712
-0.02(-1.90%)
Dec 04, 2018
1.120
1.170
1.015
1.050
340,000
-0.04(-3.67%)
Dec 03, 2018
1.100
1.110
1.080
1.090
180,841
+0.01(+0.93%)
Nov 30, 2018
1.070
1.100
1.060
1.080
130,800
+0.00(+0.01%)
Nov 29, 2018
1.070
1.080
1.040
1.080
121,171
-0.00(-0.01%)
Nov 28, 2018
1.060
1.110
1.050
1.080
332,537
+0.02(+1.89%)
Nov 27, 2018
1.040
1.070
1.030
1.060
294,846
-0.02(-1.85%)
Nov 26, 2018
1.080
1.090
1.060
1.080
143,218
+0.00(+0.00%)
Nov 23, 2018
1.060
1.080
1.060
1.080
45,400
+0.01(+0.93%)
Nov 21, 2018
1.070
1.070
1.070
0
-0.01(-0.93%)
Nov 20, 2018
1.070
1.090
1.060
1.080
160,552
-0.01(-0.92%)
Nov 19, 2018
1.110
1.110
1.070
1.090
137,197
-0.01(-0.91%)
Nov 16, 2018
1.060
1.170
1.060
1.100
238,800
+0.00(+0.00%)
Nov 15, 2018
1.130
1.140
1.050
1.100
343,411
-0.05(-4.34%)
Nov 14, 2018
1.160
1.160
1.110
1.150
181,629
-0.02(-1.72%)
Nov 13, 2018
1.160
1.180
1.150
1.170
152,633
+0.00(+0.00%)
Nov 12, 2018
1.170
1.180
1.160
1.170
158,116
-0.02(-1.68%)
Nov 09, 2018
1.210
1.210
1.160
1.190
87,900
+0.01(+0.85%)
Nov 08, 2018
1.180
1.200
1.170
1.180
405,943
+0.00(+0.00%)
Nov 07, 2018
1.160
1.207
1.160
1.180
354,765
+0.02(+1.72%)
Nov 06, 2018
1.150
1.190
1.150
1.160
210,684
+0.00(+0.00%)
Nov 05, 2018
1.160
1.190
1.150
1.160
76,037
-0.01(-0.85%)
Nov 02, 2018
1.170
1.180
1.150
1.170
72,700
-0.01(-0.85%)
Nov 01, 2018
1.150
1.180
1.140
1.180
164,059
+0.04(+3.51%)
Oct 31, 2018
1.130
1.140
1.130
1.140
117,860
+0.01(+0.88%)
Oct 30, 2018
1.130
1.140
1.080
1.130
234,706
+0.01(+0.89%)
Oct 29, 2018
1.130
1.200
1.120
1.120
160,067
+0.01(+0.90%)
Oct 26, 2018
1.100
1.130
1.060
1.110
295,900
-0.01(-0.89%)
Oct 25, 2018
1.130
1.140
1.100
1.120
182,812
-0.01(-0.88%)
Oct 24, 2018
1.160
1.170
1.120
1.130
158,414
-0.03(-2.59%)
Oct 23, 2018
1.140
1.170
1.140
1.160
295,112
-0.02(-1.69%)
Oct 22, 2018
1.200
1.200
1.170
1.180
252,672
-0.02(-1.67%)
Oct 19, 2018
1.190
1.205
1.180
1.200
203,600
+0.02(+1.69%)
Oct 18, 2018
1.200
1.220
1.170
1.180
327,126
-0.02(-1.67%)
Oct 17, 2018
1.180
1.220
1.160
1.200
553,875
+0.01(+0.84%)
Oct 16, 2018
1.210
1.220
1.190
1.190
540,780
+0.03(+2.59%)
Oct 15, 2018
1.150
1.180
1.150
1.160
124,135
-0.02(-1.69%)
Oct 12, 2018
1.160
1.200
1.160
1.180
113,500
+0.03(+2.61%)
Oct 11, 2018
1.140
1.180
1.140
1.150
184,027
-0.03(-2.54%)
Oct 10, 2018
1.200
1.250
1.130
1.180
308,969
-0.04(-3.28%)
Oct 09, 2018
1.200
1.240
1.200
1.220
70,339
+0.01(+0.83%)
Oct 08, 2018
1.220
1.220
1.180
1.210
520,274
-0.02(-1.63%)
Oct 05, 2018
1.250
1.250
1.210
1.230
78,500
-0.01(-0.81%)
Oct 04, 2018
1.250
1.260
1.220
1.240
513,113
-0.01(-0.80%)
Oct 03, 2018
1.280
1.290
1.230
1.250
299,289
-0.03(-2.34%)
Oct 02, 2018
1.320
1.320
1.260
1.280
116,020
-0.02(-1.54%)
Oct 01, 2018
1.300
1.313
1.290
1.300
147,343
+0.00(+0.00%)
Sep 28, 2018
1.310
1.320
1.290
1.300
99,700
-0.01(-0.76%)
Sep 27, 2018
1.320
1.340
1.300
1.310
134,004
-0.02(-1.50%)
Sep 26, 2018
1.350
1.350
1.310
1.330
599,029
-0.02(-1.48%)
Sep 25, 2018
1.350
1.350
1.290
1.350
445,041
+0.04(+3.05%)
Sep 24, 2018
1.300
1.330
1.240
1.310
317,068
+0.00(+0.00%)
Sep 21, 2018
1.330
1.330
1.300
1.310
133,900
-0.02(-1.50%)
Sep 20, 2018
1.310
1.330
1.310
1.330
145,714
+0.01(+0.76%)
Sep 19, 2018
1.310
1.337
1.300
1.320
69,381
+0.00(+0.00%)
Sep 18, 2018
1.270
1.340
1.270
1.320
151,465
+0.03(+2.33%)
Sep 17, 2018
1.320
1.320
1.260
1.290
312,024
-0.04(-3.01%)
Sep 14, 2018
1.360
1.360
1.310
1.330
107,900
-0.02(-1.48%)
Sep 13, 2018
1.340
1.370
1.320
1.350
250,500
+0.00(+0.00%)
Sep 12, 2018
1.340
1.370
1.311
1.350
132,403
+0.01(+0.75%)
Sep 11, 2018
1.350
1.350
1.320
1.340
85,575
+0.00(+0.00%)
Sep 10, 2018
1.320
1.340
1.303
1.340
197,800
+0.03(+2.29%)
Sep 07, 2018
1.300
1.330
1.270
1.310
260,300
-0.01(-0.76%)
Sep 06, 2018
1.340
1.350
1.310
1.320
141,958
+0.00(+0.00%)
Sep 05, 2018
1.310
1.330
1.300
1.320
271,514
-0.01(-0.75%)
Sep 04, 2018
1.310
1.350
1.310
1.330
125,003
+0.00(+0.00%)
Aug 31, 2018
1.330
1.330
1.330
0
-0.01(-0.75%)
Aug 30, 2018
1.310
1.350
1.310
1.340
370,785
+0.00(+0.00%)
Aug 29, 2018
1.330
1.350
1.330
1.340
122,555
+0.00(+0.00%)
Aug 28, 2018
1.360
1.360
1.300
1.340
259,185
-0.03(-2.19%)
Aug 27, 2018
1.360
1.370
1.350
1.370
168,168
+0.01(+0.74%)
Aug 24, 2018
1.350
1.380
1.340
1.360
217,300
+0.00(+0.00%)
Aug 23, 2018
1.330
1.370
1.320
1.360
192,137
+0.04(+3.03%)
Aug 22, 2018
1.260
1.367
1.260
1.320
649,198
+0.03(+2.33%)
Aug 21, 2018
1.260
1.310
1.250
1.290
237,564
+0.02(+1.57%)
Aug 20, 2018
1.250
1.270
1.240
1.270
134,092
+0.01(+0.79%)
Aug 17, 2018
1.240
1.270
1.240
1.260
175,600
+0.02(+1.61%)
Aug 16, 2018
1.240
1.250
1.230
1.240
134,619
-0.01(-0.80%)
Aug 15, 2018
1.260
1.260
1.240
1.250
118,155
-0.02(-1.57%)
Aug 14, 2018
1.230
1.270
1.230
1.270
312,168
+0.03(+2.42%)
Aug 13, 2018
1.230
1.260
1.230
1.240
214,392
-0.01(-1.20%)
Aug 10, 2018
1.250
1.270
1.235
1.255
144,000
+0.00(+0.40%)
Aug 09, 2018
1.240
1.250
1.230
1.250
108,313
+0.01(+0.81%)
Aug 08, 2018
1.240
1.250
1.230
1.240
100,319
+0.00(+0.00%)
Aug 07, 2018
1.240
1.260
1.220
1.240
114,369
+0.01(+0.81%)
Aug 06, 2018
1.240
1.250
1.230
1.230
102,022
-0.01(-0.81%)
Aug 03, 2018
1.250
1.260
1.230
1.240
85,900
-0.02(-1.59%)
Aug 02, 2018
1.230
1.270
1.210
1.260
374,334
+0.02(+1.61%)
Aug 01, 2018
1.260
1.270
1.230
1.240
216,697
-0.01(-0.80%)
Jul 31, 2018
1.260
1.270
1.230
1.250
269,584
+0.02(+1.63%)
Jul 30, 2018
1.240
1.250
1.220
1.230
123,406
-0.02(-1.60%)
Jul 27, 2018
1.260
1.265
1.235
1.250
130,700
-0.01(-0.79%)
Jul 26, 2018
1.260
1.290
1.260
1.260
140,434
-0.02(-1.56%)
Jul 25, 2018
1.260
1.300
1.260
1.280
141,836
+0.00(+0.00%)
Jul 24, 2018
1.280
1.290
1.264
1.280
185,990
-0.02(-1.54%)
Jul 23, 2018
1.310
1.320
1.270
1.300
146,634
+0.00(+0.00%)
Jul 20, 2018
1.280
1.310
1.280
1.300
175,819
+0.00(+0.00%)
Jul 19, 2018
1.300
1.308
1.275
1.300
184,017
+0.05(+4.00%)
Jul 18, 2018
1.260
1.270
1.242
1.250
129,110
-0.03(-2.34%)
Jul 17, 2018
1.290
1.290
1.260
1.280
155,557
+0.00(+0.00%)
Jul 16, 2018
1.280
1.290
1.270
1.280
166,166
-0.02(-1.54%)
Jul 13, 2018
1.230
1.320
1.230
1.300
404,045
+0.05(+4.00%)
Jul 12, 2018
1.250
1.250
1.240
1.250
85,812
+0.00(+0.00%)
Jul 11, 2018
1.260
1.260
1.240
1.250
173,883
-0.03(-2.34%)
Jul 10, 2018
1.280
1.280
1.257
1.280
280,833
-0.01(-0.78%)
Jul 09, 2018
1.270
1.300
1.270
1.290
579,043
+0.03(+2.38%)
Jul 06, 2018
1.246
1.270
1.240
1.260
163,376
+0.01(+0.80%)
Jul 05, 2018
1.260
1.260
1.230
1.250
82,463
+0.00(+0.00%)
Jul 03, 2018
1.250
1.250
1.250
0
+0.00(+0.00%)
Jul 02, 2018
1.240
1.250
1.200
1.250
247,873
+0.03(+2.46%)
Jun 29, 2018
1.220
1.240
1.200
1.220
110,134
+0.01(+0.83%)
Jun 28, 2018
1.200
1.230
1.200
1.210
229,458
-0.01(-0.82%)
Jun 27, 2018
1.240
1.300
1.200
1.220
576,639
-0.03(-2.40%)
Jun 26, 2018
1.270
1.270
1.240
1.250
188,075
-0.02(-1.57%)
Jun 25, 2018
1.260
1.300
1.210
1.270
709,554
+0.01(+0.79%)
Jun 22, 2018
1.240
1.260
1.211
1.260
125,636
+0.02(+1.61%)
Jun 21, 2018
1.250
1.270
1.230
1.240
283,401
-0.02(-1.59%)
Jun 20, 2018
1.230
1.270
1.210
1.260
447,077
+0.03(+2.23%)
Jun 19, 2018
1.250
1.250
1.200
1.232
744,213
-0.02(-1.40%)
Jun 18, 2018
1.250
1.270
1.220
1.250
487,485
-0.02(-1.57%)
Jun 15, 2018
1.260
1.230
1.270
524,684
+0.01(+0.79%)
Jun 14, 2018
1.300
1.300
1.210
1.260
1,380,766
-0.07(-5.26%)
Jun 13, 2018
1.350
1.360
1.305
1.330
821,495
+0.02(+1.53%)
Jun 12, 2018
1.500
1.520
1.285
1.310
5,524,953
-0.09(-6.43%)
Jun 11, 2018
1.480
1.480
1.330
1.400
2,272,960
-0.05(-3.45%)
Jun 08, 2018
1.440
1.450
1.410
1.450
512,415
+0.02(+1.40%)
Jun 07, 2018
1.450
1.460
1.410
1.430
914,431
-0.01(-0.69%)
Jun 06, 2018
1.430
1.461
1.420
1.440
1,560,389
+0.02(+1.41%)
Jun 05, 2018
1.420
1.430
1.400
1.420
705,296
+0.01(+0.71%)
Jun 04, 2018
1.400
1.450
1.370
1.410
3,322,582
+0.06(+4.44%)
Jun 01, 2018
1.340
1.360
1.310
1.350
137,186
+0.02(+1.50%)
May 31, 2018
1.360
1.360
1.300
1.330
151,694
-0.03(-2.21%)
May 30, 2018
1.330
1.370
1.310
1.360
280,413
+0.04(+3.03%)
May 29, 2018
1.310
1.340
1.300
1.320
196,970
-0.02(-1.49%)
May 25, 2018
1.340
1.340
1.340
0
+0.04(+3.08%)
May 24, 2018
1.350
1.360
1.300
1.300
201,301
-0.06(-4.41%)
May 23, 2018
1.370
1.370
1.340
1.360
135,794
-0.01(-0.73%)
May 22, 2018
1.370
1.390
1.340
1.370
195,658
+0.03(+2.24%)
May 21, 2018
1.390
1.400
1.300
1.340
303,382
-0.05(-3.60%)
May 18, 2018
1.410
1.410
1.350
1.390
256,208
-0.01(-0.71%)
May 17, 2018
1.390
1.410
1.345
1.400
140,034
+0.01(+0.72%)
May 16, 2018
1.400
1.420
1.390
1.390
195,969
-0.02(-1.42%)
May 15, 2018
1.410
1.430
1.380
1.410
345,957
-0.01(-0.70%)
May 14, 2018
1.400
1.460
1.393
1.420
307,616
+0.00(+0.00%)
May 11, 2018
1.390
1.440
1.383
1.420
270,167
+0.04(+2.90%)
May 10, 2018
1.370
1.400
1.350
1.380
357,010
+0.05(+3.76%)
May 09, 2018
1.320
1.370
1.300
1.330
142,598
-0.01(-0.75%)
May 08, 2018
1.360
1.360
1.310
1.340
209,705
-0.01(-0.74%)
May 07, 2018
1.350
1.373
1.330
1.350
220,078
-0.03(-2.17%)
May 04, 2018
1.360
1.400
1.350
1.380
218,343
+0.01(+0.73%)
May 03, 2018
1.380
1.400
1.352
1.370
221,090
-0.02(-1.44%)
May 02, 2018
1.400
1.410
1.350
1.390
412,486
+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.