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
Achieve Life Sciences Inc
(NQ:
ACHV
)
4.680
-0.050 (-1.06%)
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 29, 2022
6.940
7.036
6.835
6.930
75,728
-0.02(-0.29%)
Apr 28, 2022
7.090
7.560
6.570
6.950
568,333
-0.48(-6.46%)
Apr 27, 2022
7.220
7.800
5.620
7.430
2,378,161
+0.53(+7.68%)
Apr 26, 2022
7.499
7.499
6.900
6.900
61,891
-0.48(-6.50%)
Apr 25, 2022
7.450
7.610
7.320
7.380
47,022
-0.26(-3.40%)
Apr 22, 2022
7.740
7.770
7.440
7.640
40,084
-0.10(-1.29%)
Apr 21, 2022
7.570
7.840
7.520
7.740
42,881
-0.01(-0.13%)
Apr 20, 2022
7.700
7.840
7.610
7.750
34,194
+0.05(+0.65%)
Apr 19, 2022
7.700
7.870
7.640
7.700
28,664
-0.05(-0.65%)
Apr 18, 2022
7.590
7.900
7.590
7.750
45,899
+0.11(+1.44%)
Apr 14, 2022
7.700
7.717
7.539
7.640
27,783
-0.01(-0.13%)
Apr 13, 2022
7.630
7.830
7.560
7.650
68,688
+0.07(+0.92%)
Apr 12, 2022
7.630
7.820
7.570
7.580
33,446
-0.08(-1.04%)
Apr 11, 2022
7.800
7.980
7.600
7.660
31,687
-0.26(-3.28%)
Apr 08, 2022
8.100
8.100
7.830
7.920
36,228
-0.06(-0.75%)
Apr 07, 2022
7.890
8.050
7.810
7.980
40,549
+0.12(+1.53%)
Apr 06, 2022
7.860
8.100
7.760
7.860
51,810
+0.00(+0.00%)
Apr 05, 2022
7.840
8.125
7.840
7.860
78,511
+0.16(+2.08%)
Apr 04, 2022
7.540
7.880
7.500
7.700
216,450
+0.15(+1.99%)
Apr 01, 2022
7.482
7.640
7.444
7.550
4,100
-0.02(-0.26%)
Mar 31, 2022
7.470
7.600
7.320
7.570
49,562
+0.21(+2.85%)
Mar 30, 2022
7.150
7.430
7.150
7.360
20,016
+0.14(+1.94%)
Mar 29, 2022
7.400
7.400
7.220
7.220
27,956
-0.03(-0.41%)
Mar 28, 2022
7.140
7.400
7.140
7.250
9,506
+0.00(+0.00%)
Mar 25, 2022
7.420
7.510
7.200
7.250
8,116
-0.14(-1.89%)
Mar 24, 2022
7.350
7.460
7.220
7.390
18,597
+0.13(+1.79%)
Mar 23, 2022
7.090
7.300
7.030
7.260
8,482
-0.02(-0.27%)
Mar 22, 2022
7.031
7.390
7.031
7.280
27,428
+0.12(+1.68%)
Mar 21, 2022
7.200
7.375
7.006
7.160
21,661
-0.21(-2.85%)
Mar 18, 2022
6.900
7.370
6.800
7.370
64,807
+0.47(+6.81%)
Mar 17, 2022
6.490
6.960
6.360
6.900
38,038
+0.42(+6.48%)
Mar 16, 2022
6.540
6.650
6.300
6.480
42,190
+0.13(+2.05%)
Mar 15, 2022
6.340
6.525
6.050
6.350
34,792
+0.05(+0.79%)
Mar 14, 2022
6.690
6.810
6.170
6.300
43,108
-0.25(-3.82%)
Mar 11, 2022
6.500
7.190
6.500
6.550
138,501
-0.18(-2.67%)
Mar 10, 2022
6.950
6.990
6.500
6.730
33,394
-0.10(-1.46%)
Mar 09, 2022
6.770
7.000
6.680
6.830
34,119
+0.08(+1.19%)
Mar 08, 2022
6.650
6.880
6.240
6.750
48,187
+0.16(+2.43%)
Mar 07, 2022
6.650
7.000
6.500
6.590
26,111
-0.12(-1.79%)
Mar 04, 2022
6.920
7.170
6.330
6.710
87,798
-0.35(-4.96%)
Mar 03, 2022
7.085
7.185
7.000
7.060
18,772
-0.09(-1.26%)
Mar 02, 2022
7.100
7.410
7.100
7.150
12,412
+0.05(+0.70%)
Mar 01, 2022
7.280
7.340
7.050
7.100
32,913
-0.30(-4.05%)
Feb 28, 2022
7.300
7.580
7.240
7.400
36,140
-0.10(-1.33%)
Feb 25, 2022
7.390
7.620
7.240
7.500
11,975
+0.15(+2.04%)
Feb 24, 2022
7.260
7.450
7.070
7.350
30,698
-0.11(-1.47%)
Feb 23, 2022
7.550
7.655
7.070
7.460
21,677
-0.13(-1.71%)
Feb 22, 2022
7.600
7.910
7.400
7.590
24,946
-0.08(-1.04%)
Feb 18, 2022
7.670
0
-0.08(-1.03%)
Feb 17, 2022
7.944
7.970
7.508
7.750
33,326
-0.11(-1.40%)
Feb 16, 2022
7.700
7.950
7.466
7.860
21,357
+0.20(+2.61%)
Feb 15, 2022
7.770
7.839
7.470
7.660
17,996
+0.16(+2.13%)
Feb 14, 2022
7.750
7.900
7.450
7.500
16,732
-0.29(-3.72%)
Feb 11, 2022
7.880
7.920
7.551
7.790
20,560
-0.03(-0.38%)
Feb 10, 2022
7.500
7.850
7.470
7.820
28,703
+0.23(+3.03%)
Feb 09, 2022
7.710
7.910
7.550
7.590
23,136
+0.05(+0.66%)
Feb 08, 2022
7.780
7.860
7.540
7.540
28,087
-0.12(-1.57%)
Feb 07, 2022
7.450
7.810
7.350
7.660
32,789
+0.09(+1.19%)
Feb 04, 2022
7.440
7.600
7.170
7.570
18,771
+0.33(+4.56%)
Feb 03, 2022
7.360
7.500
7.150
7.240
21,271
-0.20(-2.69%)
Feb 02, 2022
7.550
7.550
7.310
7.440
24,208
-0.11(-1.46%)
Feb 01, 2022
7.320
7.645
7.320
7.550
24,289
+0.25(+3.42%)
Jan 31, 2022
6.890
7.390
7.300
53,231
+0.49(+7.20%)
Jan 28, 2022
7.000
7.000
6.620
6.810
65,406
-0.05(-0.73%)
Jan 27, 2022
7.280
7.350
6.810
6.860
47,517
-0.29(-4.06%)
Jan 26, 2022
7.270
7.630
7.080
7.150
33,906
+0.02(+0.21%)
Jan 25, 2022
7.010
7.330
7.010
7.135
35,248
+0.05(+0.78%)
Jan 24, 2022
7.580
7.740
6.750
7.080
172,559
-0.75(-9.58%)
Jan 21, 2022
8.010
8.200
7.660
7.830
58,004
-0.17(-2.12%)
Jan 20, 2022
8.220
8.380
8.000
8.000
44,334
-0.24(-2.91%)
Jan 19, 2022
8.150
8.350
8.060
8.240
19,755
+0.07(+0.86%)
Jan 18, 2022
8.310
8.600
8.000
8.170
42,506
-0.20(-2.39%)
Jan 14, 2022
8.370
0
+0.12(+1.45%)
Jan 13, 2022
8.310
8.454
8.250
8.250
24,426
-0.07(-0.84%)
Jan 12, 2022
8.300
8.410
8.280
8.320
25,539
+0.04(+0.48%)
Jan 11, 2022
8.010
8.460
7.990
8.280
28,259
+0.27(+3.37%)
Jan 10, 2022
8.040
8.470
7.604
8.010
58,548
-0.18(-2.20%)
Jan 07, 2022
8.310
8.500
8.075
8.190
28,873
-0.06(-0.73%)
Jan 06, 2022
8.210
8.310
7.850
8.250
33,227
+0.06(+0.73%)
Jan 05, 2022
8.370
8.610
7.662
8.190
89,095
-0.26(-3.08%)
Jan 04, 2022
8.380
8.550
8.201
8.450
69,477
+0.19(+2.30%)
Jan 03, 2022
7.910
8.340
7.825
8.260
98,123
+0.48(+6.17%)
Dec 31, 2021
7.720
8.030
7.720
7.780
57,673
+0.04(+0.52%)
Dec 30, 2021
7.740
8.000
7.690
7.740
33,275
+0.18(+2.38%)
Dec 29, 2021
7.830
7.830
7.500
7.560
79,935
-0.32(-4.06%)
Dec 28, 2021
8.070
8.130
7.600
7.880
53,719
-0.27(-3.31%)
Dec 27, 2021
7.850
8.190
7.830
8.150
87,287
+0.28(+3.56%)
Dec 23, 2021
7.610
8.090
7.550
7.870
144,869
+0.22(+2.88%)
Dec 22, 2021
7.710
7.980
7.610
7.650
75,085
+0.09(+1.19%)
Dec 21, 2021
7.390
7.710
7.330
7.560
45,449
+0.17(+2.30%)
Dec 20, 2021
7.160
7.440
6.963
7.390
61,355
+0.07(+0.96%)
Dec 17, 2021
6.830
7.520
6.700
7.320
97,848
+0.48(+7.02%)
Dec 16, 2021
7.100
7.240
6.680
6.840
66,161
-0.26(-3.66%)
Dec 15, 2021
6.800
7.130
6.600
7.100
97,726
+0.31(+4.57%)
Dec 14, 2021
6.800
7.000
6.700
6.790
57,363
-0.10(-1.45%)
Dec 13, 2021
7.090
7.140
6.810
6.890
61,010
-0.21(-2.96%)
Dec 10, 2021
7.540
7.635
6.992
7.100
48,796
-0.15(-2.07%)
Dec 09, 2021
7.590
7.760
7.250
7.250
28,633
-0.36(-4.73%)
Dec 08, 2021
7.180
7.705
7.080
7.610
54,022
+0.44(+6.14%)
Dec 07, 2021
6.880
7.290
6.880
7.170
20,426
+0.32(+4.67%)
Dec 06, 2021
6.920
7.100
6.550
6.850
105,026
-0.12(-1.72%)
Dec 03, 2021
7.100
7.395
6.900
6.970
112,284
-0.13(-1.83%)
Dec 02, 2021
6.900
7.170
6.550
7.100
40,503
+0.23(+3.35%)
Dec 01, 2021
7.230
7.410
6.840
6.870
53,405
-0.33(-4.58%)
Nov 30, 2021
7.200
7.435
7.200
7.200
86,310
-0.03(-0.41%)
Nov 29, 2021
7.380
7.585
7.213
7.230
20,319
-0.09(-1.23%)
Nov 26, 2021
7.535
7.535
7.140
7.320
43,373
-0.16(-2.14%)
Nov 24, 2021
7.280
7.500
7.280
7.480
18,812
+0.19(+2.61%)
Nov 23, 2021
7.600
7.620
7.250
7.290
73,479
-0.31(-4.08%)
Nov 22, 2021
7.750
7.950
7.460
7.600
45,396
-0.04(-0.52%)
Nov 19, 2021
7.510
7.765
7.453
7.640
30,381
+0.13(+1.73%)
Nov 18, 2021
7.800
7.520
7.295
7.510
96,538
-0.33(-4.21%)
Nov 17, 2021
8.040
8.040
7.690
7.840
76,648
-0.19(-2.37%)
Nov 16, 2021
8.100
8.180
7.900
8.030
40,387
-0.07(-0.86%)
Nov 15, 2021
8.220
8.365
8.050
8.100
43,575
-0.12(-1.46%)
Nov 12, 2021
8.270
8.270
8.020
8.220
37,757
-0.10(-1.20%)
Nov 11, 2021
8.160
8.405
8.020
8.320
32,776
+0.16(+1.96%)
Nov 10, 2021
8.290
7.960
8.160
62,927
-0.16(-1.92%)
Nov 09, 2021
8.520
8.520
8.180
8.320
71,326
-0.15(-1.77%)
Nov 08, 2021
8.610
8.776
8.320
8.470
78,427
-0.15(-1.74%)
Nov 05, 2021
8.980
9.000
8.500
8.620
72,847
-0.34(-3.79%)
Nov 04, 2021
8.930
9.060
8.520
8.960
57,126
+0.11(+1.24%)
Nov 03, 2021
8.520
8.900
8.420
8.850
45,138
+0.25(+2.91%)
Nov 02, 2021
8.510
8.629
7.970
8.600
118,990
+0.24(+2.87%)
Nov 01, 2021
8.300
8.385
8.210
8.360
23,934
+0.07(+0.84%)
Oct 29, 2021
8.260
8.360
8.130
8.290
21,631
+0.01(+0.12%)
Oct 28, 2021
8.080
8.300
7.950
8.280
56,310
+0.18(+2.22%)
Oct 27, 2021
8.060
8.135
8.000
8.100
24,529
-0.03(-0.37%)
Oct 26, 2021
8.110
8.130
39,646
+0.03(+0.37%)
Oct 25, 2021
8.040
8.400
7.790
8.100
59,126
+0.08(+1.00%)
Oct 22, 2021
8.090
8.250
7.650
8.020
121,517
-0.11(-1.35%)
Oct 21, 2021
8.150
8.410
8.060
8.130
19,929
-0.06(-0.73%)
Oct 20, 2021
7.920
8.300
7.920
8.190
38,554
+0.22(+2.82%)
Oct 19, 2021
7.910
8.105
7.770
7.965
67,379
+0.08(+0.95%)
Oct 18, 2021
8.050
8.220
7.764
7.890
57,925
-0.16(-1.99%)
Oct 15, 2021
8.320
8.450
8.000
8.050
52,876
-0.25(-3.01%)
Oct 14, 2021
8.350
8.440
8.110
8.300
31,071
+0.09(+1.10%)
Oct 13, 2021
8.510
8.510
8.120
8.210
42,716
-0.20(-2.38%)
Oct 12, 2021
8.270
8.440
8.270
8.410
18,174
+0.14(+1.69%)
Oct 11, 2021
8.320
8.500
8.060
8.270
80,898
-0.12(-1.43%)
Oct 08, 2021
8.310
8.860
8.300
8.390
33,968
+0.09(+1.08%)
Oct 07, 2021
8.200
8.450
8.200
8.300
37,096
+0.16(+1.97%)
Oct 06, 2021
8.720
9.021
8.010
8.140
140,121
-0.61(-6.97%)
Oct 05, 2021
9.030
9.210
8.680
8.750
48,959
-0.28(-3.10%)
Oct 04, 2021
8.650
9.095
8.471
9.030
129,854
+0.58(+6.86%)
Oct 01, 2021
8.510
8.860
8.240
8.450
38,988
-0.05(-0.59%)
Sep 30, 2021
8.750
8.860
8.370
8.500
71,929
-0.12(-1.39%)
Sep 29, 2021
9.310
9.420
8.590
8.620
124,342
-0.67(-7.21%)
Sep 28, 2021
9.410
9.540
9.160
9.290
85,677
-0.16(-1.69%)
Sep 27, 2021
9.330
10.09
9.316
9.450
325,546
+0.08(+0.85%)
Sep 24, 2021
8.840
9.750
8.760
9.370
383,458
+0.52(+5.88%)
Sep 23, 2021
8.900
8.930
8.550
8.850
74,730
-0.06(-0.67%)
Sep 22, 2021
8.080
8.930
8.080
8.910
153,271
+0.80(+9.86%)
Sep 21, 2021
8.000
8.290
8.000
8.110
75,642
+0.19(+2.40%)
Sep 20, 2021
8.230
8.250
7.880
7.920
162,573
-0.36(-4.35%)
Sep 17, 2021
8.500
8.500
8.070
8.280
177,718
+0.31(+3.89%)
Sep 16, 2021
8.200
8.310
7.960
7.970
71,248
-0.16(-1.97%)
Sep 15, 2021
7.750
8.390
7.750
8.130
84,441
+0.38(+4.90%)
Sep 14, 2021
7.650
8.000
7.650
7.750
87,113
+0.24(+3.20%)
Sep 13, 2021
8.000
8.050
7.500
7.510
71,270
-0.50(-6.24%)
Sep 10, 2021
7.960
8.100
7.810
8.010
32,292
+0.06(+0.75%)
Sep 09, 2021
7.770
8.111
7.753
7.950
69,662
+0.19(+2.45%)
Sep 08, 2021
7.950
8.090
7.400
7.760
109,829
-0.14(-1.77%)
Sep 07, 2021
8.400
8.400
7.900
7.900
49,330
-0.50(-5.95%)
Sep 03, 2021
8.440
8.540
8.110
8.400
48,420
-0.02(-0.24%)
Sep 02, 2021
8.190
8.570
8.116
8.420
119,802
+0.23(+2.81%)
Sep 01, 2021
8.300
8.410
8.080
8.190
91,743
-0.16(-1.92%)
Aug 31, 2021
7.980
8.350
7.930
8.350
122,560
+0.42(+5.30%)
Aug 30, 2021
7.980
8.037
7.795
7.930
55,197
+0.07(+0.89%)
Aug 27, 2021
7.650
8.080
7.650
7.860
102,353
+0.20(+2.61%)
Aug 26, 2021
7.880
8.050
7.570
7.660
111,776
-0.16(-2.05%)
Aug 25, 2021
7.490
8.100
7.479
7.820
165,304
+0.29(+3.85%)
Aug 24, 2021
7.250
7.644
7.020
7.530
138,964
+0.29(+4.01%)
Aug 23, 2021
6.990
7.310
6.915
7.240
160,200
+0.33(+4.78%)
Aug 20, 2021
6.750
7.175
6.730
6.910
56,175
+0.12(+1.77%)
Aug 19, 2021
6.950
7.160
6.730
6.790
64,363
-0.25(-3.55%)
Aug 18, 2021
6.870
7.185
6.630
7.040
103,327
+0.21(+3.07%)
Aug 17, 2021
6.890
7.070
6.660
6.830
169,425
+0.02(+0.29%)
Aug 16, 2021
7.210
7.340
6.790
6.810
260,667
-0.47(-6.46%)
Aug 13, 2021
7.620
8.560
7.160
7.280
1,393,680
-0.29(-3.77%)
Aug 12, 2021
7.500
7.720
7.320
7.565
91,848
-0.21(-2.76%)
Aug 11, 2021
7.450
7.950
7.270
7.780
336,881
+0.58(+8.06%)
Aug 10, 2021
7.540
7.580
7.140
7.200
63,232
-0.24(-3.23%)
Aug 09, 2021
7.230
7.660
7.200
7.440
44,883
+0.20(+2.76%)
Aug 06, 2021
7.340
7.415
7.040
7.240
67,751
-0.08(-1.09%)
Aug 05, 2021
7.160
7.345
7.150
7.320
59,137
+0.16(+2.23%)
Aug 04, 2021
7.290
7.490
7.150
7.160
127,875
-0.25(-3.37%)
Aug 03, 2021
7.220
7.420
7.110
7.410
54,496
+0.15(+2.07%)
Aug 02, 2021
7.310
7.615
7.220
7.260
68,639
-0.05(-0.68%)
Jul 30, 2021
7.200
7.380
7.200
7.310
47,626
+0.07(+0.97%)
Jul 29, 2021
7.350
7.510
7.200
7.240
55,600
-0.10(-1.36%)
Jul 28, 2021
7.260
7.450
7.150
7.340
144,010
+0.09(+1.24%)
Jul 27, 2021
7.600
7.650
7.220
7.250
119,325
-0.41(-5.35%)
Jul 26, 2021
7.790
7.910
7.550
7.660
92,938
-0.12(-1.54%)
Jul 23, 2021
7.780
7.801
7.570
7.780
115,511
+0.04(+0.52%)
Jul 22, 2021
8.010
8.750
7.480
7.740
763,882
-0.19(-2.40%)
Jul 21, 2021
7.790
8.140
7.760
7.930
117,103
+0.14(+1.80%)
Jul 20, 2021
7.550
8.000
7.470
7.790
128,328
+0.33(+4.42%)
Jul 19, 2021
7.450
7.585
7.160
7.460
194,082
-0.07(-0.93%)
Jul 16, 2021
7.620
7.700
7.460
7.530
81,495
-0.10(-1.31%)
Jul 15, 2021
7.780
7.810
7.420
7.630
148,631
-0.20(-2.55%)
Jul 14, 2021
8.010
8.035
7.780
7.830
164,657
-0.07(-0.89%)
Jul 13, 2021
7.870
8.090
7.800
7.900
141,196
-0.01(-0.13%)
Jul 12, 2021
8.090
8.550
7.820
7.910
324,919
-0.18(-2.22%)
Jul 09, 2021
8.150
8.150
7.820
8.090
58,080
+0.09(+1.12%)
Jul 08, 2021
7.790
8.100
7.700
8.000
128,409
+0.06(+0.76%)
Jul 07, 2021
8.230
8.291
7.800
7.940
213,746
-0.35(-4.22%)
Jul 06, 2021
8.800
8.800
8.140
8.290
188,336
-0.53(-6.01%)
Jul 02, 2021
8.950
8.950
8.610
8.820
122,094
-0.13(-1.45%)
Jul 01, 2021
8.960
9.200
8.680
8.950
265,312
-0.03(-0.33%)
Jun 30, 2021
9.000
9.160
8.860
8.980
146,637
-0.09(-0.99%)
Jun 29, 2021
9.380
9.380
8.800
9.070
382,176
-0.28(-2.99%)
Jun 28, 2021
8.900
9.540
8.560
9.350
1,873,800
+1.00(+11.98%)
Jun 25, 2021
8.390
8.470
8.200
8.350
498,937
+0.06(+0.72%)
Jun 24, 2021
8.250
8.470
8.100
8.290
562,948
-0.10(-1.19%)
Jun 23, 2021
8.500
8.604
8.130
8.390
1,729,095
+0.46(+5.80%)
Jun 22, 2021
7.710
8.010
7.420
7.930
181,200
+0.31(+4.07%)
Jun 21, 2021
7.790
8.020
7.600
7.620
202,261
-0.10(-1.30%)
Jun 18, 2021
8.300
8.383
7.720
7.720
396,265
-0.55(-6.65%)
Jun 17, 2021
8.330
8.580
8.241
8.270
226,365
-0.10(-1.19%)
Jun 16, 2021
8.510
8.680
8.300
8.370
132,976
-0.31(-3.57%)
Jun 15, 2021
8.760
8.810
8.550
8.680
73,975
-0.03(-0.34%)
Jun 14, 2021
8.800
9.110
8.510
8.710
146,146
+0.00(+0.00%)
Jun 11, 2021
8.620
8.850
8.610
8.710
65,245
+0.03(+0.35%)
Jun 10, 2021
8.450
8.900
8.450
8.680
127,042
+0.10(+1.17%)
Jun 09, 2021
8.790
9.030
8.535
8.580
130,117
-0.19(-2.17%)
Jun 08, 2021
8.600
8.860
8.440
8.770
154,775
+0.14(+1.62%)
Jun 07, 2021
8.750
8.870
8.510
8.630
129,791
-0.02(-0.23%)
Jun 04, 2021
8.600
8.970
8.330
8.650
262,221
+0.15(+1.76%)
Jun 03, 2021
8.210
8.670
7.900
8.500
259,991
+0.37(+4.55%)
Jun 02, 2021
8.240
8.400
8.030
8.130
103,761
-0.08(-0.97%)
Jun 01, 2021
8.010
8.410
8.010
8.210
180,270
+0.20(+2.50%)
May 28, 2021
8.000
8.640
7.926
8.010
284,838
+0.07(+0.88%)
May 27, 2021
7.810
8.200
7.420
7.940
298,637
+0.24(+3.12%)
May 26, 2021
7.400
7.770
7.370
7.700
445,053
+0.39(+5.34%)
May 25, 2021
7.280
7.840
7.240
7.310
1,903,912
-1.33(-15.39%)
May 24, 2021
9.300
9.350
8.396
8.640
188,423
-0.52(-5.68%)
May 21, 2021
9.250
9.437
9.160
9.160
45,274
-0.13(-1.40%)
May 20, 2021
9.950
10.05
9.130
9.290
83,108
-0.53(-5.40%)
May 19, 2021
9.960
10.05
9.600
9.820
38,092
-0.20(-2.00%)
May 18, 2021
9.490
10.40
9.480
10.02
40,777
+0.63(+6.71%)
May 17, 2021
9.380
9.670
9.130
9.390
35,107
-0.02(-0.21%)
May 14, 2021
9.290
10.04
9.290
9.410
96,026
+0.41(+4.56%)
May 13, 2021
9.700
10.07
8.710
9.000
68,516
-0.70(-7.22%)
May 12, 2021
9.990
10.19
9.500
9.700
44,604
-0.20(-2.02%)
May 11, 2021
9.560
9.960
9.350
9.900
47,321
+0.16(+1.64%)
May 10, 2021
10.08
10.29
9.700
9.740
38,322
-0.34(-3.37%)
May 07, 2021
9.880
10.24
9.770
10.08
48,938
+0.31(+3.17%)
May 06, 2021
9.770
9.990
9.540
9.770
61,308
-0.09(-0.91%)
May 05, 2021
10.27
10.27
9.830
9.860
28,794
-0.43(-4.18%)
May 04, 2021
10.54
10.54
10.10
10.29
36,831
-0.24(-2.28%)
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.