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
Jaguar Health Inc
(NQ:
JAGX
)
1.050
-0.010 (-0.94%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2020
6307
6317
6075
6156
20
+148.50(+2.47%)
Apr 29, 2020
6614
6614
6008
6008
32
-337.50(-5.32%)
Apr 28, 2020
6345
7020
6075
6345
89
+0.00(+0.00%)
Apr 27, 2020
5940
6345
5940
6345
18
+270.00(+4.44%)
Apr 24, 2020
6075
6075
5805
6075
14
+135.00(+2.27%)
Apr 23, 2020
5940
6075
5670
5940
12
+0.00(+0.00%)
Apr 22, 2020
5805
5940
5670
5940
12
+0.00(+0.00%)
Apr 21, 2020
6075
6075
5805
5940
11
-120.15(-1.98%)
Apr 20, 2020
6379
6480
5962
6060
16
-149.85(-2.41%)
Apr 17, 2020
6750
6750
6075
6210
27
-135.00(-2.13%)
Apr 16, 2020
7965
7965
6345
6345
44
-405.00(-6.00%)
Apr 15, 2020
6750
6885
6345
6750
10
+0.00(+0.00%)
Apr 14, 2020
6885
6885
6345
6750
15
+29.70(+0.44%)
Apr 13, 2020
6885
7020
6346
6720
7
+348.30(+5.47%)
Apr 09, 2020
6615
7019
6346
6372
14
-125.55(-1.93%)
Apr 08, 2020
6548
6750
6346
6498
10
+85.05(+1.33%)
Apr 07, 2020
6480
6885
6153
6412
17
-70.20(-1.08%)
Apr 06, 2020
7155
7155
6379
6483
19
-334.80(-4.91%)
Apr 03, 2020
6588
7020
6412
6818
8
+472.50(+7.45%)
Apr 02, 2020
6885
7155
6345
6345
13
-345.60(-5.17%)
Apr 01, 2020
7020
7389
6495
6691
26
+209.25(+3.23%)
Mar 31, 2020
7155
7155
6075
6481
15
-646.65(-9.07%)
Mar 30, 2020
7120
7142
6318
7128
8
+13.50(+0.19%)
Mar 27, 2020
7654
7654
6751
7114
12
-310.50(-4.18%)
Mar 26, 2020
7425
8100
7020
7425
40
+190.35(+2.63%)
Mar 25, 2020
6805
7425
6480
7235
18
+753.30(+11.62%)
Mar 24, 2020
7425
7425
6358
6481
11
-133.65(-2.02%)
Mar 23, 2020
7020
7425
6075
6615
38
+596.70(+9.91%)
Mar 20, 2020
6345
6657
5738
6018
14
-191.70(-3.09%)
Mar 19, 2020
5400
6345
5265
6210
50
+1080.00(+21.05%)
Mar 18, 2020
5597
5877
4734
5130
14
-405.00(-7.32%)
Mar 17, 2020
5940
5940
5400
5535
6
+0.00(+0.00%)
Mar 16, 2020
5400
5670
5130
5535
11
+135.00(+2.50%)
Mar 13, 2020
5740
6026
5104
5400
13
+270.00(+5.26%)
Mar 12, 2020
5400
5670
4995
5130
19
-946.35(-15.57%)
Mar 11, 2020
6824
6885
5712
6076
18
-533.25(-8.07%)
Mar 10, 2020
6750
7484
6211
6610
20
-410.40(-5.85%)
Mar 09, 2020
6750
7425
6750
7020
25
-884.25(-11.19%)
Mar 06, 2020
8505
8548
7695
7904
20
-870.75(-9.92%)
Mar 05, 2020
9855
10530
8505
8775
132
+336.15(+3.98%)
Mar 04, 2020
8100
8505
8100
8439
8
-66.15(-0.78%)
Mar 03, 2020
8505
8640
7965
8505
16
+405.00(+5.00%)
Mar 02, 2020
8100
8370
7560
8100
20
+405.00(+5.26%)
Feb 28, 2020
7695
8100
7290
7695
23
-338.85(-4.22%)
Feb 27, 2020
8370
8438
7830
8034
20
-479.25(-5.63%)
Feb 26, 2020
8748
9207
8505
8513
16
-326.70(-3.70%)
Feb 25, 2020
9450
9450
8775
8840
15
-275.40(-3.02%)
Feb 24, 2020
9855
9964
9057
9115
7
-472.50(-4.93%)
Feb 21, 2020
9585
9947
9454
9588
12
+103.95(+1.10%)
Feb 20, 2020
9281
9585
9180
9484
13
+259.20(+2.81%)
Feb 19, 2020
9323
9323
8978
9225
10
+33.75(+0.37%)
Feb 18, 2020
9585
9585
9166
9191
10
+10.80(+0.12%)
Feb 14, 2020
9490
9490
8910
9180
10
+0.00(+0.00%)
Feb 13, 2020
9652
9652
8910
9180
13
-135.00(-1.45%)
Feb 12, 2020
9990
9990
9315
9315
7
-193.05(-2.03%)
Feb 11, 2020
9180
9585
9180
9508
12
-76.95(-0.80%)
Feb 10, 2020
9585
9855
8775
9585
19
+108.00(+1.14%)
Feb 07, 2020
10033
10058
9477
9477
13
-580.50(-5.77%)
Feb 06, 2020
9855
10071
9774
10058
13
+157.95(+1.60%)
Feb 05, 2020
9868
10395
9814
9900
9
+2.70(+0.03%)
Feb 04, 2020
10033
10033
9585
9897
11
-93.15(-0.93%)
Feb 03, 2020
10665
10665
9855
9990
14
-375.30(-3.62%)
Jan 31, 2020
10800
10800
9720
10365
23
+240.30(+2.37%)
Jan 30, 2020
9990
10530
9720
10125
19
+265.95(+2.70%)
Jan 29, 2020
10530
10665
9720
9859
20
-400.95(-3.91%)
Jan 28, 2020
9990
10800
9855
10260
18
+270.00(+2.70%)
Jan 27, 2020
9720
10125
8235
9990
44
-359.10(-3.47%)
Jan 24, 2020
10800
11071
10128
10349
58
-515.70(-4.75%)
Jan 23, 2020
11340
11745
10598
10865
43
-321.30(-2.87%)
Jan 22, 2020
13095
13230
11070
11186
98
-1773.90(-13.69%)
Jan 21, 2020
12960
14580
12015
12960
225
+1069.20(+8.99%)
Jan 17, 2020
11205
13905
11070
11891
302
+955.80(+8.74%)
Jan 16, 2020
10800
11610
10395
10935
42
+225.50(+2.11%)
Jan 15, 2020
10760
11046
10396
10710
24
-225.50(-2.06%)
Jan 14, 2020
10395
10935
10125
10935
26
+677.70(+6.61%)
Jan 13, 2020
10437
10800
9720
10257
41
+20.30(+0.20%)
Jan 10, 2020
10842
10935
10125
10237
31
-469.80(-4.39%)
Jan 09, 2020
10800
11189
10599
10707
29
-224.20(-2.05%)
Jan 08, 2020
11475
11744
10395
10931
56
+266.00(+2.49%)
Jan 07, 2020
10665
12555
10395
10665
200
+313.20(+3.03%)
Jan 06, 2020
10260
10390
9693
10352
50
+279.40(+2.77%)
Jan 03, 2020
9464
10260
9045
10072
56
-592.60(-5.56%)
Jan 02, 2020
11745
12960
9990
10665
224
-148.50(-1.37%)
Dec 31, 2019
8842
11864
8836
10814
176
+2019.60(+22.97%)
Dec 30, 2019
9131
9180
8775
8794
24
-226.80(-2.51%)
Dec 27, 2019
8184
9180
8100
9021
38
+515.70(+6.06%)
Dec 26, 2019
8775
8910
8370
8505
15
+133.65(+1.60%)
Dec 24, 2019
8572
8775
8235
8371
23
-268.65(-3.11%)
Dec 23, 2019
8370
8775
8100
8640
20
+194.40(+2.30%)
Dec 20, 2019
8370
8626
7978
8446
17
+75.60(+0.90%)
Dec 19, 2019
8505
8505
7830
8370
26
+330.75(+4.11%)
Dec 18, 2019
8093
8659
7628
8039
31
+176.85(+2.25%)
Dec 17, 2019
8235
8235
7695
7862
20
-102.60(-1.29%)
Dec 16, 2019
7830
8100
7560
7965
19
+241.65(+3.13%)
Dec 13, 2019
7965
8100
7560
7723
18
-241.65(-3.03%)
Dec 12, 2019
7830
8400
7736
7965
36
+135.00(+1.72%)
Dec 11, 2019
7830
7830
7290
7830
27
+405.00(+5.45%)
Dec 10, 2019
8100
8100
7290
7425
25
-5.40(-0.07%)
Dec 09, 2019
7966
8208
7050
7430
49
-406.35(-5.19%)
Dec 06, 2019
8100
8370
7711
7837
24
-359.10(-4.38%)
Dec 05, 2019
8350
8438
7980
8196
13
+55.35(+0.68%)
Dec 04, 2019
8910
9045
8100
8140
28
-702.00(-7.94%)
Dec 03, 2019
9450
9450
8775
8842
25
-202.50(-2.24%)
Dec 02, 2019
8505
9180
8235
9045
36
+810.00(+9.84%)
Nov 29, 2019
8235
8705
7978
8235
22
+106.65(+1.31%)
Nov 27, 2019
8235
8505
7711
8128
38
+28.35(+0.35%)
Nov 26, 2019
7830
8235
7560
8100
24
-135.00(-1.64%)
Nov 25, 2019
8235
8235
7695
8235
26
+342.90(+4.34%)
Nov 22, 2019
8100
8505
7695
7892
35
-72.90(-0.92%)
Nov 21, 2019
8370
8640
7560
7965
26
-405.00(-4.84%)
Nov 20, 2019
8236
8640
8101
8370
23
-345.60(-3.97%)
Nov 19, 2019
9045
9112
8235
8716
37
-328.05(-3.63%)
Nov 18, 2019
9316
9316
8755
9044
45
+113.40(+1.27%)
Nov 15, 2019
9990
10004
8775
8930
72
-1059.75(-10.61%)
Nov 14, 2019
12960
12960
9990
9990
181
-4050.00(-28.85%)
Nov 13, 2019
13635
15525
12825
14040
225
+675.00(+5.05%)
Nov 12, 2019
11205
16470
11205
13365
741
+2700.00(+25.32%)
Nov 11, 2019
10054
10800
9449
10665
35
+702.00(+7.05%)
Nov 08, 2019
10071
10665
9349
9963
21
-27.00(-0.27%)
Nov 07, 2019
10260
10800
9855
9990
11
-378.00(-3.65%)
Nov 06, 2019
10797
10800
9720
10368
13
-432.00(-4.00%)
Nov 05, 2019
10125
11070
9990
10800
15
+202.50(+1.91%)
Nov 04, 2019
9868
10800
9720
10598
14
+720.90(+7.30%)
Nov 01, 2019
9990
10260
9652
9877
14
-113.40(-1.14%)
Oct 31, 2019
10773
10773
9585
9990
29
-945.00(-8.64%)
Oct 30, 2019
9450
11745
9180
10935
119
+1890.00(+20.90%)
Oct 29, 2019
9315
9450
8910
9045
9
-155.25(-1.69%)
Oct 28, 2019
9449
9450
8910
9200
17
-247.05(-2.62%)
Oct 25, 2019
9720
9720
9180
9447
20
-272.70(-2.81%)
Oct 24, 2019
9585
9855
9315
9720
11
+135.00(+1.41%)
Oct 23, 2019
9855
9990
9450
9585
12
-311.85(-3.15%)
Oct 22, 2019
10800
10800
9855
9897
34
+109.35(+1.12%)
Oct 21, 2019
10981
10981
9468
9788
28
-877.50(-8.23%)
Oct 18, 2019
9990
10935
9736
10665
32
+810.00(+8.22%)
Oct 17, 2019
9855
10125
9585
9855
18
+67.50(+0.69%)
Oct 16, 2019
9558
10530
9441
9788
34
+222.75(+2.33%)
Oct 15, 2019
9202
10124
8903
9565
41
+384.75(+4.19%)
Oct 14, 2019
9450
9585
8640
9180
35
-310.50(-3.27%)
Oct 11, 2019
10125
10395
9450
9490
69
-676.30(-6.65%)
Oct 10, 2019
10935
11205
9855
10167
31
-432.00(-4.08%)
Oct 09, 2019
11880
11880
10278
10599
50
-876.20(-7.64%)
Oct 08, 2019
12015
12015
11205
11475
31
+135.00(+1.19%)
Oct 07, 2019
13230
13338
11205
11340
106
-2011.50(-15.07%)
Oct 04, 2019
13905
13964
13230
13352
54
-688.50(-4.90%)
Oct 03, 2019
13365
15255
12825
14040
215
-3780.00(-21.21%)
Oct 02, 2019
16605
18090
16200
17820
69
+1350.00(+8.20%)
Oct 01, 2019
17415
18630
16470
16470
43
-1215.00(-6.87%)
Sep 30, 2019
16200
18090
15390
17685
55
+1620.00(+10.08%)
Sep 27, 2019
16335
17145
14850
16065
59
-675.00(-4.03%)
Sep 26, 2019
17010
17550
16200
16740
34
-540.00(-3.12%)
Sep 25, 2019
17820
18360
16740
17280
84
-2835.00(-14.09%)
Sep 24, 2019
19305
21330
19170
20115
194
+1215.00(+6.43%)
Sep 23, 2019
19845
20115
18360
18900
49
-540.00(-2.78%)
Sep 20, 2019
18630
19575
17685
19440
39
+405.00(+2.13%)
Sep 19, 2019
20385
20655
18225
19035
45
-675.00(-3.42%)
Sep 18, 2019
21465
21465
19035
19710
85
-1755.00(-8.18%)
Sep 17, 2019
19710
21600
19575
21465
170
+2160.00(+11.19%)
Sep 16, 2019
18630
19980
17685
19305
110
+1350.00(+7.52%)
Sep 13, 2019
18090
18900
17010
17955
87
+0.00(+0.00%)
Sep 12, 2019
16200
20115
15930
17955
599
+3105.00(+20.91%)
Sep 11, 2019
14850
15120
14715
14850
41
+0.00(+0.00%)
Sep 10, 2019
15120
15255
14715
14850
45
-405.00(-2.65%)
Sep 09, 2019
15390
15390
14175
15255
52
+0.00(+0.00%)
Sep 06, 2019
16065
16065
15255
15255
47
-945.00(-5.83%)
Sep 05, 2019
15795
16335
15390
16200
32
+405.00(+2.56%)
Sep 04, 2019
15525
15795
15255
15795
20
+270.00(+1.74%)
Sep 03, 2019
15660
15930
15120
15525
15
-135.00(-0.86%)
Aug 30, 2019
15795
15987
15120
15660
23
-270.00(-1.69%)
Aug 29, 2019
16335
16335
15525
15930
21
-270.00(-1.67%)
Aug 28, 2019
16200
16875
15660
16200
28
-270.00(-1.64%)
Aug 27, 2019
15255
16875
14985
16470
127
+1080.00(+7.02%)
Aug 26, 2019
14850
15525
14310
15390
32
+540.00(+3.64%)
Aug 23, 2019
15795
15795
14580
14850
52
-1080.00(-6.78%)
Aug 22, 2019
16335
16875
15120
15930
79
-1350.00(-7.81%)
Aug 21, 2019
20115
21060
15930
17280
882
+1755.00(+11.30%)
Aug 20, 2019
14985
16200
14580
15525
172
+0.00(+0.00%)
Aug 19, 2019
17415
19575
14580
15525
283
+540.00(+3.60%)
Aug 16, 2019
16470
17145
13500
14985
63
-1350.00(-8.26%)
Aug 15, 2019
19575
19845
14985
16335
71
-4185.00(-20.39%)
Aug 14, 2019
22275
22275
20115
20520
43
-945.00(-4.40%)
Aug 13, 2019
20385
22140
19980
21465
39
+945.00(+4.61%)
Aug 12, 2019
21330
21465
19980
20520
35
-270.00(-1.30%)
Aug 09, 2019
21870
21870
19980
20790
49
-810.00(-3.75%)
Aug 08, 2019
23220
24165
20925
21600
45
-810.00(-3.61%)
Aug 07, 2019
21465
22815
20655
22410
35
+945.00(+4.40%)
Aug 06, 2019
21735
22275
20520
21465
23
-810.00(-3.64%)
Aug 05, 2019
21600
23085
20250
22275
15
+540.00(+2.48%)
Aug 02, 2019
22950
23355
21735
21735
16
+0.00(+0.00%)
Aug 01, 2019
23085
23355
21060
21735
25
-1485.00(-6.40%)
Jul 31, 2019
22950
23760
22950
23220
18
-405.00(-1.71%)
Jul 30, 2019
23625
23895
22950
23625
17
-135.00(-0.57%)
Jul 29, 2019
24030
26460
23085
23760
30
+270.00(+1.15%)
Jul 26, 2019
24705
25110
22950
23490
33
+405.00(+1.75%)
Jul 25, 2019
24300
24705
23085
23085
15
-675.00(-2.84%)
Jul 24, 2019
23760
24975
23220
23760
16
+405.00(+1.73%)
Jul 23, 2019
25920
26190
20925
23355
46
-2565.00(-9.90%)
Jul 22, 2019
27000
27135
24975
25920
30
-540.00(-2.04%)
Jul 19, 2019
26055
30510
24975
26460
134
-8505.00(-24.32%)
Jul 18, 2019
36315
38475
33750
34965
68
-2700.00(-7.17%)
Jul 17, 2019
36180
51975
34290
37665
117
+1215.00(+3.33%)
Jul 16, 2019
37395
37800
34425
36450
27
-1620.00(-4.26%)
Jul 15, 2019
38610
41850
34020
38070
49
-5130.00(-11.88%)
Jul 12, 2019
45090
45090
42660
43200
27
-2835.00(-6.16%)
Jul 11, 2019
47385
49275
45225
46035
69
+1215.00(+2.71%)
Jul 10, 2019
47925
48735
43200
44820
33
-2430.00(-5.14%)
Jul 09, 2019
48195
49005
45900
47250
12
-1485.00(-3.05%)
Jul 08, 2019
48060
51300
47655
48735
33
-7830.00(-13.84%)
Jul 05, 2019
60750
60750
55755
56565
17
-3105.00(-5.20%)
Jul 03, 2019
62370
62370
57780
59670
13
-1755.00(-2.86%)
Jul 02, 2019
64800
65340
61425
61425
11
-3915.00(-5.99%)
Jul 01, 2019
65475
66150
63990
65340
10
+1890.00(+2.98%)
Jun 28, 2019
64935
66825
58995
63450
15
-810.00(-1.26%)
Jun 27, 2019
63585
70200
62910
64260
29
-1080.00(-1.65%)
Jun 26, 2019
65475
67635
63180
65340
24
-1620.00(-2.42%)
Jun 25, 2019
61425
67635
56835
66960
54
+5400.00(+8.77%)
Jun 24, 2019
64395
64395
58320
61560
12
-1755.00(-2.77%)
Jun 21, 2019
65745
66015
60345
63315
24
+135.00(+0.21%)
Jun 20, 2019
65475
72225
52515
63180
66
-7155.00(-10.17%)
Jun 19, 2019
75600
76950
69525
70335
39
-5535.00(-7.30%)
Jun 18, 2019
80055
82620
75330
75870
48
-405.00(-0.53%)
Jun 17, 2019
85185
86670
74520
76275
33
-7425.00(-8.87%)
Jun 14, 2019
92610
92880
81945
83700
27
-9450.00(-10.14%)
Jun 13, 2019
99360
101115
91800
93150
33
-11880.00(-11.31%)
Jun 12, 2019
132300
132300
101655
105030
74
-31860.00(-23.27%)
Jun 11, 2019
168750
229500
129600
136890
656
+36180.00(+35.92%)
Jun 10, 2019
98010
112050
96795
100710
29
+6345.00(+6.72%)
Jun 07, 2019
112995
114480
91800
94365
39
-28485.00(-23.19%)
Jun 06, 2019
141750
141750
113400
122850
15
-32130.00(-20.73%)
Jun 05, 2019
162540
163485
154130
154980
3
-8505.00(-5.20%)
Jun 04, 2019
165375
169060
157815
163485
5
+3119.00(+1.94%)
Jun 03, 2019
162540
165375
154035
160366
9
+4346.00(+2.79%)
May 31, 2019
160461
165375
152334
156020
2
-2362.00(-1.49%)
May 30, 2019
168021
168021
156020
158382
3
-8032.00(-4.83%)
May 29, 2019
175770
175770
160650
166414
6
+5764.00(+3.59%)
May 28, 2019
170100
170100
160650
160650
1
-1040.00(-0.64%)
May 24, 2019
162634
170572
160744
161690
3
+1040.00(+0.65%)
May 23, 2019
160650
160650
160650
160650
2
-8505.00(-5.03%)
May 22, 2019
178322
178605
161690
169155
2
-756.00(-0.44%)
May 21, 2019
179550
179550
160650
169911
4
-11435.00(-6.31%)
May 20, 2019
193725
207900
171990
181346
5
-19939.00(-9.91%)
May 17, 2019
160650
205538
155925
201285
9
+40446.00(+25.15%)
May 16, 2019
165375
166226
159705
160839
2
-2173.00(-1.33%)
May 15, 2019
169155
170856
160650
163012
1
-2363.00(-1.43%)
May 14, 2019
170100
170100
160650
165375
2
+4253.00(+2.64%)
May 13, 2019
175108
181912
157342
161122
3
-8978.00(-5.28%)
May 10, 2019
179550
183330
165375
170100
3
-9450.00(-5.26%)
May 09, 2019
189000
189000
170100
179550
3
-9450.00(-5.00%)
May 08, 2019
189000
198450
179550
189000
2
-5670.00(-2.91%)
May 07, 2019
198450
199868
189000
194670
1
-4252.00(-2.14%)
May 06, 2019
198450
201190
196560
198922
2
-2363.00(-1.17%)
May 03, 2019
198450
203175
189094
201285
1
-4253.00(-2.07%)
May 02, 2019
198450
206482
197127
205538
2
-944.00(-0.46%)
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.