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
Biocryst Pharma Inc
(NQ:
BCRX
)
6.605
+0.035 (+0.53%)
Streaming Delayed Price
Updated: 2:41 PM EDT, May 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 28, 2017
6.430
6.540
6.235
6.340
773,415
-0.07(-1.09%)
Apr 27, 2017
6.380
6.530
6.250
6.410
1,054,837
+0.08(+1.26%)
Apr 26, 2017
6.450
6.561
6.320
6.330
695,344
-0.16(-2.47%)
Apr 25, 2017
6.540
6.680
6.460
6.490
522,393
+0.01(+0.15%)
Apr 24, 2017
6.540
6.780
6.460
6.480
620,185
-0.03(-0.46%)
Apr 21, 2017
6.570
6.660
6.370
6.510
722,948
-0.10(-1.51%)
Apr 20, 2017
6.670
6.800
6.595
6.610
510,124
-0.01(-0.15%)
Apr 19, 2017
6.730
6.830
6.605
6.620
759,983
-0.05(-0.75%)
Apr 18, 2017
6.890
6.985
6.635
6.670
647,877
-0.29(-4.17%)
Apr 17, 2017
6.770
6.960
6.640
6.960
591,683
+0.21(+3.11%)
Apr 13, 2017
6.820
6.940
6.670
6.750
743,013
-0.06(-0.88%)
Apr 12, 2017
7.220
7.280
6.770
6.810
1,117,012
-0.41(-5.68%)
Apr 11, 2017
7.150
7.280
6.970
7.220
1,240,712
+0.05(+0.77%)
Apr 10, 2017
7.280
7.450
7.150
7.165
1,076,396
-0.09(-1.31%)
Apr 07, 2017
7.380
7.420
7.150
7.260
1,206,712
-0.15(-2.02%)
Apr 06, 2017
7.580
7.603
7.310
7.410
1,004,167
-0.10(-1.33%)
Apr 05, 2017
8.300
8.360
7.420
7.510
1,696,777
-0.78(-9.41%)
Apr 04, 2017
8.220
8.420
8.170
8.290
1,046,105
-0.01(-0.12%)
Apr 03, 2017
8.610
8.800
8.210
8.300
1,069,163
-0.10(-1.19%)
Mar 31, 2017
8.320
8.530
8.210
8.400
1,210,282
+0.08(+0.96%)
Mar 30, 2017
8.420
8.540
8.180
8.320
751,541
-0.17(-2.00%)
Mar 29, 2017
8.590
8.695
8.480
8.490
745,647
-0.10(-1.16%)
Mar 28, 2017
8.880
8.990
8.580
8.590
572,291
-0.30(-3.37%)
Mar 27, 2017
8.650
8.990
8.520
8.890
678,994
+0.11(+1.20%)
Mar 24, 2017
8.610
8.870
8.520
8.785
967,338
+0.29(+3.47%)
Mar 23, 2017
8.520
8.655
8.420
8.490
612,262
-0.02(-0.24%)
Mar 22, 2017
8.230
8.550
8.190
8.510
785,625
+0.22(+2.65%)
Mar 21, 2017
9.250
9.250
8.270
8.290
1,473,834
-0.91(-9.89%)
Mar 20, 2017
8.820
9.205
8.670
9.200
1,566,355
+0.35(+3.95%)
Mar 17, 2017
8.690
8.920
8.566
8.850
1,719,390
+0.05(+0.57%)
Mar 16, 2017
8.840
9.150
8.760
8.800
1,365,852
+0.06(+0.69%)
Mar 15, 2017
8.360
8.800
8.211
8.740
1,598,641
+0.38(+4.55%)
Mar 14, 2017
8.570
8.660
8.250
8.360
1,480,407
-0.24(-2.79%)
Mar 13, 2017
8.880
9.010
8.400
8.600
2,361,279
-0.28(-3.15%)
Mar 10, 2017
9.020
9.100
8.250
8.880
6,269,564
+0.14(+1.60%)
Mar 09, 2017
7.950
8.860
7.910
8.740
2,661,562
+0.33(+3.92%)
Mar 08, 2017
7.750
8.690
7.670
8.410
4,962,146
+0.65(+8.38%)
Mar 07, 2017
7.700
7.870
7.330
7.760
1,700,491
-0.04(-0.51%)
Mar 06, 2017
7.700
7.955
7.430
7.800
2,882,533
+0.12(+1.56%)
Mar 03, 2017
7.440
7.700
7.205
7.680
3,653,882
+0.26(+3.50%)
Mar 02, 2017
6.870
7.510
6.580
7.420
4,590,904
+0.56(+8.16%)
Mar 01, 2017
6.300
7.080
6.270
6.860
5,065,694
+0.62(+9.94%)
Feb 28, 2017
5.470
6.460
5.400
6.240
6,471,608
+0.73(+13.25%)
Feb 27, 2017
4.200
5.910
4.200
5.510
14,045,177
+0.02(+0.36%)
Feb 24, 2017
5.500
5.610
5.367
5.490
1,367,156
-0.11(-1.96%)
Feb 23, 2017
5.880
5.920
5.580
5.600
1,173,630
-0.26(-4.44%)
Feb 22, 2017
6.100
6.100
5.855
5.860
886,376
-0.24(-3.93%)
Feb 21, 2017
6.600
6.630
6.051
6.100
1,274,512
-0.46(-7.01%)
Feb 17, 2017
6.560
6.560
6.560
0
-0.02(-0.30%)
Feb 16, 2017
6.410
6.720
6.350
6.580
1,953,443
+0.42(+6.82%)
Feb 15, 2017
5.770
6.170
5.750
6.160
1,123,309
+0.38(+6.57%)
Feb 14, 2017
5.840
5.890
5.600
5.780
817,094
-0.08(-1.37%)
Feb 13, 2017
5.720
5.930
5.660
5.860
621,967
+0.20(+3.53%)
Feb 10, 2017
6.000
6.000
5.580
5.660
778,144
-0.34(-5.67%)
Feb 09, 2017
5.790
6.005
5.785
6.000
1,057,469
+0.21(+3.63%)
Feb 08, 2017
5.660
5.840
5.550
5.790
1,172,746
+0.12(+2.12%)
Feb 07, 2017
5.670
5.800
5.340
5.670
1,946,114
+0.02(+0.35%)
Feb 06, 2017
5.730
5.810
5.570
5.650
854,120
-0.14(-2.42%)
Feb 03, 2017
5.960
6.000
5.670
5.790
1,151,143
-0.07(-1.19%)
Feb 02, 2017
6.170
6.255
5.840
5.860
1,220,579
-0.32(-5.18%)
Feb 01, 2017
6.320
6.410
6.160
6.180
612,653
-0.12(-1.90%)
Jan 31, 2017
6.000
6.325
5.871
6.300
639,489
+0.26(+4.30%)
Jan 30, 2017
6.410
6.450
5.956
6.040
837,028
-0.41(-6.36%)
Jan 27, 2017
6.490
6.540
6.365
6.450
608,302
+0.00(+0.00%)
Jan 26, 2017
6.490
6.670
6.410
6.450
754,343
-0.03(-0.46%)
Jan 25, 2017
6.270
6.495
6.240
6.480
566,189
+0.23(+3.68%)
Jan 24, 2017
5.950
6.270
5.890
6.250
865,256
+0.33(+5.57%)
Jan 23, 2017
5.910
6.050
5.840
5.920
637,109
-0.03(-0.50%)
Jan 20, 2017
6.050
6.060
5.830
5.950
738,968
-0.09(-1.49%)
Jan 19, 2017
5.950
6.145
5.950
6.040
708,794
+0.09(+1.51%)
Jan 18, 2017
5.950
6.000
5.814
5.950
505,848
+0.00(+0.00%)
Jan 17, 2017
6.270
6.270
5.930
5.950
673,355
-0.30(-4.80%)
Jan 13, 2017
6.250
6.250
6.250
0
+0.12(+1.96%)
Jan 12, 2017
6.050
6.140
5.840
6.130
651,803
+0.06(+0.99%)
Jan 11, 2017
6.160
6.422
5.850
6.070
1,486,358
-0.12(-1.94%)
Jan 10, 2017
6.400
6.460
6.180
6.190
1,089,525
-0.15(-2.37%)
Jan 09, 2017
7.260
7.303
6.270
6.340
1,943,392
-0.79(-11.08%)
Jan 06, 2017
6.910
7.220
6.910
7.130
1,034,888
+0.20(+2.89%)
Jan 05, 2017
6.870
7.020
6.740
6.930
994,865
+0.05(+0.73%)
Jan 04, 2017
6.420
6.910
6.420
6.880
916,176
+0.52(+8.18%)
Jan 03, 2017
6.450
6.600
6.150
6.360
697,406
+0.03(+0.47%)
Dec 30, 2016
6.330
6.330
6.330
0
-0.09(-1.40%)
Dec 29, 2016
6.590
6.720
6.330
6.420
811,560
-0.17(-2.58%)
Dec 28, 2016
6.770
6.900
6.570
6.590
659,880
-0.19(-2.80%)
Dec 27, 2016
7.010
7.200
6.765
6.780
627,830
-0.21(-3.00%)
Dec 23, 2016
6.990
6.990
6.990
0
+0.59(+9.22%)
Dec 22, 2016
6.580
6.580
6.320
6.400
560,358
-0.19(-2.88%)
Dec 21, 2016
6.860
6.920
6.480
6.590
1,183,894
-0.29(-4.22%)
Dec 20, 2016
6.900
7.150
6.750
6.880
1,910,888
+0.03(+0.44%)
Dec 19, 2016
6.180
7.560
6.180
6.850
5,057,621
+0.66(+10.66%)
Dec 16, 2016
5.760
6.340
5.680
6.190
3,394,721
+0.62(+11.13%)
Dec 15, 2016
5.490
5.660
5.420
5.570
519,695
+0.07(+1.27%)
Dec 14, 2016
5.430
5.550
5.275
5.500
557,190
-0.05(-0.90%)
Dec 13, 2016
5.550
5.700
5.460
5.550
469,371
+0.02(+0.36%)
Dec 12, 2016
5.530
5.780
5.490
5.530
475,526
+0.03(+0.55%)
Dec 09, 2016
5.690
5.930
5.470
5.500
1,004,451
-0.14(-2.48%)
Dec 08, 2016
5.500
5.680
5.400
5.640
456,001
+0.13(+2.36%)
Dec 07, 2016
5.520
5.590
5.331
5.510
656,753
-0.13(-2.30%)
Dec 06, 2016
5.500
5.650
5.330
5.640
578,714
+0.15(+2.73%)
Dec 05, 2016
5.570
5.720
5.470
5.490
642,569
-0.02(-0.36%)
Dec 02, 2016
5.190
5.510
5.180
5.510
693,520
+0.33(+6.47%)
Dec 01, 2016
5.580
5.630
5.100
5.175
805,867
-0.42(-7.42%)
Nov 30, 2016
5.640
5.750
5.460
5.590
430,983
-0.03(-0.53%)
Nov 29, 2016
5.650
5.780
5.580
5.620
459,726
-0.07(-1.23%)
Nov 28, 2016
5.930
5.930
5.640
5.690
470,333
-0.25(-4.21%)
Nov 25, 2016
5.980
5.980
5.780
5.940
198,016
-0.03(-0.50%)
Nov 23, 2016
5.970
5.970
5.970
0
+0.07(+1.19%)
Nov 22, 2016
6.100
6.180
5.760
5.900
547,398
-0.15(-2.48%)
Nov 21, 2016
6.000
6.115
5.860
6.050
626,139
+0.07(+1.17%)
Nov 18, 2016
5.890
5.997
5.770
5.980
589,055
+0.12(+2.05%)
Nov 17, 2016
5.760
5.920
5.538
5.860
610,988
+0.12(+2.09%)
Nov 16, 2016
5.620
5.980
5.530
5.740
757,506
+0.11(+1.95%)
Nov 15, 2016
5.670
5.680
5.470
5.630
860,952
-0.05(-0.88%)
Nov 14, 2016
5.500
5.710
5.350
5.680
1,573,829
+0.34(+6.37%)
Nov 11, 2016
5.050
5.460
5.000
5.340
1,859,221
+0.27(+5.33%)
Nov 10, 2016
5.020
5.191
4.880
5.070
1,709,242
+0.05(+1.00%)
Nov 09, 2016
4.760
5.070
4.740
5.020
2,147,291
+0.35(+7.49%)
Nov 08, 2016
4.620
4.790
4.580
4.670
1,643,429
+0.18(+4.01%)
Nov 07, 2016
4.000
4.500
3.920
4.490
1,625,444
+0.58(+14.83%)
Nov 04, 2016
3.750
4.005
3.750
3.910
901,000
+0.15(+3.99%)
Nov 03, 2016
4.050
4.090
3.750
3.760
1,108,020
-0.28(-6.93%)
Nov 02, 2016
4.110
4.285
4.005
4.040
739,770
-0.07(-1.70%)
Nov 01, 2016
4.080
4.130
3.990
4.110
612,128
+0.06(+1.48%)
Oct 31, 2016
4.110
4.190
4.040
4.050
647,289
-0.06(-1.46%)
Oct 28, 2016
4.280
4.330
4.030
4.110
782,219
-0.20(-4.64%)
Oct 27, 2016
4.620
4.690
4.310
4.310
736,327
-0.27(-5.90%)
Oct 26, 2016
4.480
4.630
4.370
4.580
911,890
+0.08(+1.78%)
Oct 25, 2016
4.650
4.730
4.490
4.500
433,280
-0.12(-2.60%)
Oct 24, 2016
4.510
4.787
4.443
4.620
729,830
+0.11(+2.44%)
Oct 21, 2016
4.470
4.590
4.380
4.510
345,724
+0.01(+0.22%)
Oct 20, 2016
4.180
4.520
4.180
4.500
789,113
+0.32(+7.66%)
Oct 19, 2016
4.120
4.220
4.070
4.180
322,158
+0.02(+0.48%)
Oct 18, 2016
4.010
4.200
4.000
4.160
385,069
+0.17(+4.26%)
Oct 17, 2016
4.010
4.100
3.920
3.990
637,736
-0.05(-1.24%)
Oct 14, 2016
4.210
4.250
4.010
4.040
517,757
-0.12(-2.88%)
Oct 13, 2016
4.050
4.200
4.020
4.160
586,032
+0.07(+1.71%)
Oct 12, 2016
4.280
4.355
4.070
4.090
538,784
-0.20(-4.66%)
Oct 11, 2016
4.440
4.490
4.260
4.290
446,031
-0.19(-4.24%)
Oct 10, 2016
4.400
4.511
4.380
4.480
239,305
+0.11(+2.52%)
Oct 07, 2016
4.450
4.530
4.330
4.370
456,177
-0.08(-1.80%)
Oct 06, 2016
4.580
4.600
4.440
4.450
575,841
-0.15(-3.26%)
Oct 05, 2016
4.550
4.720
4.520
4.600
418,810
+0.07(+1.55%)
Oct 04, 2016
4.620
4.670
4.485
4.530
502,881
-0.05(-1.09%)
Oct 03, 2016
4.380
4.595
4.330
4.580
686,071
+0.17(+3.85%)
Sep 30, 2016
4.460
4.568
4.370
4.410
799,625
-0.04(-0.90%)
Sep 29, 2016
4.670
4.702
4.400
4.450
714,840
-0.25(-5.32%)
Sep 28, 2016
4.760
4.840
4.610
4.700
650,813
-0.06(-1.26%)
Sep 27, 2016
4.690
4.840
4.630
4.760
823,889
+0.05(+1.06%)
Sep 26, 2016
4.750
4.870
4.640
4.710
743,845
+0.00(+0.00%)
Sep 23, 2016
4.780
4.840
4.595
4.710
914,893
-0.05(-1.05%)
Sep 22, 2016
4.730
4.845
4.645
4.760
1,003,398
+0.07(+1.49%)
Sep 21, 2016
4.580
4.725
4.500
4.690
613,029
+0.16(+3.53%)
Sep 20, 2016
4.590
4.707
4.410
4.530
980,811
-0.01(-0.22%)
Sep 19, 2016
4.500
4.720
4.460
4.540
1,264,287
+0.09(+2.02%)
Sep 16, 2016
4.500
4.500
4.330
4.450
1,088,640
-0.06(-1.33%)
Sep 15, 2016
4.240
4.570
4.200
4.510
890,512
+0.25(+5.87%)
Sep 14, 2016
4.250
4.330
4.160
4.260
886,818
+0.01(+0.24%)
Sep 13, 2016
4.300
4.345
4.020
4.250
1,127,412
-0.14(-3.19%)
Sep 12, 2016
4.300
4.390
4.250
4.390
640,519
+0.06(+1.39%)
Sep 09, 2016
4.490
4.590
4.330
4.330
767,253
-0.21(-4.63%)
Sep 08, 2016
4.730
4.840
4.480
4.540
927,053
-0.18(-3.81%)
Sep 07, 2016
4.230
4.789
4.210
4.720
1,604,703
+0.51(+12.11%)
Sep 06, 2016
4.230
4.330
4.200
4.210
351,092
+0.01(+0.24%)
Sep 02, 2016
4.200
4.200
4.200
4.200
322,600
+0.04(+0.96%)
Sep 01, 2016
4.120
4.250
4.070
4.160
393,134
+0.05(+1.22%)
Aug 31, 2016
4.110
4.175
4.010
4.110
700,148
-0.02(-0.48%)
Aug 30, 2016
4.150
4.250
4.110
4.130
334,333
-0.02(-0.48%)
Aug 29, 2016
4.150
4.280
4.082
4.150
477,703
-0.03(-0.72%)
Aug 26, 2016
4.100
4.230
4.060
4.180
627,539
+0.08(+1.95%)
Aug 25, 2016
4.300
4.400
3.980
4.100
1,624,500
-0.29(-6.61%)
Aug 24, 2016
4.650
4.840
4.340
4.390
1,177,798
-0.25(-5.39%)
Aug 23, 2016
4.500
4.820
4.440
4.640
1,008,211
+0.19(+4.27%)
Aug 22, 2016
4.340
4.570
4.220
4.450
543,918
+0.12(+2.77%)
Aug 19, 2016
4.360
4.470
4.280
4.330
584,379
-0.03(-0.69%)
Aug 18, 2016
4.280
4.470
4.190
4.360
812,187
+0.05(+1.16%)
Aug 17, 2016
4.140
4.400
3.950
4.310
1,323,486
-0.06(-1.37%)
Aug 16, 2016
4.640
4.810
4.325
4.370
1,414,238
-0.35(-7.42%)
Aug 15, 2016
5.110
5.190
4.680
4.720
2,130,819
-0.32(-6.35%)
Aug 12, 2016
5.200
5.798
5.000
5.040
6,049,831
+0.01(+0.20%)
Aug 11, 2016
5.030
5.084
4.931
5.030
1,503,809
+0.03(+0.60%)
Aug 10, 2016
4.980
5.150
4.830
5.000
2,685,811
+0.05(+1.01%)
Aug 09, 2016
4.200
5.100
4.180
4.950
3,950,375
+0.76(+18.14%)
Aug 08, 2016
4.210
4.224
4.060
4.190
720,278
+0.05(+1.21%)
Aug 05, 2016
4.100
4.210
4.018
4.140
1,104,019
+0.14(+3.50%)
Aug 04, 2016
4.220
4.220
3.870
4.000
1,882,071
-0.03(-0.74%)
Aug 03, 2016
3.770
4.250
3.730
4.030
2,172,453
+0.26(+6.90%)
Aug 02, 2016
3.690
3.830
3.610
3.770
757,383
+0.07(+1.89%)
Aug 01, 2016
3.620
3.740
3.560
3.700
653,350
+0.08(+2.21%)
Jul 29, 2016
3.470
3.635
3.400
3.620
906,637
+0.16(+4.62%)
Jul 28, 2016
3.410
3.490
3.300
3.460
1,031,283
+0.05(+1.47%)
Jul 27, 2016
3.020
3.430
3.020
3.410
1,891,133
+0.41(+13.67%)
Jul 26, 2016
3.030
3.100
2.980
3.000
356,843
-0.04(-1.32%)
Jul 25, 2016
3.080
3.080
2.990
3.040
295,390
-0.04(-1.30%)
Jul 22, 2016
2.990
3.090
2.948
3.080
392,289
+0.10(+3.36%)
Jul 21, 2016
3.000
3.090
2.950
2.980
434,051
+0.01(+0.34%)
Jul 20, 2016
2.900
3.035
2.870
2.970
504,839
+0.09(+3.13%)
Jul 19, 2016
3.010
3.020
2.870
2.880
333,178
-0.14(-4.64%)
Jul 18, 2016
2.960
3.030
2.881
3.020
302,258
+0.06(+2.03%)
Jul 15, 2016
2.900
2.970
2.860
2.960
316,974
+0.09(+3.14%)
Jul 14, 2016
2.960
2.980
2.850
2.870
489,273
-0.04(-1.37%)
Jul 13, 2016
3.090
3.090
2.900
2.910
571,571
-0.16(-5.21%)
Jul 12, 2016
3.090
3.130
3.030
3.070
463,485
+0.00(+0.00%)
Jul 11, 2016
3.110
3.139
3.000
3.070
394,819
-0.02(-0.65%)
Jul 08, 2016
3.000
3.120
2.970
3.090
488,798
+0.10(+3.34%)
Jul 07, 2016
2.990
3.030
2.900
2.990
279,743
+0.06(+2.05%)
Jul 05, 2016
3.050
3.170
2.850
2.930
515,510
-0.01(-0.34%)
Jul 01, 2016
2.830
2.940
2.940
2.940
330,300
+0.10(+3.52%)
Jun 30, 2016
2.920
2.940
2.800
2.840
408,834
-0.07(-2.41%)
Jun 29, 2016
2.890
2.940
2.770
2.910
481,707
+0.10(+3.56%)
Jun 28, 2016
2.690
2.860
2.690
2.810
569,689
+0.15(+5.64%)
Jun 27, 2016
2.790
2.820
2.644
2.660
677,366
-0.18(-6.34%)
Jun 24, 2016
2.670
2.860
2.600
2.840
802,326
-0.10(-3.40%)
Jun 23, 2016
2.840
2.940
2.780
2.940
371,571
+0.13(+4.63%)
Jun 22, 2016
2.780
2.890
2.740
2.810
386,099
+0.04(+1.44%)
Jun 21, 2016
2.860
2.860
2.710
2.770
386,697
-0.08(-2.81%)
Jun 20, 2016
2.840
2.924
2.780
2.850
338,837
+0.05(+1.79%)
Jun 17, 2016
2.910
2.910
2.780
2.800
866,561
-0.08(-2.78%)
Jun 16, 2016
2.960
2.960
2.740
2.880
872,452
-0.11(-3.68%)
Jun 15, 2016
2.910
3.040
2.860
2.990
745,704
+0.08(+2.75%)
Jun 14, 2016
3.030
3.060
2.820
2.910
595,415
-0.14(-4.59%)
Jun 13, 2016
3.020
3.140
3.000
3.050
1,003,489
+0.00(+0.00%)
Jun 10, 2016
3.330
3.350
2.950
3.050
1,605,535
-0.33(-9.76%)
Jun 09, 2016
3.850
3.870
3.360
3.380
1,301,545
-0.50(-12.89%)
Jun 08, 2016
3.830
3.940
3.750
3.880
706,120
+0.05(+1.31%)
Jun 07, 2016
3.740
4.030
3.740
3.830
1,347,484
+0.06(+1.59%)
Jun 06, 2016
3.610
3.830
3.460
3.770
833,531
+0.17(+4.72%)
Jun 03, 2016
3.590
3.700
3.520
3.600
826,687
+0.01(+0.28%)
Jun 02, 2016
3.460
3.600
3.450
3.590
649,957
+0.14(+4.06%)
Jun 01, 2016
3.370
3.490
3.200
3.450
1,030,642
+0.06(+1.77%)
May 31, 2016
3.400
3.456
3.330
3.390
608,855
+0.01(+0.30%)
May 27, 2016
3.360
3.380
3.380
3.380
834,900
+0.02(+0.60%)
May 26, 2016
3.350
3.385
3.250
3.360
473,333
+0.01(+0.30%)
May 25, 2016
3.400
3.490
3.270
3.350
587,221
+0.00(+0.00%)
May 24, 2016
3.250
3.375
3.140
3.350
861,260
+0.13(+4.04%)
May 23, 2016
3.320
3.490
3.210
3.220
714,984
-0.10(-3.01%)
May 20, 2016
3.140
3.340
3.090
3.320
990,933
+0.19(+6.07%)
May 19, 2016
3.070
3.170
2.970
3.130
673,270
+0.05(+1.62%)
May 18, 2016
3.040
3.150
2.970
3.080
590,048
+0.03(+0.98%)
May 17, 2016
3.050
3.175
3.030
3.050
657,801
-0.01(-0.33%)
May 16, 2016
2.940
3.140
2.940
3.060
668,131
+0.15(+5.15%)
May 13, 2016
2.830
2.970
2.740
2.910
636,989
+0.07(+2.46%)
May 12, 2016
2.840
2.890
2.750
2.840
702,017
+0.01(+0.35%)
May 11, 2016
2.950
3.070
2.830
2.830
573,700
-0.13(-4.39%)
May 10, 2016
3.130
3.130
2.930
2.960
844,775
-0.10(-3.27%)
May 09, 2016
2.910
3.180
2.818
3.060
747,113
+0.22(+7.75%)
May 06, 2016
2.680
2.870
2.630
2.840
880,391
+0.11(+4.03%)
May 05, 2016
2.670
2.980
2.490
2.730
1,910,291
-0.27(-9.00%)
May 04, 2016
3.200
3.290
2.970
3.000
1,014,813
-0.24(-7.41%)
May 03, 2016
3.420
3.420
3.190
3.240
686,197
-0.19(-5.54%)
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.