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
Cormedix Inc
(NY:
CRMD
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Feb 01, 2021
8.900
8.900
8.900
0
+0.15(+1.71%)
Jan 29, 2021
8.750
9.040
8.620
8.750
442,600
+0.01(+0.11%)
Jan 28, 2021
8.850
9.050
8.650
8.740
461,734
-0.02(-0.23%)
Jan 27, 2021
8.700
9.090
8.590
8.760
476,634
-0.14(-1.57%)
Jan 26, 2021
8.600
9.206
8.540
8.900
649,778
+0.39(+4.58%)
Jan 25, 2021
8.750
8.840
8.390
8.510
600,169
-0.13(-1.50%)
Jan 22, 2021
8.520
8.670
8.390
8.640
638,900
+0.01(+0.12%)
Jan 21, 2021
8.860
8.900
8.600
8.630
425,189
-0.21(-2.38%)
Jan 20, 2021
9.000
9.000
8.590
8.840
380,850
-0.15(-1.67%)
Jan 19, 2021
8.920
9.000
8.650
8.990
359,194
+0.15(+1.70%)
Jan 15, 2021
8.790
9.090
8.740
8.840
282,300
-0.06(-0.67%)
Jan 14, 2021
8.880
9.080
8.810
8.900
583,008
+0.27(+3.13%)
Jan 13, 2021
8.870
8.900
8.580
8.630
239,350
-0.12(-1.37%)
Jan 12, 2021
8.320
8.770
8.290
8.750
342,452
+0.43(+5.17%)
Jan 11, 2021
8.790
8.850
8.170
8.320
545,357
-0.46(-5.24%)
Jan 08, 2021
8.180
8.840
8.120
8.780
1,204,100
+0.64(+7.86%)
Jan 07, 2021
7.920
8.220
7.920
8.140
211,270
+0.20(+2.52%)
Jan 06, 2021
7.770
8.050
7.600
7.940
286,690
+0.28(+3.66%)
Jan 05, 2021
7.290
7.900
7.290
7.660
365,224
+0.28(+3.79%)
Jan 04, 2021
7.510
7.660
7.250
7.380
237,617
-0.05(-0.67%)
Dec 31, 2020
7.430
7.430
7.430
331,569
+0.04(+0.54%)
Dec 30, 2020
7.450
7.740
7.300
7.390
331,569
-0.07(-0.94%)
Dec 29, 2020
7.530
7.660
7.250
7.460
354,269
+0.01(+0.13%)
Dec 28, 2020
8.150
8.180
7.450
7.450
448,906
-0.42(-5.34%)
Dec 24, 2020
8.490
8.950
6.810
7.870
2,793,500
-0.59(-6.97%)
Dec 23, 2020
8.440
8.550
8.290
8.460
249,468
+0.05(+0.59%)
Dec 22, 2020
8.390
8.430
8.160
8.410
225,010
+0.11(+1.33%)
Dec 21, 2020
8.160
8.490
7.955
8.300
259,229
+0.32(+4.01%)
Dec 18, 2020
8.370
8.487
7.950
7.980
393,600
-0.40(-4.77%)
Dec 17, 2020
8.010
8.500
7.920
8.380
322,679
+0.40(+5.01%)
Dec 16, 2020
8.170
8.230
7.920
7.980
130,028
-0.18(-2.21%)
Dec 15, 2020
8.090
8.280
7.770
8.160
228,726
+0.08(+0.99%)
Dec 14, 2020
8.490
8.490
7.860
8.080
328,722
-0.17(-2.06%)
Dec 11, 2020
8.530
8.670
8.130
8.250
272,500
-0.25(-2.94%)
Dec 10, 2020
8.330
8.530
8.300
8.500
174,892
+0.11(+1.31%)
Dec 09, 2020
8.450
8.500
8.090
8.390
362,670
-0.11(-1.29%)
Dec 08, 2020
8.300
8.540
8.210
8.500
229,641
+0.20(+2.41%)
Dec 07, 2020
8.450
8.560
8.100
8.300
371,021
-0.20(-2.35%)
Dec 04, 2020
8.550
8.630
8.400
8.500
210,600
-0.05(-0.58%)
Dec 03, 2020
8.710
8.770
8.370
8.550
272,059
-0.05(-0.58%)
Dec 02, 2020
8.650
8.840
8.580
8.600
259,912
-0.05(-0.58%)
Dec 01, 2020
9.200
9.270
8.570
8.650
585,505
-0.35(-3.89%)
Nov 30, 2020
8.990
9.300
8.820
9.000
446,923
+0.04(+0.45%)
Nov 27, 2020
9.280
9.420
8.570
8.960
536,400
-0.19(-2.08%)
Nov 25, 2020
8.000
9.380
7.950
9.150
942,700
+1.22(+15.38%)
Nov 24, 2020
7.420
7.930
7.290
7.930
392,046
+0.57(+7.74%)
Nov 23, 2020
7.250
7.750
7.110
7.360
463,343
+0.11(+1.52%)
Nov 20, 2020
6.900
7.250
6.860
7.250
504,500
+0.43(+6.30%)
Nov 19, 2020
6.600
6.900
6.600
6.820
419,970
+0.32(+4.92%)
Nov 18, 2020
7.000
7.010
6.370
6.500
893,371
+0.48(+7.97%)
Nov 17, 2020
5.830
6.390
5.750
6.020
468,113
+0.23(+3.97%)
Nov 16, 2020
5.750
5.830
5.670
5.790
181,034
+0.10(+1.76%)
Nov 13, 2020
5.750
5.780
5.670
5.690
198,900
-0.03(-0.52%)
Nov 12, 2020
5.700
5.740
5.510
5.720
156,821
-0.01(-0.17%)
Nov 11, 2020
5.590
5.740
5.430
5.730
112,469
+0.15(+2.69%)
Nov 10, 2020
5.490
5.600
5.390
5.580
125,804
+0.11(+2.01%)
Nov 09, 2020
5.840
5.850
5.290
5.470
229,470
+0.24(+4.59%)
Nov 06, 2020
4.930
5.370
4.930
5.230
212,700
-0.15(-2.79%)
Nov 05, 2020
5.460
5.460
5.290
5.380
137,041
+0.10(+1.89%)
Nov 04, 2020
5.390
5.664
5.190
5.280
239,734
-0.13(-2.40%)
Nov 03, 2020
5.070
5.500
5.010
5.410
234,796
+0.41(+8.20%)
Nov 02, 2020
5.050
5.110
4.890
5.000
185,194
-0.05(-0.99%)
Oct 30, 2020
5.060
5.100
4.890
5.050
223,900
-0.06(-1.17%)
Oct 29, 2020
5.060
5.220
5.030
5.110
290,307
+0.00(+0.00%)
Oct 28, 2020
5.250
5.310
5.050
5.110
293,131
-0.31(-5.72%)
Oct 27, 2020
5.650
5.740
5.400
5.420
176,332
-0.24(-4.24%)
Oct 26, 2020
5.710
5.810
5.530
5.660
177,861
-0.19(-3.25%)
Oct 23, 2020
5.760
5.860
5.650
5.850
137,800
+0.18(+3.17%)
Oct 22, 2020
5.600
5.750
5.520
5.670
120,874
+0.07(+1.25%)
Oct 21, 2020
5.720
5.730
5.550
5.600
147,661
-0.12(-2.10%)
Oct 20, 2020
5.810
5.880
5.680
5.720
98,923
-0.06(-1.04%)
Oct 19, 2020
5.830
5.950
5.630
5.780
197,089
-0.01(-0.17%)
Oct 16, 2020
5.770
5.980
5.770
5.790
135,300
-0.11(-1.86%)
Oct 15, 2020
5.650
5.920
5.550
5.900
251,599
+0.03(+0.51%)
Oct 14, 2020
5.890
6.010
5.830
5.870
172,398
-0.06(-1.01%)
Oct 13, 2020
5.860
6.010
5.760
5.930
157,813
+0.01(+0.17%)
Oct 12, 2020
6.030
6.040
5.858
5.920
272,489
-0.12(-1.99%)
Oct 09, 2020
6.050
6.080
5.940
6.040
228,800
+0.00(+0.00%)
Oct 08, 2020
6.080
6.250
6.040
6.040
384,298
-0.01(-0.17%)
Oct 07, 2020
6.020
6.110
5.930
6.050
300,768
+0.14(+2.37%)
Oct 06, 2020
5.920
6.120
5.870
5.910
441,084
-0.06(-1.01%)
Oct 05, 2020
5.900
6.030
5.900
5.970
184,642
+0.12(+2.05%)
Oct 02, 2020
5.820
6.090
5.750
5.850
463,400
-0.16(-2.66%)
Oct 01, 2020
6.040
6.050
5.900
6.010
495,266
-0.02(-0.33%)
Sep 30, 2020
6.110
6.110
5.840
6.030
499,802
+0.13(+2.20%)
Sep 29, 2020
5.780
6.030
5.520
5.900
900,097
+0.52(+9.67%)
Sep 28, 2020
5.290
5.460
5.158
5.380
331,312
+0.18(+3.46%)
Sep 25, 2020
5.180
5.308
5.110
5.200
257,200
-0.03(-0.57%)
Sep 24, 2020
5.170
5.250
4.970
5.230
222,246
-0.05(-0.95%)
Sep 23, 2020
5.350
5.420
4.930
5.280
749,387
-0.13(-2.40%)
Sep 22, 2020
5.550
5.570
5.170
5.410
751,392
-0.31(-5.42%)
Sep 21, 2020
5.230
6.060
4.850
5.720
5,167,685
+1.11(+24.08%)
Sep 18, 2020
4.780
4.970
4.540
4.610
679,200
-0.10(-2.12%)
Sep 17, 2020
4.520
4.880
4.520
4.710
352,484
+0.13(+2.84%)
Sep 16, 2020
4.590
4.717
4.530
4.580
139,866
+0.01(+0.22%)
Sep 15, 2020
4.650
4.850
4.510
4.570
218,633
-0.10(-2.14%)
Sep 14, 2020
4.500
4.700
4.492
4.670
190,327
+0.22(+4.94%)
Sep 11, 2020
4.530
4.587
4.370
4.450
98,800
-0.05(-1.11%)
Sep 10, 2020
4.620
4.690
4.380
4.500
283,115
-0.03(-0.66%)
Sep 09, 2020
4.420
4.880
4.410
4.530
710,938
+0.13(+2.95%)
Sep 08, 2020
3.960
4.620
3.880
4.400
433,296
+0.40(+10.00%)
Sep 04, 2020
4.050
4.160
3.860
4.000
485,200
-0.06(-1.48%)
Sep 03, 2020
4.330
4.380
3.980
4.060
464,822
-0.22(-5.14%)
Sep 02, 2020
4.430
4.460
4.220
4.280
417,731
-0.19(-4.25%)
Sep 01, 2020
4.670
4.770
4.210
4.470
761,240
-0.20(-4.28%)
Aug 31, 2020
4.930
5.090
4.540
4.670
1,539,183
-0.16(-3.31%)
Aug 28, 2020
4.790
4.850
4.685
4.830
334,900
+0.13(+2.77%)
Aug 27, 2020
4.760
4.760
4.561
4.700
192,255
-0.04(-0.84%)
Aug 26, 2020
4.900
4.900
4.660
4.740
260,827
-0.09(-1.86%)
Aug 25, 2020
4.700
4.885
4.585
4.830
322,327
+0.08(+1.68%)
Aug 24, 2020
5.200
5.200
4.590
4.750
794,031
-0.30(-5.94%)
Aug 21, 2020
5.020
5.160
4.600
5.050
939,500
+0.49(+10.75%)
Aug 20, 2020
4.820
4.940
4.560
4.560
281,423
-0.37(-7.51%)
Aug 19, 2020
4.940
5.130
4.840
4.930
507,682
+0.09(+1.86%)
Aug 18, 2020
4.600
4.920
4.430
4.840
724,613
+0.30(+6.61%)
Aug 17, 2020
4.400
4.460
4.310
4.540
227,803
+0.19(+4.37%)
Aug 14, 2020
4.190
4.370
4.060
4.350
298,600
+0.18(+4.32%)
Aug 13, 2020
4.030
4.231
3.930
4.170
316,121
+0.21(+5.30%)
Aug 12, 2020
4.130
4.210
3.900
3.960
569,545
-0.14(-3.41%)
Aug 11, 2020
4.250
4.280
4.020
4.100
418,149
-0.15(-3.53%)
Aug 10, 2020
4.300
4.400
4.200
4.250
697,400
+0.13(+3.16%)
Aug 07, 2020
4.370
4.400
3.940
4.120
930,300
-0.26(-5.94%)
Aug 06, 2020
4.390
4.400
4.240
4.380
215,225
+0.04(+0.92%)
Aug 05, 2020
4.400
4.410
4.230
4.340
277,528
+0.10(+2.36%)
Aug 04, 2020
4.210
4.430
4.190
4.240
381,028
+0.05(+1.19%)
Aug 03, 2020
4.450
4.610
4.000
4.190
625,980
-0.26(-5.84%)
Jul 31, 2020
4.760
4.760
4.410
4.450
418,300
-0.14(-3.05%)
Jul 30, 2020
4.610
4.820
4.550
4.590
408,782
-0.10(-2.13%)
Jul 29, 2020
4.700
4.877
4.590
4.690
358,373
-0.04(-0.85%)
Jul 28, 2020
4.690
5.020
4.500
4.730
3,173,580
-1.27(-21.17%)
Jul 27, 2020
5.930
6.000
5.720
6.000
296,934
+0.16(+2.74%)
Jul 24, 2020
5.770
5.950
5.600
5.840
135,000
+0.00(+0.00%)
Jul 23, 2020
5.830
5.990
5.660
5.840
154,546
+0.01(+0.17%)
Jul 22, 2020
5.870
6.150
5.830
5.830
202,159
-0.15(-2.51%)
Jul 21, 2020
5.820
5.990
5.590
5.980
172,036
+0.28(+4.91%)
Jul 20, 2020
5.770
5.840
5.510
5.700
239,982
-0.04(-0.70%)
Jul 17, 2020
5.630
5.820
5.610
5.740
111,800
+0.08(+1.41%)
Jul 16, 2020
5.710
5.900
5.640
5.660
121,683
-0.14(-2.41%)
Jul 15, 2020
5.980
5.980
5.610
5.800
280,298
+0.02(+0.35%)
Jul 14, 2020
5.830
6.000
5.470
5.780
423,100
-0.10(-1.70%)
Jul 13, 2020
6.180
6.180
5.880
5.880
283,119
-0.26(-4.23%)
Jul 10, 2020
6.140
6.330
5.900
6.140
335,600
+0.01(+0.16%)
Jul 09, 2020
6.200
6.600
6.110
6.130
414,777
-0.02(-0.33%)
Jul 08, 2020
6.100
6.950
5.820
6.150
1,315,945
+0.43(+7.52%)
Jul 07, 2020
6.040
6.090
5.670
5.720
375,396
-0.43(-6.99%)
Jul 06, 2020
6.150
6.350
5.890
6.150
361,878
+0.00(+0.00%)
Jul 02, 2020
6.250
6.440
6.057
6.150
304,500
+0.07(+1.15%)
Jul 01, 2020
6.570
6.650
6.000
6.080
307,500
-0.22(-3.49%)
Jun 30, 2020
6.110
6.300
5.950
6.300
168,162
+0.13(+2.11%)
Jun 29, 2020
5.780
6.210
5.600
6.170
311,232
+0.46(+8.06%)
Jun 26, 2020
5.870
6.000
5.630
5.710
421,300
-0.39(-6.39%)
Jun 25, 2020
5.810
6.270
5.700
6.100
139,280
+0.05(+0.83%)
Jun 24, 2020
6.410
6.524
5.760
6.050
315,155
-0.51(-7.77%)
Jun 23, 2020
6.520
6.690
6.460
6.560
199,960
+0.10(+1.55%)
Jun 22, 2020
6.370
6.700
6.130
6.460
234,618
+0.21(+3.36%)
Jun 19, 2020
6.000
6.410
5.870
6.250
381,800
+0.24(+3.99%)
Jun 18, 2020
5.720
6.050
5.670
6.010
159,139
+0.19(+3.26%)
Jun 17, 2020
6.100
6.100
5.610
5.820
106,599
-0.16(-2.68%)
Jun 16, 2020
6.150
6.150
5.560
5.980
117,271
+0.04(+0.67%)
Jun 15, 2020
5.380
5.950
5.350
5.940
166,666
+0.21(+3.66%)
Jun 12, 2020
5.780
5.890
5.420
5.730
199,500
+0.22(+3.99%)
Jun 11, 2020
6.130
6.130
5.500
5.510
335,477
-0.75(-11.98%)
Jun 10, 2020
6.110
6.760
5.810
6.260
372,574
+0.26(+4.33%)
Jun 09, 2020
5.750
6.150
5.600
6.000
188,456
+0.13(+2.21%)
Jun 08, 2020
5.840
5.960
5.700
5.870
214,846
+0.03(+0.51%)
Jun 05, 2020
5.360
5.990
5.240
5.840
396,300
+0.71(+13.84%)
Jun 04, 2020
5.480
5.480
4.980
5.130
185,004
-0.34(-6.22%)
Jun 03, 2020
4.770
5.500
4.680
5.470
361,326
+0.81(+17.38%)
Jun 02, 2020
4.710
4.740
4.590
4.660
111,705
+0.06(+1.30%)
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.