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
Medipharm Labs Corp
(OP:
MEDIF
)
0.0560
+0.0018 (+3.32%)
Streaming Delayed Price
Updated: 2:04 PM EDT, Jun 7, 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 (%)
May 29, 2020
1.300
1.360
1.289
1.310
335,800
-0.08(-6.09%)
May 28, 2020
1.380
1.447
1.352
1.395
223,887
+0.02(+1.12%)
May 27, 2020
1.380
1.410
1.260
1.380
253,381
-0.01(-0.72%)
May 26, 2020
1.510
1.530
1.370
1.390
581,583
+0.00(+0.00%)
May 22, 2020
1.200
1.390
1.180
1.390
430,200
+0.17(+13.93%)
May 21, 2020
1.200
1.250
1.180
1.220
203,520
-0.01(-0.44%)
May 20, 2020
1.320
1.340
1.210
1.225
371,333
-0.05(-3.81%)
May 19, 2020
1.284
1.370
1.250
1.274
371,829
-0.09(-6.32%)
May 18, 2020
1.440
1.445
1.262
1.360
489,395
+0.11(+8.80%)
May 15, 2020
1.170
1.250
1.120
1.250
404,600
+0.12(+11.11%)
May 14, 2020
1.140
1.150
0.9700
1.125
580,414
+0.02(+2.27%)
May 13, 2020
1.290
1.290
1.070
1.100
540,280
-0.20(-15.23%)
May 12, 2020
1.340
1.370
1.290
1.298
205,980
-0.07(-5.28%)
May 11, 2020
1.390
1.390
1.360
1.370
178,517
-0.03(-1.97%)
May 08, 2020
1.420
1.440
1.370
1.398
135,400
-0.02(-1.58%)
May 07, 2020
1.450
1.466
1.407
1.420
66,526
+0.01(+0.49%)
May 06, 2020
1.410
1.440
1.350
1.413
194,842
+0.00(+0.26%)
May 05, 2020
1.460
1.530
1.409
1.409
193,916
-0.00(-0.04%)
May 04, 2020
1.290
1.411
1.270
1.410
175,349
+0.11(+8.46%)
May 01, 2020
1.345
1.380
1.260
1.300
257,600
-0.11(-7.80%)
Apr 30, 2020
1.420
1.440
1.399
1.410
91,210
-0.01(-0.70%)
Apr 29, 2020
1.370
1.457
1.331
1.420
183,444
+0.05(+3.41%)
Apr 28, 2020
1.440
1.440
1.330
1.373
208,223
-0.05(-3.30%)
Apr 27, 2020
1.390
1.470
1.364
1.420
229,495
+0.07(+5.19%)
Apr 24, 2020
1.380
1.401
1.315
1.350
243,100
-0.01(-0.84%)
Apr 23, 2020
1.290
1.380
1.270
1.361
188,466
+0.09(+6.78%)
Apr 22, 2020
1.312
1.320
1.230
1.275
111,528
-0.03(-1.92%)
Apr 21, 2020
1.350
1.360
1.220
1.300
247,044
-0.04(-3.22%)
Apr 20, 2020
1.280
1.400
1.250
1.343
274,773
+0.09(+7.42%)
Apr 17, 2020
1.230
1.270
1.200
1.250
195,200
+0.06(+5.08%)
Apr 16, 2020
1.160
1.232
1.150
1.190
162,864
+0.01(+0.85%)
Apr 15, 2020
1.225
1.240
1.150
1.180
309,854
-0.09(-6.90%)
Apr 14, 2020
1.255
1.321
1.230
1.267
327,116
+0.03(+2.62%)
Apr 13, 2020
1.110
1.240
1.080
1.235
339,107
+0.13(+12.14%)
Apr 09, 2020
1.130
1.198
1.080
1.101
344,500
+0.00(+0.12%)
Apr 08, 2020
1.140
1.140
1.030
1.100
241,604
+0.02(+2.29%)
Apr 07, 2020
1.140
1.150
1.050
1.075
251,849
-0.01(-1.34%)
Apr 06, 2020
1.110
1.156
1.080
1.090
382,086
-0.01(-0.57%)
Apr 03, 2020
1.100
1.120
1.030
1.096
183,000
+0.04(+4.04%)
Apr 02, 2020
1.040
1.110
1.020
1.054
211,943
+0.03(+3.29%)
Apr 01, 2020
1.180
1.180
1.010
1.020
270,662
-0.10(-8.93%)
Mar 31, 2020
1.160
1.185
1.060
1.120
479,750
-0.05(-4.09%)
Mar 30, 2020
1.360
1.360
1.120
1.168
913,217
-0.24(-17.18%)
Mar 27, 2020
1.490
1.500
1.360
1.410
383,400
-0.08(-5.37%)
Mar 26, 2020
1.700
1.700
1.450
1.490
572,569
-0.10(-6.29%)
Mar 25, 2020
1.565
1.683
1.530
1.590
395,400
+0.11(+7.43%)
Mar 24, 2020
1.410
1.496
1.364
1.480
271,892
+0.19(+14.74%)
Mar 23, 2020
1.170
1.290
1.100
1.290
344,436
+0.12(+10.25%)
Mar 20, 2020
1.290
1.353
1.070
1.170
453,900
+0.09(+8.33%)
Mar 19, 2020
1.060
1.160
1.000
1.080
401,858
+0.03(+2.86%)
Mar 18, 2020
1.010
1.210
0.9700
1.050
287,862
-0.08(-7.41%)
Mar 17, 2020
0.9746
1.215
0.9473
1.134
333,287
+0.11(+10.94%)
Mar 16, 2020
1.010
1.095
0.8551
1.022
566,561
-0.09(-7.91%)
Mar 13, 2020
1.150
1.187
1.040
1.110
420,300
+0.06(+6.04%)
Mar 12, 2020
1.050
1.230
1.000
1.047
744,487
-0.29(-21.88%)
Mar 11, 2020
1.520
1.525
1.320
1.340
371,455
-0.19(-12.42%)
Mar 10, 2020
1.555
1.610
1.444
1.530
338,560
+0.06(+4.08%)
Mar 09, 2020
1.650
1.680
1.450
1.470
756,538
-0.28(-16.00%)
Mar 06, 2020
1.830
1.860
1.712
1.750
440,900
-0.10(-5.66%)
Mar 05, 2020
1.880
1.933
1.850
1.855
225,756
-0.08(-4.38%)
Mar 04, 2020
1.863
2.000
1.820
1.940
241,198
+0.11(+6.01%)
Mar 03, 2020
1.960
1.980
1.788
1.830
282,476
-0.08(-4.29%)
Mar 02, 2020
1.705
1.950
1.705
1.912
279,691
+0.01(+0.63%)
Feb 28, 2020
1.700
1.905
1.630
1.900
527,300
+0.13(+7.34%)
Feb 27, 2020
1.875
1.904
1.710
1.770
435,393
-0.18(-9.25%)
Feb 26, 2020
1.920
2.088
1.920
1.950
250,287
-0.02(-1.21%)
Feb 25, 2020
2.080
2.139
1.900
1.974
583,513
-0.11(-5.08%)
Feb 24, 2020
2.120
2.170
2.050
2.080
446,097
-0.11(-5.02%)
Feb 21, 2020
2.390
2.410
2.180
2.190
404,600
-0.19(-8.18%)
Feb 20, 2020
2.410
2.530
2.336
2.385
465,122
+0.08(+3.25%)
Feb 19, 2020
2.270
2.330
2.200
2.310
252,768
+0.08(+3.58%)
Feb 18, 2020
2.380
2.380
2.199
2.230
337,876
-0.10(-4.39%)
Feb 14, 2020
2.185
2.350
2.120
2.332
562,700
+0.25(+11.92%)
Feb 13, 2020
2.030
2.130
1.992
2.084
602,557
+0.07(+3.68%)
Feb 12, 2020
2.040
2.100
1.980
2.010
275,576
-0.04(-1.95%)
Feb 11, 2020
1.880
2.090
1.850
2.050
301,321
+0.12(+6.22%)
Feb 10, 2020
2.000
2.031
1.910
1.930
366,493
-0.07(-3.50%)
Feb 07, 2020
1.990
2.016
1.880
2.000
634,800
-0.05(-2.44%)
Feb 06, 2020
2.150
2.160
1.980
2.050
485,258
-0.07(-3.30%)
Feb 05, 2020
2.165
2.175
2.073
2.120
311,121
-0.02(-0.93%)
Feb 04, 2020
2.280
2.330
2.130
2.140
312,235
-0.12(-5.31%)
Feb 03, 2020
2.100
2.270
2.100
2.260
306,090
+0.13(+6.10%)
Jan 31, 2020
2.220
2.320
2.048
2.130
533,500
-0.13(-5.86%)
Jan 30, 2020
2.350
2.433
2.248
2.263
372,245
+0.01(+0.56%)
Jan 29, 2020
2.490
2.530
2.241
2.250
568,796
-0.22(-9.02%)
Jan 28, 2020
2.350
2.560
2.330
2.473
660,464
+0.15(+6.60%)
Jan 27, 2020
2.760
2.770
2.290
2.320
1,150,841
-0.52(-18.31%)
Jan 24, 2020
3.000
3.010
2.830
2.840
312,200
-0.14(-4.70%)
Jan 23, 2020
3.100
3.100
2.950
2.980
199,705
-0.06(-1.97%)
Jan 22, 2020
2.920
3.054
2.860
3.040
233,817
+0.13(+4.50%)
Jan 21, 2020
3.080
3.110
2.880
2.909
374,661
-0.17(-5.55%)
Jan 17, 2020
3.160
3.180
3.046
3.080
215,800
-0.06(-1.91%)
Jan 16, 2020
3.390
3.410
3.130
3.140
434,373
-0.19(-5.58%)
Jan 15, 2020
3.114
3.361
3.109
3.325
409,135
+0.24(+7.66%)
Jan 14, 2020
2.939
3.155
2.900
3.089
223,620
+0.11(+3.66%)
Jan 13, 2020
2.990
3.000
2.840
2.980
249,062
+0.06(+2.18%)
Jan 10, 2020
2.880
2.940
2.800
2.916
188,200
+0.08(+2.69%)
Jan 09, 2020
2.985
2.990
2.790
2.840
131,397
-0.01(-0.35%)
Jan 08, 2020
2.860
2.890
2.750
2.850
192,226
+0.01(+0.25%)
Jan 07, 2020
2.930
2.970
2.800
2.843
204,325
-0.09(-2.97%)
Jan 06, 2020
3.130
3.130
2.900
2.930
403,608
-0.21(-6.54%)
Jan 03, 2020
3.160
3.180
3.037
3.135
414,500
-0.04(-1.41%)
Jan 02, 2020
3.020
3.207
2.970
3.180
224,708
+0.21(+7.09%)
Dec 31, 2019
3.010
3.055
2.967
2.970
174,700
-0.01(-0.35%)
Dec 30, 2019
3.030
3.095
2.950
2.980
251,468
-0.04(-1.32%)
Dec 27, 2019
2.793
3.020
2.782
3.020
295,900
+0.19(+6.53%)
Dec 26, 2019
2.785
2.850
2.740
2.835
159,827
+0.06(+2.35%)
Dec 24, 2019
2.770
2.800
2.714
2.770
87,900
-0.02(-0.72%)
Dec 23, 2019
2.580
2.790
2.580
2.790
171,248
+0.08(+2.95%)
Dec 20, 2019
2.700
2.750
2.630
2.710
182,100
-0.02(-0.73%)
Dec 19, 2019
2.640
2.780
2.530
2.730
299,297
+0.17(+6.64%)
Dec 18, 2019
2.735
2.740
2.550
2.560
222,253
-0.06(-2.23%)
Dec 17, 2019
2.660
2.680
2.560
2.619
154,710
-0.05(-1.76%)
Dec 16, 2019
2.720
2.749
2.596
2.665
303,692
-0.00(-0.17%)
Dec 13, 2019
2.860
2.950
2.640
2.670
453,800
-0.02(-0.83%)
Dec 12, 2019
2.570
2.700
2.530
2.692
203,484
+0.14(+5.58%)
Dec 11, 2019
2.625
2.625
2.540
2.550
188,786
-0.06(-2.30%)
Dec 10, 2019
2.670
2.686
2.570
2.610
120,072
-0.04(-1.51%)
Dec 09, 2019
2.650
2.690
2.570
2.650
247,559
+0.07(+2.87%)
Dec 06, 2019
2.650
2.679
2.560
2.576
200,200
-0.05(-2.05%)
Dec 05, 2019
2.560
2.690
2.550
2.630
174,182
+0.03(+1.15%)
Dec 04, 2019
2.732
2.800
2.560
2.600
247,071
-0.11(-4.06%)
Dec 03, 2019
2.675
2.750
2.510
2.710
258,928
+0.04(+1.50%)
Dec 02, 2019
2.850
2.850
2.630
2.670
444,679
-0.21(-7.13%)
Nov 29, 2019
2.939
2.970
2.830
2.875
112,700
-0.02(-0.52%)
Nov 27, 2019
2.900
2.915
2.816
2.890
207,400
+0.04(+1.26%)
Nov 26, 2019
2.810
2.912
2.700
2.854
471,857
+0.00(+0.14%)
Nov 25, 2019
3.080
3.080
2.810
2.850
464,550
-0.19(-6.25%)
Nov 22, 2019
3.255
3.260
3.010
3.040
264,900
-0.13(-4.10%)
Nov 21, 2019
3.175
3.330
2.961
3.170
645,837
+0.13(+4.27%)
Nov 20, 2019
3.055
3.136
3.010
3.040
323,477
-0.01(-0.33%)
Nov 19, 2019
2.920
3.140
2.898
3.050
346,296
+0.05(+1.67%)
Nov 18, 2019
3.100
3.200
2.950
3.000
416,285
-0.09(-2.91%)
Nov 15, 2019
2.890
3.213
2.880
3.090
505,100
+0.07(+2.32%)
Nov 14, 2019
3.180
3.210
2.990
3.020
530,452
-0.26(-7.93%)
Nov 13, 2019
3.320
3.380
3.100
3.280
526,126
-0.05(-1.52%)
Nov 12, 2019
3.800
3.800
3.297
3.331
889,698
-0.49(-12.91%)
Nov 11, 2019
4.030
4.030
3.750
3.825
412,348
-0.19(-4.76%)
Nov 08, 2019
3.940
4.100
3.930
4.016
391,100
+0.11(+2.83%)
Nov 07, 2019
3.860
4.150
3.770
3.905
480,374
+0.06(+1.69%)
Nov 06, 2019
3.795
3.900
3.700
3.840
182,195
+0.13(+3.39%)
Nov 05, 2019
3.550
3.813
3.526
3.714
478,875
+0.27(+7.97%)
Nov 04, 2019
3.615
3.620
3.440
3.440
239,983
-0.08(-2.27%)
Nov 01, 2019
3.570
3.583
3.360
3.520
413,300
+0.00(+0.00%)
Oct 31, 2019
3.550
3.565
3.450
3.520
206,309
+0.03(+0.76%)
Oct 30, 2019
3.540
3.545
3.445
3.493
184,125
-0.05(-1.32%)
Oct 29, 2019
3.634
3.730
3.530
3.540
239,922
-0.13(-3.54%)
Oct 28, 2019
3.820
3.820
3.600
3.670
179,606
-0.08(-2.24%)
Oct 25, 2019
3.810
3.910
3.660
3.754
220,100
-0.05(-1.31%)
Oct 24, 2019
3.420
3.925
3.420
3.804
400,904
+0.39(+11.41%)
Oct 23, 2019
3.260
3.420
3.200
3.414
81,672
+0.15(+4.73%)
Oct 22, 2019
3.260
3.290
3.166
3.260
132,875
-0.00(-0.03%)
Oct 21, 2019
3.370
3.389
3.200
3.261
118,098
-0.05(-1.48%)
Oct 18, 2019
3.310
3.320
3.180
3.310
166,000
-0.01(-0.30%)
Oct 17, 2019
3.215
3.320
3.130
3.320
151,596
+0.17(+5.55%)
Oct 16, 2019
3.240
3.490
3.130
3.146
310,830
-0.05(-1.61%)
Oct 15, 2019
2.980
3.200
2.895
3.197
225,734
+0.22(+7.29%)
Oct 14, 2019
3.220
3.240
2.820
2.980
91,345
+0.05(+1.71%)
Oct 11, 2019
2.870
3.030
2.847
2.930
329,700
+0.12(+4.09%)
Oct 10, 2019
3.047
3.090
2.815
2.815
297,170
-0.27(-8.60%)
Oct 09, 2019
2.950
3.090
2.900
3.080
189,489
+0.13(+4.37%)
Oct 08, 2019
2.805
2.991
2.710
2.951
302,852
+0.10(+3.54%)
Oct 07, 2019
3.010
3.057
2.810
2.850
308,079
-0.10(-3.39%)
Oct 04, 2019
3.160
3.340
2.929
2.950
684,200
-0.15(-4.97%)
Oct 03, 2019
2.995
3.104
2.745
3.104
408,670
+0.39(+14.44%)
Oct 02, 2019
2.450
2.770
2.329
2.713
525,898
+0.14(+5.44%)
Oct 01, 2019
2.910
3.000
2.480
2.573
641,858
-0.29(-10.05%)
Sep 30, 2019
3.220
3.246
2.820
2.860
587,797
-0.44(-13.33%)
Sep 27, 2019
3.550
3.570
3.200
3.300
205,700
-0.23(-6.52%)
Sep 26, 2019
3.525
3.580
3.450
3.530
104,473
+0.05(+1.44%)
Sep 25, 2019
3.700
3.750
3.407
3.480
226,381
-0.09(-2.52%)
Sep 24, 2019
3.660
3.680
3.470
3.570
194,806
-0.04(-1.11%)
Sep 23, 2019
3.590
3.720
3.560
3.610
121,927
+0.01(+0.24%)
Sep 20, 2019
3.666
3.750
3.600
3.602
161,000
-0.01(-0.22%)
Sep 19, 2019
3.815
3.880
3.600
3.610
330,990
-0.13(-3.49%)
Sep 18, 2019
3.500
3.740
3.455
3.740
192,521
+0.25(+7.16%)
Sep 17, 2019
3.560
3.560
3.400
3.490
134,940
-0.03(-0.85%)
Sep 16, 2019
3.550
3.670
3.500
3.520
197,456
-0.08(-2.28%)
Sep 13, 2019
3.620
3.630
3.520
3.602
137,900
+0.00(+0.06%)
Sep 12, 2019
3.620
3.790
3.600
3.600
233,565
-0.08(-2.17%)
Sep 11, 2019
3.710
3.860
3.640
3.680
268,194
+0.00(+0.00%)
Sep 10, 2019
3.770
3.800
3.600
3.680
190,306
-0.11(-2.90%)
Sep 09, 2019
4.090
4.170
3.730
3.790
409,038
-0.25(-6.13%)
Sep 06, 2019
3.880
4.120
3.795
4.037
278,900
+0.15(+3.95%)
Sep 05, 2019
3.804
3.887
3.700
3.884
89,708
+0.14(+3.85%)
Sep 04, 2019
3.930
3.930
3.660
3.740
169,775
-0.07(-1.83%)
Sep 03, 2019
3.860
3.888
3.611
3.810
290,900
+0.17(+4.66%)
Aug 30, 2019
3.590
3.730
3.573
3.640
226,600
+0.11(+3.12%)
Aug 29, 2019
3.610
3.700
3.481
3.530
186,584
-0.04(-1.11%)
Aug 28, 2019
3.240
3.700
3.200
3.570
349,642
+0.21(+6.41%)
Aug 27, 2019
3.640
3.700
3.276
3.355
561,789
-0.33(-8.84%)
Aug 26, 2019
3.865
3.980
3.670
3.680
203,742
-0.15(-3.92%)
Aug 23, 2019
3.890
3.890
3.650
3.830
198,400
-0.02(-0.39%)
Aug 22, 2019
3.940
4.065
3.720
3.845
451,504
-0.13(-3.39%)
Aug 21, 2019
4.236
4.244
3.950
3.980
314,829
-0.17(-4.05%)
Aug 20, 2019
4.260
4.350
4.100
4.148
204,306
-0.18(-4.23%)
Aug 19, 2019
4.710
4.710
4.287
4.331
219,988
-0.18(-3.97%)
Aug 16, 2019
4.565
4.750
4.440
4.510
232,400
+0.02(+0.47%)
Aug 15, 2019
4.496
4.600
4.260
4.489
448,487
-0.17(-3.67%)
Aug 14, 2019
4.810
4.890
4.650
4.660
218,057
-0.26(-5.28%)
Aug 13, 2019
5.495
5.500
4.650
4.920
606,126
-0.24(-4.67%)
Aug 12, 2019
5.250
5.410
4.970
5.161
393,126
-0.24(-4.43%)
Aug 09, 2019
4.900
5.510
4.735
5.400
650,900
+0.63(+13.27%)
Aug 08, 2019
4.430
4.780
4.258
4.767
325,614
+0.45(+10.35%)
Aug 07, 2019
4.430
4.443
4.142
4.320
163,847
-0.11(-2.48%)
Aug 06, 2019
4.236
4.444
4.200
4.430
195,015
+0.11(+2.46%)
Aug 05, 2019
4.180
4.350
4.000
4.324
183,586
+0.22(+5.46%)
Aug 02, 2019
4.040
4.176
4.020
4.100
97,200
+0.10(+2.50%)
Aug 01, 2019
4.050
4.231
3.990
4.000
115,023
-0.16(-3.85%)
Jul 31, 2019
4.230
4.230
4.020
4.160
133,467
+0.05(+1.15%)
Jul 30, 2019
3.975
4.113
3.900
4.113
110,702
+0.13(+3.36%)
Jul 29, 2019
4.260
4.260
3.910
3.979
216,396
-0.16(-3.89%)
Jul 26, 2019
4.060
4.153
3.905
4.140
87,600
+0.20(+5.05%)
Jul 25, 2019
4.050
4.277
3.941
3.941
100,718
-0.08(-1.95%)
Jul 24, 2019
4.045
4.050
3.854
4.019
164,423
-0.02(-0.55%)
Jul 23, 2019
4.300
4.320
3.926
4.042
228,807
-0.19(-4.39%)
Jul 22, 2019
4.470
4.470
4.020
4.227
288,406
-0.02(-0.52%)
Jul 19, 2019
3.824
4.270
3.800
4.249
338,600
+0.50(+13.31%)
Jul 18, 2019
3.600
3.870
3.600
3.750
210,986
+0.16(+4.54%)
Jul 17, 2019
3.530
3.670
3.499
3.587
204,746
+0.04(+1.04%)
Jul 16, 2019
3.583
3.900
3.470
3.550
352,992
+0.04(+1.16%)
Jul 15, 2019
3.310
3.518
3.100
3.509
241,026
+0.28(+8.65%)
Jul 12, 2019
3.660
3.660
3.200
3.230
510,100
-0.39(-10.77%)
Jul 11, 2019
3.605
3.690
3.490
3.620
191,382
+0.10(+2.84%)
Jul 10, 2019
4.000
4.000
3.458
3.520
270,381
-0.13(-3.56%)
Jul 09, 2019
3.840
4.100
3.591
3.650
266,063
-0.11(-2.82%)
Jul 08, 2019
4.085
4.100
3.650
3.756
244,346
-0.21(-5.40%)
Jul 05, 2019
4.047
4.100
3.925
3.970
125,500
-0.14(-3.29%)
Jul 03, 2019
4.280
4.280
4.060
4.105
77,900
+0.02(+0.37%)
Jul 02, 2019
4.100
4.125
3.997
4.090
119,757
+0.00(+0.00%)
Jul 01, 2019
4.000
4.275
4.000
4.090
247,925
+0.13(+3.28%)
Jun 28, 2019
4.105
4.150
3.909
3.960
221,700
+0.08(+2.06%)
Jun 27, 2019
3.805
3.962
3.790
3.880
137,596
+0.06(+1.70%)
Jun 26, 2019
3.695
3.870
3.695
3.815
132,308
+0.04(+1.08%)
Jun 25, 2019
3.900
3.917
3.728
3.774
431,482
-0.03(-0.72%)
Jun 24, 2019
3.710
3.864
3.449
3.802
446,280
+0.10(+2.61%)
Jun 21, 2019
3.675
3.743
3.430
3.705
210,200
+0.01(+0.27%)
Jun 20, 2019
3.860
4.020
3.600
3.695
492,803
-0.17(-4.31%)
Jun 19, 2019
4.070
4.079
3.860
3.861
227,881
-0.12(-2.98%)
Jun 18, 2019
4.000
4.149
3.900
3.980
263,994
+0.04(+0.89%)
Jun 17, 2019
4.060
4.080
3.900
3.945
182,719
-0.11(-2.76%)
Jun 14, 2019
3.760
4.057
3.760
4.057
140,600
+0.21(+5.35%)
Jun 13, 2019
3.850
4.005
3.824
3.851
291,214
-0.03(-0.80%)
Jun 12, 2019
3.950
4.040
3.820
3.882
235,185
-0.07(-1.84%)
Jun 11, 2019
3.955
4.060
3.950
3.955
110,964
-0.03(-0.75%)
Jun 10, 2019
4.270
4.270
3.940
3.985
577,969
-0.14(-3.48%)
Jun 07, 2019
4.080
4.188
3.940
4.128
217,800
+0.19(+4.78%)
Jun 06, 2019
3.985
4.023
3.899
3.940
143,345
+0.00(+0.13%)
Jun 05, 2019
4.000
4.110
3.910
3.935
194,458
-0.05(-1.25%)
Jun 04, 2019
4.040
4.040
3.850
3.985
247,755
+0.11(+2.84%)
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.