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
Sangamo Therapeutics
(NQ:
SGMO
)
0.6077
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 31, 2016
6.740
6.980
6.690
6.900
588,907
+0.23(+3.45%)
May 27, 2016
6.560
6.670
6.670
6.670
360,400
+0.13(+1.99%)
May 26, 2016
6.750
6.750
6.510
6.540
472,203
-0.20(-2.97%)
May 25, 2016
6.540
6.870
6.460
6.740
894,613
+0.27(+4.17%)
May 24, 2016
6.380
6.530
6.320
6.470
803,244
+0.16(+2.54%)
May 23, 2016
6.270
6.610
6.190
6.310
903,162
+0.04(+0.64%)
May 20, 2016
6.050
6.270
6.050
6.270
615,003
+0.26(+4.33%)
May 19, 2016
6.090
6.290
5.830
6.010
506,805
-0.11(-1.80%)
May 18, 2016
6.000
6.260
6.000
6.120
550,413
+0.08(+1.32%)
May 17, 2016
5.930
6.310
5.900
6.040
1,047,278
+0.07(+1.17%)
May 16, 2016
6.150
6.170
5.870
5.970
1,586,134
-0.13(-2.13%)
May 13, 2016
6.000
6.230
5.950
6.100
1,043,312
+0.10(+1.67%)
May 12, 2016
6.090
6.090
5.720
6.000
1,589,898
-0.02(-0.33%)
May 11, 2016
6.210
6.290
6.000
6.020
820,244
-0.23(-3.68%)
May 10, 2016
6.160
6.310
6.000
6.250
638,523
+0.11(+1.79%)
May 09, 2016
5.930
6.280
5.930
6.140
680,505
+0.25(+4.24%)
May 06, 2016
5.730
6.000
5.700
5.890
855,476
+0.07(+1.20%)
May 05, 2016
5.660
5.900
5.400
5.820
1,235,454
+0.22(+3.93%)
May 04, 2016
5.940
5.950
5.575
5.600
1,034,900
-0.45(-7.44%)
May 03, 2016
6.640
6.810
6.040
6.050
1,030,344
-0.43(-6.64%)
May 02, 2016
6.340
6.480
6.154
6.480
536,026
+0.18(+2.86%)
Apr 29, 2016
6.300
6.450
6.140
6.300
809,798
+0.00(+0.00%)
Apr 28, 2016
6.380
6.640
6.260
6.300
532,212
-0.09(-1.41%)
Apr 27, 2016
6.590
6.594
6.250
6.390
808,739
-0.24(-3.62%)
Apr 26, 2016
7.210
7.300
6.570
6.630
1,059,522
-0.61(-8.43%)
Apr 25, 2016
7.100
7.520
7.080
7.240
764,534
+0.12(+1.69%)
Apr 22, 2016
6.970
7.160
6.770
7.120
571,593
+0.15(+2.15%)
Apr 21, 2016
6.650
6.980
6.600
6.970
635,365
+0.27(+4.03%)
Apr 20, 2016
6.810
6.980
6.580
6.700
573,463
-0.07(-1.03%)
Apr 19, 2016
7.050
7.060
6.680
6.770
520,096
-0.23(-3.29%)
Apr 18, 2016
6.910
7.090
6.800
7.000
417,375
+0.09(+1.30%)
Apr 15, 2016
6.980
7.080
6.780
6.910
466,859
-0.13(-1.85%)
Apr 14, 2016
7.010
7.080
6.840
7.040
672,730
+0.08(+1.15%)
Apr 13, 2016
6.800
7.025
6.680
6.960
684,925
+0.24(+3.57%)
Apr 12, 2016
6.630
6.730
6.430
6.720
670,289
+0.13(+1.97%)
Apr 11, 2016
6.940
7.060
6.558
6.590
657,779
-0.31(-4.49%)
Apr 08, 2016
7.100
7.149
6.750
6.900
1,025,781
-0.04(-0.58%)
Apr 07, 2016
6.740
7.120
6.640
6.940
1,322,459
+0.20(+2.97%)
Apr 06, 2016
6.340
6.750
6.340
6.740
1,275,508
+0.42(+6.65%)
Apr 05, 2016
6.270
6.480
6.180
6.320
641,217
+0.01(+0.16%)
Apr 04, 2016
6.310
6.650
6.240
6.310
1,113,541
+0.10(+1.61%)
Apr 01, 2016
6.010
6.250
5.910
6.210
613,519
+0.16(+2.64%)
Mar 31, 2016
5.720
6.230
5.720
6.050
1,243,385
+0.31(+5.40%)
Mar 30, 2016
5.730
6.120
5.690
5.740
863,363
+0.09(+1.59%)
Mar 29, 2016
5.440
5.750
5.120
5.650
903,321
+0.29(+5.41%)
Mar 28, 2016
5.590
5.620
5.230
5.360
472,927
-0.13(-2.37%)
Mar 24, 2016
5.310
5.490
5.490
5.490
530,200
+0.11(+2.04%)
Mar 23, 2016
5.920
6.020
5.360
5.380
789,612
-0.58(-9.73%)
Mar 22, 2016
5.650
6.000
5.600
5.960
1,095,924
+0.24(+4.20%)
Mar 21, 2016
5.350
5.770
5.260
5.720
888,232
+0.35(+6.52%)
Mar 18, 2016
5.100
5.390
4.920
5.370
2,092,992
+0.22(+4.27%)
Mar 17, 2016
5.380
5.500
4.990
5.150
1,471,514
-0.23(-4.28%)
Mar 16, 2016
5.500
5.640
5.220
5.380
828,311
-0.14(-2.54%)
Mar 15, 2016
6.020
6.020
5.500
5.520
935,423
-0.56(-9.21%)
Mar 14, 2016
5.960
6.230
5.950
6.080
689,424
+0.08(+1.33%)
Mar 11, 2016
5.660
6.010
5.610
6.000
893,332
+0.42(+7.53%)
Mar 10, 2016
5.900
5.940
5.530
5.580
840,986
-0.25(-4.29%)
Mar 09, 2016
6.150
6.250
5.640
5.830
975,018
-0.28(-4.58%)
Mar 08, 2016
6.630
6.670
5.990
6.110
898,275
-0.56(-8.40%)
Mar 07, 2016
6.040
6.680
5.910
6.670
1,224,993
+0.63(+10.43%)
Mar 04, 2016
5.920
6.290
5.790
6.040
953,395
+0.12(+2.03%)
Mar 03, 2016
6.120
6.340
5.870
5.920
1,010,585
-0.19(-3.11%)
Mar 02, 2016
5.430
6.110
5.406
6.110
1,246,419
+0.63(+11.50%)
Mar 01, 2016
5.310
5.480
5.140
5.480
869,743
+0.24(+4.58%)
Feb 29, 2016
5.490
5.595
5.235
5.240
1,105,800
-0.22(-4.03%)
Feb 26, 2016
5.160
5.470
5.150
5.460
847,336
+0.35(+6.85%)
Feb 25, 2016
5.340
5.480
4.960
5.110
714,340
-0.17(-3.22%)
Feb 24, 2016
5.200
5.340
4.880
5.280
747,906
-0.02(-0.38%)
Feb 23, 2016
5.630
5.680
5.250
5.300
725,171
-0.35(-6.19%)
Feb 22, 2016
5.420
5.670
5.370
5.650
682,234
+0.33(+6.20%)
Feb 19, 2016
5.270
5.420
5.050
5.320
875,219
+0.00(+0.00%)
Feb 18, 2016
5.710
5.770
5.300
5.320
950,192
-0.31(-5.51%)
Feb 17, 2016
5.520
5.740
5.370
5.630
1,149,673
+0.22(+4.07%)
Feb 16, 2016
5.000
5.420
5.000
5.410
965,967
+0.45(+9.07%)
Feb 12, 2016
4.970
4.960
4.960
4.960
1,416,000
+0.05(+1.02%)
Feb 11, 2016
4.770
5.030
4.650
4.910
1,501,316
-0.01(-0.20%)
Feb 10, 2016
5.340
5.740
4.910
4.920
1,749,347
-0.54(-9.89%)
Feb 09, 2016
5.450
5.660
5.230
5.460
1,008,522
-0.11(-1.97%)
Feb 08, 2016
5.830
5.940
5.440
5.570
1,416,148
-0.09(-1.59%)
Feb 05, 2016
5.960
5.960
5.600
5.660
1,139,493
-0.31(-5.19%)
Feb 04, 2016
5.780
6.280
5.770
5.970
1,065,299
+0.14(+2.40%)
Feb 03, 2016
5.770
5.850
5.420
5.830
1,100,073
+0.07(+1.22%)
Feb 02, 2016
5.870
5.930
5.630
5.760
1,014,697
-0.25(-4.16%)
Feb 01, 2016
6.020
6.140
5.800
6.010
1,114,004
-0.04(-0.66%)
Jan 29, 2016
6.350
6.675
5.930
6.050
996,833
-0.30(-4.72%)
Jan 28, 2016
6.570
6.770
6.180
6.350
1,127,826
-0.15(-2.31%)
Jan 27, 2016
6.530
6.820
6.380
6.500
1,088,584
-0.08(-1.22%)
Jan 26, 2016
6.730
6.750
6.280
6.580
856,010
-0.18(-2.66%)
Jan 25, 2016
6.750
6.965
6.590
6.760
1,436,141
+0.01(+0.15%)
Jan 22, 2016
6.520
6.810
6.445
6.750
1,170,758
+0.39(+6.13%)
Jan 21, 2016
6.240
6.710
6.110
6.360
1,271,311
+0.09(+1.44%)
Jan 20, 2016
5.850
6.390
5.730
6.270
1,542,583
+0.29(+4.85%)
Jan 19, 2016
6.330
6.450
5.820
5.980
1,134,259
-0.29(-4.63%)
Jan 15, 2016
6.010
6.270
6.270
6.270
935,700
-0.10(-1.57%)
Jan 14, 2016
6.250
6.555
5.710
6.370
1,577,488
+0.28(+4.60%)
Jan 13, 2016
7.020
7.130
6.080
6.090
1,630,371
-0.92(-13.12%)
Jan 12, 2016
6.490
7.090
6.450
7.010
2,205,363
+0.59(+9.19%)
Jan 11, 2016
7.480
7.480
6.240
6.420
1,638,296
-0.99(-13.36%)
Jan 08, 2016
7.730
8.000
7.385
7.410
829,502
-0.24(-3.14%)
Jan 07, 2016
7.950
8.130
7.630
7.650
1,413,501
-0.57(-6.93%)
Jan 06, 2016
8.750
8.800
8.090
8.220
1,071,128
-0.69(-7.74%)
Jan 05, 2016
8.970
9.220
8.770
8.910
804,881
-0.04(-0.45%)
Jan 04, 2016
8.920
9.080
8.700
8.950
937,623
-0.18(-1.97%)
Dec 31, 2015
9.360
9.130
9.130
9.130
782,300
-0.27(-2.87%)
Dec 30, 2015
9.420
9.550
9.350
9.400
610,732
-0.08(-0.84%)
Dec 29, 2015
9.240
9.500
9.130
9.480
697,888
+0.29(+3.16%)
Dec 28, 2015
9.350
9.400
9.080
9.190
647,060
-0.20(-2.13%)
Dec 24, 2015
9.330
9.390
9.390
9.390
179,700
+0.05(+0.54%)
Dec 23, 2015
9.280
9.470
9.023
9.340
714,336
+0.14(+1.52%)
Dec 22, 2015
9.380
9.500
9.110
9.200
869,475
-0.11(-1.18%)
Dec 21, 2015
9.660
9.805
9.180
9.310
1,323,546
-0.32(-3.32%)
Dec 18, 2015
9.380
9.830
9.380
9.630
7,393,301
+0.21(+2.23%)
Dec 17, 2015
9.510
9.670
9.250
9.420
933,290
+0.09(+0.96%)
Dec 16, 2015
8.900
9.340
8.800
9.330
801,258
+0.47(+5.30%)
Dec 15, 2015
8.500
8.910
8.330
8.860
799,781
+0.51(+6.11%)
Dec 14, 2015
8.710
8.890
8.290
8.350
1,216,551
-0.33(-3.80%)
Dec 11, 2015
9.070
9.297
8.660
8.680
1,014,250
-0.52(-5.65%)
Dec 10, 2015
9.370
9.450
9.010
9.200
543,370
-0.15(-1.60%)
Dec 09, 2015
9.320
9.670
9.140
9.350
1,314,949
-0.06(-0.64%)
Dec 08, 2015
9.420
9.700
9.020
9.410
1,829,082
-0.28(-2.89%)
Dec 07, 2015
9.200
9.910
9.160
9.690
2,443,718
+0.55(+6.02%)
Dec 04, 2015
8.950
9.150
8.720
9.140
1,310,311
+0.42(+4.82%)
Dec 03, 2015
9.070
9.260
8.660
8.720
1,194,557
-0.35(-3.86%)
Dec 02, 2015
9.130
9.550
8.890
9.070
1,543,929
-0.15(-1.63%)
Dec 01, 2015
8.860
9.300
8.360
9.220
2,524,655
+0.94(+11.35%)
Nov 30, 2015
8.040
8.430
7.910
8.280
1,034,630
+0.29(+3.63%)
Nov 27, 2015
7.670
8.005
7.610
7.990
503,936
+0.41(+5.41%)
Nov 25, 2015
7.290
7.580
7.580
7.580
485,900
+0.33(+4.55%)
Nov 24, 2015
7.280
7.340
7.120
7.250
454,527
-0.04(-0.55%)
Nov 23, 2015
7.120
7.390
7.030
7.290
480,220
+0.19(+2.68%)
Nov 20, 2015
7.160
7.202
7.010
7.100
410,715
-0.02(-0.28%)
Nov 19, 2015
7.360
7.480
7.060
7.120
403,101
-0.28(-3.78%)
Nov 18, 2015
7.210
7.440
7.150
7.400
578,181
+0.24(+3.35%)
Nov 17, 2015
7.300
7.450
7.100
7.160
657,338
-0.09(-1.24%)
Nov 16, 2015
7.410
7.470
7.020
7.250
738,540
-0.19(-2.55%)
Nov 13, 2015
7.390
7.750
7.200
7.440
569,240
+0.05(+0.68%)
Nov 12, 2015
7.280
7.730
7.160
7.390
829,246
+0.08(+1.09%)
Nov 11, 2015
7.590
7.680
7.310
7.310
884,133
-0.27(-3.56%)
Nov 10, 2015
7.980
8.040
7.510
7.580
674,850
-0.40(-5.01%)
Nov 09, 2015
7.990
8.150
7.880
7.980
739,837
+0.03(+0.38%)
Nov 06, 2015
7.640
8.000
7.451
7.950
700,161
+0.24(+3.11%)
Nov 05, 2015
7.770
7.810
7.570
7.710
746,771
-0.07(-0.90%)
Nov 04, 2015
7.930
8.070
7.680
7.780
786,229
-0.12(-1.52%)
Nov 03, 2015
7.830
8.130
7.740
7.900
854,236
+0.02(+0.25%)
Nov 02, 2015
7.130
7.880
7.030
7.880
1,189,301
+0.83(+11.77%)
Oct 30, 2015
7.670
7.900
7.030
7.050
1,501,008
-0.64(-8.32%)
Oct 29, 2015
7.200
8.470
7.160
7.690
2,847,750
+0.55(+7.70%)
Oct 28, 2015
6.800
7.190
6.670
7.140
1,368,806
+0.27(+3.93%)
Oct 27, 2015
6.810
6.950
6.650
6.870
761,555
+0.06(+0.88%)
Oct 26, 2015
7.130
7.190
6.750
6.810
767,224
-0.38(-5.29%)
Oct 23, 2015
6.620
7.580
6.520
7.190
1,716,932
+0.76(+11.82%)
Oct 22, 2015
6.440
6.470
6.120
6.430
788,903
+0.01(+0.16%)
Oct 21, 2015
6.350
6.550
6.050
6.420
900,496
+0.13(+2.07%)
Oct 20, 2015
6.520
6.620
6.120
6.290
903,465
-0.22(-3.38%)
Oct 19, 2015
6.320
6.740
6.270
6.510
891,080
+0.20(+3.17%)
Oct 16, 2015
6.650
6.756
6.122
6.310
1,234,404
-0.32(-4.83%)
Oct 15, 2015
5.940
6.640
5.900
6.630
1,368,267
+0.67(+11.24%)
Oct 14, 2015
5.690
6.170
5.640
5.960
931,309
+0.31(+5.49%)
Oct 13, 2015
5.880
6.110
5.640
5.650
885,262
-0.28(-4.72%)
Oct 12, 2015
5.980
6.025
5.760
5.930
906,966
-0.01(-0.17%)
Oct 09, 2015
5.570
5.990
5.550
5.940
884,232
+0.38(+6.83%)
Oct 08, 2015
5.820
5.894
5.310
5.560
1,580,186
-0.14(-2.46%)
Oct 07, 2015
5.820
5.970
5.490
5.700
1,041,339
+0.03(+0.53%)
Oct 06, 2015
6.030
6.208
5.430
5.670
1,033,321
-0.41(-6.74%)
Oct 05, 2015
5.950
6.320
5.810
6.080
991,408
+0.18(+3.05%)
Oct 02, 2015
5.460
6.030
5.304
5.900
1,455,576
+0.32(+5.73%)
Oct 01, 2015
5.800
5.878
5.300
5.580
1,335,736
-0.06(-1.06%)
Sep 30, 2015
5.740
5.898
5.300
5.640
2,317,979
+0.00(+0.00%)
Sep 29, 2015
6.150
6.570
5.540
5.640
1,963,666
-0.53(-8.59%)
Sep 28, 2015
6.370
6.520
5.910
6.170
2,115,518
-0.21(-3.29%)
Sep 25, 2015
6.860
6.988
6.040
6.380
1,527,462
-0.41(-6.04%)
Sep 24, 2015
6.880
6.990
6.510
6.790
900,920
-0.13(-1.88%)
Sep 23, 2015
6.950
7.150
6.720
6.920
599,335
-0.05(-0.72%)
Sep 22, 2015
6.920
7.015
6.640
6.970
1,106,886
-0.09(-1.27%)
Sep 21, 2015
7.480
7.770
6.930
7.060
1,326,148
-0.29(-3.95%)
Sep 18, 2015
7.540
7.740
7.270
7.350
2,564,250
-0.33(-4.30%)
Sep 17, 2015
7.600
7.710
7.270
7.680
983,510
+0.10(+1.32%)
Sep 16, 2015
7.790
7.930
7.300
7.580
941,168
-0.24(-3.07%)
Sep 15, 2015
7.670
7.910
7.530
7.820
620,428
+0.20(+2.62%)
Sep 14, 2015
7.960
7.980
7.380
7.620
839,072
-0.34(-4.27%)
Sep 11, 2015
7.820
8.029
7.371
7.960
2,018,196
+0.00(+0.00%)
Sep 10, 2015
6.620
9.110
6.610
7.960
9,091,798
+1.42(+21.71%)
Sep 09, 2015
6.920
7.000
6.510
6.540
1,397,057
-0.32(-4.66%)
Sep 08, 2015
6.700
6.860
6.520
6.860
1,031,059
+0.29(+4.41%)
Sep 04, 2015
6.520
6.570
6.570
6.570
2,007,700
-0.06(-0.90%)
Sep 03, 2015
7.150
7.160
6.610
6.630
1,911,190
-0.52(-7.27%)
Sep 02, 2015
7.620
7.710
6.850
7.150
2,394,317
-0.50(-6.54%)
Sep 01, 2015
7.450
7.760
7.340
7.650
2,784,369
+0.09(+1.19%)
Aug 31, 2015
7.620
7.880
7.550
7.560
1,515,328
-0.29(-3.69%)
Aug 28, 2015
7.650
7.890
7.650
7.850
927,476
+0.10(+1.29%)
Aug 27, 2015
7.400
7.820
7.300
7.750
1,541,209
+0.45(+6.16%)
Aug 26, 2015
7.450
7.450
6.650
7.300
1,538,486
+0.12(+1.67%)
Aug 25, 2015
7.650
7.680
7.145
7.180
1,198,949
+0.03(+0.42%)
Aug 24, 2015
7.100
7.790
7.000
7.150
984,149
-0.57(-7.38%)
Aug 21, 2015
7.310
7.920
7.210
7.720
860,214
+0.23(+3.07%)
Aug 20, 2015
7.890
8.050
7.470
7.490
783,211
-0.56(-6.96%)
Aug 19, 2015
8.230
8.290
7.785
8.050
623,545
-0.28(-3.36%)
Aug 18, 2015
8.460
8.510
8.250
8.330
674,407
-0.13(-1.54%)
Aug 17, 2015
8.130
8.470
8.040
8.460
678,351
+0.26(+3.17%)
Aug 14, 2015
8.230
8.450
7.920
8.200
913,570
-0.07(-0.85%)
Aug 13, 2015
7.760
8.420
7.730
8.270
1,205,019
+0.55(+7.12%)
Aug 12, 2015
7.640
7.840
7.380
7.720
741,900
-0.06(-0.77%)
Aug 11, 2015
7.890
8.070
7.620
7.780
602,929
-0.06(-0.77%)
Aug 10, 2015
7.800
8.180
7.670
7.840
979,263
+0.12(+1.55%)
Aug 07, 2015
7.500
7.790
7.410
7.720
1,364,730
+0.13(+1.71%)
Aug 06, 2015
8.570
8.600
7.390
7.590
2,883,889
-1.65(-17.86%)
Aug 05, 2015
9.220
9.440
9.120
9.240
695,544
+0.05(+0.54%)
Aug 04, 2015
9.180
9.350
9.150
9.190
439,320
+0.03(+0.33%)
Aug 03, 2015
9.170
9.340
9.045
9.160
543,974
+0.01(+0.11%)
Jul 31, 2015
8.830
9.300
8.710
9.150
647,888
+0.35(+3.98%)
Jul 30, 2015
8.900
9.070
8.570
8.800
546,784
-0.11(-1.23%)
Jul 29, 2015
9.210
9.220
8.725
8.910
722,006
-0.29(-3.15%)
Jul 28, 2015
9.040
9.240
8.766
9.200
647,612
+0.33(+3.72%)
Jul 27, 2015
9.080
9.090
8.570
8.870
841,746
-0.29(-3.17%)
Jul 24, 2015
8.740
9.430
8.670
9.160
1,502,300
+0.33(+3.74%)
Jul 23, 2015
9.630
9.650
8.780
8.830
2,097,880
-0.77(-8.02%)
Jul 22, 2015
9.620
9.790
9.520
9.600
880,544
-0.11(-1.13%)
Jul 21, 2015
9.920
10.00
9.595
9.710
666,841
-0.25(-2.51%)
Jul 20, 2015
10.27
10.27
9.850
9.960
833,151
-0.24(-2.35%)
Jul 17, 2015
10.15
10.24
9.860
10.20
1,400,318
+0.08(+0.79%)
Jul 16, 2015
10.17
10.30
9.970
10.12
1,117,648
+0.00(+0.00%)
Jul 15, 2015
10.97
11.00
10.04
10.12
881,046
-0.74(-6.81%)
Jul 14, 2015
10.18
10.88
10.13
10.86
826,462
+0.44(+4.22%)
Jul 13, 2015
9.910
10.44
9.910
10.42
804,907
+0.56(+5.68%)
Jul 10, 2015
10.00
10.00
9.730
9.860
447,499
-0.02(-0.20%)
Jul 09, 2015
9.800
9.940
9.670
9.880
645,449
+0.26(+2.70%)
Jul 08, 2015
9.720
9.770
9.520
9.620
853,783
-0.17(-1.74%)
Jul 07, 2015
10.10
10.15
9.720
9.790
831,401
-0.26(-2.59%)
Jul 06, 2015
9.850
10.30
9.820
10.05
818,231
+0.08(+0.80%)
Jul 02, 2015
10.20
9.970
9.970
9.970
762,100
-0.19(-1.87%)
Jul 01, 2015
11.22
11.28
10.06
10.16
1,565,922
-0.93(-8.39%)
Jun 30, 2015
10.58
11.11
10.58
11.09
884,704
+0.74(+7.15%)
Jun 29, 2015
10.49
10.89
10.32
10.35
901,145
-0.50(-4.61%)
Jun 26, 2015
11.22
11.24
10.66
10.85
771,419
-0.31(-2.78%)
Jun 25, 2015
11.16
11.27
11.02
11.16
514,063
+0.05(+0.45%)
Jun 24, 2015
11.33
11.39
11.03
11.11
657,507
-0.23(-2.03%)
Jun 23, 2015
11.47
11.49
11.21
11.34
501,800
-0.10(-0.87%)
Jun 22, 2015
11.07
11.44
11.03
11.44
731,202
+0.46(+4.19%)
Jun 19, 2015
11.23
11.33
10.97
10.98
1,535,168
-0.22(-1.96%)
Jun 18, 2015
10.91
11.26
10.91
11.20
1,083,544
+0.30(+2.75%)
Jun 17, 2015
11.01
11.10
10.82
10.90
785,940
-0.10(-0.91%)
Jun 16, 2015
10.91
11.04
10.79
11.00
1,251,998
+0.12(+1.10%)
Jun 15, 2015
11.70
11.93
10.79
10.88
2,158,610
-1.11(-9.26%)
Jun 12, 2015
12.21
12.27
11.98
11.99
662,618
-0.31(-2.52%)
Jun 11, 2015
12.22
12.37
12.09
12.30
696,048
+0.07(+0.57%)
Jun 10, 2015
12.22
12.43
11.98
12.23
617,474
-0.02(-0.16%)
Jun 09, 2015
12.34
12.48
12.00
12.25
722,626
-0.10(-0.81%)
Jun 08, 2015
12.57
12.70
12.19
12.35
675,740
-0.19(-1.52%)
Jun 05, 2015
12.35
12.62
12.12
12.54
792,753
+0.21(+1.70%)
Jun 04, 2015
12.80
13.11
12.01
12.33
1,463,938
-0.90(-6.80%)
Jun 03, 2015
12.59
13.38
12.34
13.23
1,725,359
+0.70(+5.59%)
Jun 02, 2015
12.32
12.92
12.13
12.53
1,667,402
+0.15(+1.21%)
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.