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
Acorda Therapeutics
(NQ:
ACOR
)
0.6610
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 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, 2018
3144
3198
3078
3150
4,624
-6.00(-0.19%)
May 30, 2018
3054
3186
3054
3156
13,848
+120.00(+3.95%)
May 29, 2018
2886
3048
2886
3036
4,792
+132.00(+4.55%)
May 25, 2018
2904
2904
2904
0
+78.00(+2.76%)
May 24, 2018
2802
2874
2772
2826
3,265
+36.00(+1.29%)
May 23, 2018
2748
2814
2736
2790
2,606
+12.00(+0.43%)
May 22, 2018
2784
2802
2736
2778
2,017
+6.00(+0.22%)
May 21, 2018
2862
2880
2760
2772
4,436
-72.00(-2.53%)
May 18, 2018
2904
2904
2814
2844
3,306
-54.00(-1.86%)
May 17, 2018
2928
2952
2886
2898
2,905
-36.00(-1.23%)
May 16, 2018
2952
3000
2928
2934
3,190
-6.00(-0.20%)
May 15, 2018
2970
2976
2916
2940
2,650
-36.00(-1.21%)
May 14, 2018
2934
2994
2904
2976
3,461
+54.00(+1.85%)
May 11, 2018
2838
2970
2790
2922
4,489
+90.00(+3.18%)
May 10, 2018
2838
2886
2820
2832
2,347
-12.00(-0.42%)
May 09, 2018
2814
2868
2790
2844
2,736
+42.00(+1.50%)
May 08, 2018
2826
2856
2760
2802
2,646
-12.00(-0.43%)
May 07, 2018
2820
2880
2814
2814
2,667
-6.00(-0.21%)
May 04, 2018
2760
2856
2760
2820
2,389
+36.00(+1.29%)
May 03, 2018
2802
2820
2718
2784
2,759
+0.00(+0.00%)
May 02, 2018
2700
2886
2700
2784
3,485
-30.00(-1.07%)
May 01, 2018
2778
2826
2757
2814
2,335
+42.00(+1.52%)
Apr 30, 2018
2832
2844
2760
2772
2,555
-36.00(-1.28%)
Apr 27, 2018
2826
2856
2652
2808
2,520
+6.00(+0.21%)
Apr 26, 2018
2748
2832
2706
2802
3,138
+54.00(+1.97%)
Apr 25, 2018
2748
2772
2670
2748
3,337
-24.00(-0.87%)
Apr 24, 2018
2802
2808
2742
2772
1,755
-30.00(-1.07%)
Apr 23, 2018
2802
2826
2760
2802
2,183
+0.00(+0.00%)
Apr 20, 2018
2796
2820
2723
2802
1,713
-6.00(-0.21%)
Apr 19, 2018
2850
2874
2772
2808
2,004
-60.00(-2.09%)
Apr 18, 2018
2874
2886
2808
2868
2,610
+0.00(+0.00%)
Apr 17, 2018
2814
2880
2796
2868
2,455
+66.00(+2.36%)
Apr 16, 2018
2838
2838
2778
2802
1,346
+0.00(+0.00%)
Apr 13, 2018
2832
2832
2748
2802
1,215
-12.00(-0.43%)
Apr 12, 2018
2838
2844
2796
2814
2,410
-6.00(-0.21%)
Apr 11, 2018
2784
2835
2784
2820
2,092
+6.00(+0.21%)
Apr 10, 2018
2820
2844
2778
2814
3,871
+36.00(+1.30%)
Apr 09, 2018
2766
2832
2748
2778
2,137
+48.00(+1.76%)
Apr 06, 2018
2730
2790
2694
2730
2,804
-24.00(-0.87%)
Apr 05, 2018
2880
2891
2730
2754
2,262
-90.00(-3.16%)
Apr 04, 2018
2706
2868
2706
2844
2,749
+90.00(+3.27%)
Apr 03, 2018
2700
2796
2676
2754
3,293
+78.00(+2.91%)
Apr 02, 2018
2808
2838
2646
2676
4,605
-162.00(-5.71%)
Mar 29, 2018
2838
2838
2838
0
-12.00(-0.42%)
Mar 28, 2018
2844
2904
2784
2850
2,513
+18.00(+0.64%)
Mar 27, 2018
2904
2952
2820
2832
2,499
-78.00(-2.68%)
Mar 26, 2018
2802
2922
2778
2910
4,769
+168.00(+6.13%)
Mar 23, 2018
2814
2850
2742
2742
3,489
-66.00(-2.35%)
Mar 22, 2018
2844
2892
2802
2808
4,056
-90.00(-3.11%)
Mar 21, 2018
2922
2976
2880
2898
2,715
-30.00(-1.02%)
Mar 20, 2018
2952
2994
2892
2928
1,989
-18.00(-0.61%)
Mar 19, 2018
2994
2994
2880
2946
3,467
-60.00(-2.00%)
Mar 16, 2018
2892
3036
2892
3006
8,846
+120.00(+4.16%)
Mar 15, 2018
3042
3060
2880
2886
3,755
-138.00(-4.56%)
Mar 14, 2018
3084
3120
2988
3024
3,587
-48.00(-1.56%)
Mar 13, 2018
3090
3126
3042
3072
2,362
+0.00(+0.00%)
Mar 12, 2018
3066
3120
3054
3072
3,022
-6.00(-0.19%)
Mar 09, 2018
3084
3132
3030
3078
3,881
+0.00(+0.00%)
Mar 08, 2018
3126
3147
3054
3078
3,091
-24.00(-0.77%)
Mar 07, 2018
2964
3108
2940
3102
5,594
+114.00(+3.82%)
Mar 06, 2018
3114
3114
2946
2988
5,890
-126.00(-4.05%)
Mar 05, 2018
2940
3123
2940
3114
6,892
+168.00(+5.70%)
Mar 02, 2018
2898
2958
2856
2946
3,574
+24.00(+0.82%)
Mar 01, 2018
2844
2955
2826
2922
5,808
+72.00(+2.53%)
Feb 28, 2018
2982
2982
2832
2850
3,926
-54.00(-1.86%)
Feb 27, 2018
2988
2988
2850
2904
27,639
-72.00(-2.42%)
Feb 26, 2018
3120
3141
2946
2976
6,277
-150.00(-4.80%)
Feb 23, 2018
3120
3216
2928
3126
12,574
-42.00(-1.33%)
Feb 22, 2018
3156
3210
3126
3168
4,322
+36.00(+1.15%)
Feb 21, 2018
3054
3156
3000
3132
3,820
+96.00(+3.16%)
Feb 20, 2018
3126
3179
2982
3036
6,378
-60.00(-1.94%)
Feb 16, 2018
3096
3096
3096
0
+84.00(+2.79%)
Feb 15, 2018
3108
3138
2820
3012
7,199
-60.00(-1.95%)
Feb 14, 2018
2958
3102
2946
3072
6,056
+78.00(+2.61%)
Feb 13, 2018
3030
2994
3,279
+24.00(+0.81%)
Feb 12, 2018
2886
3006
2862
2970
3,219
+84.00(+2.91%)
Feb 09, 2018
2880
2946
2742
2886
4,681
+24.00(+0.84%)
Feb 08, 2018
3018
3048
2838
2862
3,381
-156.00(-5.17%)
Feb 07, 2018
3036
3042
2970
3018
3,491
+30.00(+1.00%)
Feb 06, 2018
2784
3012
2766
2988
4,641
+12.00(+0.40%)
Feb 05, 2018
3000
3060
2904
2976
2,599
-60.00(-1.98%)
Feb 02, 2018
3120
3138
3036
3036
3,566
-114.00(-3.62%)
Feb 01, 2018
3108
3189
3078
3150
4,522
+36.00(+1.16%)
Jan 31, 2018
3210
3234
3090
3114
3,776
-60.00(-1.89%)
Jan 30, 2018
3258
3258
3165
3174
3,283
-126.00(-3.82%)
Jan 29, 2018
3246
3324
3216
3300
3,247
+30.00(+0.92%)
Jan 26, 2018
3216
3282
3186
3270
4,150
+72.00(+2.25%)
Jan 25, 2018
3282
3319
3168
3198
4,712
-54.00(-1.66%)
Jan 24, 2018
3336
3336
3186
3252
5,087
-84.00(-2.52%)
Jan 23, 2018
3276
3372
3240
3336
4,788
+30.00(+0.91%)
Jan 22, 2018
3294
3360
3228
3306
9,298
+42.00(+1.29%)
Jan 19, 2018
3438
3462
3192
3264
33,233
+264.00(+8.80%)
Jan 18, 2018
2982
3240
2928
3000
14,033
+30.00(+1.01%)
Jan 17, 2018
3018
3066
2928
2970
7,347
-36.00(-1.20%)
Jan 16, 2018
3108
3188
2994
3006
7,687
-96.00(-3.09%)
Jan 12, 2018
3102
3102
3102
0
+30.00(+0.98%)
Jan 11, 2018
2916
3114
2898
3072
6,074
+156.00(+5.35%)
Jan 10, 2018
2928
2916
3,823
+126.00(+4.52%)
Jan 09, 2018
2724
2808
2658
2790
4,672
+102.00(+3.79%)
Jan 08, 2018
2772
2787
2637
2688
8,171
-138.00(-4.88%)
Jan 05, 2018
2532
2892
2460
2826
21,972
+300.00(+11.88%)
Jan 04, 2018
2628
2652
2520
2526
3,896
-102.00(-3.88%)
Jan 03, 2018
2730
2730
2610
2628
5,368
-90.00(-3.31%)
Jan 02, 2018
2604
2790
2586
2718
5,767
+144.00(+5.59%)
Dec 29, 2017
2574
2574
2574
0
-132.00(-4.88%)
Dec 28, 2017
2682
2736
2658
2706
2,310
+18.00(+0.67%)
Dec 27, 2017
2676
2730
2646
2688
1,689
+24.00(+0.90%)
Dec 26, 2017
2586
2682
2586
2664
2,215
+72.00(+2.78%)
Dec 22, 2017
2610
2640
2574
2592
2,222
-18.00(-0.69%)
Dec 21, 2017
2550
2646
2550
2610
2,077
+60.00(+2.35%)
Dec 20, 2017
2550
2592
2490
2550
2,519
+12.00(+0.47%)
Dec 19, 2017
2544
2568
2490
2538
2,879
+12.00(+0.48%)
Dec 18, 2017
2532
2562
2478
2526
2,596
+0.00(+0.00%)
Dec 15, 2017
2490
2538
2466
2526
8,017
+42.00(+1.69%)
Dec 14, 2017
2544
2556
2466
2484
3,122
-72.00(-2.82%)
Dec 13, 2017
2466
2622
2466
2556
3,691
+90.00(+3.65%)
Dec 12, 2017
2448
2502
2442
2466
2,942
+18.00(+0.74%)
Dec 11, 2017
2550
2568
2448
2448
5,506
-78.00(-3.09%)
Dec 08, 2017
2502
2574
2490
2526
4,203
+36.00(+1.45%)
Dec 07, 2017
2454
2490
2394
2490
6,217
+48.00(+1.97%)
Dec 06, 2017
2448
2472
2430
2442
3,100
-12.00(-0.49%)
Dec 05, 2017
2514
2556
2442
2454
4,218
-42.00(-1.68%)
Dec 04, 2017
2514
2520
2463
2496
6,375
+0.00(+0.00%)
Dec 01, 2017
2424
2520
2406
2496
4,458
+60.00(+2.46%)
Nov 30, 2017
2460
2478
2418
2436
4,096
-24.00(-0.98%)
Nov 29, 2017
2412
2508
2379
2460
4,137
+48.00(+1.99%)
Nov 28, 2017
2436
2454
2394
2412
6,724
+12.00(+0.50%)
Nov 27, 2017
2460
2481
2364
2400
5,481
-60.00(-2.44%)
Nov 24, 2017
2454
2529
2411
2460
4,233
+30.00(+1.23%)
Nov 22, 2017
2454
2484
2418
2430
10,238
+18.00(+0.75%)
Nov 21, 2017
2358
2430
2358
2412
9,358
+72.00(+3.08%)
Nov 20, 2017
2154
2358
2122
2340
12,463
+204.00(+9.55%)
Nov 17, 2017
2052
2160
2040
2136
8,589
+66.00(+3.19%)
Nov 16, 2017
1986
2100
1986
2070
23,702
+30.00(+1.47%)
Nov 15, 2017
2250
2262
2022
2040
82,137
-1344.00(-39.72%)
Nov 14, 2017
3330
3390
3294
3384
3,925
+60.00(+1.81%)
Nov 13, 2017
3324
3397
3294
3324
4,605
-30.00(-0.89%)
Nov 10, 2017
3390
3432
3294
3354
3,767
-48.00(-1.41%)
Nov 09, 2017
3372
3486
3371
3402
4,754
-36.00(-1.05%)
Nov 08, 2017
3336
3456
3306
3438
5,106
+138.00(+4.18%)
Nov 07, 2017
3336
3336
3222
3300
3,082
-30.00(-0.90%)
Nov 06, 2017
3312
3372
3276
3330
3,253
+6.00(+0.18%)
Nov 03, 2017
3270
3354
3270
3324
3,900
+60.00(+1.84%)
Nov 02, 2017
3342
3342
3228
3264
5,860
-114.00(-3.37%)
Nov 01, 2017
3198
3552
3198
3378
7,885
+189.00(+5.93%)
Oct 31, 2017
3078
3324
2922
3189
5,766
-87.00(-2.66%)
Oct 30, 2017
3234
3384
3228
3276
6,517
+54.00(+1.68%)
Oct 27, 2017
3120
3228
3090
3222
4,144
+102.00(+3.27%)
Oct 26, 2017
3096
3138
3042
3120
3,077
-6.00(-0.19%)
Oct 25, 2017
3138
3174
2974
3126
2,793
-6.00(-0.19%)
Oct 24, 2017
3144
3192
3078
3132
4,054
-12.00(-0.38%)
Oct 23, 2017
3246
3276
3126
3144
4,209
-120.00(-3.68%)
Oct 20, 2017
3228
3312
3180
3264
5,161
+60.00(+1.87%)
Oct 19, 2017
3210
3252
3162
3204
3,869
-42.00(-1.29%)
Oct 18, 2017
3204
3288
3192
3246
5,464
+48.00(+1.50%)
Oct 17, 2017
3138
3234
3108
3198
3,944
+72.00(+2.30%)
Oct 16, 2017
3126
3168
3078
3126
4,249
+24.00(+0.77%)
Oct 13, 2017
3084
3102
3024
3102
3,616
+42.00(+1.37%)
Oct 12, 2017
3078
3104
3012
3060
5,751
-42.00(-1.35%)
Oct 11, 2017
3054
3162
3028
3102
4,569
+60.00(+1.97%)
Oct 10, 2017
3042
3054
2982
3042
2,680
+36.00(+1.20%)
Oct 09, 2017
3048
3078
2988
3006
3,227
-54.00(-1.76%)
Oct 06, 2017
3150
3174
2964
3060
6,278
-138.00(-4.32%)
Oct 05, 2017
3072
3210
3030
3198
5,530
+114.00(+3.70%)
Oct 04, 2017
3156
3216
3078
3084
5,231
-66.00(-2.10%)
Oct 03, 2017
3090
3162
2962
3150
11,304
+30.00(+0.96%)
Oct 02, 2017
2838
3126
2790
3120
14,489
+282.00(+9.94%)
Sep 29, 2017
2814
2862
2778
2838
4,612
+36.00(+1.28%)
Sep 28, 2017
2826
2826
2742
2802
8,844
-12.00(-0.43%)
Sep 27, 2017
2730
2814
8,242
-12.00(-0.42%)
Sep 26, 2017
2814
2880
2814
2826
3,650
-42.00(-1.46%)
Sep 25, 2017
2820
2910
2790
2868
6,240
+54.00(+1.92%)
Sep 22, 2017
2826
2844
2778
2814
2,639
-18.00(-0.64%)
Sep 21, 2017
2874
2892
2808
2832
3,290
-36.00(-1.26%)
Sep 20, 2017
2814
2874
2796
2868
3,865
+66.00(+2.36%)
Sep 19, 2017
2784
2808
2742
2802
3,504
+36.00(+1.30%)
Sep 18, 2017
2748
2790
2718
2766
4,281
+12.00(+0.44%)
Sep 15, 2017
2778
2790
2724
2754
12,226
-18.00(-0.65%)
Sep 14, 2017
2766
2814
2748
2772
4,392
+6.00(+0.22%)
Sep 13, 2017
2784
2820
2757
2766
3,950
-18.00(-0.65%)
Sep 12, 2017
2772
2808
2748
2784
3,592
+0.00(+0.00%)
Sep 11, 2017
2760
2814
2712
2784
5,212
+48.00(+1.75%)
Sep 08, 2017
2670
2778
2652
2736
4,680
+66.00(+2.47%)
Sep 07, 2017
2742
2874
2670
2670
7,490
-66.00(-2.41%)
Sep 06, 2017
2610
2790
2574
2736
7,467
+138.00(+5.31%)
Sep 05, 2017
2586
2616
2544
2598
6,513
-6.00(-0.23%)
Sep 01, 2017
2550
2704
2502
2604
8,498
+108.00(+4.33%)
Aug 31, 2017
2382
2538
2370
2496
11,013
+150.00(+6.39%)
Aug 30, 2017
2358
2376
2258
2346
12,675
+12.00(+0.51%)
Aug 29, 2017
2166
2382
2154
2334
74,474
-750.00(-24.32%)
Aug 28, 2017
3060
3192
3060
3084
9,117
+66.00(+2.19%)
Aug 25, 2017
2826
3066
2784
3018
8,899
+258.00(+9.35%)
Aug 24, 2017
2718
2766
2682
2760
3,852
+42.00(+1.55%)
Aug 23, 2017
2730
2736
2646
2718
2,927
-30.00(-1.09%)
Aug 22, 2017
2634
2757
2628
2748
3,404
+126.00(+4.81%)
Aug 21, 2017
2616
2658
2580
2622
2,671
-6.00(-0.23%)
Aug 18, 2017
2598
2655
2568
2628
3,515
+12.00(+0.46%)
Aug 17, 2017
2568
2682
2520
2616
5,713
+30.00(+1.16%)
Aug 16, 2017
2556
2598
2520
2586
2,587
+42.00(+1.65%)
Aug 15, 2017
2610
2622
2544
2544
1,918
-54.00(-2.08%)
Aug 14, 2017
2574
2634
2568
2598
2,520
+36.00(+1.41%)
Aug 11, 2017
2466
2574
2418
2562
3,601
+108.00(+4.40%)
Aug 10, 2017
2460
2511
2418
2454
3,862
-24.00(-0.97%)
Aug 09, 2017
2526
2532
2466
2478
3,425
-66.00(-2.59%)
Aug 08, 2017
2646
2667
2532
2544
3,442
-120.00(-4.50%)
Aug 07, 2017
2700
2841
2634
2664
6,515
+93.00(+3.62%)
Aug 04, 2017
2628
2664
2556
2571
4,208
-39.00(-1.49%)
Aug 03, 2017
2676
2700
2568
2610
6,610
-60.00(-2.25%)
Aug 02, 2017
2622
2706
2616
2670
4,577
+60.00(+2.30%)
Aug 01, 2017
2610
2640
2556
2610
4,925
+12.00(+0.46%)
Jul 31, 2017
2592
2622
2565
2598
5,104
-6.00(-0.23%)
Jul 28, 2017
2598
2628
2538
2604
4,240
+0.00(+0.00%)
Jul 27, 2017
2382
2742
2352
2604
7,449
-102.00(-3.77%)
Jul 26, 2017
2742
2766
2667
2706
5,242
-36.00(-1.31%)
Jul 25, 2017
2706
2784
2676
2742
9,601
+54.00(+2.01%)
Jul 24, 2017
2478
2700
2439
2688
9,081
+210.00(+8.47%)
Jul 21, 2017
2520
2580
2448
2478
8,441
-30.00(-1.20%)
Jul 20, 2017
2580
2424
2508
5,906
+66.00(+2.70%)
Jul 19, 2017
2424
2460
2370
2442
4,983
+30.00(+1.24%)
Jul 18, 2017
2430
2430
2382
2412
3,623
-24.00(-0.99%)
Jul 17, 2017
2454
2508
2421
2436
3,288
-24.00(-0.98%)
Jul 14, 2017
2502
2502
2454
2460
3,543
-42.00(-1.68%)
Jul 13, 2017
2424
2520
2400
2502
4,044
+84.00(+3.47%)
Jul 12, 2017
2430
2448
2388
2418
2,989
+6.00(+0.25%)
Jul 11, 2017
2436
2472
2394
2412
5,463
-42.00(-1.71%)
Jul 10, 2017
2496
2496
2430
2454
4,222
-48.00(-1.92%)
Jul 07, 2017
2442
2502
2415
2502
4,588
+72.00(+2.96%)
Jul 06, 2017
2430
2460
2406
2430
4,715
-30.00(-1.22%)
Jul 05, 2017
2400
2490
2382
2460
6,679
+48.00(+1.99%)
Jul 03, 2017
2382
2418
2352
2412
3,527
+48.00(+2.03%)
Jun 30, 2017
2346
2400
2322
2364
3,719
+18.00(+0.77%)
Jun 29, 2017
2370
2388
2322
2346
5,227
-24.00(-1.01%)
Jun 28, 2017
2298
2370
2280
2370
10,600
+84.00(+3.67%)
Jun 27, 2017
2304
2346
2286
2286
6,884
-18.00(-0.78%)
Jun 26, 2017
2358
2358
2268
2304
7,221
-30.00(-1.29%)
Jun 23, 2017
2232
2352
2226
2334
11,011
+96.00(+4.29%)
Jun 22, 2017
2256
2328
2220
2238
9,743
-6.00(-0.27%)
Jun 21, 2017
2202
2256
2178
2244
9,850
+66.00(+3.03%)
Jun 20, 2017
2136
2208
2088
2178
7,890
+42.00(+1.97%)
Jun 19, 2017
2082
2148
2064
2136
4,787
+66.00(+3.19%)
Jun 16, 2017
2034
2082
2016
2070
20,298
+18.00(+0.88%)
Jun 15, 2017
2058
2058
1998
2052
5,907
-18.00(-0.87%)
Jun 14, 2017
2046
2106
2040
2070
6,139
+18.00(+0.88%)
Jun 13, 2017
2058
2082
2010
2052
9,782
-12.00(-0.58%)
Jun 12, 2017
2034
2100
2016
2064
13,658
+36.00(+1.78%)
Jun 09, 2017
1938
2044
1927
2028
13,455
+84.00(+4.32%)
Jun 08, 2017
1842
1980
1821
1944
10,799
+114.00(+6.23%)
Jun 07, 2017
1842
1854
1776
1830
7,131
-12.00(-0.65%)
Jun 06, 2017
1992
2052
1800
1842
28,076
+6.00(+0.33%)
Jun 05, 2017
1830
1854
1782
1836
10,320
+12.00(+0.66%)
Jun 02, 2017
1782
1836
1770
1824
6,360
+60.00(+3.40%)
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.