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
Cara Therapeutics
(NQ:
CARA
)
0.6951
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 5, 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
6.390
6.680
6.310
6.460
1,530,383
+0.09(+1.41%)
May 27, 2016
6.250
6.370
6.370
6.370
627,900
+0.12(+1.92%)
May 26, 2016
6.270
6.320
6.030
6.250
433,903
+0.01(+0.16%)
May 25, 2016
6.210
6.350
6.110
6.240
391,119
+0.05(+0.81%)
May 24, 2016
6.210
6.350
5.850
6.190
798,438
+0.04(+0.65%)
May 23, 2016
5.830
6.200
5.820
6.150
595,596
+0.35(+6.03%)
May 20, 2016
5.560
5.880
5.470
5.800
495,526
+0.30(+5.45%)
May 19, 2016
5.660
5.860
5.410
5.500
405,847
-0.16(-2.83%)
May 18, 2016
5.470
5.870
5.470
5.660
401,606
+0.16(+2.91%)
May 17, 2016
5.520
5.630
5.380
5.500
360,877
+0.02(+0.36%)
May 16, 2016
5.280
5.630
5.270
5.480
469,798
+0.26(+4.98%)
May 13, 2016
5.220
5.370
5.110
5.220
324,080
+0.01(+0.19%)
May 12, 2016
5.660
5.807
5.010
5.210
679,697
-0.43(-7.62%)
May 11, 2016
5.740
5.950
5.600
5.640
454,758
-0.13(-2.25%)
May 10, 2016
5.550
5.790
5.330
5.770
519,960
+0.29(+5.29%)
May 09, 2016
5.530
5.620
5.330
5.480
630,397
-0.08(-1.44%)
May 06, 2016
5.500
5.990
5.270
5.560
579,329
-0.01(-0.18%)
May 05, 2016
5.790
5.950
5.510
5.570
544,787
-0.24(-4.13%)
May 04, 2016
6.150
6.183
5.750
5.810
614,626
-0.32(-5.22%)
May 03, 2016
6.080
6.350
5.910
6.130
438,139
+0.02(+0.33%)
May 02, 2016
6.200
6.200
5.900
6.110
466,906
+0.01(+0.16%)
Apr 29, 2016
6.420
6.580
6.000
6.100
687,634
-0.42(-6.44%)
Apr 28, 2016
6.130
6.780
5.820
6.520
1,127,568
+0.44(+7.24%)
Apr 27, 2016
6.310
6.389
6.000
6.080
1,143,660
-0.26(-4.10%)
Apr 26, 2016
6.820
7.040
6.210
6.340
888,588
-0.52(-7.58%)
Apr 25, 2016
6.770
7.180
6.600
6.860
951,512
+0.23(+3.47%)
Apr 22, 2016
7.100
7.143
6.450
6.630
1,214,330
-0.48(-6.75%)
Apr 21, 2016
7.610
7.620
6.940
7.110
1,805,583
-0.57(-7.42%)
Apr 20, 2016
8.990
9.000
7.454
7.680
3,202,189
-0.54(-6.57%)
Apr 19, 2016
8.210
8.690
7.730
8.220
1,178,544
+0.10(+1.23%)
Apr 18, 2016
7.470
8.160
7.400
8.120
678,479
+0.72(+9.73%)
Apr 15, 2016
7.480
7.590
7.220
7.400
368,171
-0.12(-1.60%)
Apr 14, 2016
7.490
8.000
7.300
7.520
659,192
+0.08(+1.08%)
Apr 13, 2016
7.150
7.480
7.010
7.440
497,925
+0.38(+5.38%)
Apr 12, 2016
6.600
7.100
6.450
7.060
621,597
+0.45(+6.81%)
Apr 11, 2016
6.660
6.880
6.470
6.610
351,274
-0.05(-0.75%)
Apr 08, 2016
6.900
6.949
6.440
6.660
388,116
-0.14(-2.06%)
Apr 07, 2016
6.900
7.000
6.675
6.800
403,153
-0.11(-1.59%)
Apr 06, 2016
6.780
6.920
6.510
6.910
509,713
+0.22(+3.29%)
Apr 05, 2016
6.850
7.060
6.540
6.690
663,152
-0.15(-2.19%)
Apr 04, 2016
6.680
7.355
6.570
6.840
696,006
+0.24(+3.64%)
Apr 01, 2016
6.210
6.780
6.128
6.600
638,556
+0.38(+6.11%)
Mar 31, 2016
6.000
6.390
5.970
6.220
481,999
+0.22(+3.67%)
Mar 30, 2016
6.140
6.540
5.770
6.000
633,546
-0.07(-1.15%)
Mar 29, 2016
5.670
6.125
5.460
6.070
528,068
+0.33(+5.75%)
Mar 28, 2016
5.970
6.050
5.550
5.740
357,208
-0.10(-1.71%)
Mar 24, 2016
5.680
5.840
5.840
5.840
797,100
+0.07(+1.21%)
Mar 23, 2016
6.520
6.750
5.670
5.770
854,734
-0.75(-11.50%)
Mar 22, 2016
6.140
6.700
6.020
6.520
1,038,972
+0.25(+3.99%)
Mar 21, 2016
5.350
6.510
5.350
6.270
3,151,988
+1.10(+21.28%)
Mar 18, 2016
5.040
5.270
4.840
5.170
646,858
+0.21(+4.23%)
Mar 17, 2016
4.760
5.000
4.640
4.960
666,572
+0.21(+4.42%)
Mar 16, 2016
4.750
4.830
4.640
4.750
611,131
+0.08(+1.71%)
Mar 15, 2016
5.020
5.030
4.540
4.670
759,753
-0.36(-7.16%)
Mar 14, 2016
5.120
5.600
4.910
5.030
1,196,620
+0.27(+5.67%)
Mar 11, 2016
5.200
5.280
4.510
4.760
1,407,974
-0.47(-8.99%)
Mar 10, 2016
5.410
5.490
5.060
5.230
406,886
-0.07(-1.32%)
Mar 09, 2016
5.200
5.470
5.000
5.300
278,624
+0.17(+3.31%)
Mar 08, 2016
5.470
5.750
5.020
5.130
506,542
-0.40(-7.23%)
Mar 07, 2016
5.370
5.810
5.290
5.530
393,429
+0.14(+2.60%)
Mar 04, 2016
5.650
5.650
5.300
5.390
388,184
-0.25(-4.43%)
Mar 03, 2016
5.860
5.950
5.321
5.640
475,276
-0.18(-3.09%)
Mar 02, 2016
5.090
5.850
5.090
5.820
677,527
+0.73(+14.34%)
Mar 01, 2016
5.050
5.180
4.900
5.090
688,563
+0.17(+3.46%)
Feb 29, 2016
4.550
5.230
4.540
4.920
1,202,322
+0.16(+3.36%)
Feb 26, 2016
4.350
4.970
4.260
4.760
3,693,115
-2.15(-31.11%)
Feb 25, 2016
7.130
7.208
6.760
6.910
744,500
-0.26(-3.63%)
Feb 24, 2016
6.950
7.200
6.700
7.170
214,042
+0.18(+2.58%)
Feb 23, 2016
7.370
7.600
6.990
6.990
315,163
-0.42(-5.67%)
Feb 22, 2016
7.660
7.842
7.380
7.410
227,978
-0.19(-2.50%)
Feb 19, 2016
7.300
7.650
7.160
7.600
165,352
+0.30(+4.11%)
Feb 18, 2016
8.100
8.304
7.190
7.300
473,357
-0.77(-9.54%)
Feb 17, 2016
7.520
8.120
7.310
8.070
443,632
+0.60(+8.03%)
Feb 16, 2016
7.640
8.000
7.400
7.470
268,362
+0.01(+0.13%)
Feb 12, 2016
7.300
7.460
7.460
7.460
311,700
+0.25(+3.47%)
Feb 11, 2016
6.940
7.355
6.780
7.210
285,975
+0.06(+0.84%)
Feb 10, 2016
7.210
7.310
6.680
7.150
489,890
-0.02(-0.28%)
Feb 09, 2016
6.840
7.590
6.800
7.170
320,202
+0.22(+3.17%)
Feb 08, 2016
7.750
7.750
6.510
6.950
606,704
-0.93(-11.80%)
Feb 05, 2016
8.620
8.780
7.830
7.880
358,510
-0.82(-9.43%)
Feb 04, 2016
8.720
9.440
8.520
8.700
243,711
-0.12(-1.36%)
Feb 03, 2016
8.710
9.050
8.260
8.820
444,333
+0.22(+2.56%)
Feb 02, 2016
8.510
8.880
8.400
8.600
467,146
+0.02(+0.23%)
Feb 01, 2016
9.000
9.130
8.297
8.580
843,182
-0.42(-4.67%)
Jan 29, 2016
9.530
9.825
8.780
9.000
548,275
-0.44(-4.66%)
Jan 28, 2016
10.27
10.36
9.300
9.440
500,835
-0.72(-7.09%)
Jan 27, 2016
10.80
11.02
10.08
10.16
206,423
-0.67(-6.19%)
Jan 26, 2016
10.93
11.07
10.02
10.83
286,895
-0.20(-1.81%)
Jan 25, 2016
11.63
11.92
10.96
11.03
195,794
-0.62(-5.32%)
Jan 22, 2016
11.33
11.65
10.92
11.65
268,581
+0.64(+5.81%)
Jan 21, 2016
11.43
11.76
10.91
11.01
190,824
-0.44(-3.84%)
Jan 20, 2016
10.40
11.66
10.27
11.45
327,523
+0.48(+4.38%)
Jan 19, 2016
11.98
12.28
10.71
10.97
372,125
-0.98(-8.20%)
Jan 15, 2016
10.54
11.95
11.95
11.95
493,100
+0.80(+7.17%)
Jan 14, 2016
11.39
11.78
10.13
11.15
575,817
-0.16(-1.41%)
Jan 13, 2016
13.74
13.95
11.00
11.31
544,956
-2.21(-16.35%)
Jan 12, 2016
13.68
14.23
13.25
13.52
264,979
-0.01(-0.07%)
Jan 11, 2016
15.01
15.01
13.03
13.53
444,177
-1.39(-9.32%)
Jan 08, 2016
15.46
16.29
14.51
14.92
471,769
-0.12(-0.80%)
Jan 07, 2016
16.43
16.55
14.95
15.04
518,104
-1.87(-11.06%)
Jan 06, 2016
17.20
17.69
16.72
16.91
609,835
-0.63(-3.59%)
Jan 05, 2016
16.73
17.60
16.61
17.54
358,721
+0.85(+5.09%)
Jan 04, 2016
16.74
17.00
16.07
16.69
346,604
-0.17(-1.01%)
Dec 31, 2015
16.32
16.86
16.86
16.86
604,900
+1.07(+6.78%)
Dec 30, 2015
16.05
16.43
15.43
15.79
124,166
-0.33(-2.05%)
Dec 29, 2015
15.52
16.17
15.04
16.12
270,686
+0.75(+4.88%)
Dec 28, 2015
15.40
15.88
15.07
15.37
286,549
-0.05(-0.32%)
Dec 24, 2015
15.59
15.42
15.42
15.42
122,300
-0.18(-1.15%)
Dec 23, 2015
15.45
15.87
15.25
15.60
189,718
+0.30(+1.96%)
Dec 22, 2015
15.68
15.88
15.17
15.30
120,653
-0.36(-2.30%)
Dec 21, 2015
15.47
15.76
15.00
15.66
154,608
+0.32(+2.09%)
Dec 18, 2015
15.31
15.82
15.12
15.34
301,062
+0.02(+0.13%)
Dec 17, 2015
15.94
16.15
15.05
15.32
212,044
-0.47(-2.98%)
Dec 16, 2015
15.56
15.89
15.34
15.79
137,010
+0.46(+3.00%)
Dec 15, 2015
14.78
15.48
14.60
15.33
315,633
+0.66(+4.50%)
Dec 14, 2015
15.29
15.88
14.39
14.67
299,869
-0.50(-3.30%)
Dec 11, 2015
15.91
16.21
15.13
15.17
296,536
-1.05(-6.47%)
Dec 10, 2015
15.84
16.33
15.45
16.22
390,846
+0.22(+1.37%)
Dec 09, 2015
17.65
17.65
15.84
16.00
1,844,554
+0.82(+5.40%)
Dec 08, 2015
13.59
15.61
13.50
15.18
867,770
+1.40(+10.16%)
Dec 07, 2015
14.15
14.49
13.35
13.78
302,623
-0.53(-3.70%)
Dec 04, 2015
14.57
14.77
14.09
14.31
463,582
-0.28(-1.92%)
Dec 03, 2015
15.46
15.46
14.43
14.59
653,962
-0.90(-5.81%)
Dec 02, 2015
15.80
16.15
15.37
15.49
256,296
-0.30(-1.90%)
Dec 01, 2015
16.54
16.57
15.45
15.79
241,126
-0.76(-4.59%)
Nov 30, 2015
17.34
17.34
16.00
16.55
359,304
-0.51(-2.99%)
Nov 27, 2015
16.76
17.23
16.55
17.06
81,954
+0.29(+1.73%)
Nov 25, 2015
16.40
16.77
16.77
16.77
311,400
+0.30(+1.82%)
Nov 24, 2015
15.73
16.70
15.69
16.47
218,640
+0.63(+3.98%)
Nov 23, 2015
15.65
16.23
15.24
15.84
275,629
+0.12(+0.76%)
Nov 20, 2015
15.21
15.90
14.89
15.72
157,322
+0.61(+4.04%)
Nov 19, 2015
15.65
15.86
14.71
15.11
132,745
-0.60(-3.82%)
Nov 18, 2015
15.19
15.74
14.76
15.71
161,858
+0.63(+4.18%)
Nov 17, 2015
15.41
15.96
14.87
15.08
196,338
-0.24(-1.57%)
Nov 16, 2015
16.00
16.25
14.81
15.32
223,135
-0.80(-4.96%)
Nov 13, 2015
14.93
16.44
14.75
16.12
196,615
+1.09(+7.25%)
Nov 12, 2015
15.73
16.00
14.91
15.03
174,706
-0.85(-5.35%)
Nov 11, 2015
17.25
17.26
15.83
15.88
260,062
-1.37(-7.94%)
Nov 10, 2015
16.25
18.12
15.25
17.25
566,441
+1.47(+9.32%)
Nov 09, 2015
15.41
16.06
15.23
15.78
174,004
+0.37(+2.40%)
Nov 06, 2015
15.49
15.85
14.30
15.41
248,089
-0.08(-0.52%)
Nov 05, 2015
16.45
16.45
15.35
15.49
242,395
-0.78(-4.79%)
Nov 04, 2015
15.56
16.37
15.10
16.27
289,888
+0.95(+6.20%)
Nov 03, 2015
15.47
15.90
15.04
15.32
217,999
-0.24(-1.54%)
Nov 02, 2015
14.20
15.56
13.98
15.56
387,609
+1.39(+9.81%)
Oct 30, 2015
15.14
15.14
13.89
14.17
179,506
-0.96(-6.35%)
Oct 29, 2015
15.39
15.98
15.01
15.13
220,866
-0.45(-2.89%)
Oct 28, 2015
14.99
15.66
14.63
15.58
228,096
+0.58(+3.87%)
Oct 27, 2015
14.58
15.21
14.27
15.00
218,330
+0.43(+2.95%)
Oct 26, 2015
14.34
14.99
14.10
14.57
260,284
+0.10(+0.69%)
Oct 23, 2015
14.44
14.90
14.01
14.47
141,800
+0.30(+2.12%)
Oct 22, 2015
14.30
14.60
13.58
14.17
208,283
+0.02(+0.14%)
Oct 21, 2015
14.60
14.74
13.34
14.15
278,801
-0.31(-2.14%)
Oct 20, 2015
15.42
15.44
14.07
14.46
248,564
-0.93(-6.04%)
Oct 19, 2015
14.52
15.58
14.27
15.39
345,548
+0.83(+5.70%)
Oct 16, 2015
14.69
15.42
14.00
14.56
289,134
-0.07(-0.48%)
Oct 15, 2015
13.38
14.65
13.39
14.63
235,663
+1.24(+9.26%)
Oct 14, 2015
13.52
14.03
13.17
13.39
225,907
-0.14(-1.03%)
Oct 13, 2015
14.19
14.77
13.49
13.53
154,571
-0.66(-4.65%)
Oct 12, 2015
14.54
14.63
13.85
14.19
154,237
-0.21(-1.46%)
Oct 09, 2015
14.81
15.11
14.19
14.40
231,660
-0.18(-1.23%)
Oct 08, 2015
14.83
14.83
13.80
14.58
275,513
-0.42(-2.80%)
Oct 07, 2015
14.08
15.49
13.57
15.00
292,955
+0.87(+6.16%)
Oct 06, 2015
14.87
15.63
13.31
14.13
335,842
-0.97(-6.42%)
Oct 05, 2015
14.90
15.74
14.09
15.10
294,548
+0.49(+3.35%)
Oct 02, 2015
13.84
15.00
13.46
14.61
393,343
+0.60(+4.28%)
Oct 01, 2015
14.44
14.44
13.30
14.01
411,071
-0.28(-1.96%)
Sep 30, 2015
12.57
14.43
12.55
14.29
1,153,119
+2.03(+16.56%)
Sep 29, 2015
13.98
14.78
12.14
12.26
622,163
-1.75(-12.49%)
Sep 28, 2015
16.16
16.31
13.61
14.01
929,416
-2.14(-13.25%)
Sep 25, 2015
20.16
20.32
15.80
16.15
785,889
-3.88(-19.37%)
Sep 24, 2015
20.07
20.63
19.40
20.03
351,021
-0.17(-0.84%)
Sep 23, 2015
19.99
20.38
19.70
20.20
161,848
+0.20(+1.00%)
Sep 22, 2015
20.65
20.79
19.82
20.00
219,312
-0.91(-4.35%)
Sep 21, 2015
21.97
22.07
19.99
20.91
368,268
-0.78(-3.60%)
Sep 18, 2015
21.23
21.92
20.90
21.69
219,558
+0.07(+0.32%)
Sep 17, 2015
20.79
21.75
20.72
21.62
207,939
+0.94(+4.55%)
Sep 16, 2015
20.92
21.10
20.43
20.68
145,217
-0.27(-1.29%)
Sep 15, 2015
20.37
21.97
20.00
20.95
213,651
+0.65(+3.20%)
Sep 14, 2015
20.83
21.00
20.13
20.30
138,226
-0.59(-2.82%)
Sep 11, 2015
20.21
21.22
20.21
20.89
255,748
+0.45(+2.20%)
Sep 10, 2015
19.80
20.49
19.68
20.44
314,713
+0.41(+2.05%)
Sep 09, 2015
19.37
21.59
19.35
20.03
355,608
+0.74(+3.84%)
Sep 08, 2015
19.30
19.66
18.97
19.29
265,144
+0.28(+1.47%)
Sep 04, 2015
18.68
19.01
19.01
19.01
208,100
+0.08(+0.42%)
Sep 03, 2015
19.54
19.99
18.76
18.93
302,524
-0.62(-3.17%)
Sep 02, 2015
18.72
19.58
18.30
19.55
185,320
+1.00(+5.39%)
Sep 01, 2015
18.46
18.99
18.34
18.55
203,613
-0.41(-2.16%)
Aug 31, 2015
19.16
19.85
18.82
18.96
654,820
-0.29(-1.51%)
Aug 28, 2015
19.00
19.31
18.71
19.25
167,001
+0.25(+1.32%)
Aug 27, 2015
18.29
19.49
18.29
19.00
265,440
+0.76(+4.17%)
Aug 26, 2015
19.24
19.60
16.90
18.24
639,408
-0.79(-4.15%)
Aug 25, 2015
19.81
19.85
18.90
19.03
378,454
+0.20(+1.06%)
Aug 24, 2015
19.84
20.20
17.00
18.83
578,827
-2.18(-10.38%)
Aug 21, 2015
20.52
21.53
19.95
21.01
425,377
-0.03(-0.14%)
Aug 20, 2015
21.57
22.02
20.96
21.04
329,775
-0.41(-1.91%)
Aug 19, 2015
21.40
21.93
21.02
21.45
166,978
-0.08(-0.37%)
Aug 18, 2015
22.02
22.35
21.41
21.53
193,403
-0.46(-2.09%)
Aug 17, 2015
21.97
22.19
21.70
21.99
423,297
+0.08(+0.37%)
Aug 14, 2015
22.00
22.28
21.50
21.91
234,728
-0.09(-0.41%)
Aug 13, 2015
22.86
23.61
21.93
22.00
452,323
-0.69(-3.04%)
Aug 12, 2015
22.00
22.99
21.34
22.69
438,309
+0.45(+2.02%)
Aug 11, 2015
22.36
22.68
21.04
22.24
489,906
-0.15(-0.67%)
Aug 10, 2015
21.50
22.50
21.39
22.39
292,931
+1.00(+4.68%)
Aug 07, 2015
22.17
22.60
20.63
21.39
928,012
-0.77(-3.47%)
Aug 06, 2015
23.03
23.23
21.51
22.16
675,856
-0.76(-3.32%)
Aug 05, 2015
22.48
23.39
22.28
22.92
421,574
+0.80(+3.62%)
Aug 04, 2015
21.92
23.03
21.54
22.12
479,233
+0.30(+1.37%)
Aug 03, 2015
21.50
22.35
20.91
21.82
672,905
+0.51(+2.39%)
Jul 31, 2015
19.50
21.31
19.23
21.31
842,553
+1.81(+9.28%)
Jul 30, 2015
19.10
19.63
18.58
19.50
3,256,410
+0.20(+1.04%)
Jul 29, 2015
19.25
19.35
18.59
19.30
471,589
-0.01(-0.05%)
Jul 28, 2015
19.45
19.84
18.80
19.31
406,644
-0.47(-2.38%)
Jul 27, 2015
20.08
20.16
18.94
19.78
401,813
-0.65(-3.18%)
Jul 24, 2015
19.25
21.00
18.65
20.43
877,971
+1.44(+7.58%)
Jul 23, 2015
19.47
21.71
18.05
18.99
3,430,113
+3.15(+19.89%)
Jul 22, 2015
15.53
16.07
15.03
15.84
448,720
+0.05(+0.32%)
Jul 21, 2015
15.33
15.96
15.11
15.79
242,282
+0.32(+2.07%)
Jul 20, 2015
15.88
15.88
15.02
15.47
269,528
-0.19(-1.21%)
Jul 17, 2015
15.65
15.89
15.01
15.66
300,231
+0.18(+1.16%)
Jul 16, 2015
14.94
15.63
14.73
15.48
443,042
+0.75(+5.09%)
Jul 15, 2015
13.70
14.85
13.64
14.73
475,586
+1.00(+7.28%)
Jul 14, 2015
13.61
13.81
13.41
13.73
364,115
+0.23(+1.70%)
Jul 13, 2015
13.44
13.58
13.02
13.50
438,176
+0.22(+1.66%)
Jul 10, 2015
12.96
13.63
12.90
13.28
467,488
+0.52(+4.08%)
Jul 09, 2015
12.77
12.89
12.60
12.76
88,529
+0.15(+1.19%)
Jul 08, 2015
12.49
12.83
12.42
12.61
164,961
-0.14(-1.10%)
Jul 07, 2015
12.85
12.90
12.17
12.75
328,435
-0.04(-0.31%)
Jul 06, 2015
12.64
13.05
12.33
12.79
197,251
+0.06(+0.47%)
Jul 02, 2015
12.63
12.73
12.73
12.73
154,500
+0.17(+1.35%)
Jul 01, 2015
11.66
12.82
11.66
12.56
515,689
+0.41(+3.37%)
Jun 30, 2015
11.09
12.29
10.94
12.15
384,079
+1.17(+10.66%)
Jun 29, 2015
11.94
11.99
10.87
10.98
451,306
-0.90(-7.58%)
Jun 26, 2015
12.08
12.20
11.61
11.88
1,563,989
-0.23(-1.90%)
Jun 25, 2015
11.95
12.30
11.69
12.11
343,384
+0.26(+2.19%)
Jun 24, 2015
11.30
11.86
11.29
11.85
500,069
+0.53(+4.68%)
Jun 23, 2015
11.42
11.56
11.25
11.32
132,432
+0.01(+0.09%)
Jun 22, 2015
11.29
11.46
11.23
11.31
149,607
+0.01(+0.09%)
Jun 19, 2015
11.46
11.60
11.31
11.30
242,504
-0.08(-0.70%)
Jun 18, 2015
11.34
11.58
11.18
11.38
174,801
+0.02(+0.18%)
Jun 17, 2015
11.04
11.46
10.76
11.36
182,788
+0.41(+3.74%)
Jun 16, 2015
10.96
11.48
10.83
10.95
258,326
+0.13(+1.20%)
Jun 15, 2015
10.00
10.96
9.960
10.82
338,829
+0.80(+7.98%)
Jun 12, 2015
10.00
10.00
9.930
10.02
35,496
+0.01(+0.10%)
Jun 11, 2015
10.02
10.10
9.940
10.01
63,822
+0.00(+0.00%)
Jun 10, 2015
10.00
10.07
9.800
10.01
113,576
+0.06(+0.60%)
Jun 09, 2015
9.910
10.10
9.730
9.950
107,753
+0.01(+0.10%)
Jun 08, 2015
10.00
10.10
9.920
9.940
103,551
+0.00(+0.00%)
Jun 05, 2015
9.660
10.00
9.600
9.940
187,811
+0.21(+2.16%)
Jun 04, 2015
9.680
9.840
9.640
9.730
56,109
-0.04(-0.41%)
Jun 03, 2015
9.720
9.877
9.520
9.770
111,418
+0.13(+1.35%)
Jun 02, 2015
9.550
9.770
9.400
9.640
125,180
+0.10(+1.05%)
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.