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
Kindred Biosciences
(NQ:
KIN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
4.400
4.532
4.210
4.290
406,400
-0.11(-2.50%)
May 28, 2020
4.600
4.670
4.310
4.400
2,560,881
-0.15(-3.30%)
May 27, 2020
4.920
4.960
4.490
4.550
344,308
-0.22(-4.61%)
May 26, 2020
4.990
5.240
4.760
4.770
448,127
-0.35(-6.84%)
May 22, 2020
4.580
5.210
4.550
5.120
611,300
+0.59(+13.02%)
May 21, 2020
4.480
4.710
4.200
4.530
417,592
+0.13(+2.95%)
May 20, 2020
5.000
5.140
4.270
4.400
1,138,284
-0.15(-3.30%)
May 19, 2020
4.970
5.050
4.550
4.550
135,472
-0.46(-9.18%)
May 18, 2020
5.000
5.255
4.990
5.010
215,272
+0.19(+3.94%)
May 15, 2020
4.680
5.100
4.600
4.820
218,100
+0.13(+2.77%)
May 14, 2020
4.710
4.850
4.600
4.690
177,219
-0.17(-3.50%)
May 13, 2020
5.260
5.260
4.610
4.860
592,181
-0.44(-8.30%)
May 12, 2020
4.940
5.390
4.860
5.300
257,122
+0.40(+8.16%)
May 11, 2020
4.910
4.973
4.610
4.900
665,648
-0.14(-2.78%)
May 08, 2020
4.500
5.150
4.380
5.040
288,900
+0.51(+11.26%)
May 07, 2020
4.900
4.900
4.510
4.530
127,406
-0.26(-5.43%)
May 06, 2020
4.740
4.910
4.700
4.790
93,508
+0.01(+0.21%)
May 05, 2020
5.230
5.290
4.700
4.780
142,914
-0.46(-8.78%)
May 04, 2020
4.830
5.270
4.620
5.240
182,214
+0.39(+8.04%)
May 01, 2020
4.850
4.990
4.500
4.850
157,700
-0.17(-3.39%)
Apr 30, 2020
5.160
5.365
4.870
5.020
188,816
-0.13(-2.52%)
Apr 29, 2020
4.890
5.340
4.640
5.150
295,317
+0.47(+10.04%)
Apr 28, 2020
4.270
4.740
4.245
4.680
170,860
+0.53(+12.77%)
Apr 27, 2020
4.000
4.267
3.940
4.150
270,396
+0.16(+4.01%)
Apr 24, 2020
3.660
4.020
3.550
3.990
173,500
+0.36(+9.92%)
Apr 23, 2020
3.750
3.930
3.580
3.630
228,687
-0.08(-2.16%)
Apr 22, 2020
3.900
3.930
3.680
3.710
167,824
-0.08(-2.11%)
Apr 21, 2020
3.940
4.040
3.750
3.790
186,198
-0.26(-6.42%)
Apr 20, 2020
4.270
4.270
4.010
4.050
149,099
-0.25(-5.81%)
Apr 17, 2020
4.510
4.510
4.195
4.300
147,900
-0.08(-1.83%)
Apr 16, 2020
4.270
4.670
4.245
4.380
208,130
+0.14(+3.30%)
Apr 15, 2020
3.960
4.420
3.713
4.240
265,443
+0.19(+4.69%)
Apr 14, 2020
4.340
4.390
3.950
4.050
158,567
-0.18(-4.26%)
Apr 13, 2020
4.190
4.260
3.950
4.230
158,252
+0.09(+2.17%)
Apr 09, 2020
4.170
4.290
3.850
4.140
296,500
+0.16(+4.02%)
Apr 08, 2020
4.090
4.330
3.900
3.980
392,401
+0.00(+0.00%)
Apr 07, 2020
4.290
4.310
3.950
3.980
292,543
-0.09(-2.21%)
Apr 06, 2020
3.620
4.120
3.595
4.070
296,718
+0.62(+17.97%)
Apr 03, 2020
3.800
3.850
3.430
3.450
161,600
-0.39(-10.16%)
Apr 02, 2020
3.540
3.850
3.500
3.840
232,543
+0.34(+9.71%)
Apr 01, 2020
3.980
3.980
3.350
3.500
178,833
-0.50(-12.50%)
Mar 31, 2020
3.960
4.050
3.660
4.000
350,345
+0.09(+2.30%)
Mar 30, 2020
4.130
4.130
3.820
3.910
144,150
-0.17(-4.17%)
Mar 27, 2020
4.330
4.430
4.050
4.080
242,400
-0.42(-9.33%)
Mar 26, 2020
3.750
4.630
3.750
4.500
307,333
+0.77(+20.48%)
Mar 25, 2020
4.200
4.440
3.650
3.735
289,335
-0.44(-10.65%)
Mar 24, 2020
3.510
4.370
3.500
4.180
275,411
+0.92(+28.22%)
Mar 23, 2020
3.760
4.060
3.110
3.260
259,272
-0.39(-10.68%)
Mar 20, 2020
4.980
5.126
3.460
3.650
314,200
-0.86(-19.07%)
Mar 19, 2020
3.330
5.540
3.300
4.510
450,904
+1.12(+33.04%)
Mar 18, 2020
4.260
4.260
3.250
3.390
242,439
-0.95(-21.89%)
Mar 17, 2020
5.890
5.900
3.760
4.340
641,999
-1.67(-27.79%)
Mar 16, 2020
6.490
6.490
5.850
6.010
162,317
-0.88(-12.77%)
Mar 13, 2020
7.390
7.830
6.650
6.890
226,500
-0.29(-4.04%)
Mar 12, 2020
7.720
7.720
6.680
7.180
250,899
-0.91(-11.25%)
Mar 11, 2020
9.250
9.350
7.770
8.090
298,678
-1.30(-13.84%)
Mar 10, 2020
9.490
9.490
8.710
9.390
124,582
+0.21(+2.29%)
Mar 09, 2020
9.670
9.830
8.850
9.180
160,672
-0.96(-9.47%)
Mar 06, 2020
9.950
10.31
9.773
10.14
174,900
+0.10(+1.00%)
Mar 05, 2020
10.45
10.64
9.789
10.04
360,026
-0.53(-5.01%)
Mar 04, 2020
10.78
10.79
10.08
10.57
77,184
-0.21(-1.95%)
Mar 03, 2020
11.10
11.24
10.38
10.78
167,816
-0.23(-2.09%)
Mar 02, 2020
10.66
11.11
10.64
11.01
235,960
+0.14(+1.29%)
Feb 28, 2020
9.719
11.93
9.135
10.87
637,200
+1.21(+12.53%)
Feb 27, 2020
10.00
10.10
9.490
9.660
165,083
-0.43(-4.26%)
Feb 26, 2020
10.48
10.79
9.910
10.09
119,694
-0.29(-2.79%)
Feb 25, 2020
10.24
10.49
10.04
10.38
235,630
+0.13(+1.27%)
Feb 24, 2020
10.04
10.30
9.760
10.25
95,305
-0.01(-0.10%)
Feb 21, 2020
9.470
10.40
9.430
10.26
298,400
+0.82(+8.69%)
Feb 20, 2020
9.380
9.450
9.305
9.440
87,346
+0.04(+0.43%)
Feb 19, 2020
9.490
9.500
9.390
9.400
120,823
-0.05(-0.53%)
Feb 18, 2020
9.380
9.510
9.200
9.450
61,391
+0.02(+0.21%)
Feb 14, 2020
9.280
9.450
9.210
9.430
52,900
+0.15(+1.62%)
Feb 13, 2020
9.210
9.360
9.200
9.280
43,970
-0.12(-1.33%)
Feb 12, 2020
9.350
9.450
9.150
9.405
120,098
+0.18(+2.01%)
Feb 11, 2020
9.360
9.360
9.135
9.220
56,480
-0.06(-0.65%)
Feb 10, 2020
9.260
9.340
9.110
9.280
84,516
+0.00(+0.00%)
Feb 07, 2020
9.470
9.530
9.060
9.280
99,000
-0.27(-2.83%)
Feb 06, 2020
9.730
9.730
9.400
9.550
40,311
-0.13(-1.34%)
Feb 05, 2020
9.470
9.900
9.470
9.680
91,251
+0.28(+2.98%)
Feb 04, 2020
9.100
9.430
9.040
9.400
132,316
+0.46(+5.15%)
Feb 03, 2020
8.820
9.010
8.800
8.940
82,981
+0.21(+2.41%)
Jan 31, 2020
9.090
9.130
8.660
8.730
152,500
-0.36(-3.96%)
Jan 30, 2020
9.080
9.150
9.000
9.090
128,657
-0.01(-0.11%)
Jan 29, 2020
9.280
9.355
9.090
9.100
60,568
-0.14(-1.52%)
Jan 28, 2020
9.390
9.500
9.200
9.240
54,745
-0.06(-0.65%)
Jan 27, 2020
9.370
9.560
9.300
9.300
80,911
-0.20(-2.11%)
Jan 24, 2020
9.700
9.830
9.350
9.500
89,100
-0.16(-1.66%)
Jan 23, 2020
9.860
9.860
9.530
9.660
72,869
-0.22(-2.23%)
Jan 22, 2020
9.740
9.885
9.683
9.880
159,300
+0.09(+0.92%)
Jan 21, 2020
9.810
9.930
9.720
9.790
80,624
-0.05(-0.51%)
Jan 17, 2020
10.38
10.48
9.660
9.840
220,600
-0.43(-4.19%)
Jan 16, 2020
10.46
10.47
10.10
10.27
169,411
-0.11(-1.06%)
Jan 15, 2020
10.25
10.53
10.23
10.38
137,167
+0.12(+1.17%)
Jan 14, 2020
10.33
10.42
10.20
10.26
904,320
-0.15(-1.44%)
Jan 13, 2020
9.970
10.68
9.960
10.41
239,000
+0.46(+4.62%)
Jan 10, 2020
9.860
10.01
9.760
9.950
189,000
+0.13(+1.32%)
Jan 09, 2020
9.530
9.940
9.270
9.820
219,365
+0.40(+4.25%)
Jan 08, 2020
9.170
9.520
9.170
9.420
191,782
+0.27(+2.95%)
Jan 07, 2020
8.980
9.220
8.850
9.150
124,929
+0.15(+1.67%)
Jan 06, 2020
8.770
9.040
8.230
9.000
257,776
+0.18(+2.04%)
Jan 03, 2020
8.750
9.057
8.750
8.820
216,100
-0.03(-0.34%)
Jan 02, 2020
8.550
8.860
8.320
8.850
79,851
+0.37(+4.36%)
Dec 31, 2019
8.560
8.810
8.360
8.480
173,500
-0.16(-1.85%)
Dec 30, 2019
8.440
8.760
8.370
8.640
114,698
+0.19(+2.25%)
Dec 27, 2019
8.400
8.450
8.110
8.450
89,400
+0.12(+1.44%)
Dec 26, 2019
8.330
8.490
8.160
8.330
97,623
-0.05(-0.60%)
Dec 24, 2019
8.410
8.500
8.330
8.380
73,200
-0.01(-0.12%)
Dec 23, 2019
8.150
8.564
8.040
8.390
102,792
+0.25(+3.07%)
Dec 20, 2019
8.120
8.240
8.100
8.140
136,500
+0.03(+0.37%)
Dec 19, 2019
7.950
8.140
7.850
8.110
96,247
+0.15(+1.95%)
Dec 18, 2019
8.020
8.055
7.800
7.955
73,808
-0.13(-1.67%)
Dec 17, 2019
7.860
8.210
7.590
8.090
117,622
+0.24(+3.06%)
Dec 16, 2019
8.210
8.265
7.810
7.850
144,297
-0.30(-3.68%)
Dec 13, 2019
8.250
8.525
8.050
8.150
106,200
-0.09(-1.09%)
Dec 12, 2019
8.050
8.440
8.046
8.240
149,670
+0.30(+3.78%)
Dec 11, 2019
7.810
7.950
7.810
7.940
108,374
+0.12(+1.53%)
Dec 10, 2019
7.770
7.920
7.720
7.820
75,786
+0.05(+0.64%)
Dec 09, 2019
7.740
7.920
7.740
7.770
89,853
+0.03(+0.39%)
Dec 06, 2019
7.660
7.770
7.570
7.740
172,100
+0.14(+1.84%)
Dec 05, 2019
7.600
7.700
7.560
7.600
54,343
-0.08(-1.04%)
Dec 04, 2019
7.730
7.740
7.550
7.680
67,480
+0.03(+0.39%)
Dec 03, 2019
7.620
7.820
7.610
7.650
215,844
-0.04(-0.52%)
Dec 02, 2019
7.850
7.890
7.610
7.690
85,224
-0.18(-2.29%)
Nov 29, 2019
7.720
7.910
7.720
7.870
47,800
+0.12(+1.55%)
Nov 27, 2019
7.720
8.010
7.560
7.750
95,000
+0.06(+0.78%)
Nov 26, 2019
8.250
8.678
7.650
7.690
182,376
+0.12(+1.59%)
Nov 25, 2019
7.400
7.720
7.310
7.570
109,026
+0.11(+1.47%)
Nov 22, 2019
7.490
7.500
7.400
7.460
27,900
+0.03(+0.40%)
Nov 21, 2019
7.480
7.480
7.390
7.430
30,121
-0.07(-0.87%)
Nov 20, 2019
7.480
7.610
7.270
7.495
152,395
+0.00(+0.07%)
Nov 19, 2019
7.370
7.700
7.370
7.490
88,449
+0.12(+1.63%)
Nov 18, 2019
7.780
7.830
7.290
7.370
84,532
-0.40(-5.15%)
Nov 15, 2019
7.860
7.930
7.640
7.770
112,000
-0.04(-0.51%)
Nov 14, 2019
8.080
8.160
7.800
7.810
97,003
-0.33(-4.05%)
Nov 13, 2019
7.960
8.410
7.800
8.140
133,674
-0.14(-1.69%)
Nov 12, 2019
8.430
8.450
8.130
8.280
123,696
-0.16(-1.90%)
Nov 11, 2019
8.750
8.750
8.370
8.440
71,654
-0.31(-3.54%)
Nov 08, 2019
8.700
8.950
8.634
8.750
89,700
+0.05(+0.57%)
Nov 07, 2019
8.820
8.910
8.680
8.700
96,163
-0.07(-0.80%)
Nov 06, 2019
8.830
8.910
8.730
8.770
59,277
-0.07(-0.79%)
Nov 05, 2019
8.930
8.980
8.650
8.840
86,708
-0.09(-1.01%)
Nov 04, 2019
8.850
9.220
8.850
8.930
143,478
+0.26(+3.00%)
Nov 01, 2019
8.250
8.700
8.250
8.670
92,800
+0.50(+6.12%)
Oct 31, 2019
8.140
8.245
8.050
8.170
114,607
-0.02(-0.24%)
Oct 30, 2019
8.550
8.550
8.160
8.190
54,669
-0.28(-3.31%)
Oct 29, 2019
8.510
8.599
8.355
8.470
71,561
-0.04(-0.47%)
Oct 28, 2019
8.150
8.740
8.150
8.510
96,597
+0.36(+4.42%)
Oct 25, 2019
7.910
8.220
7.740
8.150
61,100
+0.25(+3.16%)
Oct 24, 2019
7.930
8.000
7.620
7.900
63,647
-0.01(-0.13%)
Oct 23, 2019
7.910
8.000
7.720
7.910
54,724
-0.01(-0.13%)
Oct 22, 2019
8.210
8.270
7.710
7.920
134,871
-0.28(-3.41%)
Oct 21, 2019
8.050
8.280
7.809
8.200
106,327
+0.22(+2.76%)
Oct 18, 2019
7.410
8.000
7.280
7.980
134,700
+0.51(+6.83%)
Oct 17, 2019
7.780
7.890
7.300
7.470
107,387
-0.29(-3.74%)
Oct 16, 2019
7.500
7.960
6.480
7.760
116,941
+0.24(+3.19%)
Oct 15, 2019
6.990
7.530
6.980
7.520
108,411
+0.53(+7.58%)
Oct 14, 2019
6.480
6.990
6.480
6.990
98,763
+0.46(+7.04%)
Oct 11, 2019
6.330
6.710
6.330
6.530
81,300
+0.27(+4.31%)
Oct 10, 2019
6.260
6.310
6.090
6.260
72,811
+0.03(+0.48%)
Oct 09, 2019
6.260
6.320
6.150
6.230
91,995
+0.03(+0.48%)
Oct 08, 2019
6.320
6.320
6.110
6.200
83,607
-0.16(-2.52%)
Oct 07, 2019
6.590
6.590
6.310
6.360
70,188
-0.19(-2.90%)
Oct 04, 2019
6.580
6.670
6.480
6.550
55,400
-0.01(-0.15%)
Oct 03, 2019
6.640
6.770
6.440
6.560
105,037
-0.06(-0.91%)
Oct 02, 2019
6.420
6.690
6.410
6.620
145,423
+0.01(+0.15%)
Oct 01, 2019
6.810
7.030
6.570
6.610
138,886
-0.24(-3.50%)
Sep 30, 2019
6.960
7.070
6.840
6.850
96,171
-0.09(-1.30%)
Sep 27, 2019
7.140
7.260
6.920
6.940
53,300
-0.16(-2.25%)
Sep 26, 2019
7.120
7.190
7.027
7.100
80,646
-0.03(-0.42%)
Sep 25, 2019
7.300
7.340
7.060
7.130
90,699
-0.21(-2.86%)
Sep 24, 2019
7.570
7.570
7.320
7.340
97,787
-0.24(-3.17%)
Sep 23, 2019
7.510
7.720
7.470
7.580
109,708
-0.01(-0.13%)
Sep 20, 2019
7.680
7.790
7.500
7.590
188,400
-0.11(-1.43%)
Sep 19, 2019
7.980
8.230
7.660
7.700
89,104
-0.22(-2.78%)
Sep 18, 2019
8.120
8.120
7.731
7.920
130,393
-0.18(-2.22%)
Sep 17, 2019
8.480
8.630
8.070
8.100
137,331
-0.38(-4.48%)
Sep 16, 2019
8.040
8.720
8.040
8.480
196,892
+0.45(+5.60%)
Sep 13, 2019
7.100
8.060
7.100
8.030
273,400
+0.97(+13.74%)
Sep 12, 2019
7.120
7.160
6.970
7.060
360,450
-0.03(-0.42%)
Sep 11, 2019
7.160
7.200
6.990
7.090
206,210
-0.04(-0.56%)
Sep 10, 2019
6.990
7.220
6.970
7.130
156,064
+0.13(+1.86%)
Sep 09, 2019
7.110
7.170
6.910
7.000
93,486
-0.08(-1.13%)
Sep 06, 2019
7.120
7.220
7.000
7.080
126,100
-0.01(-0.14%)
Sep 05, 2019
7.050
7.150
6.990
7.090
111,458
+0.11(+1.58%)
Sep 04, 2019
7.100
7.100
6.940
6.980
88,178
-0.06(-0.85%)
Sep 03, 2019
7.400
7.430
6.910
7.040
98,126
-0.42(-5.63%)
Aug 30, 2019
7.500
7.540
7.350
7.460
142,700
+0.01(+0.13%)
Aug 29, 2019
7.280
7.490
7.140
7.450
159,707
+0.26(+3.62%)
Aug 28, 2019
7.040
7.370
7.010
7.190
116,860
+0.13(+1.84%)
Aug 27, 2019
7.100
7.290
7.033
7.060
190,027
+0.01(+0.14%)
Aug 26, 2019
7.220
7.250
6.950
7.050
148,438
-0.12(-1.67%)
Aug 23, 2019
7.500
7.500
7.080
7.170
243,000
-0.36(-4.78%)
Aug 22, 2019
7.810
7.840
7.530
7.530
59,302
-0.27(-3.46%)
Aug 21, 2019
7.450
7.940
7.320
7.800
186,600
+0.42(+5.69%)
Aug 20, 2019
7.390
7.540
7.340
7.380
61,989
-0.03(-0.40%)
Aug 19, 2019
7.340
7.440
7.230
7.410
50,424
+0.13(+1.79%)
Aug 16, 2019
7.040
7.330
7.021
7.280
97,400
+0.31(+4.45%)
Aug 15, 2019
7.070
7.070
6.890
6.970
73,778
-0.07(-0.99%)
Aug 14, 2019
7.280
7.296
7.030
7.040
90,982
-0.30(-4.09%)
Aug 13, 2019
7.120
7.360
7.010
7.340
93,116
+0.24(+3.38%)
Aug 12, 2019
7.150
7.240
6.990
7.100
67,090
-0.08(-1.11%)
Aug 09, 2019
7.400
7.440
7.100
7.180
80,400
-0.24(-3.23%)
Aug 08, 2019
7.390
7.500
7.300
7.420
80,867
+0.08(+1.09%)
Aug 07, 2019
7.400
7.500
7.240
7.340
155,841
-0.13(-1.74%)
Aug 06, 2019
7.280
7.500
7.180
7.470
162,423
+0.18(+2.47%)
Aug 05, 2019
7.530
7.550
7.250
7.290
337,837
-0.38(-4.95%)
Aug 02, 2019
7.730
7.730
7.030
7.670
255,400
+0.71(+10.20%)
Aug 01, 2019
6.800
7.040
6.750
6.960
379,167
+0.14(+2.05%)
Jul 31, 2019
6.990
7.240
6.780
6.820
284,717
-0.17(-2.43%)
Jul 30, 2019
6.860
7.020
6.620
6.990
253,634
+0.12(+1.75%)
Jul 29, 2019
7.210
7.290
6.670
6.870
437,086
+0.15(+2.23%)
Jul 26, 2019
6.580
6.793
6.530
6.720
213,000
+0.16(+2.44%)
Jul 25, 2019
6.450
7.050
6.450
6.560
476,084
+0.12(+1.86%)
Jul 24, 2019
6.140
6.495
5.970
6.440
712,888
+0.32(+5.23%)
Jul 23, 2019
6.330
6.350
5.960
6.120
219,224
-0.21(-3.32%)
Jul 22, 2019
6.780
6.810
6.310
6.330
438,686
-0.45(-6.64%)
Jul 19, 2019
6.720
6.820
6.720
6.780
158,500
+0.06(+0.89%)
Jul 18, 2019
6.860
6.880
6.690
6.720
279,910
-0.17(-2.47%)
Jul 17, 2019
6.960
6.980
6.620
6.890
208,738
-0.01(-0.14%)
Jul 16, 2019
6.990
7.750
6.700
6.900
674,072
-0.92(-11.76%)
Jul 15, 2019
7.880
7.900
7.650
7.820
116,811
-0.05(-0.64%)
Jul 12, 2019
7.940
8.070
7.830
7.870
124,300
-0.06(-0.76%)
Jul 11, 2019
8.190
8.190
7.820
7.930
143,203
-0.25(-3.06%)
Jul 10, 2019
8.110
8.201
7.980
8.180
108,426
+0.11(+1.36%)
Jul 09, 2019
8.170
8.230
7.940
8.070
85,028
-0.10(-1.22%)
Jul 08, 2019
8.240
8.250
8.000
8.170
105,162
-0.07(-0.85%)
Jul 05, 2019
8.450
8.451
8.090
8.240
127,000
-0.20(-2.37%)
Jul 03, 2019
8.330
8.440
8.090
8.440
65,100
+0.15(+1.81%)
Jul 02, 2019
8.400
8.430
8.060
8.290
72,917
-0.11(-1.31%)
Jul 01, 2019
8.430
8.450
8.250
8.400
186,651
+0.07(+0.84%)
Jun 28, 2019
8.390
8.450
8.130
8.330
581,000
-0.03(-0.36%)
Jun 27, 2019
8.280
8.360
7.940
8.360
148,600
+0.10(+1.21%)
Jun 26, 2019
8.560
8.926
8.260
8.260
125,703
-0.29(-3.39%)
Jun 25, 2019
8.200
8.640
8.180
8.550
162,810
+0.45(+5.56%)
Jun 24, 2019
8.260
8.290
8.070
8.100
57,658
-0.18(-2.17%)
Jun 21, 2019
8.030
8.370
7.940
8.280
198,500
+0.18(+2.22%)
Jun 20, 2019
8.330
8.530
8.085
8.100
109,335
-0.23(-2.76%)
Jun 19, 2019
8.260
8.350
8.150
8.330
786,447
+0.05(+0.60%)
Jun 18, 2019
8.260
8.380
8.170
8.280
50,594
+0.08(+0.98%)
Jun 17, 2019
7.760
8.330
7.760
8.200
114,362
+0.47(+6.08%)
Jun 14, 2019
7.950
8.055
7.700
7.730
59,400
-0.22(-2.77%)
Jun 13, 2019
7.910
8.230
7.710
7.950
84,284
+0.08(+1.02%)
Jun 12, 2019
7.890
8.220
7.820
7.870
130,108
-0.03(-0.38%)
Jun 11, 2019
8.200
8.200
7.765
7.900
158,326
-0.06(-0.75%)
Jun 10, 2019
8.040
8.060
7.900
7.960
60,936
-0.05(-0.62%)
Jun 07, 2019
7.820
8.070
7.700
8.010
61,100
+0.21(+2.69%)
Jun 06, 2019
7.880
7.930
7.560
7.800
62,270
-0.09(-1.14%)
Jun 05, 2019
7.880
8.020
7.650
7.890
101,329
+0.04(+0.51%)
Jun 04, 2019
7.920
7.950
7.820
7.850
200,822
-0.01(-0.13%)
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.