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
Gritstone Bio Inc
(NQ:
GRTS
)
0.7608
-0.0212 (-2.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 29, 2020
6.540
6.684
6.280
6.460
115,500
-0.11(-1.67%)
May 28, 2020
6.710
6.780
6.500
6.570
110,515
+0.02(+0.31%)
May 27, 2020
6.700
6.890
6.320
6.550
170,458
+0.04(+0.61%)
May 26, 2020
7.020
7.096
6.450
6.510
196,415
-0.22(-3.27%)
May 22, 2020
6.450
7.110
6.350
6.730
343,100
+0.33(+5.16%)
May 21, 2020
6.990
7.050
6.370
6.400
170,725
-0.59(-8.44%)
May 20, 2020
6.740
7.010
6.600
6.990
112,236
+0.39(+5.91%)
May 19, 2020
6.650
6.900
6.530
6.600
89,767
-0.12(-1.79%)
May 18, 2020
6.760
6.950
6.600
6.720
158,044
+0.13(+1.97%)
May 15, 2020
6.300
6.650
6.235
6.590
159,000
+0.31(+4.94%)
May 14, 2020
6.360
6.435
6.060
6.280
242,514
-0.12(-1.88%)
May 13, 2020
6.640
6.680
6.220
6.400
210,548
-0.26(-3.90%)
May 12, 2020
6.740
6.980
6.560
6.660
259,727
+0.03(+0.45%)
May 11, 2020
6.400
6.911
6.310
6.630
368,759
+0.17(+2.63%)
May 08, 2020
6.950
7.010
6.300
6.460
244,100
-0.29(-4.30%)
May 07, 2020
6.620
7.140
6.520
6.750
267,351
+0.20(+3.05%)
May 06, 2020
6.790
6.989
6.260
6.550
219,529
-0.21(-3.11%)
May 05, 2020
6.670
7.340
6.540
6.760
94,117
+0.23(+3.52%)
May 04, 2020
6.300
6.800
6.200
6.530
82,058
+0.22(+3.49%)
May 01, 2020
6.780
6.909
6.210
6.310
182,900
-0.70(-9.99%)
Apr 30, 2020
8.000
8.000
6.940
7.010
106,516
-1.16(-14.20%)
Apr 29, 2020
8.240
8.330
7.865
8.170
98,415
+0.18(+2.25%)
Apr 28, 2020
7.860
8.110
7.410
7.990
263,976
+0.38(+4.99%)
Apr 27, 2020
7.520
7.790
7.375
7.610
60,207
+0.17(+2.28%)
Apr 24, 2020
7.170
7.470
6.935
7.440
98,600
+0.28(+3.91%)
Apr 23, 2020
7.360
7.590
7.110
7.160
93,495
-0.20(-2.72%)
Apr 22, 2020
7.890
7.890
7.280
7.360
78,905
-0.39(-5.03%)
Apr 21, 2020
7.510
7.880
7.410
7.750
70,521
+0.09(+1.17%)
Apr 20, 2020
7.450
8.090
7.450
7.660
74,869
+0.00(+0.00%)
Apr 17, 2020
7.470
7.810
7.280
7.660
133,400
+0.41(+5.66%)
Apr 16, 2020
6.670
7.300
6.640
7.250
202,971
+0.58(+8.70%)
Apr 15, 2020
6.480
7.200
6.320
6.670
119,406
-0.07(-1.04%)
Apr 14, 2020
6.720
6.870
6.420
6.740
53,210
+0.11(+1.66%)
Apr 13, 2020
6.710
6.910
6.250
6.630
84,633
-0.12(-1.78%)
Apr 09, 2020
6.860
7.215
6.510
6.750
142,900
+0.03(+0.45%)
Apr 08, 2020
6.340
6.810
6.060
6.720
186,904
+0.54(+8.74%)
Apr 07, 2020
6.750
6.795
6.070
6.180
141,716
-0.47(-7.07%)
Apr 06, 2020
6.290
6.700
6.220
6.650
137,927
+0.55(+9.02%)
Apr 03, 2020
6.280
6.480
5.680
6.100
163,500
-0.16(-2.56%)
Apr 02, 2020
5.690
6.290
5.680
6.260
161,419
+0.57(+10.02%)
Apr 01, 2020
5.570
5.910
5.450
5.690
180,108
-0.13(-2.23%)
Mar 31, 2020
5.680
5.820
5.420
5.820
218,091
+0.10(+1.75%)
Mar 30, 2020
5.470
5.780
5.430
5.720
112,757
+0.25(+4.57%)
Mar 27, 2020
5.890
5.920
5.460
5.470
98,800
-0.63(-10.33%)
Mar 26, 2020
6.310
6.430
5.770
6.100
238,570
-0.14(-2.24%)
Mar 25, 2020
6.340
6.990
6.060
6.240
114,003
+0.11(+1.79%)
Mar 24, 2020
5.770
6.350
5.730
6.130
166,863
+0.47(+8.30%)
Mar 23, 2020
6.030
6.210
5.530
5.660
134,059
-0.01(-0.18%)
Mar 20, 2020
6.340
6.550
5.580
5.670
266,600
-0.60(-9.57%)
Mar 19, 2020
5.450
6.470
5.450
6.270
195,082
+0.80(+14.63%)
Mar 18, 2020
5.790
6.160
5.440
5.470
177,332
-0.69(-11.20%)
Mar 17, 2020
5.820
6.610
5.640
6.160
206,576
+0.51(+9.03%)
Mar 16, 2020
6.230
6.260
5.650
5.650
180,953
-0.54(-8.72%)
Mar 13, 2020
6.030
6.220
5.600
6.190
230,700
+0.55(+9.75%)
Mar 12, 2020
6.400
6.450
5.600
5.640
340,795
-1.03(-15.44%)
Mar 11, 2020
7.000
7.364
6.540
6.670
247,366
-0.37(-5.26%)
Mar 10, 2020
7.410
7.460
6.920
7.040
217,200
+0.02(+0.28%)
Mar 09, 2020
7.510
8.030
7.005
7.020
180,440
-0.85(-10.80%)
Mar 06, 2020
8.030
8.312
7.720
7.870
137,300
-0.61(-7.19%)
Mar 05, 2020
8.970
9.500
8.200
8.480
145,324
-0.69(-7.52%)
Mar 04, 2020
8.910
9.300
8.810
9.170
55,362
+0.42(+4.80%)
Mar 03, 2020
8.730
9.170
8.500
8.750
144,056
+0.06(+0.69%)
Mar 02, 2020
8.360
8.760
8.150
8.690
93,626
+0.29(+3.45%)
Feb 28, 2020
8.040
8.740
8.000
8.400
288,100
-0.07(-0.83%)
Feb 27, 2020
8.670
9.125
8.122
8.470
149,641
-0.42(-4.72%)
Feb 26, 2020
8.960
9.500
8.640
8.890
97,272
-0.02(-0.22%)
Feb 25, 2020
9.290
9.678
8.420
8.910
117,407
-0.32(-3.47%)
Feb 24, 2020
10.01
10.07
9.220
9.230
72,214
-1.22(-11.67%)
Feb 21, 2020
10.43
10.52
10.02
10.45
89,300
+0.05(+0.48%)
Feb 20, 2020
10.02
10.50
9.910
10.40
69,359
+0.14(+1.36%)
Feb 19, 2020
10.14
10.38
9.920
10.26
94,908
+0.19(+1.89%)
Feb 18, 2020
9.410
10.40
9.381
10.07
120,248
+0.60(+6.34%)
Feb 14, 2020
9.320
9.590
9.120
9.470
78,300
+0.16(+1.72%)
Feb 13, 2020
9.390
9.500
9.020
9.310
62,962
-0.06(-0.64%)
Feb 12, 2020
9.400
9.660
8.690
9.370
122,012
+0.07(+0.75%)
Feb 11, 2020
9.740
9.840
9.200
9.300
80,907
-0.35(-3.63%)
Feb 10, 2020
9.230
9.750
9.050
9.650
43,196
+0.53(+5.81%)
Feb 07, 2020
9.560
9.840
8.980
9.120
91,200
-0.49(-5.10%)
Feb 06, 2020
9.380
9.770
8.950
9.610
50,194
+0.40(+4.34%)
Feb 05, 2020
8.930
9.320
8.760
9.210
187,230
+0.45(+5.14%)
Feb 04, 2020
8.610
8.990
8.570
8.760
140,273
+0.28(+3.30%)
Feb 03, 2020
8.850
8.990
8.410
8.480
138,984
-0.38(-4.29%)
Jan 31, 2020
9.620
9.720
8.780
8.860
215,000
-0.83(-8.57%)
Jan 30, 2020
9.470
9.740
9.030
9.690
164,862
+0.22(+2.32%)
Jan 29, 2020
9.440
9.820
9.320
9.470
70,618
+0.08(+0.85%)
Jan 28, 2020
9.320
9.620
9.060
9.390
75,878
+0.18(+1.95%)
Jan 27, 2020
9.470
9.585
9.140
9.210
132,718
-0.47(-4.86%)
Jan 24, 2020
10.16
10.18
9.380
9.680
88,200
-0.38(-3.78%)
Jan 23, 2020
10.32
10.41
9.825
10.06
80,574
-0.26(-2.52%)
Jan 22, 2020
10.82
11.49
10.16
10.32
136,404
-0.47(-4.36%)
Jan 21, 2020
11.20
11.24
10.66
10.79
139,642
-0.44(-3.92%)
Jan 17, 2020
10.82
11.65
10.81
11.23
168,200
+0.48(+4.47%)
Jan 16, 2020
11.35
12.20
10.36
10.75
372,075
-0.55(-4.87%)
Jan 15, 2020
10.48
11.45
10.21
11.30
383,193
+0.85(+8.13%)
Jan 14, 2020
9.060
10.99
8.880
10.45
651,616
+1.56(+17.55%)
Jan 13, 2020
8.860
8.980
8.500
8.890
396,456
-0.09(-1.00%)
Jan 10, 2020
9.010
9.376
8.671
8.980
150,500
+0.03(+0.34%)
Jan 09, 2020
7.840
9.121
7.840
8.950
147,948
+1.18(+15.19%)
Jan 08, 2020
7.810
7.980
7.671
7.770
96,758
-0.03(-0.38%)
Jan 07, 2020
7.780
7.840
7.560
7.800
77,344
+0.04(+0.52%)
Jan 06, 2020
7.720
7.992
7.510
7.760
120,592
-0.05(-0.64%)
Jan 03, 2020
8.030
8.240
7.800
7.810
92,600
-0.32(-3.94%)
Jan 02, 2020
9.060
9.060
8.020
8.130
139,527
-0.84(-9.36%)
Dec 31, 2019
8.470
9.030
8.390
8.970
226,600
+0.53(+6.28%)
Dec 30, 2019
8.450
8.680
8.140
8.440
101,164
-0.02(-0.24%)
Dec 27, 2019
8.970
8.970
8.360
8.460
92,300
-0.39(-4.41%)
Dec 26, 2019
9.250
9.330
8.750
8.850
178,903
-0.24(-2.64%)
Dec 24, 2019
8.580
9.100
8.480
9.090
213,500
+0.47(+5.45%)
Dec 23, 2019
7.790
8.820
7.560
8.620
266,023
+0.87(+11.23%)
Dec 20, 2019
7.620
7.930
7.517
7.750
682,600
+0.16(+2.11%)
Dec 19, 2019
7.920
7.940
7.400
7.590
87,087
-0.31(-3.92%)
Dec 18, 2019
7.930
8.110
7.610
7.900
133,490
-0.10(-1.25%)
Dec 17, 2019
8.180
8.450
7.600
8.000
180,972
-0.16(-1.96%)
Dec 16, 2019
9.200
9.370
8.130
8.160
330,533
-1.08(-11.69%)
Dec 13, 2019
10.15
10.19
9.020
9.240
212,500
-1.05(-10.20%)
Dec 12, 2019
11.16
11.39
9.330
10.29
563,749
-1.32(-11.37%)
Dec 11, 2019
11.15
12.96
11.15
11.61
600,191
+0.74(+6.81%)
Dec 10, 2019
9.150
10.91
9.150
10.87
312,705
+1.66(+18.02%)
Dec 09, 2019
9.080
9.580
9.005
9.210
122,839
+0.12(+1.32%)
Dec 06, 2019
8.490
9.160
8.445
9.090
242,800
+0.67(+7.96%)
Dec 05, 2019
8.520
8.700
7.950
8.420
152,575
+0.01(+0.12%)
Dec 04, 2019
8.680
8.730
8.380
8.410
152,386
-0.30(-3.44%)
Dec 03, 2019
8.440
8.850
8.170
8.710
62,955
+0.09(+1.04%)
Dec 02, 2019
8.610
8.680
7.820
8.620
143,897
-0.09(-1.03%)
Nov 29, 2019
8.690
8.990
8.655
8.710
48,700
+0.00(+0.00%)
Nov 27, 2019
8.700
8.760
8.530
8.710
63,600
+0.19(+2.23%)
Nov 26, 2019
9.000
9.128
8.494
8.520
90,377
-0.48(-5.33%)
Nov 25, 2019
8.440
9.010
8.360
9.000
93,411
+0.61(+7.21%)
Nov 22, 2019
8.930
9.035
8.076
8.395
96,600
-0.51(-5.67%)
Nov 21, 2019
8.290
9.000
8.020
8.900
191,129
+0.64(+7.75%)
Nov 20, 2019
7.900
8.400
7.860
8.260
170,224
+0.32(+4.03%)
Nov 19, 2019
7.210
8.080
7.210
7.940
232,739
+0.65(+8.92%)
Nov 18, 2019
7.270
7.360
7.030
7.290
78,437
-0.05(-0.68%)
Nov 15, 2019
7.190
7.420
7.000
7.340
73,500
+0.20(+2.80%)
Nov 14, 2019
7.050
7.417
7.020
7.140
66,358
+0.00(+0.00%)
Nov 13, 2019
7.210
7.380
7.000
7.140
62,633
-0.21(-2.86%)
Nov 12, 2019
7.020
8.000
7.020
7.350
108,670
-0.13(-1.74%)
Nov 11, 2019
7.680
7.770
7.320
7.480
103,520
-0.32(-4.10%)
Nov 08, 2019
7.890
8.190
7.730
7.800
56,700
-0.11(-1.39%)
Nov 07, 2019
7.760
8.075
7.610
7.910
110,107
+0.21(+2.73%)
Nov 06, 2019
8.010
8.230
7.600
7.700
81,574
-0.25(-3.14%)
Nov 05, 2019
7.910
8.014
7.710
7.950
89,176
+0.06(+0.76%)
Nov 04, 2019
8.000
8.070
7.650
7.890
79,626
-0.08(-1.00%)
Nov 01, 2019
8.060
8.450
7.770
7.970
163,400
-0.14(-1.73%)
Oct 31, 2019
7.670
8.605
7.522
8.110
106,506
+0.45(+5.87%)
Oct 30, 2019
7.170
7.730
7.130
7.660
89,186
+0.50(+6.98%)
Oct 29, 2019
7.100
7.455
7.000
7.160
122,115
+0.09(+1.27%)
Oct 28, 2019
7.760
7.780
7.010
7.070
134,655
-0.64(-8.30%)
Oct 25, 2019
7.300
7.850
7.100
7.710
86,600
+0.40(+5.47%)
Oct 24, 2019
7.470
7.550
7.090
7.310
52,886
-0.04(-0.54%)
Oct 23, 2019
7.920
7.930
7.210
7.350
145,742
-0.50(-6.37%)
Oct 22, 2019
8.300
8.460
7.730
7.850
108,409
-0.42(-5.08%)
Oct 21, 2019
7.940
8.330
7.710
8.270
83,465
+0.46(+5.89%)
Oct 18, 2019
8.300
8.490
7.800
7.810
177,800
-0.53(-6.35%)
Oct 17, 2019
8.530
8.785
8.300
8.340
194,326
-0.11(-1.30%)
Oct 16, 2019
8.420
8.845
8.350
8.450
76,912
-0.12(-1.40%)
Oct 15, 2019
8.550
8.985
8.520
8.570
136,995
+0.00(+0.00%)
Oct 14, 2019
8.520
8.940
8.480
8.570
31,835
-0.04(-0.46%)
Oct 11, 2019
8.990
9.650
8.470
8.610
170,300
-0.21(-2.38%)
Oct 10, 2019
8.810
9.000
8.560
8.820
92,983
-0.02(-0.23%)
Oct 09, 2019
8.510
8.990
8.440
8.840
71,903
+0.38(+4.49%)
Oct 08, 2019
8.410
8.550
8.350
8.460
106,608
-0.07(-0.82%)
Oct 07, 2019
8.540
8.900
8.450
8.530
38,156
-0.04(-0.47%)
Oct 04, 2019
8.770
8.870
8.400
8.570
164,200
-0.11(-1.27%)
Oct 03, 2019
8.660
8.880
8.510
8.680
100,147
+0.02(+0.23%)
Oct 02, 2019
8.410
8.740
8.270
8.660
57,640
+0.22(+2.61%)
Oct 01, 2019
8.580
9.060
8.300
8.440
110,551
-0.20(-2.26%)
Sep 30, 2019
8.570
8.700
8.250
8.635
125,886
+0.19(+2.19%)
Sep 27, 2019
9.030
9.070
8.290
8.450
99,000
-0.50(-5.59%)
Sep 26, 2019
9.160
9.350
8.570
8.950
150,492
-0.29(-3.14%)
Sep 25, 2019
9.130
9.350
8.920
9.240
74,358
+0.11(+1.20%)
Sep 24, 2019
9.470
9.470
9.000
9.130
172,911
-0.32(-3.39%)
Sep 23, 2019
9.540
9.730
9.380
9.450
71,353
-0.22(-2.28%)
Sep 20, 2019
9.760
9.850
9.460
9.670
110,000
-0.09(-0.92%)
Sep 19, 2019
9.820
10.21
9.680
9.760
90,538
-0.01(-0.10%)
Sep 18, 2019
9.890
9.890
9.430
9.770
61,891
-0.13(-1.31%)
Sep 17, 2019
9.760
10.01
9.340
9.900
62,292
+0.06(+0.61%)
Sep 16, 2019
9.760
10.20
9.740
9.840
54,659
+0.02(+0.20%)
Sep 13, 2019
10.31
10.35
9.780
9.820
88,700
-0.38(-3.73%)
Sep 12, 2019
11.00
11.04
10.16
10.20
106,088
-0.75(-6.85%)
Sep 11, 2019
10.63
11.13
10.35
10.95
201,520
+0.44(+4.19%)
Sep 10, 2019
9.930
10.69
9.900
10.51
235,372
+0.60(+6.05%)
Sep 09, 2019
9.800
10.35
9.600
9.910
152,739
+0.14(+1.43%)
Sep 06, 2019
9.650
9.900
9.500
9.770
366,400
+0.17(+1.77%)
Sep 05, 2019
9.920
10.35
9.500
9.600
231,316
-0.20(-2.04%)
Sep 04, 2019
10.03
10.24
9.430
9.800
105,226
-0.10(-1.01%)
Sep 03, 2019
10.03
10.64
9.850
9.900
130,010
-0.22(-2.17%)
Aug 30, 2019
10.23
10.25
9.760
10.12
59,900
-0.08(-0.78%)
Aug 29, 2019
9.620
10.25
9.620
10.20
75,894
+0.70(+7.37%)
Aug 28, 2019
9.580
9.960
9.110
9.500
88,374
+0.32(+3.49%)
Aug 27, 2019
9.490
9.704
9.120
9.180
117,846
-0.26(-2.75%)
Aug 26, 2019
9.530
9.770
9.170
9.440
53,776
-0.01(-0.11%)
Aug 23, 2019
9.910
10.22
9.100
9.450
267,700
-0.60(-5.97%)
Aug 22, 2019
10.79
10.99
10.01
10.05
126,042
-0.72(-6.69%)
Aug 21, 2019
10.48
10.92
10.27
10.77
146,371
+0.49(+4.77%)
Aug 20, 2019
9.850
10.40
9.760
10.28
131,979
+0.43(+4.37%)
Aug 19, 2019
9.920
10.40
9.680
9.850
139,535
+0.06(+0.61%)
Aug 16, 2019
9.150
9.900
9.090
9.790
134,800
+0.75(+8.30%)
Aug 15, 2019
9.650
9.970
8.990
9.040
218,575
-0.63(-6.51%)
Aug 14, 2019
9.300
9.795
9.000
9.670
143,101
+0.31(+3.31%)
Aug 13, 2019
9.300
9.871
9.290
9.360
107,372
-0.21(-2.19%)
Aug 12, 2019
9.810
10.13
9.430
9.570
167,464
-0.44(-4.40%)
Aug 09, 2019
10.21
10.60
9.960
10.01
98,200
-0.17(-1.67%)
Aug 08, 2019
9.810
10.39
9.670
10.18
130,442
+0.47(+4.84%)
Aug 07, 2019
9.300
9.960
9.300
9.710
55,058
+0.34(+3.63%)
Aug 06, 2019
9.090
9.560
8.900
9.370
153,551
+0.31(+3.42%)
Aug 05, 2019
9.290
9.610
9.050
9.060
78,693
-0.45(-4.73%)
Aug 02, 2019
10.53
10.64
9.400
9.510
138,000
-1.15(-10.79%)
Aug 01, 2019
10.40
11.05
10.18
10.66
111,428
+0.16(+1.52%)
Jul 31, 2019
10.72
11.18
10.50
10.50
149,091
-0.19(-1.78%)
Jul 30, 2019
10.42
11.00
10.32
10.69
93,458
+0.11(+1.04%)
Jul 29, 2019
10.60
11.27
10.29
10.58
117,046
+0.03(+0.28%)
Jul 26, 2019
10.96
11.39
10.42
10.55
125,700
+0.13(+1.25%)
Jul 25, 2019
9.900
10.63
9.668
10.42
156,057
+0.61(+6.22%)
Jul 24, 2019
9.900
10.19
9.610
9.810
106,919
-0.11(-1.11%)
Jul 23, 2019
10.25
10.25
9.810
9.920
63,021
-0.28(-2.75%)
Jul 22, 2019
10.07
10.24
9.830
10.20
63,820
+0.08(+0.79%)
Jul 19, 2019
10.16
10.66
10.01
10.12
75,800
-0.19(-1.84%)
Jul 18, 2019
10.45
10.46
9.840
10.31
104,353
-0.11(-1.06%)
Jul 17, 2019
10.45
10.85
10.20
10.42
149,422
-0.03(-0.29%)
Jul 16, 2019
11.10
11.10
10.31
10.45
142,973
-0.60(-5.43%)
Jul 15, 2019
11.14
11.29
10.87
11.05
87,902
-0.07(-0.63%)
Jul 12, 2019
12.25
12.59
11.03
11.12
338,900
-1.16(-9.45%)
Jul 11, 2019
12.11
12.45
11.52
12.28
165,896
+0.13(+1.07%)
Jul 10, 2019
11.51
12.29
11.50
12.15
144,158
+0.71(+6.21%)
Jul 09, 2019
11.13
11.78
11.02
11.44
126,562
+0.18(+1.60%)
Jul 08, 2019
11.46
11.73
10.98
11.26
161,886
-0.22(-1.92%)
Jul 05, 2019
11.30
11.74
11.12
11.48
110,000
+0.18(+1.59%)
Jul 03, 2019
11.32
11.46
11.02
11.30
85,300
+0.05(+0.44%)
Jul 02, 2019
11.26
11.45
11.10
11.25
106,655
-0.01(-0.09%)
Jul 01, 2019
11.16
11.36
10.95
11.26
250,193
+0.12(+1.08%)
Jun 28, 2019
10.04
11.44
10.02
11.14
2,460,800
+1.15(+11.51%)
Jun 27, 2019
10.00
10.34
9.810
9.990
109,483
+0.02(+0.20%)
Jun 26, 2019
9.990
10.24
9.750
9.970
90,539
+0.15(+1.53%)
Jun 25, 2019
9.780
10.44
9.515
9.820
102,411
+0.07(+0.72%)
Jun 24, 2019
10.75
10.84
9.630
9.750
174,828
-1.02(-9.47%)
Jun 21, 2019
10.41
10.92
10.25
10.77
130,800
+0.29(+2.77%)
Jun 20, 2019
10.95
11.01
10.30
10.48
119,676
-0.38(-3.50%)
Jun 19, 2019
10.95
11.01
10.65
10.86
120,482
-0.06(-0.55%)
Jun 18, 2019
10.63
11.00
10.34
10.92
110,646
+0.62(+6.02%)
Jun 17, 2019
9.830
10.41
9.760
10.30
161,641
+0.47(+4.78%)
Jun 14, 2019
9.940
10.11
9.780
9.830
102,700
-0.14(-1.40%)
Jun 13, 2019
9.770
10.12
9.370
9.970
127,722
+0.32(+3.32%)
Jun 12, 2019
9.620
9.930
9.340
9.650
139,667
-0.02(-0.21%)
Jun 11, 2019
9.800
9.850
9.330
9.670
109,233
-0.06(-0.62%)
Jun 10, 2019
9.730
9.830
9.390
9.730
186,626
+0.06(+0.62%)
Jun 07, 2019
9.290
9.790
9.090
9.670
118,900
+0.40(+4.31%)
Jun 06, 2019
9.230
9.500
8.810
9.270
145,775
+0.04(+0.43%)
Jun 05, 2019
9.350
9.550
9.040
9.230
151,388
-0.12(-1.28%)
Jun 04, 2019
9.320
9.490
8.750
9.350
147,327
+0.15(+1.63%)
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.