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
AC Immune S.A.
(NQ:
ACIU
)
2.840
-0.130 (-4.38%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2023
2.140
2.220
2.110
2.180
62,487
+0.06(+2.83%)
May 30, 2023
2.070
2.120
2.060
2.120
35,753
+0.05(+2.42%)
May 26, 2023
2.140
2.140
2.010
2.070
96,439
-0.03(-1.43%)
May 25, 2023
2.270
2.270
2.080
2.100
55,981
-0.15(-6.67%)
May 24, 2023
2.230
2.290
2.200
2.250
80,792
+0.09(+4.17%)
May 23, 2023
2.110
2.200
2.050
2.160
34,499
+0.05(+2.37%)
May 22, 2023
2.000
2.160
2.000
2.110
38,456
+0.11(+5.50%)
May 19, 2023
2.020
2.150
2.000
2.000
52,758
-0.10(-4.76%)
May 18, 2023
2.120
2.150
2.095
2.100
12,775
+0.01(+0.48%)
May 17, 2023
2.160
2.160
2.090
2.090
15,637
-0.06(-2.79%)
May 16, 2023
2.110
2.160
2.090
2.150
28,361
+0.05(+2.38%)
May 15, 2023
2.070
2.160
2.020
2.100
63,921
+0.01(+0.48%)
May 12, 2023
2.130
2.130
2.080
2.090
35,973
-0.02(-0.95%)
May 11, 2023
2.120
2.150
2.090
2.110
76,651
+0.01(+0.48%)
May 10, 2023
2.170
2.180
2.060
2.100
105,285
+0.00(+0.00%)
May 09, 2023
2.110
2.150
2.000
2.100
40,193
-0.01(-0.47%)
May 08, 2023
2.130
2.160
2.050
2.110
109,776
+0.02(+1.20%)
May 05, 2023
2.010
2.100
2.000
2.085
201,316
+0.02(+1.21%)
May 04, 2023
1.820
2.090
1.780
2.060
174,857
+0.21(+11.35%)
May 03, 2023
1.840
1.920
1.780
1.850
173,110
-0.03(-1.60%)
May 02, 2023
1.990
1.990
1.820
1.880
46,383
-0.11(-5.53%)
May 01, 2023
1.940
2.050
1.910
1.990
58,130
+0.05(+2.58%)
Apr 28, 2023
1.880
1.945
1.810
1.940
189,152
+0.06(+3.19%)
Apr 27, 2023
2.040
2.040
1.830
1.880
63,774
-0.16(-7.84%)
Apr 26, 2023
1.960
2.050
1.950
2.040
19,868
+0.12(+6.25%)
Apr 25, 2023
1.970
2.080
1.920
1.920
93,129
-0.17(-8.13%)
Apr 24, 2023
2.090
2.180
2.060
2.090
67,091
-0.09(-4.13%)
Apr 21, 2023
2.180
2.240
2.130
2.180
22,790
+0.01(+0.46%)
Apr 20, 2023
2.130
2.200
2.130
2.170
31,714
+0.02(+0.93%)
Apr 19, 2023
2.180
2.250
2.150
2.150
36,198
-0.06(-2.49%)
Apr 18, 2023
2.210
2.260
2.150
2.205
52,861
+0.00(+0.23%)
Apr 17, 2023
2.250
2.250
2.110
2.200
80,425
-0.04(-1.79%)
Apr 14, 2023
2.290
2.324
2.176
2.240
25,175
-0.05(-2.18%)
Apr 13, 2023
2.250
2.350
2.240
2.290
71,051
+0.10(+4.57%)
Apr 12, 2023
2.140
2.220
2.140
2.190
100,213
+0.04(+1.86%)
Apr 11, 2023
2.100
2.260
2.100
2.150
94,715
+0.00(+0.00%)
Apr 10, 2023
2.230
2.320
2.150
2.150
34,539
-0.10(-4.44%)
Apr 06, 2023
2.260
2.278
2.200
2.250
13,026
+0.00(+0.00%)
Apr 05, 2023
2.200
2.350
2.191
2.250
16,439
+0.02(+0.67%)
Apr 04, 2023
2.270
2.320
2.200
2.235
23,014
-0.02(-1.11%)
Apr 03, 2023
2.320
2.330
2.180
2.260
16,663
-0.08(-3.42%)
Mar 31, 2023
2.380
2.380
2.310
2.340
12,299
-0.04(-1.68%)
Mar 30, 2023
2.430
2.430
2.315
2.380
46,660
-0.01(-0.42%)
Mar 29, 2023
2.330
2.450
2.260
2.390
103,589
+0.08(+3.46%)
Mar 28, 2023
2.250
2.310
2.190
2.310
53,780
+0.08(+3.59%)
Mar 27, 2023
2.200
2.290
2.180
2.230
164,893
+0.01(+0.45%)
Mar 24, 2023
2.160
2.230
2.160
2.220
86,574
+0.03(+1.37%)
Mar 23, 2023
2.170
2.200
2.042
2.190
1,018,077
+0.05(+2.34%)
Mar 22, 2023
2.190
2.200
2.140
2.140
34,528
-0.06(-2.73%)
Mar 21, 2023
2.200
2.200
2.130
2.200
43,815
+0.04(+1.85%)
Mar 20, 2023
2.240
2.310
2.110
2.160
81,418
-0.06(-2.70%)
Mar 17, 2023
2.300
2.400
2.200
2.220
109,174
-0.09(-3.90%)
Mar 16, 2023
2.300
2.440
2.180
2.310
48,206
+0.01(+0.43%)
Mar 15, 2023
2.190
2.350
2.150
2.300
47,329
+0.00(+0.00%)
Mar 14, 2023
2.250
2.350
2.220
2.300
34,232
+0.11(+5.02%)
Mar 13, 2023
2.260
2.300
2.150
2.190
70,228
-0.05(-2.23%)
Mar 10, 2023
2.340
2.340
2.220
2.240
71,129
-0.11(-4.68%)
Mar 09, 2023
2.410
2.420
2.270
2.350
36,223
-0.05(-2.08%)
Mar 08, 2023
2.410
2.450
2.378
2.400
36,566
-0.02(-0.83%)
Mar 07, 2023
2.390
2.420
2.360
2.420
8,800
+0.03(+1.26%)
Mar 06, 2023
2.420
2.465
2.360
2.390
37,436
-0.01(-0.42%)
Mar 03, 2023
2.330
2.440
2.300
2.400
79,335
+0.08(+3.45%)
Mar 02, 2023
2.390
2.390
2.300
2.320
34,342
-0.07(-2.93%)
Mar 01, 2023
2.270
2.460
2.255
2.390
43,320
+0.10(+4.37%)
Feb 28, 2023
2.240
2.300
2.240
2.290
459,198
+0.05(+2.23%)
Feb 27, 2023
2.280
2.330
2.160
2.240
19,763
+0.00(+0.00%)
Feb 24, 2023
2.290
2.350
2.240
2.240
18,406
-0.12(-5.08%)
Feb 23, 2023
2.330
2.390
2.220
2.360
17,145
+0.03(+1.29%)
Feb 22, 2023
2.270
2.330
2.270
2.330
28,965
+0.11(+4.95%)
Feb 21, 2023
2.300
2.360
2.200
2.220
45,919
-0.15(-6.33%)
Feb 17, 2023
2.340
2.406
2.270
2.370
35,686
+0.06(+2.60%)
Feb 16, 2023
2.310
2.420
2.285
2.310
24,319
+0.00(+0.00%)
Feb 15, 2023
2.270
2.370
2.250
2.310
36,821
+0.00(+0.00%)
Feb 14, 2023
2.390
2.390
2.200
2.310
53,380
-0.08(-3.35%)
Feb 13, 2023
2.460
2.460
2.330
2.390
59,205
+0.04(+1.70%)
Feb 10, 2023
2.420
2.470
2.345
2.350
38,770
-0.12(-4.86%)
Feb 09, 2023
2.440
2.500
2.360
2.470
58,725
+0.09(+3.78%)
Feb 08, 2023
2.380
2.530
2.300
2.380
1,464,716
-0.04(-1.65%)
Feb 07, 2023
2.400
2.450
2.350
2.420
27,272
+0.05(+2.11%)
Feb 06, 2023
2.410
2.450
2.350
2.370
186,318
-0.06(-2.47%)
Feb 03, 2023
2.470
2.540
2.361
2.430
86,430
-0.05(-2.02%)
Feb 02, 2023
2.450
2.510
2.320
2.480
182,123
-0.01(-0.40%)
Feb 01, 2023
2.520
2.520
2.360
2.490
50,605
+0.01(+0.40%)
Jan 31, 2023
2.360
2.480
2.320
2.480
104,699
+0.09(+3.77%)
Jan 30, 2023
2.370
2.390
2.300
2.390
57,765
+0.03(+1.27%)
Jan 27, 2023
2.420
2.420
2.280
2.360
130,785
-0.04(-1.67%)
Jan 26, 2023
2.590
2.590
2.270
2.400
1,713,074
+0.06(+2.56%)
Jan 25, 2023
2.200
2.410
2.200
2.340
66,725
+0.07(+3.08%)
Jan 24, 2023
2.350
2.410
2.210
2.270
72,840
-0.08(-3.40%)
Jan 23, 2023
2.410
2.450
2.310
2.350
76,902
-0.06(-2.49%)
Jan 20, 2023
2.170
2.430
2.170
2.410
126,662
+0.26(+12.09%)
Jan 19, 2023
2.320
2.440
2.120
2.150
73,744
-0.18(-7.73%)
Jan 18, 2023
2.450
2.450
2.220
2.330
73,287
-0.02(-0.85%)
Jan 17, 2023
2.400
2.530
2.317
2.350
122,164
-0.10(-4.08%)
Jan 13, 2023
2.400
2.530
2.350
2.450
590,997
+0.05(+2.08%)
Jan 12, 2023
2.310
2.451
2.190
2.400
671,278
+0.16(+7.14%)
Jan 11, 2023
2.190
2.299
2.171
2.240
78,894
+0.05(+2.28%)
Jan 10, 2023
2.160
2.280
2.080
2.190
116,619
+0.02(+0.92%)
Jan 09, 2023
2.140
2.240
2.062
2.170
78,790
+0.01(+0.46%)
Jan 06, 2023
2.100
2.250
2.070
2.160
91,077
+0.03(+1.41%)
Jan 05, 2023
2.190
2.240
2.000
2.130
837,839
-0.05(-2.29%)
Jan 04, 2023
2.260
2.305
2.150
2.180
25,280
-0.03(-1.36%)
Jan 03, 2023
2.100
2.210
2.043
2.210
162,071
+0.17(+8.33%)
Dec 30, 2022
1.850
2.055
1.800
2.040
184,351
+0.21(+11.48%)
Dec 29, 2022
1.740
1.880
1.680
1.830
209,048
+0.09(+5.48%)
Dec 28, 2022
1.770
1.830
1.700
1.735
80,281
-0.00(-0.29%)
Dec 27, 2022
1.760
1.885
1.695
1.740
706,989
-0.01(-0.29%)
Dec 23, 2022
1.830
1.861
1.720
1.745
138,880
+0.03(+1.45%)
Dec 22, 2022
1.730
1.780
1.710
1.720
95,931
-0.07(-3.91%)
Dec 21, 2022
1.840
1.870
1.680
1.790
1,878,556
+0.05(+2.87%)
Dec 20, 2022
1.910
1.941
1.700
1.740
156,490
-0.13(-6.95%)
Dec 19, 2022
1.900
1.940
1.860
1.870
138,411
-0.07(-3.61%)
Dec 16, 2022
2.000
2.180
1.890
1.940
611,460
-0.10(-4.90%)
Dec 15, 2022
2.150
2.240
2.000
2.040
179,399
-0.17(-7.69%)
Dec 14, 2022
2.180
2.250
2.080
2.210
187,591
+0.02(+0.91%)
Dec 13, 2022
2.070
2.240
2.070
2.190
87,372
+0.09(+4.29%)
Dec 12, 2022
2.270
2.310
2.070
2.100
140,968
-0.21(-9.09%)
Dec 09, 2022
2.300
2.340
2.220
2.310
38,320
+0.01(+0.43%)
Dec 08, 2022
2.060
2.350
2.030
2.300
201,166
+0.23(+11.11%)
Dec 07, 2022
2.310
2.340
2.010
2.070
144,705
-0.23(-10.00%)
Dec 06, 2022
2.420
2.480
2.220
2.300
101,620
-0.12(-4.96%)
Dec 05, 2022
2.510
2.615
2.370
2.420
88,170
-0.15(-5.84%)
Dec 02, 2022
2.580
2.630
2.430
2.570
131,684
+0.05(+1.98%)
Dec 01, 2022
2.580
2.640
2.380
2.520
77,005
-0.03(-1.18%)
Nov 30, 2022
2.860
2.860
2.340
2.550
218,375
-0.07(-2.67%)
Nov 29, 2022
2.580
2.730
2.560
2.620
32,024
+0.02(+0.77%)
Nov 28, 2022
2.820
2.820
2.560
2.600
90,258
-0.16(-5.80%)
Nov 25, 2022
2.530
2.780
2.520
2.760
42,116
+0.19(+7.39%)
Nov 23, 2022
2.750
2.900
2.470
2.570
181,306
-0.13(-4.81%)
Nov 22, 2022
2.670
2.720
2.580
2.700
33,346
+0.04(+1.50%)
Nov 21, 2022
2.900
2.900
2.650
2.660
52,464
-0.27(-9.22%)
Nov 18, 2022
3.040
3.040
2.810
2.930
27,293
-0.01(-0.34%)
Nov 17, 2022
2.500
3.100
2.500
2.940
241,330
+0.38(+14.84%)
Nov 16, 2022
2.610
2.700
2.510
2.560
32,892
-0.05(-1.92%)
Nov 15, 2022
2.750
2.750
2.570
2.610
85,712
-0.15(-5.43%)
Nov 14, 2022
2.860
2.870
2.620
2.760
59,004
-0.06(-2.13%)
Nov 11, 2022
2.800
2.820
2.620
2.820
32,192
+0.02(+0.71%)
Nov 10, 2022
2.740
2.920
2.570
2.800
69,900
+0.09(+3.32%)
Nov 09, 2022
2.850
2.980
2.710
2.710
18,040
-0.13(-4.58%)
Nov 08, 2022
2.950
2.970
2.840
2.840
28,217
-0.15(-5.02%)
Nov 07, 2022
2.920
3.040
2.880
2.990
33,678
+0.05(+1.70%)
Nov 04, 2022
2.840
3.090
2.840
2.940
141,350
+0.08(+2.80%)
Nov 03, 2022
2.920
3.020
2.750
2.860
56,414
-0.02(-0.69%)
Nov 02, 2022
3.000
3.020
2.880
2.880
39,785
-0.12(-4.00%)
Nov 01, 2022
2.820
3.100
2.670
3.000
154,569
+0.27(+9.89%)
Oct 31, 2022
2.900
2.900
2.690
2.730
50,110
-0.17(-5.70%)
Oct 28, 2022
3.130
3.130
2.790
2.895
96,246
-0.21(-6.61%)
Oct 27, 2022
3.100
3.120
3.000
3.100
80,177
+0.01(+0.32%)
Oct 26, 2022
3.000
3.110
2.930
3.090
47,874
+0.11(+3.87%)
Oct 25, 2022
2.970
3.000
2.890
2.975
35,452
-0.00(-0.17%)
Oct 24, 2022
3.010
3.010
2.853
2.980
81,755
+0.04(+1.36%)
Oct 21, 2022
2.800
2.940
2.765
2.940
53,293
+0.12(+4.26%)
Oct 20, 2022
2.830
2.830
2.750
2.820
74,169
+0.01(+0.36%)
Oct 19, 2022
2.750
2.980
2.600
2.810
63,377
+0.01(+0.36%)
Oct 18, 2022
2.870
2.890
2.686
2.800
42,174
-0.07(-2.44%)
Oct 17, 2022
2.990
2.990
2.750
2.870
50,111
-0.06(-2.05%)
Oct 14, 2022
2.910
2.940
2.780
2.930
16,537
+0.05(+1.74%)
Oct 13, 2022
2.700
3.040
2.694
2.880
127,437
+0.10(+3.60%)
Oct 12, 2022
2.690
2.810
2.640
2.780
18,698
+0.03(+1.28%)
Oct 11, 2022
2.620
2.770
2.500
2.745
132,774
+0.06(+2.43%)
Oct 10, 2022
2.720
2.860
2.640
2.680
26,860
-0.07(-2.55%)
Oct 07, 2022
3.070
3.070
2.650
2.750
91,162
-0.37(-11.86%)
Oct 06, 2022
3.080
3.149
3.000
3.120
27,733
+0.07(+2.30%)
Oct 05, 2022
3.140
3.180
3.050
3.050
40,854
-0.02(-0.65%)
Oct 04, 2022
3.050
3.070
2.950
3.070
36,882
+0.00(+0.00%)
Oct 03, 2022
3.200
3.220
3.000
3.070
77,895
-0.09(-2.85%)
Sep 30, 2022
3.270
3.280
2.960
3.160
93,520
-0.13(-3.95%)
Sep 29, 2022
3.130
3.290
3.080
3.290
129,444
+0.17(+5.45%)
Sep 28, 2022
3.000
3.140
2.940
3.120
548,453
+0.60(+23.81%)
Sep 27, 2022
2.560
2.590
2.350
2.520
56,468
+0.04(+1.61%)
Sep 26, 2022
2.400
2.540
2.350
2.480
67,462
+0.08(+3.33%)
Sep 23, 2022
2.520
2.650
2.340
2.400
59,763
-0.19(-7.34%)
Sep 22, 2022
2.350
2.600
2.310
2.590
59,137
+0.19(+7.92%)
Sep 21, 2022
2.670
2.670
2.300
2.400
89,781
-0.19(-7.34%)
Sep 20, 2022
2.630
2.640
2.460
2.590
57,350
-0.09(-3.36%)
Sep 19, 2022
2.850
2.850
2.650
2.680
34,781
-0.17(-5.96%)
Sep 16, 2022
2.700
2.850
2.660
2.850
38,114
+0.10(+3.64%)
Sep 15, 2022
2.780
2.890
2.670
2.750
15,230
-0.01(-0.36%)
Sep 14, 2022
2.720
2.820
2.650
2.760
38,159
+0.10(+3.76%)
Sep 13, 2022
2.770
2.820
2.660
2.660
19,904
-0.11(-3.97%)
Sep 12, 2022
2.760
2.830
2.670
2.770
23,702
-0.02(-0.72%)
Sep 09, 2022
2.790
2.840
2.760
2.790
23,573
-0.05(-1.76%)
Sep 08, 2022
2.850
2.950
2.810
2.840
33,955
-0.09(-3.07%)
Sep 07, 2022
2.740
2.930
2.580
2.930
107,521
+0.24(+8.92%)
Sep 06, 2022
2.970
2.970
2.690
2.690
59,407
-0.22(-7.56%)
Sep 02, 2022
2.990
2.990
2.850
2.910
41,920
-0.04(-1.36%)
Sep 01, 2022
3.060
3.060
2.900
2.950
60,340
-0.07(-2.32%)
Aug 31, 2022
3.040
3.200
3.010
3.020
41,366
-0.08(-2.58%)
Aug 30, 2022
3.160
3.290
3.070
3.100
35,360
-0.09(-2.82%)
Aug 29, 2022
3.190
3.260
3.100
3.190
39,046
+0.01(+0.31%)
Aug 26, 2022
3.160
3.230
3.110
3.180
48,430
-0.04(-1.24%)
Aug 25, 2022
3.500
3.520
3.160
3.220
101,170
-0.30(-8.52%)
Aug 24, 2022
3.520
3.530
3.400
3.520
68,938
+0.04(+1.15%)
Aug 23, 2022
3.230
3.500
3.100
3.480
79,711
+0.29(+9.09%)
Aug 22, 2022
3.350
3.463
3.152
3.190
49,446
-0.14(-4.20%)
Aug 19, 2022
3.330
3.330
3.220
3.330
22,639
+0.00(+0.00%)
Aug 18, 2022
3.320
3.330
3.170
3.330
18,054
+0.00(+0.00%)
Aug 17, 2022
3.450
3.550
3.320
3.330
30,849
-0.14(-4.03%)
Aug 16, 2022
3.580
3.600
3.404
3.470
20,660
-0.17(-4.67%)
Aug 15, 2022
3.420
3.650
3.370
3.640
55,649
+0.23(+6.74%)
Aug 12, 2022
3.230
3.480
3.230
3.410
38,791
+0.16(+4.92%)
Aug 11, 2022
3.440
3.445
3.250
3.250
22,208
-0.19(-5.52%)
Aug 10, 2022
3.450
3.480
3.330
3.440
29,608
+0.10(+2.99%)
Aug 09, 2022
3.180
3.480
3.180
3.340
33,926
+0.16(+5.03%)
Aug 08, 2022
3.460
3.580
3.180
3.180
48,785
-0.31(-8.88%)
Aug 05, 2022
3.400
3.500
3.350
3.490
25,427
-0.08(-2.24%)
Aug 04, 2022
3.380
3.590
3.110
3.570
40,009
+0.15(+4.54%)
Aug 03, 2022
3.240
3.430
3.220
3.415
52,292
+0.15(+4.43%)
Aug 02, 2022
3.240
3.480
3.192
3.270
67,558
+0.06(+1.87%)
Aug 01, 2022
3.540
3.540
3.150
3.210
50,799
-0.31(-8.81%)
Jul 29, 2022
3.500
3.570
3.440
3.520
18,379
-0.01(-0.28%)
Jul 28, 2022
3.390
3.630
3.330
3.530
202,463
+0.15(+4.44%)
Jul 27, 2022
3.340
3.410
3.250
3.380
19,936
+0.10(+3.05%)
Jul 26, 2022
3.170
3.320
3.100
3.280
41,682
+0.06(+1.86%)
Jul 25, 2022
3.300
3.310
3.170
3.220
27,996
-0.03(-0.92%)
Jul 22, 2022
3.280
3.320
3.110
3.250
30,241
+0.03(+0.93%)
Jul 21, 2022
3.280
3.360
3.150
3.220
70,264
-0.09(-2.72%)
Jul 20, 2022
3.270
3.330
3.159
3.310
109,757
-0.01(-0.30%)
Jul 19, 2022
3.250
3.500
3.220
3.320
62,613
+0.09(+2.79%)
Jul 18, 2022
3.380
3.380
3.154
3.230
26,244
-0.13(-3.87%)
Jul 15, 2022
3.410
3.410
3.240
3.360
16,449
-0.02(-0.59%)
Jul 14, 2022
3.450
3.450
3.270
3.380
15,174
-0.07(-2.03%)
Jul 13, 2022
3.300
3.550
3.200
3.450
60,565
+0.15(+4.55%)
Jul 12, 2022
3.260
3.300
3.249
3.300
18,010
+0.01(+0.30%)
Jul 11, 2022
3.260
3.355
3.160
3.290
29,476
-0.06(-1.79%)
Jul 08, 2022
3.363
3.400
3.267
3.350
34,725
-0.02(-0.59%)
Jul 07, 2022
3.465
3.517
3.290
3.370
71,994
-0.01(-0.30%)
Jul 06, 2022
3.390
3.635
3.250
3.380
54,351
-0.07(-2.03%)
Jul 05, 2022
3.360
3.500
3.270
3.450
55,078
+0.08(+2.37%)
Jul 01, 2022
3.610
3.610
3.310
3.370
16,948
-0.24(-6.65%)
Jun 30, 2022
3.610
3.740
3.275
3.610
93,373
-0.02(-0.55%)
Jun 29, 2022
3.800
3.800
3.523
3.630
110,690
-0.25(-6.44%)
Jun 28, 2022
3.290
3.900
3.290
3.880
426,156
+0.49(+14.45%)
Jun 27, 2022
3.250
3.420
3.250
3.390
52,029
+0.16(+4.95%)
Jun 24, 2022
3.240
3.310
3.120
3.230
61,852
-0.01(-0.31%)
Jun 23, 2022
3.240
3.240
3.080
3.240
45,922
+0.02(+0.62%)
Jun 22, 2022
2.940
3.350
2.880
3.220
121,958
+0.23(+7.69%)
Jun 21, 2022
2.650
3.010
2.650
2.990
180,594
+0.39(+15.00%)
Jun 17, 2022
2.300
2.770
2.250
2.600
146,840
+0.25(+10.64%)
Jun 16, 2022
2.060
2.750
2.060
2.350
652,526
-0.51(-17.83%)
Jun 15, 2022
3.150
3.165
2.860
2.860
63,546
-0.29(-9.21%)
Jun 14, 2022
3.170
3.220
3.100
3.150
47,714
-0.01(-0.32%)
Jun 13, 2022
3.410
3.410
3.100
3.160
52,352
-0.33(-9.46%)
Jun 10, 2022
3.370
3.490
3.360
3.490
44,712
+0.09(+2.65%)
Jun 09, 2022
3.500
3.510
3.270
3.400
18,511
-0.09(-2.58%)
Jun 08, 2022
3.440
3.500
3.340
3.490
34,833
+0.09(+2.65%)
Jun 07, 2022
3.230
3.470
3.200
3.400
145,029
+0.15(+4.62%)
Jun 06, 2022
3.320
3.330
3.110
3.250
40,088
-0.03(-0.91%)
Jun 03, 2022
3.300
3.330
3.260
3.280
26,296
-0.05(-1.50%)
Jun 02, 2022
3.160
3.330
3.120
3.330
32,720
+0.22(+7.07%)
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.