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
Celsion Corp
(NQ:
CLSN
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 20, 2022
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
3.150
3.230
2.920
3.000
2,055,100
+0.05(+1.69%)
May 28, 2020
3.000
3.130
2.850
2.950
1,491,618
+0.06(+2.08%)
May 27, 2020
2.940
3.200
2.760
2.890
2,581,569
-0.08(-2.69%)
May 26, 2020
2.900
3.650
2.760
2.970
11,641,951
-0.06(-1.98%)
May 22, 2020
2.600
3.280
2.410
3.030
22,563,700
+0.68(+28.94%)
May 21, 2020
1.910
2.700
1.830
2.350
7,215,374
+0.63(+36.63%)
May 20, 2020
1.550
2.040
1.520
1.720
3,578,681
+0.24(+16.22%)
May 19, 2020
1.450
1.520
1.410
1.480
385,065
+0.07(+4.96%)
May 18, 2020
1.370
1.410
1.340
1.410
484,263
+0.07(+5.22%)
May 15, 2020
1.300
1.340
1.220
1.340
331,500
-0.02(-1.47%)
May 14, 2020
1.290
1.360
1.220
1.360
361,142
+0.06(+4.62%)
May 13, 2020
1.350
1.350
1.260
1.300
164,907
-0.03(-2.26%)
May 12, 2020
1.260
1.370
1.230
1.330
316,567
+0.06(+4.72%)
May 11, 2020
1.230
1.330
1.210
1.270
247,709
+0.06(+4.96%)
May 08, 2020
1.210
1.280
1.210
1.210
139,200
-0.02(-1.63%)
May 07, 2020
1.250
1.280
1.190
1.230
162,680
-0.03(-2.38%)
May 06, 2020
1.250
1.280
1.210
1.260
141,865
+0.00(+0.00%)
May 05, 2020
1.270
1.350
1.250
1.260
153,588
-0.02(-1.56%)
May 04, 2020
1.250
1.280
1.180
1.280
201,099
+0.05(+4.07%)
May 01, 2020
1.330
1.360
1.200
1.230
238,800
-0.09(-6.82%)
Apr 30, 2020
1.350
1.390
1.290
1.320
188,050
-0.03(-2.22%)
Apr 29, 2020
1.300
1.350
1.260
1.350
249,730
+0.08(+6.30%)
Apr 28, 2020
1.240
1.300
1.240
1.270
315,346
+0.04(+3.67%)
Apr 27, 2020
1.190
1.233
1.160
1.225
137,737
+0.06(+4.70%)
Apr 24, 2020
1.190
1.200
1.147
1.170
213,300
-0.02(-1.68%)
Apr 23, 2020
1.170
1.290
1.149
1.190
344,748
+0.07(+6.25%)
Apr 22, 2020
1.170
1.170
1.100
1.120
144,776
-0.03(-2.61%)
Apr 21, 2020
1.170
1.170
1.080
1.150
205,961
-0.02(-1.71%)
Apr 20, 2020
1.240
1.240
1.070
1.170
443,499
-0.02(-1.68%)
Apr 17, 2020
1.240
1.240
1.170
1.190
476,500
+0.01(+0.85%)
Apr 16, 2020
1.180
1.245
1.160
1.180
490,435
+0.01(+0.85%)
Apr 15, 2020
1.120
1.174
1.050
1.170
654,637
+0.07(+6.36%)
Apr 14, 2020
1.070
1.100
1.000
1.100
279,736
+0.06(+5.77%)
Apr 13, 2020
1.040
1.070
0.9700
1.040
154,977
+0.05(+4.78%)
Apr 09, 2020
1.060
1.060
0.9700
0.9926
138,400
-0.03(-2.69%)
Apr 08, 2020
0.9400
1.060
0.8800
1.020
326,793
+0.07(+7.37%)
Apr 07, 2020
0.9000
0.9500
0.8800
0.9500
165,162
+0.06(+6.74%)
Apr 06, 2020
0.9157
0.9400
0.8626
0.8900
220,417
+0.00(+0.36%)
Apr 03, 2020
0.9200
0.9400
0.8302
0.8868
132,600
-0.02(-2.55%)
Apr 02, 2020
0.9000
0.9500
0.8800
0.9100
232,335
+0.02(+2.24%)
Apr 01, 2020
0.8997
0.9500
0.8900
0.8901
189,831
-0.01(-1.55%)
Mar 31, 2020
0.9500
0.9515
0.8600
0.9041
136,625
+0.04(+5.10%)
Mar 30, 2020
0.8400
0.9500
0.8400
0.8602
157,242
+0.01(+1.20%)
Mar 27, 2020
0.9300
0.9765
0.8500
0.8500
150,200
-0.05(-5.56%)
Mar 26, 2020
1.050
1.050
0.8003
0.9000
453,343
-0.07(-7.01%)
Mar 25, 2020
1.020
1.020
0.9000
0.9678
223,108
+0.08(+8.74%)
Mar 24, 2020
1.000
1.048
0.8220
0.8900
391,851
-0.08(-8.25%)
Mar 23, 2020
0.8000
0.9700
0.8000
0.9700
216,270
+0.16(+19.75%)
Mar 20, 2020
0.8100
0.8700
0.8000
0.8100
137,000
+0.01(+1.31%)
Mar 19, 2020
0.8100
0.8695
0.7696
0.7995
358,509
+0.08(+10.63%)
Mar 18, 2020
0.7654
0.8400
0.6865
0.7227
318,363
-0.07(-9.11%)
Mar 17, 2020
0.8100
0.8800
0.7500
0.7951
292,206
-0.00(-0.61%)
Mar 16, 2020
0.8500
0.8800
0.8000
0.8000
180,109
-0.04(-5.21%)
Mar 13, 2020
0.9507
1.010
0.8016
0.8440
284,900
-0.11(-11.17%)
Mar 12, 2020
0.8500
0.9994
0.8500
0.9501
285,027
-0.04(-4.03%)
Mar 11, 2020
1.020
1.030
0.9500
0.9900
165,197
-0.03(-2.95%)
Mar 10, 2020
1.000
1.063
1.000
1.020
149,623
+0.02(+2.01%)
Mar 09, 2020
1.160
1.160
0.9800
1.000
533,337
-0.16(-13.79%)
Mar 06, 2020
1.150
1.200
1.146
1.160
340,700
+0.02(+1.75%)
Mar 05, 2020
1.130
1.170
1.120
1.140
199,015
+0.02(+1.79%)
Mar 04, 2020
1.080
1.148
1.060
1.120
426,482
+0.05(+4.67%)
Mar 03, 2020
1.120
1.120
1.020
1.070
280,862
-0.01(-0.93%)
Mar 02, 2020
1.040
1.090
1.010
1.080
601,567
+0.04(+3.85%)
Feb 28, 2020
0.8700
1.080
0.8222
1.040
1,379,700
-0.20(-16.13%)
Feb 27, 2020
1.200
1.280
1.120
1.240
315,381
+0.03(+2.48%)
Feb 26, 2020
1.220
1.240
1.160
1.210
156,099
+0.05(+4.31%)
Feb 25, 2020
1.300
1.300
1.160
1.160
268,436
-0.12(-9.38%)
Feb 24, 2020
1.340
1.370
1.250
1.280
125,275
-0.10(-7.25%)
Feb 21, 2020
1.380
1.390
1.328
1.380
76,600
+0.00(+0.00%)
Feb 20, 2020
1.290
1.380
1.290
1.380
95,527
+0.11(+8.66%)
Feb 19, 2020
1.310
1.329
1.270
1.270
116,363
-0.05(-3.79%)
Feb 18, 2020
1.300
1.340
1.280
1.320
78,850
-0.03(-1.90%)
Feb 14, 2020
1.320
1.360
1.160
1.345
310,900
+0.01(+0.41%)
Feb 13, 2020
1.360
1.390
1.300
1.340
87,378
-0.01(-0.74%)
Feb 12, 2020
1.360
1.410
1.340
1.350
41,586
-0.02(-1.46%)
Feb 11, 2020
1.360
1.390
1.350
1.370
42,983
+0.03(+2.24%)
Feb 10, 2020
1.390
1.420
1.320
1.340
173,218
-0.05(-3.60%)
Feb 07, 2020
1.370
1.430
1.370
1.390
135,800
-0.01(-0.71%)
Feb 06, 2020
1.470
1.548
1.380
1.400
354,367
-0.04(-2.78%)
Feb 05, 2020
1.440
1.480
1.410
1.440
109,790
+0.00(+0.00%)
Feb 04, 2020
1.410
1.441
1.370
1.440
131,508
+0.05(+3.60%)
Feb 03, 2020
1.410
1.450
1.380
1.390
94,222
-0.05(-3.47%)
Jan 31, 2020
1.470
1.490
1.380
1.440
98,600
-0.02(-1.37%)
Jan 30, 2020
1.470
1.550
1.390
1.460
214,045
-0.03(-2.01%)
Jan 29, 2020
1.500
1.564
1.445
1.490
201,515
+0.00(+0.00%)
Jan 28, 2020
1.510
1.510
1.440
1.490
257,710
+0.00(+0.00%)
Jan 27, 2020
1.520
1.525
1.456
1.490
169,499
-0.03(-1.97%)
Jan 24, 2020
1.580
1.580
1.450
1.520
179,000
-0.05(-3.18%)
Jan 23, 2020
1.600
1.670
1.530
1.570
305,879
-0.04(-2.49%)
Jan 22, 2020
1.690
1.690
1.600
1.610
169,665
-0.08(-4.73%)
Jan 21, 2020
1.650
1.700
1.650
1.690
218,720
+0.04(+2.68%)
Jan 17, 2020
1.620
1.680
1.620
1.646
98,700
+0.03(+1.60%)
Jan 16, 2020
1.640
1.680
1.600
1.620
136,091
-0.02(-1.22%)
Jan 15, 2020
1.660
1.690
1.620
1.640
102,043
+0.00(+0.00%)
Jan 14, 2020
1.610
1.710
1.590
1.640
268,676
+0.03(+1.86%)
Jan 13, 2020
1.610
1.660
1.560
1.610
171,856
-0.01(-0.62%)
Jan 10, 2020
1.630
1.640
1.600
1.620
111,500
+0.00(+0.00%)
Jan 09, 2020
1.680
1.680
1.600
1.620
139,737
-0.05(-2.99%)
Jan 08, 2020
1.670
1.680
1.600
1.670
282,998
-0.03(-1.76%)
Jan 07, 2020
1.720
1.720
1.670
1.700
198,457
+0.00(+0.00%)
Jan 06, 2020
1.700
1.730
1.690
1.700
117,093
+0.00(+0.00%)
Jan 03, 2020
1.680
1.720
1.670
1.700
203,000
-0.03(-1.73%)
Jan 02, 2020
1.730
1.730
1.680
1.730
134,548
+0.02(+1.17%)
Dec 31, 2019
1.700
1.750
1.680
1.710
245,100
+0.02(+1.18%)
Dec 30, 2019
1.650
1.710
1.620
1.690
268,247
+0.06(+3.68%)
Dec 27, 2019
1.700
1.700
1.620
1.630
166,300
-0.07(-4.12%)
Dec 26, 2019
1.650
1.780
1.650
1.700
431,497
+0.05(+3.03%)
Dec 24, 2019
1.610
1.655
1.580
1.650
120,500
+0.05(+3.12%)
Dec 23, 2019
1.590
1.690
1.580
1.600
267,914
+0.01(+0.63%)
Dec 20, 2019
1.590
1.650
1.520
1.590
223,700
+0.02(+1.27%)
Dec 19, 2019
1.540
1.620
1.500
1.570
219,347
+0.03(+1.95%)
Dec 18, 2019
1.700
1.720
1.480
1.540
719,688
-0.11(-6.67%)
Dec 17, 2019
1.700
1.730
1.640
1.650
348,929
-0.02(-1.20%)
Dec 16, 2019
1.630
1.730
1.620
1.670
312,382
+0.05(+3.09%)
Dec 13, 2019
1.580
1.640
1.560
1.620
176,300
+0.02(+1.25%)
Dec 12, 2019
1.490
1.645
1.470
1.600
321,531
+0.10(+6.67%)
Dec 11, 2019
1.600
1.600
1.490
1.500
108,149
-0.09(-5.66%)
Dec 10, 2019
1.460
1.660
1.427
1.590
296,283
+0.15(+10.42%)
Dec 09, 2019
1.470
1.490
1.420
1.440
34,230
-0.01(-0.69%)
Dec 06, 2019
1.420
1.480
1.410
1.450
28,200
+0.02(+1.40%)
Dec 05, 2019
1.450
1.503
1.430
1.430
32,149
-0.02(-1.38%)
Dec 04, 2019
1.410
1.500
1.410
1.450
66,201
+0.01(+0.69%)
Dec 03, 2019
1.450
1.500
1.380
1.440
27,974
-0.01(-0.69%)
Dec 02, 2019
1.350
1.500
1.350
1.450
203,769
+0.13(+9.85%)
Nov 29, 2019
1.350
1.450
1.320
1.320
46,500
-0.05(-3.65%)
Nov 27, 2019
1.360
1.430
1.360
1.370
61,700
+0.02(+1.48%)
Nov 26, 2019
1.390
1.400
1.300
1.350
139,041
+0.04(+3.05%)
Nov 25, 2019
1.340
1.380
1.280
1.310
84,462
-0.01(-0.76%)
Nov 22, 2019
1.300
1.360
1.260
1.320
92,400
+0.00(+0.00%)
Nov 21, 2019
1.300
1.380
1.300
1.320
81,267
-0.01(-0.75%)
Nov 20, 2019
1.400
1.450
1.330
1.330
151,433
-0.12(-8.28%)
Nov 19, 2019
1.360
1.485
1.310
1.450
169,846
+0.03(+2.11%)
Nov 18, 2019
1.200
1.430
1.190
1.420
205,007
+0.19(+15.45%)
Nov 15, 2019
1.450
1.500
1.150
1.230
290,200
-0.16(-11.51%)
Nov 14, 2019
1.230
1.540
1.150
1.390
488,824
+0.31(+28.69%)
Nov 13, 2019
1.150
1.150
1.050
1.080
474,269
-0.07(-6.08%)
Nov 12, 2019
1.270
1.280
1.130
1.150
412,393
-0.09(-7.26%)
Nov 11, 2019
1.430
1.430
1.200
1.240
253,144
-0.20(-13.89%)
Nov 08, 2019
1.440
1.450
1.410
1.440
46,600
+0.01(+0.70%)
Nov 07, 2019
1.430
1.470
1.429
1.430
64,855
+0.00(+0.00%)
Nov 06, 2019
1.500
1.500
1.360
1.430
214,384
-0.05(-3.38%)
Nov 05, 2019
1.700
1.740
1.440
1.480
152,208
-0.15(-9.20%)
Nov 04, 2019
1.740
1.740
1.190
1.630
1,153,491
-0.07(-4.12%)
Nov 01, 2019
1.620
1.701
1.620
1.700
47,900
+0.07(+4.29%)
Oct 31, 2019
1.650
1.690
1.600
1.630
70,770
-0.03(-1.81%)
Oct 30, 2019
1.630
1.690
1.610
1.660
109,805
+0.01(+0.91%)
Oct 29, 2019
1.720
1.770
1.640
1.645
127,323
-0.10(-6.00%)
Oct 28, 2019
1.730
1.780
1.690
1.750
139,248
+0.00(+0.00%)
Oct 25, 2019
1.700
1.750
1.667
1.750
192,800
+0.04(+2.34%)
Oct 24, 2019
1.710
1.750
1.680
1.710
105,523
-0.02(-1.16%)
Oct 23, 2019
1.730
1.750
1.687
1.730
152,449
+0.01(+0.58%)
Oct 22, 2019
1.760
1.790
1.690
1.720
134,803
-0.04(-2.27%)
Oct 21, 2019
1.750
1.780
1.660
1.760
148,260
+0.03(+2.03%)
Oct 18, 2019
1.700
1.760
1.690
1.725
84,400
+0.04(+2.07%)
Oct 17, 2019
1.690
1.740
1.660
1.690
76,779
+0.01(+0.60%)
Oct 16, 2019
1.710
1.750
1.650
1.680
113,577
-0.03(-1.75%)
Oct 15, 2019
1.670
1.750
1.580
1.710
183,495
+0.05(+3.01%)
Oct 14, 2019
1.650
1.690
1.580
1.660
93,410
+0.00(+0.00%)
Oct 11, 2019
1.650
1.690
1.630
1.660
93,400
+0.01(+0.61%)
Oct 10, 2019
1.700
1.760
1.580
1.650
213,656
-0.08(-4.62%)
Oct 09, 2019
1.810
1.820
1.700
1.730
137,552
-0.09(-4.95%)
Oct 08, 2019
1.750
1.840
1.700
1.820
120,889
+0.07(+4.00%)
Oct 07, 2019
1.770
1.830
1.720
1.750
273,813
+0.00(+0.00%)
Oct 04, 2019
1.730
1.780
1.678
1.750
96,800
+0.03(+1.74%)
Oct 03, 2019
1.550
1.800
1.550
1.720
232,460
+0.17(+10.97%)
Oct 02, 2019
1.500
1.600
1.490
1.550
108,406
+0.07(+4.73%)
Oct 01, 2019
1.560
1.610
1.420
1.480
99,860
-0.06(-3.90%)
Sep 30, 2019
1.580
1.600
1.500
1.540
97,947
-0.06(-3.75%)
Sep 27, 2019
1.640
1.640
1.550
1.600
164,700
-0.03(-1.84%)
Sep 26, 2019
1.650
1.680
1.630
1.630
67,309
-0.02(-1.21%)
Sep 25, 2019
1.680
1.700
1.650
1.650
61,058
-0.04(-2.37%)
Sep 24, 2019
1.700
1.730
1.660
1.690
93,293
-0.01(-0.59%)
Sep 23, 2019
1.790
1.791
1.700
1.700
69,643
+0.01(+0.59%)
Sep 20, 2019
1.760
1.760
1.670
1.690
125,100
+0.01(+0.60%)
Sep 19, 2019
1.760
1.760
1.680
1.680
62,330
-0.06(-3.45%)
Sep 18, 2019
1.740
1.800
1.730
1.740
111,221
-0.01(-0.57%)
Sep 17, 2019
1.750
1.800
1.750
1.750
81,589
+0.00(+0.00%)
Sep 16, 2019
1.750
1.770
1.742
1.750
102,117
+0.01(+0.57%)
Sep 13, 2019
1.710
1.760
1.690
1.740
105,300
+0.03(+1.75%)
Sep 12, 2019
1.680
1.740
1.680
1.710
69,418
+0.00(+0.00%)
Sep 11, 2019
1.790
1.810
1.680
1.710
174,386
-0.04(-2.29%)
Sep 10, 2019
1.780
1.800
1.750
1.750
115,048
-0.03(-1.69%)
Sep 09, 2019
1.780
1.840
1.770
1.780
67,703
-0.01(-0.56%)
Sep 06, 2019
1.800
1.809
1.750
1.790
42,800
-0.01(-0.56%)
Sep 05, 2019
1.800
1.843
1.774
1.800
33,383
+0.00(+0.00%)
Sep 04, 2019
1.810
1.820
1.760
1.800
42,934
+0.01(+0.56%)
Sep 03, 2019
1.810
1.860
1.790
1.790
38,787
-0.04(-2.19%)
Aug 30, 2019
1.800
1.860
1.800
1.830
37,300
+0.02(+1.10%)
Aug 29, 2019
1.810
1.830
1.752
1.810
107,189
+0.00(+0.00%)
Aug 28, 2019
1.800
1.840
1.750
1.810
32,332
+0.02(+1.12%)
Aug 27, 2019
1.820
1.860
1.750
1.790
135,409
+0.01(+0.56%)
Aug 26, 2019
1.820
1.840
1.780
1.780
76,265
-0.04(-2.20%)
Aug 23, 2019
1.880
1.900
1.820
1.820
56,800
-0.08(-4.21%)
Aug 22, 2019
1.900
1.900
1.850
1.900
32,701
+0.00(+0.00%)
Aug 21, 2019
1.890
1.900
1.860
1.900
91,732
+0.00(+0.00%)
Aug 20, 2019
1.820
1.900
1.785
1.900
73,389
+0.09(+4.97%)
Aug 19, 2019
1.830
1.900
1.805
1.810
157,661
+0.01(+0.56%)
Aug 16, 2019
1.710
1.830
1.700
1.800
121,300
+0.10(+5.88%)
Aug 15, 2019
1.650
1.790
1.640
1.700
98,499
+0.01(+0.59%)
Aug 14, 2019
1.640
1.690
1.600
1.690
64,193
+0.00(+0.00%)
Aug 13, 2019
1.720
1.740
1.620
1.690
86,568
-0.01(-0.59%)
Aug 12, 2019
1.660
1.700
1.600
1.700
59,416
+0.02(+1.19%)
Aug 09, 2019
1.720
1.720
1.550
1.680
210,300
-0.01(-0.59%)
Aug 08, 2019
1.790
1.790
1.690
1.690
63,913
-0.05(-2.87%)
Aug 07, 2019
1.710
1.750
1.690
1.740
50,399
-0.01(-0.57%)
Aug 06, 2019
1.720
1.770
1.700
1.750
58,742
+0.04(+2.34%)
Aug 05, 2019
1.760
1.770
1.710
1.710
104,918
-0.03(-1.72%)
Aug 02, 2019
1.720
1.760
1.670
1.740
93,000
+0.03(+1.75%)
Aug 01, 2019
1.770
1.830
1.710
1.710
72,156
-0.04(-2.29%)
Jul 31, 2019
1.780
1.810
1.750
1.750
78,296
-0.03(-1.69%)
Jul 30, 2019
1.770
1.800
1.750
1.780
83,758
+0.02(+1.14%)
Jul 29, 2019
1.770
1.850
1.750
1.760
119,918
+0.01(+0.57%)
Jul 26, 2019
1.810
1.850
1.721
1.750
146,200
-0.04(-2.23%)
Jul 25, 2019
1.780
1.800
1.740
1.790
92,802
+0.02(+1.13%)
Jul 24, 2019
1.720
1.770
1.700
1.770
60,901
+0.07(+4.12%)
Jul 23, 2019
1.720
1.780
1.700
1.700
58,335
-0.04(-2.30%)
Jul 22, 2019
1.780
1.790
1.710
1.740
80,864
-0.06(-3.33%)
Jul 19, 2019
1.750
1.800
1.700
1.800
99,100
+0.08(+4.65%)
Jul 18, 2019
1.730
1.780
1.720
1.720
91,892
-0.02(-1.15%)
Jul 17, 2019
1.810
1.820
1.740
1.740
63,318
-0.06(-3.33%)
Jul 16, 2019
1.840
1.840
1.770
1.800
140,295
-0.02(-1.10%)
Jul 15, 2019
1.770
1.840
1.770
1.820
117,141
+0.05(+2.82%)
Jul 12, 2019
1.760
1.820
1.724
1.770
70,900
+0.00(+0.00%)
Jul 11, 2019
1.790
1.850
1.770
1.770
50,089
-0.02(-1.12%)
Jul 10, 2019
1.710
1.840
1.710
1.790
87,251
+0.05(+2.87%)
Jul 09, 2019
1.710
1.830
1.710
1.740
85,594
+0.00(+0.00%)
Jul 08, 2019
1.710
1.773
1.710
1.740
34,092
+0.00(+0.00%)
Jul 05, 2019
1.720
1.790
1.720
1.740
83,600
+0.01(+0.58%)
Jul 03, 2019
1.750
1.767
1.720
1.730
19,200
+0.00(+0.00%)
Jul 02, 2019
1.780
1.790
1.710
1.730
104,241
-0.03(-1.70%)
Jul 01, 2019
1.840
1.850
1.750
1.760
87,048
-0.06(-3.30%)
Jun 28, 2019
1.790
1.830
1.766
1.820
93,500
-0.01(-0.55%)
Jun 27, 2019
1.790
1.830
1.754
1.830
26,088
+0.07(+3.98%)
Jun 26, 2019
1.760
1.810
1.700
1.760
106,067
-0.02(-1.12%)
Jun 25, 2019
1.760
1.840
1.740
1.780
75,193
+0.03(+1.71%)
Jun 24, 2019
1.840
1.950
1.750
1.750
83,310
-0.05(-2.78%)
Jun 21, 2019
1.840
1.890
1.770
1.800
106,400
-0.02(-1.10%)
Jun 20, 2019
1.870
1.980
1.820
1.820
174,014
+0.00(+0.00%)
Jun 19, 2019
1.890
1.920
1.810
1.820
139,357
-0.07(-3.70%)
Jun 18, 2019
1.830
1.890
1.803
1.890
58,744
+0.08(+4.42%)
Jun 17, 2019
1.810
1.850
1.730
1.810
123,218
+0.00(+0.00%)
Jun 14, 2019
1.800
1.840
1.730
1.810
76,700
+0.01(+0.56%)
Jun 13, 2019
1.790
1.870
1.780
1.800
49,097
+0.01(+0.56%)
Jun 12, 2019
1.800
1.880
1.770
1.790
70,166
-0.01(-0.56%)
Jun 11, 2019
1.860
1.860
1.750
1.800
112,631
-0.08(-4.23%)
Jun 10, 2019
1.870
1.970
1.850
1.879
43,514
+0.01(+0.51%)
Jun 07, 2019
1.760
1.880
1.670
1.870
192,600
+0.23(+14.02%)
Jun 06, 2019
1.800
1.841
1.640
1.640
266,003
-0.17(-9.39%)
Jun 05, 2019
1.960
2.010
1.810
1.810
262,265
-0.16(-8.12%)
Jun 04, 2019
1.980
2.000
1.960
1.970
39,070
-0.02(-1.01%)
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.