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
Dare Bioscience Inc
(NQ:
DARE
)
0.5200
+0.0817 (+18.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2019
0.9020
0.9450
0.8893
0.9001
45,600
-0.02(-2.68%)
May 30, 2019
0.9000
0.9598
0.8846
0.9249
193,525
+0.05(+5.95%)
May 29, 2019
0.8862
0.8999
0.8502
0.8730
67,132
-0.01(-0.58%)
May 28, 2019
0.8800
0.8800
0.8528
0.8781
87,895
+0.00(+0.52%)
May 24, 2019
0.8748
0.9000
0.8586
0.8736
27,300
+0.00(+0.41%)
May 23, 2019
0.9000
0.9000
0.8500
0.8700
173,803
-0.03(-2.79%)
May 22, 2019
0.9130
0.9133
0.8801
0.8950
105,638
-0.02(-1.97%)
May 21, 2019
0.9033
0.9200
0.9033
0.9130
27,858
-0.02(-1.82%)
May 20, 2019
0.9000
0.9400
0.9000
0.9299
178,074
+0.04(+4.37%)
May 17, 2019
0.8900
0.9100
0.8900
0.8910
87,800
+0.00(+0.11%)
May 16, 2019
0.8938
0.9400
0.8900
0.8900
57,677
-0.01(-0.70%)
May 15, 2019
0.9000
0.9200
0.8829
0.8963
140,656
-0.04(-4.65%)
May 14, 2019
0.9100
0.9900
0.8900
0.9400
152,225
+0.03(+3.34%)
May 13, 2019
0.9350
0.9350
0.8800
0.9096
173,930
-0.01(-1.16%)
May 10, 2019
0.9200
0.9700
0.8802
0.9203
338,700
-0.02(-2.36%)
May 09, 2019
0.9800
1.000
0.9000
0.9425
512,440
-0.07(-6.68%)
May 08, 2019
1.100
1.140
1.000
1.010
3,849,547
+0.02(+2.02%)
May 07, 2019
1.020
1.040
0.9500
0.9900
156,237
-0.03(-2.94%)
May 06, 2019
0.9800
1.040
0.9600
1.020
123,438
+0.04(+4.08%)
May 03, 2019
1.000
1.000
0.9600
0.9800
140,600
-0.02(-2.00%)
May 02, 2019
1.020
1.020
0.9801
1.000
207,217
-0.02(-1.96%)
May 01, 2019
1.060
1.060
1.000
1.020
167,618
-0.02(-1.92%)
Apr 30, 2019
1.050
1.060
1.020
1.040
122,039
-0.02(-1.89%)
Apr 29, 2019
1.070
1.075
1.010
1.060
189,154
-0.01(-0.93%)
Apr 26, 2019
1.080
1.083
1.050
1.070
98,600
-0.01(-0.93%)
Apr 25, 2019
1.010
1.090
1.000
1.080
829,848
+0.05(+4.85%)
Apr 24, 2019
1.020
1.050
1.020
1.030
146,994
+0.01(+0.98%)
Apr 23, 2019
1.040
1.050
1.000
1.020
251,166
-0.03(-2.86%)
Apr 22, 2019
1.020
1.060
1.010
1.050
135,832
+0.04(+3.96%)
Apr 18, 2019
1.070
1.116
1.010
1.010
399,900
-0.06(-5.61%)
Apr 17, 2019
1.070
1.100
1.050
1.070
209,442
+0.02(+1.90%)
Apr 16, 2019
1.100
1.100
1.050
1.050
314,030
+0.00(+0.00%)
Apr 15, 2019
1.080
1.090
1.010
1.050
387,957
-0.01(-0.94%)
Apr 12, 2019
1.100
1.100
1.020
1.060
276,800
-0.03(-2.75%)
Apr 11, 2019
1.050
1.130
1.050
1.090
660,124
+0.03(+2.83%)
Apr 10, 2019
1.050
1.090
1.040
1.060
315,022
+0.00(+0.00%)
Apr 09, 2019
1.010
1.090
1.010
1.060
2,512,789
-0.31(-22.63%)
Apr 08, 2019
1.300
1.560
1.250
1.370
1,599,191
+0.06(+4.58%)
Apr 05, 2019
1.500
1.530
1.310
1.310
553,200
-0.20(-13.25%)
Apr 04, 2019
1.600
1.650
1.480
1.510
306,038
-0.08(-5.03%)
Apr 03, 2019
1.700
1.700
1.510
1.590
486,187
-0.07(-4.22%)
Apr 02, 2019
1.500
1.700
1.440
1.660
759,632
+0.23(+16.08%)
Apr 01, 2019
1.430
1.500
1.420
1.430
203,408
+0.03(+2.14%)
Mar 29, 2019
1.460
1.478
1.400
1.400
274,100
-0.06(-4.11%)
Mar 28, 2019
1.480
1.540
1.420
1.460
158,522
+0.04(+2.82%)
Mar 27, 2019
1.630
1.640
1.420
1.420
548,932
-0.24(-14.46%)
Mar 26, 2019
1.680
1.740
1.590
1.660
843,667
-0.01(-0.60%)
Mar 25, 2019
1.700
1.780
1.620
1.670
233,583
-0.01(-0.60%)
Mar 22, 2019
1.850
1.850
1.600
1.680
662,200
-0.25(-12.95%)
Mar 21, 2019
1.820
2.100
1.810
1.930
1,713,701
+0.15(+8.43%)
Mar 20, 2019
1.790
1.950
1.700
1.780
1,240,897
-0.02(-1.11%)
Mar 19, 2019
1.850
2.100
1.800
1.800
2,828,145
-0.30(-14.29%)
Mar 18, 2019
2.720
3.250
1.790
2.100
49,854,248
+1.18(+128.26%)
Mar 15, 2019
0.9000
0.9279
0.8606
0.9200
87,300
+0.03(+3.67%)
Mar 14, 2019
0.8500
0.9000
0.8500
0.8874
25,597
+0.03(+3.17%)
Mar 13, 2019
0.9000
0.9000
0.8400
0.8601
262,931
-0.05(-5.32%)
Mar 12, 2019
0.9480
0.9480
0.8820
0.9084
99,070
-0.04(-4.14%)
Mar 11, 2019
1.090
1.090
0.9200
0.9476
327,288
+0.00(+0.04%)
Mar 08, 2019
0.9490
0.9500
0.8864
0.9472
62,000
+0.04(+4.09%)
Mar 07, 2019
0.8600
0.9967
0.8500
0.9100
271,366
+0.03(+3.21%)
Mar 06, 2019
0.8880
0.8900
0.8500
0.8817
30,932
+0.02(+2.52%)
Mar 05, 2019
0.8850
0.9100
0.8500
0.8600
47,707
-0.03(-3.37%)
Mar 04, 2019
0.8200
0.9200
0.8000
0.8900
66,672
+0.04(+4.71%)
Mar 01, 2019
0.8000
0.9200
0.8000
0.8500
193,000
+0.03(+3.03%)
Feb 28, 2019
0.8050
0.8250
0.7905
0.8250
30,700
+0.01(+1.23%)
Feb 27, 2019
0.8041
0.8320
0.7900
0.8150
44,898
+0.01(+1.74%)
Feb 26, 2019
0.8400
0.8426
0.7901
0.8011
26,619
-0.04(-4.63%)
Feb 25, 2019
0.8559
0.8559
0.8003
0.8400
29,598
-0.01(-0.59%)
Feb 22, 2019
0.8270
0.8600
0.8100
0.8450
80,700
+0.02(+1.81%)
Feb 21, 2019
0.8300
0.8325
0.7861
0.8300
190,571
+0.03(+3.75%)
Feb 20, 2019
0.8100
0.8400
0.7900
0.8000
41,373
-0.01(-1.23%)
Feb 19, 2019
0.7800
0.8100
0.7767
0.8100
38,122
+0.02(+2.53%)
Feb 15, 2019
0.8000
0.8400
0.7800
0.7900
35,000
-0.01(-0.77%)
Feb 14, 2019
0.8301
0.8397
0.7961
0.7961
49,696
-0.03(-4.08%)
Feb 13, 2019
0.8100
0.8415
0.7959
0.8300
56,180
-0.01(-1.10%)
Feb 12, 2019
0.8270
0.8490
0.7700
0.8392
57,821
+0.05(+6.23%)
Feb 11, 2019
0.8000
0.8470
0.7900
0.7900
92,622
+0.02(+2.60%)
Feb 08, 2019
0.8000
0.8200
0.7700
0.7700
8,800
-0.04(-4.94%)
Feb 07, 2019
0.7900
0.8200
0.7700
0.8100
18,890
+0.02(+2.53%)
Feb 06, 2019
0.8000
0.8200
0.7752
0.7900
47,795
-0.00(-0.08%)
Feb 05, 2019
0.8200
0.8200
0.7800
0.7906
42,608
-0.01(-1.56%)
Feb 04, 2019
0.7900
0.8200
0.7729
0.8031
29,889
+0.02(+2.96%)
Feb 01, 2019
0.8100
0.8400
0.7500
0.7800
79,800
-0.04(-4.60%)
Jan 31, 2019
0.7600
0.8200
0.7600
0.8176
29,102
+0.02(+2.46%)
Jan 30, 2019
0.7400
0.8000
0.7400
0.7980
25,504
+0.04(+5.14%)
Jan 29, 2019
0.8400
0.8400
0.7525
0.7590
55,543
-0.05(-6.13%)
Jan 28, 2019
0.8200
0.8499
0.8011
0.8086
17,849
-0.03(-3.74%)
Jan 25, 2019
0.8300
0.8600
0.8300
0.8400
12,700
+0.02(+1.94%)
Jan 24, 2019
0.8497
0.8600
0.8240
0.8240
24,930
-0.01(-0.85%)
Jan 23, 2019
0.8581
0.8600
0.8201
0.8311
16,440
+0.01(+1.34%)
Jan 22, 2019
0.8200
0.8500
0.8160
0.8201
27,868
-0.04(-4.64%)
Jan 18, 2019
0.8700
0.9000
0.8500
0.8600
67,000
+0.02(+2.38%)
Jan 17, 2019
0.8400
0.8730
0.8251
0.8400
19,812
+0.00(+0.00%)
Jan 16, 2019
0.8200
0.8800
0.8200
0.8400
25,551
+0.01(+0.96%)
Jan 15, 2019
0.8200
0.8880
0.8100
0.8320
70,432
-0.02(-2.12%)
Jan 14, 2019
0.8150
0.8990
0.8005
0.8500
124,860
+0.04(+4.29%)
Jan 11, 2019
0.8150
0.9000
0.8150
0.8150
90,200
-0.01(-0.63%)
Jan 10, 2019
0.8200
0.8500
0.8191
0.8202
35,542
-0.00(-0.28%)
Jan 09, 2019
0.8400
0.8529
0.8000
0.8225
57,795
-0.00(-0.02%)
Jan 08, 2019
0.8000
0.8491
0.7901
0.8227
79,309
+0.02(+2.84%)
Jan 07, 2019
0.7700
0.8300
0.7700
0.8000
86,043
+0.03(+3.90%)
Jan 04, 2019
0.7600
0.8000
0.7600
0.7700
39,400
+0.04(+5.48%)
Jan 03, 2019
0.7700
0.8400
0.7030
0.7300
89,916
-0.01(-1.06%)
Jan 02, 2019
0.6700
0.7480
0.6700
0.7378
46,280
+0.03(+3.92%)
Dec 31, 2018
0.6500
0.7700
0.6500
0.7100
67,300
+0.04(+5.97%)
Dec 28, 2018
0.6500
0.6800
0.6400
0.6700
124,800
+0.03(+4.69%)
Dec 27, 2018
0.6700
0.6700
0.6000
0.6400
38,513
-0.04(-5.88%)
Dec 26, 2018
0.7000
0.7000
0.6181
0.6800
52,056
+0.01(+1.49%)
Dec 24, 2018
0.6700
0.7340
0.6350
0.6700
49,900
-0.17(-20.24%)
Dec 21, 2018
0.6900
0.8400
0.6100
0.8400
272,700
+0.17(+26.28%)
Dec 20, 2018
0.6103
0.6652
0.6000
0.6652
89,280
+0.03(+4.57%)
Dec 19, 2018
0.6502
0.7100
0.6102
0.6361
111,266
-0.03(-4.22%)
Dec 18, 2018
0.6400
0.6800
0.6301
0.6641
82,594
+0.03(+5.41%)
Dec 17, 2018
0.7308
0.7308
0.6051
0.6300
229,359
-0.12(-16.00%)
Dec 14, 2018
0.7000
0.7500
0.7000
0.7500
69,500
+0.04(+4.90%)
Dec 13, 2018
0.7500
0.7500
0.7010
0.7150
139,438
-0.04(-4.72%)
Dec 12, 2018
0.7619
0.7800
0.7300
0.7504
90,274
+0.00(+0.05%)
Dec 11, 2018
0.8300
0.8400
0.7400
0.7500
265,247
-0.07(-8.54%)
Dec 10, 2018
0.8600
0.8699
0.8200
0.8200
185,982
-0.04(-4.65%)
Dec 07, 2018
0.9100
0.9400
0.8200
0.8600
724,100
-0.12(-12.24%)
Dec 06, 2018
1.310
1.350
0.9000
0.9800
10,180,440
+0.13(+15.29%)
Dec 04, 2018
0.8700
0.8700
0.8500
0.8500
25,600
-0.02(-2.30%)
Dec 03, 2018
0.8700
0.8801
0.8600
0.8700
26,559
+0.01(+1.16%)
Nov 30, 2018
0.8800
0.8800
0.8600
0.8600
56,800
-0.01(-1.15%)
Nov 29, 2018
0.8835
0.9399
0.8505
0.8700
244,771
-0.01(-1.14%)
Nov 28, 2018
0.9200
0.9286
0.8800
0.8800
23,266
-0.02(-1.68%)
Nov 27, 2018
0.8949
0.9900
0.8801
0.8950
144,554
+0.03(+4.06%)
Nov 26, 2018
0.9100
0.9100
0.8500
0.8601
68,964
-0.04(-4.43%)
Nov 23, 2018
0.8800
0.9100
0.8700
0.9000
17,600
-0.01(-0.77%)
Nov 21, 2018
0.9070
0.9070
0.9070
0
+0.02(+1.94%)
Nov 20, 2018
0.8945
0.9200
0.8800
0.8897
52,009
-0.01(-1.14%)
Nov 19, 2018
0.9000
0.9400
0.8900
0.9000
30,690
-0.03(-3.23%)
Nov 16, 2018
0.9500
0.9500
0.9000
0.9300
48,500
-0.02(-2.05%)
Nov 15, 2018
0.8800
0.9495
0.8800
0.9495
22,112
+0.03(+3.13%)
Nov 14, 2018
0.9500
1.100
0.8500
0.9207
193,102
-0.02(-1.96%)
Nov 13, 2018
0.9195
0.9600
0.9002
0.9391
35,008
+0.03(+3.02%)
Nov 12, 2018
0.9223
0.9600
0.8200
0.9116
35,488
-0.02(-1.98%)
Nov 09, 2018
0.9400
0.9500
0.8800
0.9300
9,000
-0.02(-1.87%)
Nov 08, 2018
0.9100
0.9482
0.9100
0.9477
21,110
+0.04(+4.14%)
Nov 07, 2018
0.9100
0.9600
0.9100
0.9100
22,929
-0.03(-3.19%)
Nov 06, 2018
0.9310
0.9672
0.9310
0.9400
33,499
+0.02(+2.12%)
Nov 05, 2018
0.9300
0.9400
0.9000
0.9205
31,849
+0.03(+3.43%)
Nov 02, 2018
0.9100
0.9200
0.8000
0.8900
47,400
-0.03(-3.25%)
Nov 01, 2018
0.8800
0.9200
0.8600
0.9199
25,218
+0.02(+2.21%)
Oct 31, 2018
0.9000
0.9200
0.8500
0.9000
84,068
-0.00(-0.11%)
Oct 30, 2018
0.9000
0.9400
0.8508
0.9010
113,979
+0.02(+2.15%)
Oct 29, 2018
0.8901
0.9400
0.8800
0.8820
47,701
-0.01(-0.90%)
Oct 26, 2018
0.8700
0.8900
0.8700
0.8900
31,600
+0.00(+0.00%)
Oct 25, 2018
0.9100
0.9100
0.8600
0.8900
24,269
+0.01(+1.14%)
Oct 24, 2018
0.8800
0.9400
0.8800
0.8800
85,198
-0.02(-2.22%)
Oct 23, 2018
0.8800
0.9500
0.8800
0.9000
91,974
-0.01(-1.10%)
Oct 22, 2018
0.9600
0.9822
0.9100
0.9100
74,511
-0.04(-4.21%)
Oct 19, 2018
1.000
1.010
0.9500
0.9500
99,600
-0.03(-3.06%)
Oct 18, 2018
1.000
1.060
0.9500
0.9800
231,879
-0.03(-2.97%)
Oct 17, 2018
1.100
1.100
0.9000
1.010
412,427
-0.10(-9.01%)
Oct 16, 2018
1.180
1.190
1.010
1.110
808,292
-0.01(-0.89%)
Oct 15, 2018
0.9500
1.150
0.9500
1.120
608,281
+0.17(+17.28%)
Oct 12, 2018
0.9550
0.9870
0.9380
0.9550
19,900
+0.01(+1.57%)
Oct 11, 2018
0.9725
0.9900
0.9360
0.9402
29,680
-0.01(-1.03%)
Oct 10, 2018
0.9800
1.000
0.9500
0.9500
20,266
-0.03(-3.43%)
Oct 09, 2018
1.010
1.010
0.9700
0.9837
17,744
+0.00(+0.38%)
Oct 08, 2018
1.020
1.020
0.9700
0.9800
43,896
-0.04(-3.92%)
Oct 05, 2018
1.090
1.100
1.010
1.020
73,200
-0.04(-3.77%)
Oct 04, 2018
0.9900
1.090
0.9900
1.060
261,175
+0.08(+8.16%)
Oct 03, 2018
0.9500
0.9800
0.9400
0.9800
24,386
+0.06(+6.29%)
Oct 02, 2018
0.9200
1.000
0.9100
0.9220
57,879
-0.03(-2.95%)
Oct 01, 2018
0.9600
1.010
0.9400
0.9500
33,415
-0.03(-2.56%)
Sep 28, 2018
0.9800
1.020
0.9420
0.9750
26,900
-0.02(-1.52%)
Sep 27, 2018
1.030
1.030
0.9800
0.9900
26,690
-0.03(-2.94%)
Sep 26, 2018
1.010
1.030
0.9900
1.020
60,195
+0.01(+0.99%)
Sep 25, 2018
0.9800
1.010
0.9700
1.010
24,626
+0.01(+1.02%)
Sep 24, 2018
0.9900
1.010
0.9800
0.9998
28,813
-0.00(-0.02%)
Sep 21, 2018
1.020
1.030
0.9800
1.000
77,400
-0.01(-0.99%)
Sep 20, 2018
0.9900
1.020
0.9400
1.010
147,256
+0.02(+2.02%)
Sep 19, 2018
0.9600
1.000
0.9502
0.9900
88,460
-0.01(-1.00%)
Sep 18, 2018
0.9100
1.020
0.9100
1.000
86,483
+0.08(+8.70%)
Sep 17, 2018
0.9300
0.9500
0.8500
0.9200
224,531
-0.01(-1.08%)
Sep 14, 2018
1.010
1.040
0.9200
0.9300
403,900
-0.10(-9.71%)
Sep 13, 2018
1.020
1.040
0.9600
1.030
41,683
+0.01(+0.98%)
Sep 12, 2018
1.000
1.040
1.000
1.020
82,486
+0.02(+2.00%)
Sep 11, 2018
1.000
1.030
1.000
1.000
27,705
+0.00(+0.00%)
Sep 10, 2018
1.010
1.030
1.000
1.000
58,756
-0.01(-0.99%)
Sep 07, 2018
1.110
1.130
0.9500
1.010
603,800
-0.10(-9.01%)
Sep 06, 2018
1.100
1.153
1.082
1.110
107,617
+0.01(+0.91%)
Sep 05, 2018
1.090
1.150
1.060
1.100
94,449
+0.01(+0.92%)
Sep 04, 2018
1.110
1.110
1.060
1.090
63,051
-0.01(-0.91%)
Aug 31, 2018
1.100
1.100
1.100
0
+0.07(+6.80%)
Aug 30, 2018
1.030
1.040
0.9800
1.030
102,844
+0.00(+0.00%)
Aug 29, 2018
1.040
1.050
0.9800
1.030
105,940
+0.03(+3.00%)
Aug 28, 2018
1.050
1.070
1.000
1.000
96,543
-0.01(-0.99%)
Aug 27, 2018
1.000
1.080
0.9500
1.010
275,532
-0.02(-1.94%)
Aug 24, 2018
1.070
1.090
1.010
1.030
251,500
-0.06(-5.50%)
Aug 23, 2018
1.060
1.120
1.060
1.090
97,281
+0.01(+0.93%)
Aug 22, 2018
1.060
1.120
1.040
1.080
117,158
+0.00(+0.00%)
Aug 21, 2018
1.080
1.120
1.040
1.080
334,937
-0.01(-0.92%)
Aug 20, 2018
1.110
1.110
1.040
1.090
194,794
+0.01(+0.93%)
Aug 17, 2018
1.090
1.120
1.000
1.080
1,090,300
+0.09(+8.70%)
Aug 16, 2018
1.000
1.060
0.9700
0.9936
102,570
-0.02(-1.62%)
Aug 15, 2018
1.060
1.060
0.9500
1.010
135,665
-0.04(-3.82%)
Aug 14, 2018
1.080
1.080
1.020
1.050
83,890
+0.03(+2.54%)
Aug 13, 2018
1.120
1.139
1.000
1.024
323,878
-0.10(-8.56%)
Aug 10, 2018
1.170
1.170
1.110
1.120
131,200
-0.03(-2.61%)
Aug 09, 2018
1.180
1.220
1.150
1.150
147,977
-0.04(-3.36%)
Aug 08, 2018
1.200
1.220
1.150
1.190
186,653
-0.01(-0.83%)
Aug 07, 2018
1.137
1.239
1.131
1.200
184,851
+0.02(+1.69%)
Aug 06, 2018
1.120
1.220
1.120
1.180
144,169
+0.06(+5.36%)
Aug 03, 2018
1.130
1.150
1.120
1.120
55,400
+0.00(+0.00%)
Aug 02, 2018
1.150
1.150
1.120
1.120
45,060
-0.03(-2.61%)
Aug 01, 2018
1.130
1.150
1.120
1.150
34,039
+0.01(+0.88%)
Jul 31, 2018
1.150
1.150
1.110
1.140
93,307
+0.02(+1.79%)
Jul 30, 2018
1.160
1.180
1.120
1.120
101,419
-0.06(-5.08%)
Jul 27, 2018
1.230
1.240
1.160
1.180
384,900
-0.04(-3.28%)
Jul 26, 2018
1.300
1.300
1.220
1.220
220,340
-0.07(-5.43%)
Jul 25, 2018
1.220
1.295
1.202
1.290
321,962
+0.06(+4.88%)
Jul 24, 2018
1.270
1.270
1.214
1.230
126,109
+0.00(+0.00%)
Jul 23, 2018
1.270
1.270
1.211
1.230
113,450
-0.01(-0.81%)
Jul 20, 2018
1.280
1.280
1.200
1.240
239,965
-0.03(-2.36%)
Jul 19, 2018
1.250
1.310
1.250
1.270
141,231
+0.01(+1.07%)
Jul 18, 2018
1.370
1.379
1.250
1.256
253,506
-0.07(-5.53%)
Jul 17, 2018
1.470
1.470
1.290
1.330
474,625
-0.10(-6.99%)
Jul 16, 2018
1.370
1.700
1.330
1.430
3,568,514
+0.13(+10.33%)
Jul 13, 2018
1.310
1.310
1.250
1.296
99,705
+0.01(+1.16%)
Jul 12, 2018
1.350
1.390
1.280
1.281
131,443
-0.05(-3.67%)
Jul 11, 2018
1.390
1.395
1.300
1.330
120,695
-0.02(-1.48%)
Jul 10, 2018
1.240
1.410
1.240
1.350
334,681
+0.10(+8.00%)
Jul 09, 2018
1.290
1.320
1.250
1.250
139,108
-0.03(-2.35%)
Jul 06, 2018
1.330
1.420
1.280
1.280
535,863
-0.05(-3.75%)
Jul 05, 2018
1.210
1.350
1.210
1.330
316,976
+0.10(+8.13%)
Jul 03, 2018
1.230
1.230
1.230
0
-0.01(-0.79%)
Jul 02, 2018
1.170
1.240
1.150
1.240
137,726
+0.07(+5.97%)
Jun 29, 2018
1.150
1.200
1.150
1.170
103,474
-0.01(-0.43%)
Jun 28, 2018
1.230
1.230
1.160
1.175
66,960
-0.05(-4.47%)
Jun 27, 2018
1.240
1.240
1.190
1.230
58,952
-0.02(-1.59%)
Jun 26, 2018
1.190
1.250
1.128
1.250
158,402
+0.06(+5.03%)
Jun 25, 2018
1.290
1.290
1.180
1.190
186,675
-0.10(-7.75%)
Jun 22, 2018
1.320
1.320
1.230
1.290
190,435
-0.03(-2.27%)
Jun 21, 2018
1.390
1.390
1.310
1.320
163,228
-0.08(-5.71%)
Jun 20, 2018
1.310
1.450
1.240
1.400
489,830
+0.09(+6.87%)
Jun 19, 2018
1.310
1.350
1.296
1.310
63,601
-0.02(-1.50%)
Jun 18, 2018
1.360
1.380
1.310
1.330
186,231
-0.03(-2.21%)
Jun 15, 2018
1.380
1.300
1.360
263,030
-0.02(-1.45%)
Jun 14, 2018
1.320
1.420
1.280
1.380
294,152
+0.07(+5.34%)
Jun 13, 2018
1.420
1.420
1.300
1.310
400,200
-0.02(-1.58%)
Jun 12, 2018
1.500
1.500
1.300
1.331
726,379
-0.15(-10.07%)
Jun 11, 2018
1.450
1.550
1.360
1.480
921,248
+0.06(+4.23%)
Jun 08, 2018
1.350
1.650
1.350
1.420
5,588,857
+0.10(+7.58%)
Jun 07, 2018
1.190
1.350
1.190
1.320
1,006,418
+0.13(+10.92%)
Jun 06, 2018
1.190
1.210
1.170
1.190
217,210
-0.01(-0.83%)
Jun 05, 2018
1.170
1.220
1.150
1.200
409,876
+0.03(+2.56%)
Jun 04, 2018
1.160
1.260
1.120
1.170
754,060
+0.01(+0.86%)
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.