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
Cue Biopharma Inc
(NQ:
CUE
)
1.630
+0.040 (+2.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2019
8.490
8.980
8.180
8.260
54,900
-0.26(-3.05%)
May 30, 2019
8.360
8.660
8.360
8.520
29,129
+0.20(+2.40%)
May 29, 2019
8.110
8.604
8.110
8.320
57,812
+0.07(+0.85%)
May 28, 2019
8.320
8.410
8.110
8.250
31,468
-0.06(-0.72%)
May 24, 2019
8.000
8.550
8.000
8.310
39,800
+0.39(+4.92%)
May 23, 2019
8.110
8.110
7.868
7.920
54,295
-0.29(-3.53%)
May 22, 2019
8.400
8.750
8.120
8.210
85,314
-0.51(-5.85%)
May 21, 2019
8.740
9.000
8.640
8.720
52,410
+0.06(+0.69%)
May 20, 2019
8.370
8.750
8.280
8.660
31,070
+0.23(+2.73%)
May 17, 2019
8.470
8.470
7.980
8.430
65,000
-0.09(-1.06%)
May 16, 2019
8.830
8.830
8.230
8.520
99,172
+0.08(+0.95%)
May 15, 2019
8.120
8.462
8.120
8.440
16,824
+0.26(+3.18%)
May 14, 2019
8.070
8.285
7.800
8.180
50,266
+0.05(+0.62%)
May 13, 2019
7.760
8.245
7.560
8.130
108,505
+0.07(+0.87%)
May 10, 2019
7.950
8.060
7.610
8.060
48,400
+0.04(+0.50%)
May 09, 2019
8.030
8.390
7.950
8.020
26,438
-0.10(-1.23%)
May 08, 2019
8.000
8.275
7.960
8.120
17,596
+0.11(+1.37%)
May 07, 2019
8.050
8.550
7.900
8.010
27,826
-0.16(-1.96%)
May 06, 2019
7.880
8.240
7.790
8.170
24,860
+0.13(+1.62%)
May 03, 2019
7.720
8.070
7.720
8.040
41,300
+0.28(+3.61%)
May 02, 2019
8.020
8.120
7.750
7.760
42,881
-0.28(-3.48%)
May 01, 2019
8.500
8.610
8.000
8.040
60,109
-0.45(-5.30%)
Apr 30, 2019
8.410
9.008
8.410
8.490
130,580
-0.48(-5.35%)
Apr 29, 2019
8.900
9.320
8.860
8.970
72,728
-0.04(-0.44%)
Apr 26, 2019
8.470
9.040
8.438
9.010
52,600
+0.55(+6.50%)
Apr 25, 2019
8.420
8.480
8.340
8.460
18,618
+0.01(+0.12%)
Apr 24, 2019
8.420
8.480
8.287
8.450
21,376
+0.03(+0.36%)
Apr 23, 2019
8.200
8.440
8.060
8.420
63,222
+0.23(+2.81%)
Apr 22, 2019
8.550
8.640
7.815
8.190
74,877
-0.35(-4.10%)
Apr 18, 2019
8.220
8.800
8.000
8.540
155,600
+0.33(+4.02%)
Apr 17, 2019
8.774
8.824
8.130
8.210
52,920
-0.65(-7.34%)
Apr 16, 2019
9.040
9.130
8.690
8.860
33,620
-0.13(-1.45%)
Apr 15, 2019
8.780
9.010
8.540
8.990
49,182
+0.21(+2.39%)
Apr 12, 2019
8.920
8.980
8.570
8.780
25,600
-0.08(-0.90%)
Apr 11, 2019
9.330
9.690
8.780
8.860
85,146
-0.48(-5.14%)
Apr 10, 2019
9.780
9.780
8.370
9.340
92,637
+0.48(+5.42%)
Apr 09, 2019
9.640
9.700
8.780
8.860
123,385
-0.79(-8.19%)
Apr 08, 2019
8.990
9.940
8.940
9.650
171,113
+0.65(+7.22%)
Apr 05, 2019
8.940
9.100
8.880
9.000
86,100
+0.05(+0.56%)
Apr 04, 2019
8.650
9.000
8.520
8.950
63,541
+0.31(+3.59%)
Apr 03, 2019
9.000
9.065
8.380
8.640
65,390
-0.31(-3.46%)
Apr 02, 2019
8.180
9.110
8.170
8.950
129,469
+0.78(+9.55%)
Apr 01, 2019
7.990
8.200
7.760
8.170
91,308
+0.44(+5.69%)
Mar 29, 2019
7.640
7.860
7.470
7.730
68,600
+0.08(+1.05%)
Mar 28, 2019
7.480
7.760
7.400
7.650
26,751
+0.34(+4.65%)
Mar 27, 2019
7.720
7.720
6.910
7.310
68,434
-0.42(-5.43%)
Mar 26, 2019
7.490
7.860
7.490
7.730
70,899
+0.39(+5.31%)
Mar 25, 2019
7.990
8.000
6.750
7.340
143,117
-0.61(-7.67%)
Mar 22, 2019
8.600
8.600
7.780
7.950
154,400
-0.70(-8.09%)
Mar 21, 2019
9.290
9.310
8.560
8.650
196,814
-0.64(-6.89%)
Mar 20, 2019
9.170
9.400
8.810
9.290
159,476
+0.25(+2.77%)
Mar 19, 2019
8.570
9.300
8.440
9.040
162,018
+0.48(+5.61%)
Mar 18, 2019
8.090
9.540
8.000
8.560
349,346
+0.55(+6.87%)
Mar 15, 2019
7.210
8.010
7.168
8.010
317,100
+0.85(+11.87%)
Mar 14, 2019
7.240
7.240
6.960
7.160
121,422
-0.14(-1.92%)
Mar 13, 2019
7.170
7.330
7.130
7.300
35,953
+0.22(+3.11%)
Mar 12, 2019
7.050
7.290
6.940
7.080
63,124
+0.04(+0.57%)
Mar 11, 2019
6.510
7.170
6.480
7.040
85,123
+0.54(+8.31%)
Mar 08, 2019
6.330
6.570
6.231
6.500
37,600
+0.15(+2.36%)
Mar 07, 2019
6.400
6.400
6.240
6.350
77,662
-0.07(-1.09%)
Mar 06, 2019
6.920
6.920
6.320
6.420
99,975
-0.44(-6.41%)
Mar 05, 2019
6.820
7.200
6.670
6.860
108,223
+0.05(+0.73%)
Mar 04, 2019
6.810
6.990
6.561
6.810
89,699
+0.02(+0.29%)
Mar 01, 2019
6.460
6.850
6.230
6.790
47,400
+0.39(+6.09%)
Feb 28, 2019
6.330
6.560
6.300
6.400
61,644
-0.22(-3.32%)
Feb 27, 2019
6.900
6.990
6.550
6.620
107,916
-0.28(-4.06%)
Feb 26, 2019
6.400
6.980
6.400
6.900
99,878
+0.48(+7.48%)
Feb 25, 2019
6.280
6.530
6.280
6.420
103,055
+0.19(+3.05%)
Feb 22, 2019
6.500
6.500
6.160
6.230
44,200
-0.27(-4.15%)
Feb 21, 2019
6.270
6.516
6.200
6.500
67,960
+0.30(+4.84%)
Feb 20, 2019
6.230
6.370
6.180
6.200
101,177
-0.04(-0.64%)
Feb 19, 2019
6.460
6.810
6.100
6.240
146,702
-0.22(-3.41%)
Feb 15, 2019
6.150
6.580
6.120
6.460
71,500
+0.35(+5.73%)
Feb 14, 2019
6.000
6.210
5.780
6.110
163,040
+0.11(+1.83%)
Feb 13, 2019
5.440
6.070
5.410
6.000
132,562
+0.73(+13.85%)
Feb 12, 2019
5.270
5.650
5.140
5.270
114,788
+0.07(+1.35%)
Feb 11, 2019
5.400
5.425
5.150
5.200
66,923
-0.23(-4.24%)
Feb 08, 2019
4.690
5.460
4.690
5.430
95,800
+0.73(+15.53%)
Feb 07, 2019
5.070
5.070
4.700
4.700
62,442
-0.38(-7.48%)
Feb 06, 2019
5.210
5.220
5.050
5.080
20,715
-0.10(-1.93%)
Feb 05, 2019
5.340
5.340
5.150
5.180
17,879
-0.08(-1.52%)
Feb 04, 2019
5.280
5.394
5.210
5.260
32,146
-0.01(-0.19%)
Feb 01, 2019
5.110
5.280
5.100
5.270
30,300
+0.16(+3.13%)
Jan 31, 2019
5.185
5.185
4.920
5.110
42,919
+0.09(+1.79%)
Jan 30, 2019
4.950
5.180
4.810
5.020
43,206
+0.10(+2.03%)
Jan 29, 2019
5.330
5.560
4.820
4.920
45,391
-0.27(-5.20%)
Jan 28, 2019
5.240
5.350
5.035
5.190
66,041
-0.12(-2.26%)
Jan 25, 2019
5.470
5.490
5.270
5.310
45,300
-0.13(-2.39%)
Jan 24, 2019
5.250
5.530
5.150
5.440
52,816
+0.19(+3.62%)
Jan 23, 2019
5.650
5.660
5.220
5.250
40,496
-0.30(-5.41%)
Jan 22, 2019
5.800
5.800
5.460
5.550
64,161
-0.28(-4.80%)
Jan 18, 2019
6.170
6.170
5.640
5.830
92,500
-0.32(-5.20%)
Jan 17, 2019
6.000
6.310
5.820
6.150
77,777
+0.12(+1.99%)
Jan 16, 2019
5.460
6.100
5.400
6.030
72,161
+0.57(+10.44%)
Jan 15, 2019
6.050
6.057
5.320
5.460
142,555
-0.61(-10.05%)
Jan 14, 2019
6.560
6.560
6.070
6.070
62,965
-0.59(-8.86%)
Jan 11, 2019
6.720
6.790
6.370
6.660
125,700
-0.03(-0.45%)
Jan 10, 2019
6.030
6.815
6.030
6.690
175,310
+0.67(+11.13%)
Jan 09, 2019
5.554
6.333
5.360
6.020
205,001
+0.47(+8.47%)
Jan 08, 2019
5.540
5.780
5.380
5.550
102,118
-0.02(-0.36%)
Jan 07, 2019
5.200
5.770
5.020
5.570
99,168
+0.36(+6.91%)
Jan 04, 2019
5.590
5.700
5.130
5.210
95,800
-0.31(-5.62%)
Jan 03, 2019
5.170
5.700
5.120
5.520
83,073
+0.36(+6.98%)
Jan 02, 2019
4.650
5.355
4.560
5.160
100,676
+0.46(+9.79%)
Dec 31, 2018
4.510
4.850
4.510
4.700
306,300
+0.06(+1.29%)
Dec 28, 2018
4.710
4.890
4.460
4.640
273,900
-0.07(-1.49%)
Dec 27, 2018
4.350
4.980
4.350
4.710
214,678
+0.36(+8.28%)
Dec 26, 2018
4.540
4.619
4.160
4.350
306,810
-0.21(-4.61%)
Dec 24, 2018
4.500
4.940
4.500
4.560
57,200
-0.05(-1.08%)
Dec 21, 2018
4.750
4.750
4.250
4.610
244,300
-0.14(-2.95%)
Dec 20, 2018
5.070
5.115
4.570
4.750
191,330
-0.30(-5.94%)
Dec 19, 2018
5.140
5.490
5.000
5.050
111,397
-0.11(-2.13%)
Dec 18, 2018
5.400
5.510
5.100
5.160
103,741
-0.19(-3.55%)
Dec 17, 2018
5.440
5.900
5.280
5.350
123,407
+0.08(+1.52%)
Dec 14, 2018
5.120
5.490
5.090
5.270
94,300
+0.14(+2.73%)
Dec 13, 2018
5.140
5.256
4.980
5.130
58,720
+0.05(+0.98%)
Dec 12, 2018
4.900
5.270
4.900
5.080
54,426
+0.25(+5.18%)
Dec 11, 2018
4.970
4.980
4.760
4.830
24,936
-0.06(-1.23%)
Dec 10, 2018
4.860
5.020
4.710
4.890
56,625
+0.05(+1.03%)
Dec 07, 2018
4.670
5.130
4.670
4.840
83,700
+0.13(+2.76%)
Dec 06, 2018
5.000
5.030
4.660
4.710
64,339
-0.29(-5.80%)
Dec 04, 2018
4.900
5.060
4.610
5.000
147,000
+0.18(+3.73%)
Dec 03, 2018
4.750
4.950
4.470
4.820
119,269
+0.14(+2.99%)
Nov 30, 2018
4.870
5.030
4.480
4.680
124,200
-0.22(-4.49%)
Nov 29, 2018
5.210
5.350
4.811
4.900
70,589
-0.34(-6.49%)
Nov 28, 2018
5.000
5.290
4.630
5.240
70,074
+0.30(+6.07%)
Nov 27, 2018
5.120
5.120
4.880
4.940
65,666
-0.20(-3.89%)
Nov 26, 2018
5.390
5.690
5.070
5.140
51,054
-0.20(-3.75%)
Nov 23, 2018
5.150
5.360
5.130
5.340
21,900
+0.11(+2.10%)
Nov 21, 2018
5.230
5.230
5.230
0
+0.04(+0.77%)
Nov 20, 2018
5.000
5.230
4.910
5.190
54,491
+0.13(+2.57%)
Nov 19, 2018
5.590
5.752
4.840
5.060
89,309
-0.52(-9.32%)
Nov 16, 2018
5.650
5.780
5.390
5.580
80,700
-0.13(-2.28%)
Nov 15, 2018
5.650
6.240
5.610
5.710
81,709
+0.00(+0.00%)
Nov 14, 2018
6.140
6.200
5.450
5.710
119,863
-0.37(-6.09%)
Nov 13, 2018
6.100
6.620
6.040
6.080
100,258
-0.04(-0.65%)
Nov 12, 2018
7.210
7.220
5.900
6.120
144,237
-1.03(-14.41%)
Nov 09, 2018
7.390
7.500
6.860
7.150
158,100
-0.17(-2.32%)
Nov 08, 2018
7.760
7.990
7.030
7.320
352,235
+0.05(+0.69%)
Nov 07, 2018
7.000
7.340
6.920
7.270
51,321
+0.26(+3.71%)
Nov 06, 2018
7.510
7.510
6.900
7.010
80,911
-0.47(-6.28%)
Nov 05, 2018
7.480
7.763
7.110
7.480
116,378
+0.02(+0.27%)
Nov 02, 2018
7.460
8.020
7.180
7.460
156,200
+0.25(+3.47%)
Nov 01, 2018
6.380
7.420
6.380
7.210
100,472
+0.87(+13.72%)
Oct 31, 2018
6.290
6.560
6.070
6.340
115,619
+0.15(+2.42%)
Oct 30, 2018
6.270
6.430
6.040
6.190
76,039
-0.01(-0.16%)
Oct 29, 2018
6.360
6.490
6.100
6.200
78,818
+0.04(+0.65%)
Oct 26, 2018
6.040
6.310
6.030
6.160
33,400
+0.03(+0.49%)
Oct 25, 2018
6.300
6.379
6.060
6.130
152,511
-0.16(-2.54%)
Oct 24, 2018
6.660
6.810
6.240
6.290
99,905
-0.43(-6.40%)
Oct 23, 2018
6.640
6.980
6.500
6.720
45,169
-0.04(-0.59%)
Oct 22, 2018
6.780
6.900
6.604
6.760
59,444
+0.00(+0.00%)
Oct 19, 2018
6.990
7.135
6.620
6.760
167,900
-0.22(-3.15%)
Oct 18, 2018
6.990
7.110
6.460
6.980
179,426
-0.13(-1.83%)
Oct 17, 2018
7.510
7.710
6.930
7.110
40,150
-0.39(-5.20%)
Oct 16, 2018
6.810
7.780
6.810
7.500
64,049
+0.74(+10.95%)
Oct 15, 2018
6.860
7.210
6.620
6.760
53,862
-0.11(-1.60%)
Oct 12, 2018
7.280
7.550
6.400
6.870
145,700
-0.32(-4.45%)
Oct 11, 2018
7.610
7.790
7.140
7.190
140,878
-0.42(-5.52%)
Oct 10, 2018
7.080
8.310
6.931
7.610
267,791
+0.60(+8.56%)
Oct 09, 2018
7.250
7.420
6.900
7.010
139,238
-0.23(-3.18%)
Oct 08, 2018
7.740
7.750
7.120
7.240
117,820
-0.55(-7.06%)
Oct 05, 2018
7.930
8.020
7.560
7.790
60,800
-0.12(-1.52%)
Oct 04, 2018
8.050
8.230
7.800
7.910
53,988
-0.23(-2.83%)
Oct 03, 2018
8.500
8.500
8.080
8.140
63,227
-0.32(-3.78%)
Oct 02, 2018
8.700
8.820
8.410
8.460
120,329
-0.27(-3.09%)
Oct 01, 2018
9.050
9.240
8.600
8.730
43,505
-0.32(-3.54%)
Sep 28, 2018
9.240
9.240
8.820
9.050
89,000
+0.12(+1.34%)
Sep 27, 2018
8.940
9.130
8.709
8.930
89,119
-0.01(-0.11%)
Sep 26, 2018
9.060
9.290
8.500
8.940
176,224
-0.09(-1.00%)
Sep 25, 2018
9.180
9.390
8.810
9.030
114,265
-0.12(-1.31%)
Sep 24, 2018
9.150
9.330
9.100
9.150
77,273
-0.04(-0.44%)
Sep 21, 2018
9.190
9.420
9.135
9.190
250,500
+0.00(+0.00%)
Sep 20, 2018
9.290
9.420
8.590
9.190
99,955
-0.06(-0.65%)
Sep 19, 2018
9.180
9.700
9.150
9.250
52,219
+0.09(+0.98%)
Sep 18, 2018
9.120
9.350
9.060
9.160
28,797
+0.07(+0.77%)
Sep 17, 2018
9.080
9.200
8.810
9.090
104,266
+0.04(+0.44%)
Sep 14, 2018
9.000
9.100
8.810
9.050
28,900
+0.00(+0.00%)
Sep 13, 2018
9.320
9.650
9.000
9.050
55,866
-0.21(-2.27%)
Sep 12, 2018
9.400
9.400
9.050
9.260
33,798
-0.14(-1.49%)
Sep 11, 2018
9.440
9.582
9.000
9.400
28,630
+0.01(+0.11%)
Sep 10, 2018
9.320
9.510
9.201
9.390
33,162
+0.15(+1.62%)
Sep 07, 2018
9.180
9.290
8.880
9.240
24,600
+0.00(+0.00%)
Sep 06, 2018
9.570
9.570
9.100
9.240
34,529
-0.29(-3.04%)
Sep 05, 2018
9.300
9.550
9.100
9.530
45,439
+0.19(+2.03%)
Sep 04, 2018
9.640
9.640
9.260
9.340
84,555
-0.28(-2.91%)
Aug 31, 2018
9.620
9.620
9.620
0
+0.59(+6.53%)
Aug 30, 2018
8.580
9.170
8.401
9.030
64,706
+0.48(+5.61%)
Aug 29, 2018
8.630
8.660
8.401
8.550
140,019
-0.06(-0.70%)
Aug 28, 2018
8.700
8.900
8.340
8.610
117,924
-0.03(-0.35%)
Aug 27, 2018
8.620
8.970
8.120
8.640
158,246
+0.06(+0.70%)
Aug 24, 2018
8.350
8.890
8.250
8.580
180,600
+0.23(+2.75%)
Aug 23, 2018
9.400
9.419
8.119
8.350
331,335
-0.85(-9.24%)
Aug 22, 2018
9.030
9.310
8.570
9.200
154,572
+0.17(+1.88%)
Aug 21, 2018
8.210
9.350
8.040
9.030
149,578
+0.94(+11.62%)
Aug 20, 2018
7.970
8.150
7.890
8.090
60,804
+0.18(+2.28%)
Aug 17, 2018
8.100
8.310
7.900
7.910
40,600
-0.23(-2.83%)
Aug 16, 2018
8.010
8.450
7.567
8.140
144,014
+0.22(+2.78%)
Aug 15, 2018
8.250
8.250
7.850
7.920
77,746
-0.34(-4.12%)
Aug 14, 2018
8.250
8.570
8.090
8.260
24,433
+0.10(+1.23%)
Aug 13, 2018
8.360
8.444
8.120
8.160
22,792
-0.16(-1.92%)
Aug 10, 2018
8.310
8.450
8.000
8.320
35,600
-0.04(-0.48%)
Aug 09, 2018
8.420
8.450
8.220
8.360
16,002
-0.05(-0.59%)
Aug 08, 2018
8.320
8.520
8.240
8.410
33,487
+0.08(+0.96%)
Aug 07, 2018
8.610
8.920
8.118
8.330
43,177
-0.33(-3.81%)
Aug 06, 2018
8.550
8.790
7.878
8.660
148,674
+0.06(+0.70%)
Aug 03, 2018
8.690
9.080
8.500
8.600
87,200
-0.07(-0.81%)
Aug 02, 2018
9.450
9.810
8.530
8.670
94,419
-0.87(-9.12%)
Aug 01, 2018
9.090
9.940
9.040
9.540
92,080
+0.48(+5.30%)
Jul 31, 2018
9.550
9.960
8.900
9.060
131,874
-0.38(-4.03%)
Jul 30, 2018
10.13
10.33
9.321
9.440
92,199
-0.68(-6.72%)
Jul 27, 2018
10.91
10.91
9.930
10.12
93,600
-0.79(-7.24%)
Jul 26, 2018
10.95
11.42
10.86
10.91
70,429
-0.01(-0.09%)
Jul 25, 2018
11.80
11.93
10.66
10.92
89,724
-0.94(-7.93%)
Jul 24, 2018
11.58
12.00
11.38
11.86
98,602
+0.32(+2.77%)
Jul 23, 2018
11.18
11.61
10.90
11.54
182,774
+0.32(+2.85%)
Jul 20, 2018
11.06
11.49
10.96
11.22
110,490
+0.15(+1.36%)
Jul 19, 2018
11.05
11.17
10.86
11.07
96,408
-0.08(-0.72%)
Jul 18, 2018
11.25
11.32
10.78
11.15
106,883
-0.13(-1.15%)
Jul 17, 2018
11.64
12.02
11.15
11.28
104,860
-0.34(-2.93%)
Jul 16, 2018
11.79
11.79
11.25
11.62
109,523
-0.21(-1.78%)
Jul 13, 2018
11.92
12.02
11.37
11.83
30,577
-0.06(-0.50%)
Jul 12, 2018
11.78
12.10
11.23
11.89
133,635
+0.63(+5.60%)
Jul 11, 2018
11.23
11.38
10.92
11.26
97,953
+0.01(+0.09%)
Jul 10, 2018
11.75
11.75
11.03
11.25
78,858
-0.53(-4.50%)
Jul 09, 2018
11.75
12.09
11.58
11.78
50,071
+0.02(+0.17%)
Jul 06, 2018
11.84
11.84
11.38
11.76
50,270
-0.01(-0.08%)
Jul 05, 2018
11.88
12.12
11.66
11.77
82,376
-0.03(-0.25%)
Jul 03, 2018
11.80
11.80
11.80
0
+0.05(+0.43%)
Jul 02, 2018
12.05
12.12
11.46
11.75
101,799
-0.11(-0.93%)
Jun 29, 2018
12.20
12.33
11.78
11.86
67,243
-0.30(-2.47%)
Jun 28, 2018
12.60
12.95
11.97
12.16
63,058
-0.46(-3.65%)
Jun 27, 2018
12.90
13.16
12.44
12.62
35,440
-0.35(-2.70%)
Jun 26, 2018
12.93
13.10
12.52
12.97
76,067
+0.07(+0.54%)
Jun 25, 2018
12.47
13.39
12.06
12.90
118,301
+0.33(+2.63%)
Jun 22, 2018
12.39
12.95
12.03
12.57
1,156,868
+0.13(+1.05%)
Jun 21, 2018
12.27
12.78
11.95
12.44
94,758
+0.20(+1.63%)
Jun 20, 2018
13.06
13.06
12.20
12.24
76,547
-0.77(-5.92%)
Jun 19, 2018
12.73
13.22
12.73
13.01
84,908
+0.13(+1.01%)
Jun 18, 2018
13.15
13.40
12.73
12.88
80,216
-0.37(-2.79%)
Jun 15, 2018
13.68
13.22
13.25
87,416
-0.59(-4.26%)
Jun 14, 2018
13.96
14.20
13.60
13.84
65,828
-0.13(-0.93%)
Jun 13, 2018
14.19
14.29
13.88
13.97
52,815
-0.27(-1.90%)
Jun 12, 2018
14.45
14.45
13.94
14.24
205,511
-0.24(-1.66%)
Jun 11, 2018
14.22
14.66
14.15
14.48
87,461
+0.26(+1.83%)
Jun 08, 2018
13.64
14.33
13.64
14.22
100,286
+0.57(+4.18%)
Jun 07, 2018
13.86
13.89
13.40
13.65
43,136
+0.05(+0.37%)
Jun 06, 2018
13.16
14.00
13.16
13.60
171,894
+0.41(+3.11%)
Jun 05, 2018
13.14
13.66
13.05
13.19
41,444
+0.02(+0.15%)
Jun 04, 2018
13.68
13.68
12.46
13.17
65,937
-0.43(-3.16%)
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.