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
Bioxcel Therapeutics Inc
(NQ:
BTAI
)
1.480
-0.150 (-9.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
10.88
10.88
10.45
10.69
16,500
-0.19(-1.75%)
May 30, 2019
10.60
11.19
10.59
10.88
24,136
+0.39(+3.72%)
May 29, 2019
10.46
11.00
10.21
10.49
31,708
-0.11(-1.04%)
May 28, 2019
10.83
10.90
10.56
10.60
9,615
-0.25(-2.30%)
May 24, 2019
9.890
10.99
9.890
10.85
34,400
+0.81(+8.07%)
May 23, 2019
11.06
11.06
9.970
10.04
42,822
-0.86(-7.89%)
May 22, 2019
11.13
11.13
10.90
10.90
15,814
-0.10(-0.91%)
May 21, 2019
11.19
11.19
10.89
11.00
21,620
+0.00(+0.00%)
May 20, 2019
10.93
11.19
10.30
11.00
24,192
+0.10(+0.92%)
May 17, 2019
10.99
10.99
10.58
10.90
19,400
-0.03(-0.27%)
May 16, 2019
10.76
10.93
10.53
10.93
16,627
+0.19(+1.77%)
May 15, 2019
10.83
10.98
10.30
10.74
60,323
+0.03(+0.28%)
May 14, 2019
9.800
10.84
9.800
10.71
29,805
+0.96(+9.85%)
May 13, 2019
11.20
11.20
9.530
9.750
44,478
-1.68(-14.70%)
May 10, 2019
10.88
11.61
10.71
11.43
34,700
+0.62(+5.74%)
May 09, 2019
11.73
11.81
10.80
10.81
42,605
-0.98(-8.31%)
May 08, 2019
11.05
12.00
11.05
11.79
47,822
+0.96(+8.86%)
May 07, 2019
10.96
11.10
10.44
10.83
24,909
+0.38(+3.64%)
May 06, 2019
10.41
11.11
10.24
10.45
20,428
+0.02(+0.19%)
May 03, 2019
10.37
10.99
10.21
10.43
41,900
+0.07(+0.68%)
May 02, 2019
10.18
10.42
10.05
10.36
48,531
+0.00(+0.00%)
May 01, 2019
10.91
10.91
10.12
10.36
32,216
-0.26(-2.45%)
Apr 30, 2019
11.50
11.50
10.50
10.62
44,260
-0.88(-7.65%)
Apr 29, 2019
11.00
11.50
10.95
11.50
38,364
+0.56(+5.12%)
Apr 26, 2019
10.75
11.20
10.61
10.94
48,900
+0.51(+4.89%)
Apr 25, 2019
10.87
10.87
9.900
10.43
21,427
-0.32(-2.98%)
Apr 24, 2019
10.06
10.75
9.970
10.75
53,052
+0.70(+6.97%)
Apr 23, 2019
9.790
10.22
9.770
10.05
40,567
+0.15(+1.52%)
Apr 22, 2019
9.660
10.35
9.660
9.900
30,609
+0.18(+1.85%)
Apr 18, 2019
9.770
9.978
9.687
9.720
22,500
+0.09(+0.93%)
Apr 17, 2019
9.900
10.02
9.515
9.630
29,028
-0.34(-3.41%)
Apr 16, 2019
10.27
10.31
9.785
9.970
33,960
-0.22(-2.16%)
Apr 15, 2019
10.65
10.66
10.19
10.19
23,542
-0.37(-3.50%)
Apr 12, 2019
10.13
10.74
10.11
10.56
28,800
+0.40(+3.94%)
Apr 11, 2019
10.28
10.45
10.04
10.16
22,494
-0.10(-0.97%)
Apr 10, 2019
10.15
10.50
9.960
10.26
40,696
-0.19(-1.82%)
Apr 09, 2019
10.06
10.49
9.930
10.45
19,360
+0.00(+0.00%)
Apr 08, 2019
10.25
10.45
9.613
10.45
22,341
+0.21(+2.05%)
Apr 05, 2019
10.20
10.50
10.06
10.24
35,200
+0.04(+0.39%)
Apr 04, 2019
9.550
10.20
9.500
10.20
44,459
+0.74(+7.82%)
Apr 03, 2019
9.000
9.740
8.800
9.460
63,758
+0.47(+5.23%)
Apr 02, 2019
9.520
9.520
8.610
8.990
96,018
-0.57(-5.96%)
Apr 01, 2019
10.05
10.20
9.460
9.560
26,901
-0.33(-3.34%)
Mar 29, 2019
10.29
10.31
9.890
9.890
37,200
-0.32(-3.13%)
Mar 28, 2019
9.560
10.25
9.285
10.21
34,960
+0.68(+7.14%)
Mar 27, 2019
9.220
10.30
9.220
9.530
77,400
+0.36(+3.93%)
Mar 26, 2019
9.490
9.540
9.170
9.170
17,526
-0.13(-1.40%)
Mar 25, 2019
9.150
9.470
8.850
9.300
26,673
+0.12(+1.31%)
Mar 22, 2019
9.250
9.500
8.970
9.180
35,000
-0.14(-1.50%)
Mar 21, 2019
9.280
9.795
8.936
9.320
36,258
-0.51(-5.19%)
Mar 20, 2019
10.16
10.16
9.425
9.830
40,252
-0.42(-4.10%)
Mar 19, 2019
10.42
10.42
10.00
10.25
74,972
-0.08(-0.77%)
Mar 18, 2019
9.840
10.39
9.800
10.33
113,815
+0.64(+6.60%)
Mar 15, 2019
9.770
9.770
9.370
9.690
38,900
+0.20(+2.11%)
Mar 14, 2019
9.350
9.495
9.243
9.490
17,052
+0.12(+1.28%)
Mar 13, 2019
9.450
9.600
9.030
9.370
16,325
+0.03(+0.32%)
Mar 12, 2019
8.920
9.600
8.824
9.340
47,354
+0.68(+7.90%)
Mar 11, 2019
7.810
9.050
7.810
8.656
69,626
+0.89(+11.41%)
Mar 08, 2019
8.000
8.450
7.600
7.770
48,200
-0.14(-1.77%)
Mar 07, 2019
8.410
8.630
7.850
7.910
49,452
-0.41(-4.93%)
Mar 06, 2019
8.490
8.490
8.000
8.320
62,188
-0.15(-1.77%)
Mar 05, 2019
8.890
9.096
8.420
8.470
83,328
-0.45(-5.04%)
Mar 04, 2019
8.820
9.120
8.500
8.920
36,028
+0.13(+1.48%)
Mar 01, 2019
8.550
9.180
8.170
8.790
86,300
+0.31(+3.66%)
Feb 28, 2019
8.600
9.000
8.250
8.480
33,472
-0.10(-1.17%)
Feb 27, 2019
9.050
9.100
8.460
8.580
66,657
-0.22(-2.50%)
Feb 26, 2019
7.990
9.000
7.990
8.800
72,858
+0.55(+6.67%)
Feb 25, 2019
8.340
8.350
8.000
8.250
65,323
+0.12(+1.48%)
Feb 22, 2019
8.030
8.230
8.000
8.130
45,900
+0.07(+0.87%)
Feb 21, 2019
8.150
8.250
7.830
8.060
37,246
-0.18(-2.18%)
Feb 20, 2019
8.760
8.760
7.850
8.240
96,128
-0.59(-6.68%)
Feb 19, 2019
8.680
8.930
8.590
8.830
27,591
+0.15(+1.73%)
Feb 15, 2019
9.840
9.850
8.280
8.680
165,700
-1.20(-12.15%)
Feb 14, 2019
10.47
10.47
9.612
9.880
68,337
-0.42(-4.08%)
Feb 13, 2019
10.41
10.83
9.950
10.30
101,214
-0.17(-1.62%)
Feb 12, 2019
10.12
11.96
10.12
10.47
245,779
+0.57(+5.76%)
Feb 11, 2019
9.750
9.900
8.600
9.900
118,950
+0.30(+3.13%)
Feb 08, 2019
8.540
9.750
8.380
9.600
229,900
+1.29(+15.52%)
Feb 07, 2019
7.890
8.310
7.330
8.310
95,176
+0.48(+6.13%)
Feb 06, 2019
6.830
8.000
6.706
7.830
178,205
+1.23(+18.64%)
Feb 05, 2019
5.900
6.830
5.900
6.600
131,953
+0.65(+10.92%)
Feb 04, 2019
5.820
6.160
5.710
5.950
103,927
+0.57(+10.60%)
Feb 01, 2019
5.330
5.520
5.300
5.380
36,800
+0.02(+0.37%)
Jan 31, 2019
5.460
5.660
5.340
5.360
11,524
-0.12(-2.19%)
Jan 30, 2019
5.850
5.850
5.360
5.480
28,498
-0.16(-2.84%)
Jan 29, 2019
5.660
5.660
5.540
5.640
11,816
-0.01(-0.18%)
Jan 28, 2019
5.670
5.840
5.540
5.650
88,741
+0.12(+2.17%)
Jan 25, 2019
5.700
5.850
5.530
5.530
16,800
+0.03(+0.55%)
Jan 24, 2019
5.690
5.830
5.500
5.500
17,855
-0.20(-3.51%)
Jan 23, 2019
5.710
5.713
5.550
5.700
22,953
-0.03(-0.52%)
Jan 22, 2019
5.850
6.198
5.600
5.730
80,014
-0.13(-2.22%)
Jan 18, 2019
5.820
5.890
5.645
5.860
28,500
+0.25(+4.46%)
Jan 17, 2019
5.600
5.780
5.600
5.610
12,254
+0.04(+0.72%)
Jan 16, 2019
5.200
5.939
5.200
5.570
44,438
+0.30(+5.69%)
Jan 15, 2019
5.750
5.750
5.210
5.270
60,601
-0.49(-8.51%)
Jan 14, 2019
6.250
6.250
5.500
5.760
32,635
-0.31(-5.11%)
Jan 11, 2019
6.000
6.210
5.840
6.070
43,300
-0.11(-1.78%)
Jan 10, 2019
6.000
6.400
5.510
6.180
50,859
+0.21(+3.52%)
Jan 09, 2019
6.000
6.250
5.460
5.970
121,284
-0.12(-1.97%)
Jan 08, 2019
5.440
6.260
5.180
6.090
182,998
+0.77(+14.47%)
Jan 07, 2019
5.280
5.400
4.900
5.320
224,478
+0.10(+1.92%)
Jan 04, 2019
5.300
5.300
4.540
5.220
327,100
+0.20(+3.98%)
Jan 03, 2019
4.500
5.840
4.000
5.020
1,910,322
+1.53(+43.84%)
Jan 02, 2019
3.750
3.870
3.330
3.490
140,232
-0.37(-9.59%)
Dec 31, 2018
3.940
4.080
3.750
3.860
46,400
-0.08(-2.03%)
Dec 28, 2018
4.160
4.300
3.300
3.940
327,300
-0.42(-9.63%)
Dec 27, 2018
3.300
4.970
2.860
4.360
2,717,168
+1.95(+80.91%)
Dec 26, 2018
2.810
2.910
2.410
2.410
52,837
-0.37(-13.31%)
Dec 24, 2018
2.530
2.810
2.500
2.780
17,800
+0.23(+9.02%)
Dec 21, 2018
2.610
2.780
2.510
2.550
49,000
-0.04(-1.54%)
Dec 20, 2018
2.980
3.000
2.500
2.590
263,529
-0.39(-13.09%)
Dec 19, 2018
3.380
3.397
2.880
2.980
30,762
-0.35(-10.51%)
Dec 18, 2018
3.610
3.704
3.330
3.330
24,724
-0.40(-10.72%)
Dec 17, 2018
3.800
4.147
3.512
3.730
30,662
-0.11(-2.86%)
Dec 14, 2018
4.150
4.500
3.830
3.840
80,300
-0.34(-8.13%)
Dec 13, 2018
4.800
4.800
4.105
4.180
15,790
-0.37(-8.13%)
Dec 12, 2018
4.810
4.950
4.550
4.550
35,753
+0.00(+0.00%)
Dec 11, 2018
4.600
4.721
4.550
4.550
16,128
-0.11(-2.39%)
Dec 10, 2018
4.750
4.950
4.550
4.661
47,915
-0.07(-1.45%)
Dec 07, 2018
5.010
5.070
4.730
4.730
18,200
-0.33(-6.52%)
Dec 06, 2018
4.960
5.060
4.930
5.060
17,053
+0.20(+4.12%)
Dec 04, 2018
4.980
5.220
4.850
4.860
22,700
-0.23(-4.52%)
Dec 03, 2018
4.980
5.320
4.910
5.090
25,803
+0.26(+5.38%)
Nov 30, 2018
4.840
5.200
4.830
4.830
19,300
+0.10(+2.11%)
Nov 29, 2018
4.800
5.022
4.650
4.730
23,045
-0.08(-1.66%)
Nov 28, 2018
4.940
5.080
4.810
4.810
27,994
-0.09(-1.84%)
Nov 27, 2018
5.095
5.095
4.890
4.900
29,309
-0.19(-3.73%)
Nov 26, 2018
5.120
5.370
5.020
5.090
15,580
+0.07(+1.39%)
Nov 23, 2018
5.140
5.240
5.020
5.020
6,900
-0.20(-3.83%)
Nov 21, 2018
5.220
5.220
5.220
0
+0.14(+2.76%)
Nov 20, 2018
5.460
5.740
5.010
5.080
19,158
-0.54(-9.53%)
Nov 19, 2018
5.800
5.942
5.540
5.615
66,449
-0.14(-2.52%)
Nov 16, 2018
5.720
5.970
5.720
5.760
4,500
+0.03(+0.52%)
Nov 15, 2018
5.320
5.810
5.320
5.730
9,195
+0.44(+8.32%)
Nov 14, 2018
5.700
5.837
5.100
5.290
18,773
-0.25(-4.43%)
Nov 13, 2018
5.610
5.890
5.470
5.535
5,852
-0.04(-0.63%)
Nov 12, 2018
5.870
6.000
5.550
5.570
19,167
-0.33(-5.59%)
Nov 09, 2018
6.180
6.180
5.570
5.900
82,000
-0.15(-2.48%)
Nov 08, 2018
5.750
6.050
5.370
6.050
84,574
+0.27(+4.67%)
Nov 07, 2018
5.480
5.840
5.020
5.780
33,916
+0.33(+6.06%)
Nov 06, 2018
5.250
5.527
5.020
5.450
15,514
+0.25(+4.81%)
Nov 05, 2018
6.090
6.100
5.175
5.200
46,566
-0.28(-5.11%)
Nov 02, 2018
5.630
5.750
5.360
5.480
10,300
-0.12(-2.14%)
Nov 01, 2018
5.843
5.880
5.146
5.600
52,424
+0.52(+10.24%)
Oct 31, 2018
5.530
5.859
5.060
5.080
17,043
-0.32(-5.93%)
Oct 30, 2018
5.030
5.400
5.000
5.400
30,781
+0.33(+6.51%)
Oct 29, 2018
5.700
6.400
5.000
5.070
20,065
-0.55(-9.79%)
Oct 26, 2018
5.820
5.860
5.540
5.620
13,100
-0.23(-3.93%)
Oct 25, 2018
6.260
6.260
5.758
5.850
18,593
-0.15(-2.50%)
Oct 24, 2018
5.850
6.000
5.690
6.000
67,074
+0.20(+3.48%)
Oct 23, 2018
5.410
5.800
5.110
5.798
70,690
+0.14(+2.44%)
Oct 22, 2018
6.400
6.590
5.380
5.660
37,937
-0.61(-9.73%)
Oct 19, 2018
6.370
6.550
6.250
6.270
21,000
-0.06(-1.02%)
Oct 18, 2018
6.560
6.560
6.250
6.334
13,032
-0.23(-3.44%)
Oct 17, 2018
6.250
7.220
6.250
6.560
19,862
+0.31(+4.96%)
Oct 16, 2018
6.330
6.456
6.093
6.250
15,070
-0.11(-1.73%)
Oct 15, 2018
6.340
6.360
6.100
6.360
19,293
+0.12(+1.92%)
Oct 12, 2018
6.240
6.370
6.050
6.240
14,900
+0.39(+6.67%)
Oct 11, 2018
5.860
6.362
5.850
5.850
21,505
-0.05(-0.85%)
Oct 10, 2018
6.790
6.790
5.770
5.900
22,607
-0.86(-12.72%)
Oct 09, 2018
6.660
6.800
6.550
6.760
9,044
-0.09(-1.31%)
Oct 08, 2018
7.380
7.380
6.500
6.850
38,069
-0.43(-5.91%)
Oct 05, 2018
7.460
7.690
6.350
7.280
52,800
-0.17(-2.28%)
Oct 04, 2018
7.720
7.750
7.450
7.450
15,784
-0.14(-1.84%)
Oct 03, 2018
7.600
7.610
7.450
7.590
78,779
+0.01(+0.13%)
Oct 02, 2018
7.610
7.694
7.250
7.580
43,727
-0.03(-0.39%)
Oct 01, 2018
7.750
7.865
7.470
7.610
24,733
-0.05(-0.65%)
Sep 28, 2018
8.510
8.510
7.660
7.660
16,400
-0.08(-1.03%)
Sep 27, 2018
7.800
7.830
7.570
7.740
14,775
+0.00(+0.00%)
Sep 26, 2018
7.730
7.790
7.557
7.740
12,595
+0.03(+0.39%)
Sep 25, 2018
7.650
7.780
7.610
7.710
26,864
+0.11(+1.45%)
Sep 24, 2018
7.530
7.700
7.450
7.600
60,903
+0.06(+0.80%)
Sep 21, 2018
7.540
7.760
7.470
7.540
34,600
+0.03(+0.40%)
Sep 20, 2018
7.620
7.980
7.510
7.510
41,447
-0.08(-1.05%)
Sep 19, 2018
8.050
8.170
7.590
7.590
23,395
-0.47(-5.83%)
Sep 18, 2018
8.120
8.284
8.000
8.060
7,555
-0.03(-0.37%)
Sep 17, 2018
8.290
8.380
8.070
8.090
23,147
-0.16(-1.94%)
Sep 14, 2018
8.050
8.470
8.010
8.250
82,100
+0.10(+1.23%)
Sep 13, 2018
8.670
8.670
7.820
8.150
28,332
-0.51(-5.89%)
Sep 12, 2018
8.920
8.960
8.620
8.660
8,913
-0.14(-1.59%)
Sep 11, 2018
9.120
9.120
8.800
8.800
10,477
-0.36(-3.93%)
Sep 10, 2018
9.250
9.460
9.010
9.160
14,790
-0.15(-1.61%)
Sep 07, 2018
9.160
9.490
9.080
9.310
11,700
+0.21(+2.31%)
Sep 06, 2018
9.490
9.610
9.100
9.100
16,277
-0.45(-4.71%)
Sep 05, 2018
9.900
9.910
9.190
9.550
21,918
-0.33(-3.34%)
Sep 04, 2018
9.250
9.900
9.250
9.880
31,679
+0.68(+7.39%)
Aug 31, 2018
9.200
9.200
9.200
0
-0.09(-0.97%)
Aug 30, 2018
9.190
9.290
8.635
9.290
38,369
+0.33(+3.68%)
Aug 29, 2018
8.610
9.010
8.192
8.960
43,015
+0.71(+8.61%)
Aug 28, 2018
8.470
8.807
8.150
8.250
31,942
-0.20(-2.37%)
Aug 27, 2018
8.150
8.500
8.010
8.450
132,470
+0.48(+5.98%)
Aug 24, 2018
7.750
8.209
7.505
7.973
47,700
+0.26(+3.41%)
Aug 23, 2018
7.860
7.860
7.520
7.710
28,623
-0.14(-1.78%)
Aug 22, 2018
8.000
8.120
7.800
7.849
19,109
-0.09(-1.14%)
Aug 21, 2018
8.120
8.120
7.780
7.940
17,931
-0.10(-1.24%)
Aug 20, 2018
8.200
8.510
8.020
8.040
19,220
-0.10(-1.23%)
Aug 17, 2018
8.180
8.570
8.050
8.140
14,600
-0.05(-0.61%)
Aug 16, 2018
8.560
8.852
8.100
8.190
25,561
-0.32(-3.76%)
Aug 15, 2018
8.600
8.882
8.300
8.510
63,479
-0.09(-1.05%)
Aug 14, 2018
9.000
9.233
8.600
8.600
40,483
-0.60(-6.52%)
Aug 13, 2018
9.330
9.384
9.060
9.200
28,100
-0.05(-0.54%)
Aug 10, 2018
9.940
10.26
9.200
9.250
28,700
-0.75(-7.50%)
Aug 09, 2018
9.000
10.30
9.000
10.00
29,000
+0.30(+3.09%)
Aug 08, 2018
10.03
10.23
9.590
9.700
20,178
-0.48(-4.72%)
Aug 07, 2018
9.980
10.41
9.980
10.18
23,434
+0.05(+0.49%)
Aug 06, 2018
10.51
10.61
10.07
10.13
26,552
+0.01(+0.10%)
Aug 03, 2018
10.93
11.00
10.03
10.12
33,900
-0.65(-6.04%)
Aug 02, 2018
10.20
10.88
10.02
10.77
24,012
+0.54(+5.33%)
Aug 01, 2018
10.37
10.37
10.00
10.22
19,383
+0.17(+1.74%)
Jul 31, 2018
10.25
10.25
9.801
10.05
24,580
+0.56(+5.90%)
Jul 30, 2018
9.580
9.727
9.114
9.490
21,429
-0.01(-0.11%)
Jul 27, 2018
10.34
10.46
9.380
9.500
43,000
-0.78(-7.59%)
Jul 26, 2018
10.09
10.42
10.08
10.28
19,592
+0.19(+1.88%)
Jul 25, 2018
9.200
10.46
9.200
10.09
48,876
+0.99(+10.88%)
Jul 24, 2018
10.35
10.35
9.060
9.100
57,098
-1.14(-11.13%)
Jul 23, 2018
10.35
10.49
10.13
10.24
18,133
-0.08(-0.78%)
Jul 20, 2018
10.75
10.96
10.07
10.32
34,423
-0.44(-4.09%)
Jul 19, 2018
10.98
11.04
10.71
10.76
16,698
-0.25(-2.27%)
Jul 18, 2018
11.98
12.08
10.98
11.01
54,160
-0.73(-6.22%)
Jul 17, 2018
11.57
12.16
11.31
11.74
34,570
+0.33(+2.89%)
Jul 16, 2018
10.96
11.98
10.76
11.41
27,225
+0.47(+4.30%)
Jul 13, 2018
11.84
11.84
10.54
10.94
68,138
-0.76(-6.50%)
Jul 12, 2018
11.95
12.07
11.50
11.70
25,875
-0.15(-1.27%)
Jul 11, 2018
12.95
11.56
11.85
126,929
-1.14(-8.78%)
Jul 10, 2018
11.49
14.79
11.12
12.99
159,030
+1.96(+17.77%)
Jul 09, 2018
9.900
11.16
9.800
11.03
43,689
+1.20(+12.21%)
Jul 06, 2018
9.350
10.34
9.122
9.830
102,745
+0.53(+5.70%)
Jul 05, 2018
9.250
9.350
9.080
9.300
130,127
+0.25(+2.76%)
Jul 03, 2018
9.050
9.050
9.050
0
-0.13(-1.42%)
Jul 02, 2018
9.210
9.270
8.880
9.180
81,276
-0.02(-0.22%)
Jun 29, 2018
9.110
9.439
8.906
9.200
159,469
+0.12(+1.32%)
Jun 28, 2018
9.400
9.830
9.000
9.080
26,493
+0.05(+0.55%)
Jun 27, 2018
9.340
9.400
9.000
9.030
42,622
-0.18(-1.95%)
Jun 26, 2018
9.450
9.450
9.170
9.210
32,927
+0.11(+1.21%)
Jun 25, 2018
8.890
9.336
8.820
9.100
55,242
+0.34(+3.88%)
Jun 22, 2018
9.000
9.040
8.665
8.760
112,132
-0.32(-3.52%)
Jun 21, 2018
9.240
9.240
8.610
9.080
26,551
+0.05(+0.55%)
Jun 20, 2018
8.710
9.520
8.600
9.030
26,466
+0.35(+4.03%)
Jun 19, 2018
8.790
9.262
8.650
8.680
47,308
-0.17(-1.92%)
Jun 18, 2018
8.910
9.540
8.850
8.850
61,694
+0.35(+4.12%)
Jun 15, 2018
9.890
8.370
8.500
132,207
-1.39(-14.05%)
Jun 14, 2018
9.910
11.14
9.800
9.890
48,301
+0.09(+0.92%)
Jun 13, 2018
10.05
10.59
9.800
9.800
47,457
-0.07(-0.71%)
Jun 12, 2018
10.80
11.10
9.810
9.870
54,299
-0.85(-7.93%)
Jun 11, 2018
10.52
11.10
10.30
10.72
52,944
+0.37(+3.57%)
Jun 08, 2018
10.80
11.48
10.30
10.35
43,283
-0.51(-4.70%)
Jun 07, 2018
11.66
11.66
10.81
10.86
16,596
+0.05(+0.46%)
Jun 06, 2018
11.15
11.45
10.79
10.81
21,857
+0.05(+0.46%)
Jun 05, 2018
11.84
11.84
10.76
10.76
39,109
-0.22(-2.00%)
Jun 04, 2018
11.61
11.61
10.50
10.98
82,482
-0.15(-1.35%)
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.