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
Aptinyx Inc
(NQ:
APTX
)
0.0610
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 18, 2023
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
4.000
4.000
3.650
3.740
281,400
-0.18(-4.59%)
May 28, 2020
3.980
4.100
3.910
3.920
200,840
-0.02(-0.51%)
May 27, 2020
4.150
4.180
3.560
3.940
354,168
-0.21(-5.06%)
May 26, 2020
4.400
4.560
4.120
4.150
659,178
-0.05(-1.19%)
May 22, 2020
4.150
4.400
4.150
4.200
681,700
+0.03(+0.72%)
May 21, 2020
3.840
4.200
3.790
4.170
616,471
+0.33(+8.59%)
May 20, 2020
3.730
3.850
3.710
3.840
216,544
+0.16(+4.35%)
May 19, 2020
3.670
3.880
3.610
3.680
186,888
+0.03(+0.82%)
May 18, 2020
3.650
3.780
3.250
3.650
449,965
+0.08(+2.24%)
May 15, 2020
3.510
3.790
3.500
3.570
261,300
-0.20(-5.31%)
May 14, 2020
3.420
3.800
3.350
3.770
241,320
+0.23(+6.50%)
May 13, 2020
3.730
3.840
3.160
3.540
291,890
-0.25(-6.60%)
May 12, 2020
3.920
4.080
3.650
3.790
560,369
-0.11(-2.82%)
May 11, 2020
4.220
4.410
3.890
3.900
611,518
-0.21(-5.11%)
May 08, 2020
4.040
4.200
4.000
4.110
375,200
+0.27(+7.03%)
May 07, 2020
4.000
4.270
3.750
3.840
629,556
+0.19(+5.21%)
May 06, 2020
3.330
3.700
3.330
3.650
408,605
+0.41(+12.65%)
May 05, 2020
3.260
3.600
3.150
3.240
1,233,832
+0.33(+11.34%)
May 04, 2020
2.710
2.950
2.690
2.910
453,206
+0.19(+6.99%)
May 01, 2020
2.730
2.730
2.560
2.720
126,700
-0.11(-3.89%)
Apr 30, 2020
3.000
3.000
2.770
2.830
120,029
-0.11(-3.74%)
Apr 29, 2020
2.770
3.000
2.610
2.940
381,877
+0.45(+18.07%)
Apr 28, 2020
2.600
2.640
2.420
2.490
224,429
+0.03(+1.22%)
Apr 27, 2020
2.770
2.840
2.440
2.460
241,975
-0.21(-7.87%)
Apr 24, 2020
2.700
2.735
2.600
2.670
117,800
+0.01(+0.38%)
Apr 23, 2020
3.000
3.000
2.610
2.660
184,866
-0.34(-11.33%)
Apr 22, 2020
2.670
3.010
2.600
3.000
413,088
+0.40(+15.38%)
Apr 21, 2020
2.640
2.640
2.450
2.600
52,516
-0.05(-1.89%)
Apr 20, 2020
2.510
2.720
2.450
2.650
191,600
+0.14(+5.58%)
Apr 17, 2020
2.380
2.620
2.350
2.510
91,600
+0.21(+9.13%)
Apr 16, 2020
2.480
2.540
2.210
2.300
110,370
-0.18(-7.26%)
Apr 15, 2020
2.560
2.602
2.350
2.480
47,537
-0.13(-4.98%)
Apr 14, 2020
2.480
2.680
2.310
2.610
240,571
+0.17(+6.97%)
Apr 13, 2020
2.380
2.500
2.270
2.440
101,852
+0.08(+3.39%)
Apr 09, 2020
2.300
2.430
2.300
2.360
200,600
+0.11(+4.89%)
Apr 08, 2020
2.150
2.370
2.080
2.250
215,211
+0.18(+8.70%)
Apr 07, 2020
2.170
2.250
2.040
2.070
134,758
-0.08(-3.72%)
Apr 06, 2020
2.020
2.215
1.990
2.150
340,408
+0.16(+8.04%)
Apr 03, 2020
2.030
2.220
1.910
1.990
66,200
-0.05(-2.45%)
Apr 02, 2020
2.180
2.210
2.000
2.040
90,743
-0.12(-5.56%)
Apr 01, 2020
2.130
2.300
2.090
2.160
83,308
+0.00(+0.00%)
Mar 31, 2020
2.370
2.380
2.070
2.160
162,855
-0.16(-6.90%)
Mar 30, 2020
2.170
2.370
2.120
2.320
110,725
+0.15(+6.91%)
Mar 27, 2020
2.160
2.280
2.070
2.170
137,300
-0.05(-2.25%)
Mar 26, 2020
2.190
2.310
2.150
2.220
119,721
+0.02(+0.91%)
Mar 25, 2020
2.180
2.300
2.040
2.200
115,501
+0.02(+0.92%)
Mar 24, 2020
2.230
2.290
2.110
2.180
119,283
-0.03(-1.36%)
Mar 23, 2020
2.080
2.250
1.973
2.210
149,635
+0.08(+3.76%)
Mar 20, 2020
2.070
2.270
1.940
2.130
106,200
+0.08(+3.90%)
Mar 19, 2020
1.800
2.060
1.800
2.050
196,779
+0.22(+12.02%)
Mar 18, 2020
1.800
1.860
1.600
1.830
313,853
-0.01(-0.54%)
Mar 17, 2020
1.850
1.980
1.750
1.840
160,449
+0.03(+1.66%)
Mar 16, 2020
2.110
2.110
1.810
1.810
215,411
-0.43(-19.20%)
Mar 13, 2020
2.200
2.379
2.110
2.240
149,900
+0.09(+4.19%)
Mar 12, 2020
2.310
2.490
2.150
2.150
244,412
-0.28(-11.52%)
Mar 11, 2020
2.400
2.570
2.400
2.430
185,422
+0.02(+0.83%)
Mar 10, 2020
2.730
2.760
2.380
2.410
323,100
-0.26(-9.74%)
Mar 09, 2020
2.850
2.890
2.600
2.670
184,599
-0.29(-9.80%)
Mar 06, 2020
3.090
3.170
2.910
2.960
232,500
-0.20(-6.33%)
Mar 05, 2020
3.140
3.310
3.140
3.160
117,176
-0.02(-0.63%)
Mar 04, 2020
3.100
3.220
3.055
3.180
119,883
+0.11(+3.58%)
Mar 03, 2020
3.200
3.200
3.030
3.070
82,857
-0.10(-3.15%)
Mar 02, 2020
3.250
3.270
3.120
3.170
316,096
-0.05(-1.55%)
Feb 28, 2020
3.030
3.270
3.030
3.220
152,400
+0.09(+2.88%)
Feb 27, 2020
3.010
3.280
3.000
3.130
175,459
+0.01(+0.32%)
Feb 26, 2020
3.200
3.330
3.100
3.120
266,765
-0.12(-3.70%)
Feb 25, 2020
3.380
3.420
3.220
3.240
144,332
-0.16(-4.71%)
Feb 24, 2020
3.580
3.580
3.338
3.400
185,392
-0.21(-5.82%)
Feb 21, 2020
3.670
3.720
3.550
3.610
67,900
-0.05(-1.37%)
Feb 20, 2020
3.730
3.770
3.580
3.660
76,253
-0.06(-1.61%)
Feb 19, 2020
3.570
3.810
3.570
3.720
282,045
+0.17(+4.79%)
Feb 18, 2020
3.460
3.590
3.460
3.550
121,092
+0.08(+2.31%)
Feb 14, 2020
3.450
3.580
3.410
3.470
195,700
+0.02(+0.58%)
Feb 13, 2020
3.610
3.630
3.420
3.450
411,775
-0.13(-3.63%)
Feb 12, 2020
3.520
3.660
3.400
3.580
356,878
+0.08(+2.29%)
Feb 11, 2020
3.640
3.750
3.430
3.500
418,893
-0.15(-4.11%)
Feb 10, 2020
3.660
3.790
3.610
3.650
187,034
-0.02(-0.54%)
Feb 07, 2020
3.760
3.870
3.610
3.670
197,700
-0.13(-3.42%)
Feb 06, 2020
3.960
4.070
3.770
3.800
211,880
-0.18(-4.52%)
Feb 05, 2020
3.990
4.100
3.930
3.980
154,562
+0.04(+1.02%)
Feb 04, 2020
4.110
4.150
3.810
3.940
189,770
-0.11(-2.72%)
Feb 03, 2020
4.150
4.210
3.900
4.050
206,212
-0.04(-0.98%)
Jan 31, 2020
3.870
4.200
3.751
4.090
435,400
+0.18(+4.60%)
Jan 30, 2020
4.060
4.209
3.900
3.910
352,164
+0.05(+1.30%)
Jan 29, 2020
4.250
4.330
3.500
3.860
758,487
-0.39(-9.18%)
Jan 28, 2020
4.540
4.540
4.100
4.250
328,678
-0.25(-5.56%)
Jan 27, 2020
4.310
4.580
4.210
4.500
294,385
+0.06(+1.35%)
Jan 24, 2020
5.000
5.140
4.210
4.440
1,373,800
-0.16(-3.48%)
Jan 23, 2020
5.070
5.140
4.500
4.600
520,368
-0.43(-8.55%)
Jan 22, 2020
4.750
5.250
4.680
5.030
744,722
+0.38(+8.17%)
Jan 21, 2020
4.700
5.100
4.363
4.650
881,197
+0.05(+1.09%)
Jan 17, 2020
3.900
4.740
3.760
4.600
2,290,200
+1.00(+27.78%)
Jan 16, 2020
3.640
3.900
3.550
3.600
335,960
+0.04(+1.12%)
Jan 15, 2020
3.620
3.940
3.550
3.560
568,759
+0.32(+9.88%)
Jan 14, 2020
3.250
3.340
3.110
3.240
296,943
-0.01(-0.31%)
Jan 13, 2020
3.290
3.400
3.050
3.250
216,048
+0.04(+1.09%)
Jan 10, 2020
3.000
3.390
2.955
3.215
2,002,200
-0.39(-10.69%)
Jan 09, 2020
3.540
3.750
3.540
3.600
76,319
+0.00(+0.00%)
Jan 08, 2020
3.660
3.800
3.560
3.600
118,024
-0.10(-2.70%)
Jan 07, 2020
3.500
3.870
3.500
3.700
116,690
+0.16(+4.52%)
Jan 06, 2020
3.600
3.810
3.530
3.540
25,639
-0.12(-3.28%)
Jan 03, 2020
3.670
3.800
3.570
3.660
75,600
-0.02(-0.54%)
Jan 02, 2020
3.430
3.750
3.430
3.680
150,566
+0.26(+7.60%)
Dec 31, 2019
3.160
3.440
3.120
3.420
207,400
+0.27(+8.57%)
Dec 30, 2019
3.350
3.490
3.140
3.150
252,216
-0.19(-5.69%)
Dec 27, 2019
3.620
3.690
3.310
3.340
138,500
-0.26(-7.22%)
Dec 26, 2019
3.670
3.750
3.540
3.600
129,402
-0.04(-1.10%)
Dec 24, 2019
3.500
3.690
3.500
3.640
63,100
+0.01(+0.28%)
Dec 23, 2019
3.700
3.840
3.600
3.630
119,305
-0.02(-0.55%)
Dec 20, 2019
3.750
3.800
3.600
3.650
654,100
-0.15(-3.95%)
Dec 19, 2019
3.830
3.920
3.740
3.800
200,111
+0.03(+0.80%)
Dec 18, 2019
3.940
3.990
3.620
3.770
145,857
-0.18(-4.56%)
Dec 17, 2019
4.130
4.130
3.850
3.950
105,005
-0.17(-4.13%)
Dec 16, 2019
4.320
4.320
4.010
4.120
180,088
-0.13(-3.06%)
Dec 13, 2019
4.230
4.310
4.140
4.250
41,100
+0.01(+0.24%)
Dec 12, 2019
4.200
4.320
4.050
4.240
114,039
+0.04(+0.95%)
Dec 11, 2019
4.140
4.290
3.950
4.200
176,802
+0.08(+1.94%)
Dec 10, 2019
4.040
4.320
3.960
4.120
201,110
+0.03(+0.73%)
Dec 09, 2019
4.170
4.200
4.020
4.090
43,054
-0.06(-1.45%)
Dec 06, 2019
4.020
4.220
4.000
4.150
162,600
+0.16(+4.01%)
Dec 05, 2019
3.960
4.029
3.765
3.990
87,289
+0.01(+0.25%)
Dec 04, 2019
3.860
4.040
3.775
3.980
75,422
+0.13(+3.38%)
Dec 03, 2019
3.800
3.990
3.640
3.850
91,688
+0.00(+0.00%)
Dec 02, 2019
4.050
4.050
3.840
3.850
75,485
-0.21(-5.17%)
Nov 29, 2019
3.910
4.141
3.790
4.060
41,200
+0.17(+4.37%)
Nov 27, 2019
3.590
4.000
3.580
3.890
198,000
+0.38(+10.83%)
Nov 26, 2019
3.290
3.640
3.290
3.510
197,060
+0.26(+8.00%)
Nov 25, 2019
3.100
3.250
3.100
3.250
102,496
+0.15(+4.84%)
Nov 22, 2019
3.210
3.320
3.070
3.100
146,400
-0.10(-3.13%)
Nov 21, 2019
3.179
3.230
3.115
3.200
45,241
+0.05(+1.59%)
Nov 20, 2019
3.210
3.300
3.150
3.150
118,155
-0.05(-1.56%)
Nov 19, 2019
3.170
3.320
3.150
3.200
41,332
+0.04(+1.27%)
Nov 18, 2019
3.300
3.300
3.100
3.160
40,061
-0.17(-5.11%)
Nov 15, 2019
3.270
3.420
3.180
3.330
86,400
+0.07(+2.15%)
Nov 14, 2019
3.350
3.360
3.150
3.260
54,927
-0.14(-4.12%)
Nov 13, 2019
3.300
3.500
3.210
3.400
72,806
+0.12(+3.66%)
Nov 12, 2019
3.350
3.430
3.210
3.280
96,580
-0.02(-0.61%)
Nov 11, 2019
3.250
3.440
3.140
3.300
88,738
+0.07(+2.17%)
Nov 08, 2019
3.200
3.280
3.110
3.230
59,200
+0.09(+2.87%)
Nov 07, 2019
3.220
3.290
3.050
3.140
25,610
-0.04(-1.26%)
Nov 06, 2019
3.290
3.370
3.170
3.180
31,913
-0.13(-3.93%)
Nov 05, 2019
3.470
3.470
3.250
3.310
53,541
-0.18(-5.16%)
Nov 04, 2019
3.600
3.620
3.450
3.490
46,510
-0.11(-3.06%)
Nov 01, 2019
3.350
3.600
3.350
3.600
70,400
+0.28(+8.43%)
Oct 31, 2019
3.200
3.370
3.180
3.320
102,759
+0.15(+4.73%)
Oct 30, 2019
3.010
3.180
2.930
3.170
90,224
+0.15(+4.97%)
Oct 29, 2019
3.210
3.380
2.990
3.020
80,496
-0.20(-6.21%)
Oct 28, 2019
3.320
3.422
3.100
3.220
108,146
+0.09(+2.88%)
Oct 25, 2019
3.040
3.150
2.990
3.130
56,000
+0.11(+3.64%)
Oct 24, 2019
3.150
3.150
2.910
3.020
129,129
-0.03(-0.98%)
Oct 23, 2019
3.060
3.070
2.920
3.050
71,922
-0.03(-0.97%)
Oct 22, 2019
3.000
3.080
2.900
3.080
149,487
+0.09(+3.01%)
Oct 21, 2019
3.080
3.090
2.900
2.990
64,930
-0.02(-0.66%)
Oct 18, 2019
3.230
3.360
3.000
3.010
47,300
-0.25(-7.67%)
Oct 17, 2019
3.360
3.440
3.220
3.260
54,249
-0.06(-1.81%)
Oct 16, 2019
3.230
3.370
3.180
3.320
33,477
+0.11(+3.43%)
Oct 15, 2019
2.830
3.390
2.830
3.210
191,901
+0.37(+13.03%)
Oct 14, 2019
3.070
3.110
2.610
2.840
398,090
-0.25(-8.09%)
Oct 11, 2019
3.170
3.220
3.010
3.090
171,400
-0.02(-0.64%)
Oct 10, 2019
3.100
3.160
2.970
3.110
73,580
+0.03(+0.97%)
Oct 09, 2019
3.110
3.230
3.010
3.080
71,556
-0.12(-3.75%)
Oct 08, 2019
3.240
3.320
3.050
3.200
139,738
-0.04(-1.23%)
Oct 07, 2019
3.260
3.350
3.020
3.240
266,314
-0.04(-1.22%)
Oct 04, 2019
3.290
3.398
3.110
3.280
31,200
-0.01(-0.30%)
Oct 03, 2019
3.290
3.455
3.200
3.290
47,373
+0.02(+0.61%)
Oct 02, 2019
3.290
3.360
3.200
3.270
56,518
-0.10(-2.97%)
Oct 01, 2019
3.450
3.580
3.290
3.370
71,205
-0.12(-3.44%)
Sep 30, 2019
3.490
3.520
3.370
3.490
71,974
-0.04(-1.13%)
Sep 27, 2019
3.580
3.800
3.500
3.530
89,700
-0.06(-1.67%)
Sep 26, 2019
3.680
3.790
3.380
3.590
115,287
-0.04(-1.10%)
Sep 25, 2019
3.920
3.980
3.560
3.630
151,566
-0.27(-6.92%)
Sep 24, 2019
3.900
3.940
3.740
3.900
118,911
-0.02(-0.51%)
Sep 23, 2019
3.810
3.950
3.810
3.920
67,353
+0.07(+1.82%)
Sep 20, 2019
3.740
4.080
3.740
3.850
298,700
+0.09(+2.39%)
Sep 19, 2019
3.990
4.040
3.700
3.760
152,367
-0.24(-6.00%)
Sep 18, 2019
3.940
4.090
3.769
4.000
137,013
+0.01(+0.25%)
Sep 17, 2019
4.010
4.100
3.870
3.990
91,980
-0.07(-1.72%)
Sep 16, 2019
4.040
4.120
4.010
4.060
92,729
+0.04(+1.00%)
Sep 13, 2019
4.050
4.140
3.930
4.020
79,100
+0.02(+0.50%)
Sep 12, 2019
4.250
4.250
3.930
4.000
144,466
-0.08(-1.96%)
Sep 11, 2019
3.990
4.130
3.872
4.080
254,258
+0.13(+3.29%)
Sep 10, 2019
3.640
3.970
3.566
3.950
100,493
+0.31(+8.52%)
Sep 09, 2019
3.640
3.830
3.558
3.640
117,498
-0.02(-0.55%)
Sep 06, 2019
3.480
3.690
3.340
3.660
103,200
+0.22(+6.40%)
Sep 05, 2019
3.500
3.630
3.400
3.440
67,317
-0.03(-0.86%)
Sep 04, 2019
3.370
3.500
3.300
3.470
48,868
+0.07(+2.06%)
Sep 03, 2019
3.340
3.490
3.280
3.400
79,536
+0.02(+0.59%)
Aug 30, 2019
3.230
3.420
3.170
3.380
119,700
+0.15(+4.64%)
Aug 29, 2019
3.130
3.300
3.120
3.230
137,058
+0.12(+3.86%)
Aug 28, 2019
3.040
3.200
2.880
3.110
81,855
+0.05(+1.63%)
Aug 27, 2019
3.250
3.300
3.020
3.060
96,931
-0.19(-5.85%)
Aug 26, 2019
3.010
3.290
2.960
3.250
116,522
+0.25(+8.33%)
Aug 23, 2019
3.100
3.215
2.980
3.000
251,300
-0.13(-4.15%)
Aug 22, 2019
3.150
3.340
3.055
3.130
96,914
-0.02(-0.63%)
Aug 21, 2019
3.210
3.410
3.100
3.150
113,930
+0.04(+1.29%)
Aug 20, 2019
3.110
3.320
3.070
3.110
127,476
+0.02(+0.65%)
Aug 19, 2019
3.280
3.310
3.070
3.090
188,945
-0.13(-4.04%)
Aug 16, 2019
3.310
3.310
3.160
3.220
98,500
-0.05(-1.53%)
Aug 15, 2019
3.310
3.400
3.230
3.270
87,945
-0.02(-0.61%)
Aug 14, 2019
3.150
3.370
3.150
3.290
157,791
+0.07(+2.17%)
Aug 13, 2019
3.370
3.500
3.210
3.220
149,464
-0.41(-11.29%)
Aug 12, 2019
3.800
3.850
3.480
3.630
168,760
+0.10(+2.83%)
Aug 09, 2019
3.510
3.600
3.460
3.530
73,100
-0.01(-0.28%)
Aug 08, 2019
3.580
3.670
3.470
3.540
164,433
-0.02(-0.56%)
Aug 07, 2019
3.680
3.680
3.510
3.560
41,304
-0.11(-3.00%)
Aug 06, 2019
3.680
3.750
3.520
3.670
93,420
+0.00(+0.00%)
Aug 05, 2019
3.350
3.720
3.350
3.670
151,034
+0.27(+7.94%)
Aug 02, 2019
3.620
3.663
3.330
3.400
147,600
-0.23(-6.34%)
Aug 01, 2019
3.680
3.780
3.600
3.630
97,674
-0.09(-2.42%)
Jul 31, 2019
3.790
3.860
3.710
3.720
86,043
-0.05(-1.33%)
Jul 30, 2019
3.730
3.790
3.660
3.770
85,983
+0.04(+1.07%)
Jul 29, 2019
3.740
3.790
3.600
3.730
100,888
+0.00(+0.00%)
Jul 26, 2019
3.580
3.740
3.580
3.730
166,700
+0.16(+4.48%)
Jul 25, 2019
3.700
3.710
3.530
3.570
89,044
-0.13(-3.51%)
Jul 24, 2019
3.410
3.780
3.400
3.700
150,816
+0.26(+7.56%)
Jul 23, 2019
3.600
3.600
3.340
3.440
261,678
-0.13(-3.64%)
Jul 22, 2019
3.700
3.770
3.510
3.570
116,225
-0.15(-4.03%)
Jul 19, 2019
3.800
3.860
3.610
3.720
108,500
-0.05(-1.33%)
Jul 18, 2019
3.670
3.850
3.640
3.770
146,352
+0.10(+2.72%)
Jul 17, 2019
3.680
3.770
3.587
3.670
90,298
+0.02(+0.55%)
Jul 16, 2019
3.800
3.960
3.630
3.650
749,442
-0.16(-4.20%)
Jul 15, 2019
3.780
3.870
3.660
3.810
154,240
+0.06(+1.60%)
Jul 12, 2019
3.820
3.880
3.710
3.750
176,300
-0.07(-1.83%)
Jul 11, 2019
3.750
3.870
3.680
3.820
167,948
+0.07(+1.87%)
Jul 10, 2019
3.800
3.900
3.650
3.750
161,160
-0.03(-0.79%)
Jul 09, 2019
3.530
3.870
3.430
3.780
198,753
+0.18(+5.00%)
Jul 08, 2019
3.760
3.780
3.560
3.600
89,603
-0.16(-4.26%)
Jul 05, 2019
3.700
4.050
3.660
3.760
264,400
+0.05(+1.35%)
Jul 03, 2019
3.740
3.750
3.610
3.710
88,700
-0.05(-1.33%)
Jul 02, 2019
3.420
3.780
3.360
3.760
442,966
+0.15(+4.16%)
Jul 01, 2019
3.370
3.660
3.360
3.610
374,452
+0.27(+8.08%)
Jun 28, 2019
3.260
3.435
3.250
3.340
1,449,100
+0.05(+1.52%)
Jun 27, 2019
3.170
3.580
3.120
3.290
455,050
+0.14(+4.44%)
Jun 26, 2019
3.300
3.325
3.150
3.150
262,089
-0.09(-2.78%)
Jun 25, 2019
3.340
3.490
3.240
3.240
151,948
-0.10(-2.99%)
Jun 24, 2019
3.490
3.630
3.320
3.340
220,039
-0.15(-4.30%)
Jun 21, 2019
3.300
3.660
3.300
3.490
711,900
+0.22(+6.73%)
Jun 20, 2019
3.230
3.430
3.120
3.270
517,620
+0.16(+5.14%)
Jun 19, 2019
3.180
3.215
3.050
3.110
129,695
-0.06(-1.89%)
Jun 18, 2019
3.050
3.240
3.030
3.170
172,167
+0.17(+5.67%)
Jun 17, 2019
2.960
3.080
2.950
3.000
195,589
+0.05(+1.69%)
Jun 14, 2019
3.120
3.130
2.940
2.950
197,800
-0.17(-5.45%)
Jun 13, 2019
3.080
3.230
3.040
3.120
154,849
+0.05(+1.63%)
Jun 12, 2019
3.130
3.180
3.010
3.070
206,933
-0.07(-2.23%)
Jun 11, 2019
3.450
3.450
3.110
3.140
437,909
-0.33(-9.51%)
Jun 10, 2019
3.280
3.560
3.100
3.470
1,275,266
+0.45(+14.90%)
Jun 07, 2019
2.950
3.060
2.880
3.020
109,200
+0.07(+2.37%)
Jun 06, 2019
3.150
3.150
2.900
2.950
129,926
-0.19(-6.05%)
Jun 05, 2019
3.400
3.410
3.110
3.140
165,359
-0.26(-7.65%)
Jun 04, 2019
3.310
3.490
3.310
3.400
182,246
+0.16(+4.94%)
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.