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
Aerpio Pharmaceuticals Inc
(NQ:
ARPO
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2021
1.680
1.750
1.670
1.700
1,041,805
+0.03(+1.80%)
May 27, 2021
1.820
1.940
1.640
1.670
5,565,921
-0.02(-1.18%)
May 26, 2021
1.680
1.746
1.670
1.690
1,578,939
+0.00(+0.00%)
May 25, 2021
1.750
1.790
1.680
1.690
1,377,150
-0.05(-2.87%)
May 24, 2021
2.060
2.070
1.670
1.740
5,159,770
-0.28(-13.86%)
May 21, 2021
1.990
2.500
1.930
2.020
12,147,401
-0.03(-1.46%)
May 20, 2021
2.000
2.110
1.770
2.050
16,619,491
-0.17(-7.66%)
May 19, 2021
1.810
2.240
1.800
2.220
25,593,480
+0.25(+12.69%)
May 18, 2021
1.700
1.990
1.540
1.970
29,147,782
+0.31(+18.67%)
May 17, 2021
1.400
1.900
1.320
1.660
212,849,008
+0.50(+43.10%)
May 14, 2021
1.080
1.180
1.080
1.160
856,099
+0.09(+8.41%)
May 13, 2021
1.150
1.180
1.050
1.070
991,425
-0.09(-7.76%)
May 12, 2021
1.030
1.200
1.020
1.160
1,504,115
+0.13(+12.62%)
May 11, 2021
0.9900
1.040
0.9875
1.030
561,377
+0.00(+0.00%)
May 10, 2021
1.060
1.070
0.9548
1.030
1,283,585
-0.02(-1.90%)
May 07, 2021
1.070
1.100
1.040
1.050
593,114
+0.00(+0.00%)
May 06, 2021
1.090
1.110
1.030
1.050
451,826
-0.03(-2.78%)
May 05, 2021
1.100
1.110
1.060
1.080
408,091
-0.03(-2.70%)
May 04, 2021
1.150
1.160
1.080
1.110
586,664
-0.04(-3.48%)
May 03, 2021
1.200
1.200
1.150
1.150
514,558
-0.03(-2.54%)
Apr 30, 2021
1.160
1.190
1.150
1.180
249,700
+0.01(+0.85%)
Apr 29, 2021
1.170
1.190
1.150
1.170
422,557
-0.01(-0.85%)
Apr 28, 2021
1.180
1.200
1.160
1.180
190,666
+0.01(+0.85%)
Apr 27, 2021
1.170
1.210
1.150
1.170
480,471
-0.02(-1.68%)
Apr 26, 2021
1.150
1.190
1.147
1.190
632,025
+0.04(+3.48%)
Apr 23, 2021
1.150
1.180
1.130
1.150
407,900
+0.00(+0.00%)
Apr 22, 2021
1.100
1.180
1.100
1.150
660,672
+0.05(+4.55%)
Apr 21, 2021
1.090
1.180
1.080
1.100
908,127
+0.01(+0.92%)
Apr 20, 2021
1.100
1.120
1.070
1.090
498,761
-0.02(-1.80%)
Apr 19, 2021
1.180
1.190
1.110
1.110
662,884
-0.09(-7.50%)
Apr 16, 2021
1.180
1.200
1.150
1.200
551,000
+0.00(+0.00%)
Apr 15, 2021
1.270
1.280
1.190
1.200
805,896
-0.05(-4.00%)
Apr 14, 2021
1.240
1.270
1.230
1.250
563,096
+0.00(+0.00%)
Apr 13, 2021
1.260
1.290
1.190
1.250
809,776
-0.02(-1.57%)
Apr 12, 2021
1.330
1.340
1.240
1.270
692,814
-0.08(-5.93%)
Apr 09, 2021
1.360
1.380
1.310
1.350
798,900
-0.03(-2.17%)
Apr 08, 2021
1.360
1.410
1.350
1.380
1,340,490
+0.05(+3.76%)
Apr 07, 2021
1.290
1.350
1.260
1.330
1,255,097
+0.03(+2.31%)
Apr 06, 2021
1.310
1.350
1.290
1.300
696,665
+0.00(+0.00%)
Apr 05, 2021
1.300
1.360
1.250
1.300
926,913
+0.02(+1.56%)
Apr 01, 2021
1.290
1.330
1.270
1.280
1,323,900
-0.01(-0.78%)
Mar 31, 2021
1.320
1.380
1.270
1.290
1,005,774
-0.02(-1.53%)
Mar 30, 2021
1.280
1.380
1.280
1.310
617,956
+0.00(+0.00%)
Mar 29, 2021
1.430
1.480
1.300
1.310
2,233,152
-0.18(-12.08%)
Mar 26, 2021
1.600
1.610
1.485
1.490
558,000
-0.11(-6.88%)
Mar 25, 2021
1.550
1.610
1.440
1.600
2,174,881
-0.02(-1.23%)
Mar 24, 2021
1.550
1.620
1.500
1.620
2,690,906
+0.07(+4.52%)
Mar 23, 2021
1.680
2.090
1.540
1.550
18,558,504
-0.10(-6.06%)
Mar 22, 2021
1.710
1.710
1.640
1.650
472,043
-0.02(-1.20%)
Mar 19, 2021
1.680
1.715
1.650
1.670
599,600
+0.00(+0.00%)
Mar 18, 2021
1.670
1.790
1.650
1.670
951,813
+0.01(+0.60%)
Mar 17, 2021
1.610
1.690
1.600
1.660
729,130
+0.03(+1.84%)
Mar 16, 2021
1.680
1.700
1.600
1.630
575,786
-0.01(-0.61%)
Mar 15, 2021
1.640
1.730
1.610
1.640
697,994
+0.02(+1.23%)
Mar 12, 2021
1.560
1.665
1.540
1.620
1,044,100
+0.02(+1.25%)
Mar 11, 2021
1.630
1.680
1.580
1.600
863,224
+0.01(+0.63%)
Mar 10, 2021
1.570
1.640
1.550
1.590
823,098
+0.01(+0.63%)
Mar 09, 2021
1.540
1.620
1.540
1.580
579,853
+0.08(+5.33%)
Mar 08, 2021
1.470
1.550
1.440
1.500
710,478
+0.03(+2.04%)
Mar 05, 2021
1.480
1.510
1.250
1.470
3,845,100
-0.08(-5.16%)
Mar 04, 2021
1.680
1.680
1.480
1.550
1,694,559
-0.15(-8.82%)
Mar 03, 2021
1.740
1.780
1.600
1.700
1,432,713
-0.04(-2.30%)
Mar 02, 2021
1.760
1.810
1.720
1.740
600,612
-0.02(-1.14%)
Mar 01, 2021
1.800
1.820
1.730
1.760
496,022
-0.02(-1.12%)
Feb 26, 2021
1.750
1.820
1.710
1.780
715,400
+0.01(+0.56%)
Feb 25, 2021
1.830
1.890
1.730
1.770
1,679,691
-0.05(-2.75%)
Feb 24, 2021
1.810
1.920
1.800
1.820
811,858
+0.04(+2.25%)
Feb 23, 2021
1.900
1.910
1.710
1.780
2,721,371
-0.16(-8.25%)
Feb 22, 2021
1.940
2.020
1.920
1.940
1,121,978
-0.03(-1.52%)
Feb 19, 2021
1.970
2.120
1.950
1.970
1,700,200
+0.03(+1.55%)
Feb 18, 2021
1.920
2.030
1.870
1.940
1,966,750
+0.01(+0.52%)
Feb 17, 2021
2.040
2.060
1.860
1.930
1,756,464
-0.13(-6.31%)
Feb 16, 2021
2.040
2.090
1.940
2.060
1,955,378
+0.03(+1.48%)
Feb 12, 2021
1.970
2.082
1.920
2.030
1,830,300
+0.02(+1.00%)
Feb 11, 2021
2.010
2.080
1.910
2.010
3,587,430
+0.01(+0.50%)
Feb 10, 2021
1.810
2.150
1.720
2.000
6,620,564
+0.22(+12.36%)
Feb 09, 2021
1.720
1.860
1.700
1.780
2,785,788
+0.09(+5.33%)
Feb 08, 2021
1.640
1.710
1.580
1.690
2,242,142
+0.06(+3.68%)
Feb 05, 2021
1.610
1.630
1.560
1.630
1,709,500
+0.00(+0.00%)
Feb 04, 2021
1.530
1.630
1.520
1.630
1,921,322
+0.11(+7.24%)
Feb 03, 2021
1.470
1.540
1.450
1.520
1,662,318
+0.03(+2.01%)
Feb 02, 2021
1.490
1.500
1.380
1.490
2,305,746
+0.03(+2.05%)
Feb 01, 2021
1.490
1.550
1.400
1.460
3,831,873
-0.05(-3.31%)
Jan 29, 2021
1.290
1.580
1.260
1.510
10,347,200
+0.26(+20.80%)
Jan 28, 2021
1.190
1.270
1.190
1.250
1,034,493
+0.04(+3.31%)
Jan 27, 2021
1.250
1.270
1.170
1.210
1,955,949
-0.09(-6.92%)
Jan 26, 2021
1.310
1.310
1.270
1.300
1,321,557
+0.01(+0.78%)
Jan 25, 2021
1.300
1.310
1.230
1.290
1,223,522
+0.02(+1.57%)
Jan 22, 2021
1.290
1.320
1.260
1.270
1,383,000
-0.04(-3.05%)
Jan 21, 2021
1.370
1.390
1.300
1.310
1,331,043
-0.03(-2.24%)
Jan 20, 2021
1.260
1.370
1.260
1.340
3,005,154
+0.07(+5.51%)
Jan 19, 2021
1.240
1.290
1.220
1.270
2,276,346
+0.07(+5.83%)
Jan 15, 2021
1.210
1.220
1.190
1.200
1,085,800
-0.02(-1.64%)
Jan 14, 2021
1.200
1.250
1.180
1.220
1,873,351
+0.04(+3.39%)
Jan 13, 2021
1.200
1.210
1.160
1.180
2,014,181
-0.02(-1.67%)
Jan 12, 2021
1.180
1.230
1.140
1.200
2,280,864
+0.02(+1.69%)
Jan 11, 2021
1.120
1.190
1.080
1.180
3,054,268
+0.06(+5.36%)
Jan 08, 2021
1.140
1.140
1.080
1.120
1,389,600
-0.01(-0.88%)
Jan 07, 2021
1.120
1.140
1.060
1.130
1,644,836
+0.03(+2.73%)
Jan 06, 2021
1.130
1.190
1.060
1.100
4,934,610
+0.03(+2.80%)
Jan 05, 2021
1.050
1.070
1.000
1.070
5,624,984
+0.02(+1.90%)
Jan 04, 2021
1.000
1.070
0.9700
1.050
5,583,751
+0.07(+7.14%)
Dec 31, 2020
0.9800
0.9800
0.9800
1,373,067
-0.01(-1.01%)
Dec 30, 2020
0.9696
1.020
0.9681
0.9900
1,373,067
+0.03(+3.13%)
Dec 29, 2020
1.010
1.020
0.9600
0.9600
2,073,339
-0.06(-5.88%)
Dec 28, 2020
1.050
1.070
1.010
1.020
1,944,861
-0.03(-2.86%)
Dec 24, 2020
1.090
1.090
1.040
1.050
892,900
-0.01(-0.94%)
Dec 23, 2020
1.030
1.120
1.010
1.060
3,984,313
+0.03(+2.91%)
Dec 22, 2020
1.050
1.060
1.010
1.030
1,870,763
-0.01(-0.96%)
Dec 21, 2020
1.000
1.080
1.000
1.040
4,364,432
+0.04(+4.00%)
Dec 18, 2020
1.000
1.030
1.000
1.000
2,412,700
-0.03(-2.91%)
Dec 17, 2020
1.040
1.050
1.010
1.030
2,508,457
-0.02(-1.90%)
Dec 16, 2020
1.080
1.080
1.010
1.050
4,789,563
-0.09(-7.89%)
Dec 15, 2020
1.210
1.220
1.130
1.140
4,819,689
-0.06(-5.00%)
Dec 14, 2020
1.220
1.250
1.130
1.200
19,387,708
-1.05(-46.67%)
Dec 11, 2020
2.200
2.290
2.100
2.250
11,109,500
+0.03(+1.35%)
Dec 10, 2020
1.990
2.280
1.980
2.220
2,338,050
+0.16(+7.77%)
Dec 09, 2020
2.300
2.310
1.900
2.060
4,120,674
+0.06(+3.00%)
Dec 08, 2020
1.750
2.150
1.710
2.000
4,981,965
+0.28(+16.28%)
Dec 07, 2020
1.810
1.820
1.660
1.720
822,573
-0.07(-3.91%)
Dec 04, 2020
1.760
1.800
1.730
1.790
347,000
+0.04(+2.29%)
Dec 03, 2020
1.780
1.800
1.740
1.750
639,342
+0.02(+1.16%)
Dec 02, 2020
1.680
1.780
1.630
1.730
627,983
+0.03(+1.76%)
Dec 01, 2020
1.730
1.800
1.627
1.700
1,384,577
-0.01(-0.58%)
Nov 30, 2020
1.640
1.730
1.630
1.710
590,714
+0.09(+5.56%)
Nov 27, 2020
1.590
1.630
1.590
1.620
238,400
+0.06(+3.85%)
Nov 25, 2020
1.550
1.610
1.548
1.560
229,000
+0.03(+1.96%)
Nov 24, 2020
1.640
1.650
1.500
1.530
755,739
-0.10(-6.13%)
Nov 23, 2020
1.580
1.680
1.550
1.630
706,237
+0.06(+3.82%)
Nov 20, 2020
1.620
1.669
1.541
1.570
888,000
-0.08(-4.85%)
Nov 19, 2020
1.780
1.790
1.540
1.650
2,015,798
-0.12(-6.78%)
Nov 18, 2020
1.800
1.860
1.740
1.770
1,059,367
-0.06(-3.28%)
Nov 17, 2020
1.760
1.920
1.670
1.830
1,413,316
-0.02(-1.08%)
Nov 16, 2020
1.650
1.890
1.530
1.850
3,365,171
+0.17(+10.12%)
Nov 13, 2020
1.380
1.690
1.372
1.680
3,765,400
+0.29(+20.86%)
Nov 12, 2020
1.350
1.390
1.310
1.390
1,227,285
+0.04(+2.96%)
Nov 11, 2020
1.280
1.390
1.240
1.350
2,502,156
+0.08(+6.30%)
Nov 10, 2020
1.260
1.330
1.240
1.270
731,160
-0.11(-7.97%)
Nov 09, 2020
1.260
1.410
1.250
1.380
831,794
+0.08(+6.15%)
Nov 06, 2020
1.260
1.300
1.230
1.300
248,100
+0.04(+3.17%)
Nov 05, 2020
1.310
1.310
1.240
1.260
488,424
-0.05(-3.82%)
Nov 04, 2020
1.250
1.320
1.240
1.310
454,284
+0.04(+3.15%)
Nov 03, 2020
1.230
1.280
1.220
1.270
257,183
+0.02(+1.60%)
Nov 02, 2020
1.280
1.300
1.230
1.250
205,312
-0.09(-6.72%)
Oct 30, 2020
1.300
1.350
1.280
1.340
455,900
+0.00(+0.00%)
Oct 29, 2020
1.270
1.360
1.220
1.340
1,087,590
+0.04(+3.08%)
Oct 28, 2020
1.260
1.300
1.200
1.300
1,664,373
+0.00(+0.00%)
Oct 27, 2020
1.300
1.370
1.250
1.300
2,786,237
+0.02(+1.56%)
Oct 26, 2020
1.340
1.360
1.250
1.280
3,417,204
-0.06(-4.48%)
Oct 23, 2020
1.320
1.365
1.300
1.340
634,500
+0.01(+0.75%)
Oct 22, 2020
1.290
1.360
1.220
1.330
667,895
+0.04(+3.10%)
Oct 21, 2020
1.370
1.370
1.280
1.290
488,124
-0.05(-3.73%)
Oct 20, 2020
1.400
1.420
1.330
1.340
736,589
-0.02(-1.47%)
Oct 19, 2020
1.400
1.410
1.360
1.360
364,675
+0.00(+0.00%)
Oct 16, 2020
1.380
1.420
1.360
1.360
657,500
+0.00(+0.00%)
Oct 15, 2020
1.390
1.430
1.340
1.360
1,320,841
-0.03(-2.16%)
Oct 14, 2020
1.440
1.470
1.380
1.390
615,213
-0.08(-5.44%)
Oct 13, 2020
1.410
1.520
1.400
1.470
1,411,118
+0.07(+5.00%)
Oct 12, 2020
1.440
1.440
1.400
1.400
314,022
+0.00(+0.00%)
Oct 09, 2020
1.410
1.430
1.330
1.400
506,100
-0.02(-1.41%)
Oct 08, 2020
1.400
1.440
1.380
1.420
350,269
+0.03(+2.16%)
Oct 07, 2020
1.400
1.450
1.390
1.390
467,862
-0.02(-1.42%)
Oct 06, 2020
1.480
1.510
1.380
1.410
1,050,791
-0.08(-5.37%)
Oct 05, 2020
1.500
1.540
1.470
1.490
611,769
+0.03(+2.05%)
Oct 02, 2020
1.460
1.500
1.400
1.460
651,800
-0.05(-3.31%)
Oct 01, 2020
1.530
1.550
1.450
1.510
1,653,908
+0.01(+0.67%)
Sep 30, 2020
1.480
1.720
1.470
1.500
3,443,583
+0.01(+0.67%)
Sep 29, 2020
1.450
1.590
1.450
1.490
886,475
+0.05(+3.47%)
Sep 28, 2020
1.430
1.550
1.430
1.440
953,280
+0.03(+2.13%)
Sep 25, 2020
1.420
1.490
1.380
1.410
463,600
-0.01(-0.70%)
Sep 24, 2020
1.500
1.550
1.400
1.420
1,747,559
-0.10(-6.58%)
Sep 23, 2020
1.420
1.630
1.400
1.520
2,375,083
+0.11(+7.80%)
Sep 22, 2020
1.540
1.790
1.410
1.410
1,950,999
-0.10(-6.62%)
Sep 21, 2020
1.490
1.550
1.450
1.510
545,808
+0.01(+0.67%)
Sep 18, 2020
1.550
1.600
1.460
1.500
3,754,800
-0.05(-3.23%)
Sep 17, 2020
1.350
1.580
1.350
1.550
2,307,663
+0.20(+14.81%)
Sep 16, 2020
1.220
1.370
1.220
1.350
986,932
+0.11(+8.87%)
Sep 15, 2020
1.170
1.340
1.170
1.240
1,268,026
+0.06(+5.08%)
Sep 14, 2020
1.230
1.250
1.130
1.180
1,099,757
-0.03(-2.48%)
Sep 11, 2020
1.240
1.270
1.180
1.210
443,600
-0.02(-1.63%)
Sep 10, 2020
1.300
1.360
1.170
1.230
2,078,746
-0.04(-3.15%)
Sep 09, 2020
1.250
1.380
1.220
1.270
3,628,523
+0.03(+2.42%)
Sep 08, 2020
1.240
1.270
1.170
1.240
635,136
+0.02(+1.64%)
Sep 04, 2020
1.250
1.250
1.040
1.220
734,500
-0.02(-1.61%)
Sep 03, 2020
1.270
1.300
1.200
1.240
513,785
-0.05(-3.88%)
Sep 02, 2020
1.310
1.330
1.240
1.290
698,471
+0.00(+0.00%)
Sep 01, 2020
1.410
1.410
1.220
1.290
995,776
-0.08(-5.84%)
Aug 31, 2020
1.300
1.420
1.290
1.370
625,108
+0.04(+3.01%)
Aug 28, 2020
1.350
1.370
1.310
1.330
494,000
-0.05(-3.62%)
Aug 27, 2020
1.460
1.460
1.280
1.380
1,387,381
-0.10(-6.76%)
Aug 26, 2020
1.500
1.580
1.460
1.480
664,329
-0.02(-1.33%)
Aug 25, 2020
1.440
1.530
1.390
1.500
819,311
+0.05(+3.45%)
Aug 24, 2020
1.510
1.530
1.390
1.450
1,243,348
-0.09(-5.84%)
Aug 21, 2020
1.590
1.600
1.490
1.540
1,080,500
-0.05(-3.14%)
Aug 20, 2020
1.600
1.640
1.570
1.590
719,873
-0.04(-2.45%)
Aug 19, 2020
1.580
1.650
1.570
1.630
784,919
+0.01(+0.62%)
Aug 18, 2020
1.630
1.650
1.560
1.620
1,259,272
-0.04(-2.41%)
Aug 17, 2020
1.600
1.750
1.600
1.660
1,427,642
+0.06(+3.75%)
Aug 14, 2020
1.790
1.810
1.560
1.600
3,952,400
-0.23(-12.57%)
Aug 13, 2020
1.490
1.900
1.460
1.830
10,847,143
+0.30(+19.61%)
Aug 12, 2020
1.600
1.630
1.450
1.530
3,306,292
-0.03(-1.92%)
Aug 11, 2020
1.650
1.680
1.530
1.560
3,297,443
-0.04(-2.50%)
Aug 10, 2020
1.690
1.750
1.540
1.600
3,110,403
+0.01(+0.63%)
Aug 07, 2020
1.370
1.710
1.315
1.590
7,671,000
+0.17(+11.97%)
Aug 06, 2020
1.460
1.460
1.350
1.420
2,693,985
-0.09(-5.96%)
Aug 05, 2020
1.800
1.830
1.430
1.510
29,640,134
+0.19(+14.39%)
Aug 04, 2020
1.290
1.320
1.260
1.320
5,498,905
+0.03(+2.33%)
Aug 03, 2020
1.260
1.360
1.250
1.290
693,091
+0.04(+3.20%)
Jul 31, 2020
1.280
1.320
1.240
1.250
510,800
-0.03(-2.34%)
Jul 30, 2020
1.300
1.305
1.210
1.280
810,494
-0.04(-3.03%)
Jul 29, 2020
1.360
1.370
1.160
1.320
1,826,661
-0.02(-1.49%)
Jul 28, 2020
1.530
1.540
1.320
1.340
832,592
-0.19(-12.42%)
Jul 27, 2020
1.510
1.590
1.500
1.530
513,430
+0.05(+3.38%)
Jul 24, 2020
1.480
1.550
1.420
1.480
679,200
+0.00(+0.00%)
Jul 23, 2020
1.500
1.620
1.430
1.480
2,900,221
+0.03(+2.07%)
Jul 22, 2020
1.400
1.480
1.390
1.450
1,011,931
+0.05(+3.57%)
Jul 21, 2020
1.420
1.450
1.380
1.400
824,872
+0.03(+2.19%)
Jul 20, 2020
1.360
1.400
1.340
1.370
759,430
+0.00(+0.00%)
Jul 17, 2020
1.370
1.430
1.320
1.370
1,536,900
-0.02(-1.44%)
Jul 16, 2020
1.360
1.510
1.250
1.390
2,246,674
+0.05(+3.73%)
Jul 15, 2020
1.280
1.370
1.250
1.340
1,692,940
+0.08(+5.93%)
Jul 14, 2020
1.200
1.280
1.190
1.265
385,491
+0.06(+5.42%)
Jul 13, 2020
1.250
1.280
1.200
1.200
433,875
-0.06(-4.76%)
Jul 10, 2020
1.300
1.330
1.250
1.260
407,900
-0.06(-4.55%)
Jul 09, 2020
1.310
1.380
1.260
1.320
874,936
+0.01(+0.76%)
Jul 08, 2020
1.290
1.320
1.280
1.310
281,576
+0.02(+1.55%)
Jul 07, 2020
1.260
1.330
1.250
1.290
355,548
+0.01(+0.78%)
Jul 06, 2020
1.270
1.340
1.260
1.280
1,566,001
+0.02(+1.59%)
Jul 02, 2020
1.270
1.291
1.240
1.260
676,800
-0.02(-1.56%)
Jul 01, 2020
1.270
1.290
1.230
1.280
426,674
+0.03(+2.40%)
Jun 30, 2020
1.270
1.300
1.230
1.250
354,271
-0.01(-0.79%)
Jun 29, 2020
1.280
1.330
1.200
1.260
803,346
+0.02(+1.61%)
Jun 26, 2020
1.270
1.290
1.230
1.240
521,200
-0.04(-3.13%)
Jun 25, 2020
1.250
1.300
1.210
1.280
647,162
+0.06(+4.92%)
Jun 24, 2020
1.340
1.340
1.200
1.220
677,303
-0.02(-1.61%)
Jun 23, 2020
1.220
1.270
1.170
1.240
591,267
+0.05(+4.20%)
Jun 22, 2020
1.270
1.280
1.150
1.190
866,436
-0.06(-4.80%)
Jun 19, 2020
1.250
1.283
1.230
1.250
567,800
+0.01(+0.81%)
Jun 18, 2020
1.260
1.270
1.210
1.240
336,530
-0.02(-1.59%)
Jun 17, 2020
1.300
1.330
1.230
1.260
519,821
-0.06(-4.55%)
Jun 16, 2020
1.350
1.350
1.270
1.320
916,558
+0.01(+0.76%)
Jun 15, 2020
1.270
1.350
1.180
1.310
1,521,453
+0.05(+3.97%)
Jun 12, 2020
1.170
1.270
1.160
1.260
1,040,800
+0.09(+7.69%)
Jun 11, 2020
1.110
1.200
1.110
1.170
968,308
-0.05(-4.10%)
Jun 10, 2020
1.250
1.280
1.170
1.220
881,355
-0.02(-1.61%)
Jun 09, 2020
1.280
1.300
1.200
1.240
869,423
-0.01(-0.80%)
Jun 08, 2020
1.150
1.260
1.140
1.250
1,348,546
+0.10(+8.70%)
Jun 05, 2020
1.160
1.190
1.120
1.150
794,000
-0.01(-0.86%)
Jun 04, 2020
1.200
1.240
1.130
1.160
1,282,751
-0.02(-1.69%)
Jun 03, 2020
1.170
1.220
1.100
1.180
2,242,684
+0.07(+6.31%)
Jun 02, 2020
1.110
1.140
1.080
1.110
1,374,469
+0.01(+0.91%)
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.