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
Acorda Therapeutics
(NQ:
ACOR
)
0.6610
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 11, 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 (%)
Jun 28, 2019
897.60
964.80
883.20
920.40
14,984
+32.40(+3.65%)
Jun 27, 2019
831.60
891.60
831.60
888.00
8,081
+56.40(+6.78%)
Jun 26, 2019
852.00
862.80
796.80
831.60
8,735
-15.60(-1.84%)
Jun 25, 2019
891.60
900.00
840.00
847.20
8,402
-40.80(-4.59%)
Jun 24, 2019
904.80
943.20
886.80
888.00
7,277
-10.80(-1.20%)
Jun 21, 2019
872.40
919.20
840.00
898.80
13,581
+25.20(+2.88%)
Jun 20, 2019
909.60
943.20
871.20
873.60
5,698
-31.20(-3.45%)
Jun 19, 2019
924.00
938.40
882.00
904.80
6,661
-14.40(-1.57%)
Jun 18, 2019
922.80
964.80
907.20
919.20
6,919
-2.40(-0.26%)
Jun 17, 2019
906.00
934.80
903.60
921.60
6,359
+18.00(+1.99%)
Jun 14, 2019
908.40
946.80
897.60
903.60
6,838
-8.40(-0.92%)
Jun 13, 2019
859.20
918.00
856.80
912.00
7,847
+58.80(+6.89%)
Jun 12, 2019
915.60
916.80
835.20
853.20
13,046
-62.40(-6.82%)
Jun 11, 2019
927.60
931.20
897.60
915.60
10,416
+1.20(+0.13%)
Jun 10, 2019
927.60
952.80
909.60
914.40
7,268
-9.60(-1.04%)
Jun 07, 2019
956.40
970.01
909.60
924.00
9,844
-38.40(-3.99%)
Jun 06, 2019
1040
1043
954.00
962.40
12,071
-75.60(-7.28%)
Jun 05, 2019
1118
1118
998.40
1038
10,845
-72.00(-6.49%)
Jun 04, 2019
1144
1159
1085
1110
9,232
-16.80(-1.49%)
Jun 03, 2019
1106
1140
1102
1127
6,455
+12.00(+1.08%)
May 31, 2019
1109
1126
1092
1115
7,282
-10.80(-0.96%)
May 30, 2019
1154
1176
1110
1126
6,862
-27.60(-2.39%)
May 29, 2019
1172
1172
1133
1153
5,731
-22.80(-1.94%)
May 28, 2019
1226
1241
1174
1176
7,044
-43.20(-3.54%)
May 24, 2019
1242
1261
1177
1219
8,795
-14.40(-1.17%)
May 23, 2019
1290
1316
1213
1234
6,900
-82.80(-6.29%)
May 22, 2019
1306
1338
1278
1316
5,001
+4.80(+0.37%)
May 21, 2019
1302
1343
1302
1312
4,147
+20.40(+1.58%)
May 20, 2019
1312
1322
1282
1291
5,414
-31.20(-2.36%)
May 17, 2019
1358
1411
1316
1322
7,759
-61.20(-4.42%)
May 16, 2019
1362
1429
1362
1384
3,521
+30.00(+2.22%)
May 15, 2019
1324
1363
1315
1354
4,710
+18.00(+1.35%)
May 14, 2019
1309
1349
1290
1336
6,449
+33.60(+2.58%)
May 13, 2019
1343
1374
1283
1302
8,726
-79.20(-5.73%)
May 10, 2019
1378
1408
1355
1381
7,298
-13.20(-0.95%)
May 09, 2019
1397
1430
1351
1394
7,821
-15.60(-1.11%)
May 08, 2019
1388
1436
1369
1410
10,364
+14.40(+1.03%)
May 07, 2019
1439
1448
1376
1396
8,056
-56.40(-3.88%)
May 06, 2019
1381
1458
1356
1452
9,915
+43.20(+3.07%)
May 03, 2019
1252
1411
1252
1409
12,115
+139.20(+10.96%)
May 02, 2019
1200
1279
1150
1270
11,841
+63.60(+5.27%)
May 01, 2019
1242
1254
1202
1206
10,168
-48.00(-3.83%)
Apr 30, 2019
1334
1366
1250
1254
7,720
-85.20(-6.36%)
Apr 29, 2019
1334
1366
1324
1339
5,041
+16.80(+1.27%)
Apr 26, 2019
1338
1363
1304
1322
4,448
-19.20(-1.43%)
Apr 25, 2019
1333
1366
1319
1342
6,403
+1.20(+0.09%)
Apr 24, 2019
1364
1370
1322
1340
6,995
-19.20(-1.41%)
Apr 23, 2019
1310
1374
1288
1360
6,793
+49.20(+3.75%)
Apr 22, 2019
1327
1345
1266
1310
9,230
-26.40(-1.97%)
Apr 18, 2019
1387
1410
1319
1337
8,191
-54.00(-3.88%)
Apr 17, 2019
1439
1452
1362
1391
7,650
-40.80(-2.85%)
Apr 16, 2019
1439
1462
1420
1432
6,680
+1.20(+0.08%)
Apr 15, 2019
1471
1500
1417
1430
4,778
-39.60(-2.69%)
Apr 12, 2019
1494
1502
1450
1470
4,946
-9.60(-0.65%)
Apr 11, 2019
1540
1547
1453
1480
5,086
-55.20(-3.60%)
Apr 10, 2019
1507
1537
1495
1535
4,310
+33.60(+2.24%)
Apr 09, 2019
1528
1546
1498
1501
4,333
-33.60(-2.19%)
Apr 08, 2019
1583
1584
1522
1535
4,743
-57.60(-3.62%)
Apr 05, 2019
1571
1596
1550
1592
5,393
+22.80(+1.45%)
Apr 04, 2019
1577
1591
1542
1570
5,306
+2.40(+0.15%)
Apr 03, 2019
1606
1607
1508
1567
11,291
-24.00(-1.51%)
Apr 02, 2019
1616
1619
1588
1591
4,273
-18.00(-1.12%)
Apr 01, 2019
1614
1624
1579
1609
4,769
+14.40(+0.90%)
Mar 29, 2019
1597
1619
1576
1595
4,930
+14.40(+0.91%)
Mar 28, 2019
1568
1580
1544
1580
4,116
+15.60(+1.00%)
Mar 27, 2019
1594
1616
1535
1565
4,093
-30.00(-1.88%)
Mar 26, 2019
1588
1612
1572
1595
4,168
+19.20(+1.22%)
Mar 25, 2019
1570
1592
1513
1576
7,564
+0.00(+0.00%)
Mar 22, 2019
1681
1685
1571
1576
5,900
-110.40(-6.55%)
Mar 21, 2019
1624
1687
1618
1686
6,135
+43.20(+2.63%)
Mar 20, 2019
1723
1729
1621
1643
4,743
-79.20(-4.60%)
Mar 19, 2019
1728
1765
1714
1722
6,056
-4.80(-0.28%)
Mar 18, 2019
1759
1795
1716
1727
5,511
-28.80(-1.64%)
Mar 15, 2019
1762
1788
1751
1756
11,760
+3.60(+0.21%)
Mar 14, 2019
1730
1764
1716
1752
5,357
+15.60(+0.90%)
Mar 13, 2019
1681
1750
1672
1736
5,505
+64.80(+3.88%)
Mar 12, 2019
1636
1698
1630
1672
4,031
+42.00(+2.58%)
Mar 11, 2019
1624
1633
1538
1630
9,159
+8.40(+0.52%)
Mar 08, 2019
1643
1662
1608
1621
5,624
-42.00(-2.53%)
Mar 07, 2019
1655
1685
1610
1663
5,592
+7.20(+0.43%)
Mar 06, 2019
1730
1730
1650
1656
5,476
-82.80(-4.76%)
Mar 05, 2019
1757
1802
1735
1739
6,240
-16.80(-0.96%)
Mar 04, 2019
1823
1848
1734
1756
7,150
-54.00(-2.98%)
Mar 01, 2019
1782
1849
1760
1810
12,215
+40.80(+2.31%)
Feb 28, 2019
1710
1778
1661
1769
9,724
+58.80(+3.44%)
Feb 27, 2019
1676
1745
1638
1710
10,790
+30.00(+1.79%)
Feb 26, 2019
1610
1684
1598
1680
20,346
+69.60(+4.32%)
Feb 25, 2019
1577
1612
1560
1610
8,508
+58.80(+3.79%)
Feb 22, 2019
1582
1585
1506
1552
10,065
-54.00(-3.36%)
Feb 21, 2019
1580
1638
1576
1606
7,959
+33.60(+2.14%)
Feb 20, 2019
1639
1652
1553
1572
16,060
-61.20(-3.75%)
Feb 19, 2019
1721
1721
1620
1633
9,568
-82.80(-4.83%)
Feb 15, 2019
1848
1925
1674
1716
21,492
-324.00(-15.88%)
Feb 14, 2019
1849
1886
1813
2040
11,523
+189.60(+10.25%)
Feb 13, 2019
1842
1905
1842
1850
4,623
+9.60(+0.52%)
Feb 12, 2019
1804
1853
1790
1841
4,789
+46.80(+2.61%)
Feb 11, 2019
1819
1841
1770
1794
5,961
-16.80(-0.93%)
Feb 08, 2019
1818
1847
1792
1811
3,833
-9.60(-0.53%)
Feb 07, 2019
1896
1898
1795
1820
4,787
-87.60(-4.59%)
Feb 06, 2019
1949
1966
1897
1908
3,465
-33.60(-1.73%)
Feb 05, 2019
1960
2029
1890
1942
4,958
-8.40(-0.43%)
Feb 04, 2019
1990
2015
1932
1950
4,326
-39.60(-1.99%)
Feb 01, 2019
2002
2042
1968
1990
5,740
-6.00(-0.30%)
Jan 31, 2019
2010
2089
1969
1996
13,480
+19.20(+0.97%)
Jan 30, 2019
1876
1980
1876
1976
7,086
+103.20(+5.51%)
Jan 29, 2019
1832
1878
1820
1873
4,308
+25.20(+1.36%)
Jan 28, 2019
1882
1906
1819
1848
5,082
-66.00(-3.45%)
Jan 25, 2019
1874
1921
1827
1914
5,332
+46.80(+2.51%)
Jan 24, 2019
1925
1950
1847
1867
4,096
-54.00(-2.81%)
Jan 23, 2019
1922
1937
1873
1921
5,143
+9.60(+0.50%)
Jan 22, 2019
1943
1953
1844
1912
7,335
-39.60(-2.03%)
Jan 18, 2019
2024
2051
1927
1951
6,608
-75.60(-3.73%)
Jan 17, 2019
2011
2047
1998
2027
6,243
+10.80(+0.54%)
Jan 16, 2019
1985
2081
1961
2016
6,128
+27.60(+1.39%)
Jan 15, 2019
1987
1997
1948
1988
5,508
+20.40(+1.04%)
Jan 14, 2019
2028
2040
1962
1968
8,270
-78.00(-3.81%)
Jan 11, 2019
2083
2108
2036
2046
10,775
-50.40(-2.40%)
Jan 10, 2019
2021
2106
1963
2096
9,365
+58.80(+2.89%)
Jan 09, 2019
1952
2084
1932
2038
12,970
+96.00(+4.94%)
Jan 08, 2019
2014
2026
1913
1942
10,606
-38.40(-1.94%)
Jan 07, 2019
2027
2041
1957
1980
7,932
-26.40(-1.32%)
Jan 04, 2019
1985
2030
1914
2006
8,693
+98.40(+5.16%)
Jan 03, 2019
1931
1959
1838
1908
7,709
-38.40(-1.97%)
Jan 02, 2019
1831
1957
1796
1946
9,445
+76.80(+4.11%)
Dec 31, 2018
1798
1896
1790
1870
5,691
+72.00(+4.01%)
Dec 28, 2018
1800
1846
1764
1798
5,180
+15.60(+0.88%)
Dec 27, 2018
1818
1879
1718
1782
7,329
-99.60(-5.29%)
Dec 26, 2018
1634
1890
1578
1882
11,139
+229.20(+13.87%)
Dec 24, 2018
1700
1733
1578
1652
17,174
+99.60(+6.41%)
Dec 21, 2018
1670
1688
1543
1553
16,039
-118.80(-7.11%)
Dec 20, 2018
1752
1804
1648
1672
7,566
-82.80(-4.72%)
Dec 19, 2018
1920
1960
1746
1754
4,764
-152.40(-7.99%)
Dec 18, 2018
1981
1997
1877
1907
4,148
-54.00(-2.75%)
Dec 17, 2018
1950
2032
1944
1961
4,701
+19.20(+0.99%)
Dec 14, 2018
1894
1978
1874
1942
3,887
+24.00(+1.25%)
Dec 13, 2018
1976
2003
1901
1918
5,769
-46.80(-2.38%)
Dec 12, 2018
1946
1997
1892
1964
9,664
+25.20(+1.30%)
Dec 11, 2018
2042
2094
1920
1939
28,440
-344.40(-15.08%)
Dec 10, 2018
2228
2309
2138
2284
4,691
+48.00(+2.15%)
Dec 07, 2018
2266
2318
2212
2236
5,723
-21.60(-0.96%)
Dec 06, 2018
2204
2258
2162
2257
4,461
+31.20(+1.40%)
Dec 04, 2018
2472
2512
2196
2226
10,128
-267.60(-10.73%)
Dec 03, 2018
2492
2514
2404
2494
4,927
+42.00(+1.71%)
Nov 30, 2018
2429
2477
2398
2452
3,814
+36.00(+1.49%)
Nov 29, 2018
2495
2536
2393
2416
3,490
-81.60(-3.27%)
Nov 28, 2018
2399
2500
2342
2497
4,835
+112.80(+4.73%)
Nov 27, 2018
2408
2408
2328
2384
3,510
-49.20(-2.02%)
Nov 26, 2018
2314
2438
2314
2434
6,543
+147.60(+6.46%)
Nov 23, 2018
2272
2310
2262
2286
1,583
-2.40(-0.10%)
Nov 21, 2018
2288
2288
2288
0
+61.20(+2.75%)
Nov 20, 2018
2272
2323
2216
2227
2,345
-68.40(-2.98%)
Nov 19, 2018
2364
2420
2285
2296
2,924
-78.00(-3.29%)
Nov 16, 2018
2263
2386
2227
2374
3,580
+97.20(+4.27%)
Nov 15, 2018
2226
2318
2192
2276
5,252
+44.40(+1.99%)
Nov 14, 2018
2336
2344
2192
2232
4,389
-84.00(-3.63%)
Nov 13, 2018
2238
2359
2225
2316
4,839
+108.00(+4.89%)
Nov 12, 2018
2394
2446
2198
2208
7,773
-186.00(-7.77%)
Nov 09, 2018
2441
2472
2363
2394
3,203
-81.60(-3.30%)
Nov 08, 2018
2501
2596
2452
2476
5,446
-19.20(-0.77%)
Nov 07, 2018
2492
2563
2444
2495
5,245
+25.20(+1.02%)
Nov 06, 2018
2417
2548
2414
2470
8,090
+36.00(+1.48%)
Nov 05, 2018
2364
2443
2310
2434
5,750
+98.40(+4.21%)
Nov 02, 2018
2413
2544
2333
2335
5,892
-86.40(-3.57%)
Nov 01, 2018
2340
2488
2303
2422
9,722
+128.40(+5.60%)
Oct 31, 2018
2244
2437
2162
2293
10,655
+195.60(+9.32%)
Oct 30, 2018
2203
2203
2084
2098
9,371
-114.00(-5.15%)
Oct 29, 2018
2275
2324
2203
2212
6,816
-28.80(-1.29%)
Oct 26, 2018
2144
2309
2102
2240
9,225
+73.20(+3.38%)
Oct 25, 2018
2100
2226
2048
2167
5,353
+81.60(+3.91%)
Oct 24, 2018
2183
2263
2083
2086
5,872
-105.60(-4.82%)
Oct 23, 2018
2071
2250
2041
2191
4,895
+99.60(+4.76%)
Oct 22, 2018
2154
2192
2065
2092
8,525
-51.60(-2.41%)
Oct 19, 2018
2269
2365
2070
2143
5,579
-133.20(-5.85%)
Oct 18, 2018
2413
2432
2244
2276
7,476
-26.40(-1.15%)
Oct 17, 2018
2364
2371
2279
2303
3,887
-84.00(-3.52%)
Oct 16, 2018
2208
2401
2162
2387
7,546
+199.20(+9.11%)
Oct 15, 2018
2116
2225
2113
2188
9,301
+66.00(+3.11%)
Oct 12, 2018
2130
2132
2071
2122
4,896
+15.60(+0.74%)
Oct 11, 2018
2000
2116
1966
2106
9,487
+105.60(+5.28%)
Oct 10, 2018
1956
2075
1956
2000
10,969
+37.20(+1.89%)
Oct 09, 2018
2101
2120
1955
1963
9,670
-154.80(-7.31%)
Oct 08, 2018
2130
2195
2101
2118
5,034
-1.20(-0.06%)
Oct 05, 2018
2191
2191
2005
2119
10,495
-120.00(-5.36%)
Oct 04, 2018
2323
2323
2198
2239
5,515
-86.40(-3.72%)
Oct 03, 2018
2278
2375
2268
2326
5,580
+72.00(+3.19%)
Oct 02, 2018
2358
2388
2224
2254
6,098
-118.80(-5.01%)
Oct 01, 2018
2353
2400
2309
2372
3,747
+14.40(+0.61%)
Sep 28, 2018
2376
2394
2328
2358
3,760
-12.00(-0.51%)
Sep 27, 2018
2304
2394
2284
2370
2,948
+60.00(+2.60%)
Sep 26, 2018
2238
2358
2238
2310
5,492
+84.00(+3.77%)
Sep 25, 2018
2250
2292
2220
2226
4,417
-24.00(-1.07%)
Sep 24, 2018
2172
2274
2172
2250
6,143
+66.00(+3.02%)
Sep 21, 2018
2178
2244
2130
2184
31,524
+6.00(+0.28%)
Sep 20, 2018
2154
2190
2106
2178
3,769
+18.00(+0.83%)
Sep 19, 2018
2130
2226
2130
2160
4,824
+24.00(+1.12%)
Sep 18, 2018
2088
2142
2034
2136
6,533
+48.00(+2.30%)
Sep 17, 2018
2076
2136
1950
2088
7,331
+18.00(+0.87%)
Sep 14, 2018
2148
2184
2064
2070
6,571
-96.00(-4.43%)
Sep 13, 2018
1890
2178
1872
2166
23,364
-54.00(-2.43%)
Sep 12, 2018
2280
2310
2106
2220
19,028
-90.00(-3.90%)
Sep 11, 2018
2508
2514
2274
2310
15,337
-186.00(-7.45%)
Sep 10, 2018
3336
3342
2478
2496
30,536
-810.00(-24.50%)
Sep 07, 2018
3312
3336
3258
3306
1,943
-30.00(-0.90%)
Sep 06, 2018
3384
3420
3258
3336
3,336
-48.00(-1.42%)
Sep 05, 2018
3396
3444
3305
3384
4,747
-6.00(-0.18%)
Sep 04, 2018
3462
3480
3372
3390
5,227
-66.00(-1.91%)
Aug 31, 2018
3456
3456
3456
0
+30.00(+0.88%)
Aug 30, 2018
3432
3468
3396
3426
2,880
-6.00(-0.17%)
Aug 29, 2018
3504
3522
3414
3432
2,439
-36.00(-1.04%)
Aug 28, 2018
3498
3570
3468
3468
1,800
-36.00(-1.03%)
Aug 27, 2018
3498
3510
3420
3504
2,432
+36.00(+1.04%)
Aug 24, 2018
3462
3492
3420
3468
4,166
+0.00(+0.00%)
Aug 23, 2018
3516
3522
3408
3468
3,385
-30.00(-0.86%)
Aug 22, 2018
3468
3552
3426
3498
3,754
+30.00(+0.87%)
Aug 21, 2018
3402
3498
3402
3468
2,551
+66.00(+1.94%)
Aug 20, 2018
3396
3420
3348
3402
2,000
+18.00(+0.53%)
Aug 17, 2018
3336
3420
3294
3384
1,913
+42.00(+1.26%)
Aug 16, 2018
3366
3384
3264
3342
2,067
-12.00(-0.36%)
Aug 15, 2018
3390
3410
3312
3354
2,074
-60.00(-1.76%)
Aug 14, 2018
3414
3492
3354
3414
2,869
+84.00(+2.52%)
Aug 13, 2018
3228
3348
3210
3330
3,478
+102.00(+3.16%)
Aug 10, 2018
3204
3264
3168
3228
1,651
+18.00(+0.56%)
Aug 09, 2018
3180
3264
3096
3210
2,305
+18.00(+0.56%)
Aug 08, 2018
3222
3234
3180
3192
2,027
-30.00(-0.93%)
Aug 07, 2018
3258
3288
3174
3222
2,511
-36.00(-1.10%)
Aug 06, 2018
3132
3354
3114
3258
4,581
+108.00(+3.43%)
Aug 03, 2018
3138
3378
3102
3150
5,457
+30.00(+0.96%)
Aug 02, 2018
3300
3378
2913
3120
6,342
+150.00(+5.05%)
Aug 01, 2018
2994
3086
2922
2970
5,050
-24.00(-0.80%)
Jul 31, 2018
2934
3018
2916
2994
3,866
+72.00(+2.46%)
Jul 30, 2018
2862
3000
2862
2922
3,426
+48.00(+1.67%)
Jul 27, 2018
2994
3024
2856
2874
3,055
-102.00(-3.43%)
Jul 26, 2018
2910
2988
2828
2976
4,462
+30.00(+1.02%)
Jul 25, 2018
3444
3504
2799
2946
17,622
-498.00(-14.46%)
Jul 24, 2018
3402
3498
3396
3444
3,142
+78.00(+2.32%)
Jul 23, 2018
3438
3486
3360
3366
2,837
-84.00(-2.43%)
Jul 20, 2018
3504
3510
3426
3450
2,197
-48.00(-1.37%)
Jul 19, 2018
3444
3522
3414
3498
3,394
+54.00(+1.57%)
Jul 18, 2018
3540
3552
3420
3444
2,565
-108.00(-3.04%)
Jul 17, 2018
3594
3624
3552
3552
1,598
-48.00(-1.33%)
Jul 16, 2018
3582
3630
3549
3600
2,021
+24.00(+0.67%)
Jul 13, 2018
3600
3576
2,171
+36.00(+1.02%)
Jul 12, 2018
3558
3558
3462
3540
2,383
+6.00(+0.17%)
Jul 11, 2018
3576
3618
3441
3534
3,064
-66.00(-1.83%)
Jul 10, 2018
3642
3654
3576
3600
2,310
-24.00(-0.66%)
Jul 09, 2018
3690
3690
3594
3624
2,861
-42.00(-1.15%)
Jul 06, 2018
3630
3732
3618
3666
5,639
+36.00(+0.99%)
Jul 05, 2018
3528
3636
3516
3630
2,668
+132.00(+3.77%)
Jul 03, 2018
3498
3498
3498
0
-90.00(-2.51%)
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.