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
Kindred Biosciences
(NQ:
KIN
)
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 (%)
Jun 29, 2018
10.90
11.00
10.60
10.65
359,999
-0.15(-1.39%)
Jun 28, 2018
10.75
11.10
10.55
10.80
170,089
+0.05(+0.47%)
Jun 27, 2018
10.90
11.30
10.75
10.75
216,223
-0.20(-1.83%)
Jun 26, 2018
10.75
11.15
10.60
10.95
219,237
+0.15(+1.39%)
Jun 25, 2018
11.15
11.25
10.55
10.80
281,041
-0.20(-1.82%)
Jun 22, 2018
10.75
11.15
10.15
11.00
943,898
+0.35(+3.29%)
Jun 21, 2018
10.65
10.65
10.25
10.65
354,097
+0.15(+1.43%)
Jun 20, 2018
9.800
10.70
9.600
10.50
1,718,704
+0.50(+5.00%)
Jun 19, 2018
10.40
10.70
9.900
10.00
160,744
-0.50(-4.76%)
Jun 18, 2018
11.05
11.10
10.43
10.50
117,142
-0.60(-5.41%)
Jun 15, 2018
11.50
11.00
11.10
219,155
-0.40(-3.48%)
Jun 14, 2018
10.85
11.60
10.70
11.50
119,532
+0.65(+5.99%)
Jun 13, 2018
10.65
11.15
10.55
10.85
205,154
+0.25(+2.36%)
Jun 12, 2018
10.20
10.70
10.20
10.60
151,607
+0.40(+3.92%)
Jun 11, 2018
10.25
10.40
10.15
10.20
91,439
-0.05(-0.49%)
Jun 08, 2018
10.20
10.35
10.20
10.25
65,691
+0.05(+0.49%)
Jun 07, 2018
10.25
10.30
10.15
10.20
54,308
+0.00(+0.00%)
Jun 06, 2018
10.30
10.33
10.05
10.20
292,595
-0.10(-0.97%)
Jun 05, 2018
10.25
10.35
10.18
10.30
85,213
+0.00(+0.00%)
Jun 04, 2018
10.25
10.35
10.10
10.30
117,768
+0.05(+0.49%)
Jun 01, 2018
10.35
10.40
10.00
10.25
181,616
+0.05(+0.49%)
May 31, 2018
9.800
10.35
9.800
10.20
139,951
+0.40(+4.08%)
May 30, 2018
10.00
10.15
9.700
9.800
289,448
-0.15(-1.51%)
May 29, 2018
9.800
10.00
9.400
9.950
164,320
+0.10(+1.02%)
May 25, 2018
9.850
9.850
9.850
0
-0.10(-1.01%)
May 24, 2018
9.700
10.00
9.500
9.950
70,864
+0.25(+2.58%)
May 23, 2018
9.800
9.900
9.600
9.700
77,900
+0.10(+1.04%)
May 22, 2018
9.650
9.700
9.450
9.600
54,908
-0.05(-0.52%)
May 21, 2018
9.600
9.750
9.350
9.650
61,904
+0.10(+1.05%)
May 18, 2018
10.00
10.00
9.450
9.550
140,137
-0.40(-4.02%)
May 17, 2018
9.850
10.00
9.800
9.950
78,216
+0.05(+0.51%)
May 16, 2018
9.900
9.950
9.750
9.900
77,396
+0.00(+0.00%)
May 15, 2018
9.550
9.950
9.500
9.900
53,712
+0.30(+3.13%)
May 14, 2018
9.800
10.00
9.476
9.600
115,757
-0.15(-1.54%)
May 11, 2018
9.700
9.850
9.700
9.750
85,143
+0.05(+0.52%)
May 10, 2018
9.700
9.900
9.350
9.700
231,057
+0.05(+0.52%)
May 09, 2018
10.00
10.00
8.750
9.650
716,744
-0.05(-0.52%)
May 08, 2018
9.600
9.800
9.300
9.700
104,038
+0.15(+1.57%)
May 07, 2018
10.05
10.15
9.350
9.550
362,894
-0.15(-1.55%)
May 04, 2018
9.500
9.800
9.500
9.700
84,856
+0.15(+1.57%)
May 03, 2018
9.700
9.800
9.150
9.550
54,513
-0.25(-2.55%)
May 02, 2018
9.400
9.900
9.400
9.800
63,061
+0.50(+5.38%)
May 01, 2018
9.100
9.350
8.950
9.300
51,024
+0.15(+1.64%)
Apr 30, 2018
9.000
9.500
9.000
9.150
60,365
+0.15(+1.67%)
Apr 27, 2018
9.200
9.500
8.950
9.000
96,623
-0.20(-2.17%)
Apr 26, 2018
8.950
9.350
8.950
9.200
109,431
+0.35(+3.95%)
Apr 25, 2018
9.100
9.350
8.850
8.850
106,667
-0.20(-2.21%)
Apr 24, 2018
9.200
9.350
8.850
9.050
74,050
-0.10(-1.09%)
Apr 23, 2018
9.700
9.750
9.050
9.150
135,950
-0.50(-5.18%)
Apr 20, 2018
9.300
9.800
9.300
9.650
99,773
+0.35(+3.76%)
Apr 19, 2018
9.400
9.450
9.250
9.300
61,018
-0.05(-0.53%)
Apr 18, 2018
9.350
9.450
9.150
9.350
55,238
+0.00(+0.00%)
Apr 17, 2018
9.250
9.400
9.250
9.350
101,756
+0.10(+1.08%)
Apr 16, 2018
9.250
9.350
9.100
9.250
58,351
+0.05(+0.54%)
Apr 13, 2018
9.250
9.450
9.100
9.200
97,625
+0.10(+1.10%)
Apr 12, 2018
8.800
9.250
8.750
9.100
380,997
+0.30(+3.41%)
Apr 11, 2018
8.700
8.900
8.550
8.800
58,423
+0.05(+0.57%)
Apr 10, 2018
8.650
9.200
8.600
8.750
142,949
+0.15(+1.74%)
Apr 09, 2018
8.500
8.750
8.450
8.600
21,031
+0.15(+1.78%)
Apr 06, 2018
8.450
8.550
8.350
8.450
39,165
+0.00(+0.00%)
Apr 05, 2018
8.400
8.650
8.350
8.450
84,278
+0.10(+1.20%)
Apr 04, 2018
8.100
8.500
8.100
8.350
61,107
+0.15(+1.83%)
Apr 03, 2018
8.300
8.350
8.150
8.200
61,058
-0.05(-0.61%)
Apr 02, 2018
8.650
8.750
8.150
8.250
101,562
-0.40(-4.62%)
Mar 29, 2018
8.650
8.650
8.650
0
+0.30(+3.59%)
Mar 28, 2018
8.450
8.450
8.050
8.350
108,476
-0.05(-0.60%)
Mar 27, 2018
9.000
9.000
8.350
8.400
160,399
-0.65(-7.18%)
Mar 26, 2018
8.550
9.150
8.450
9.050
82,435
+0.50(+5.85%)
Mar 23, 2018
8.650
8.800
8.550
8.550
91,046
-0.10(-1.16%)
Mar 22, 2018
8.800
8.900
8.650
8.650
85,553
-0.20(-2.26%)
Mar 21, 2018
8.800
9.050
8.750
8.850
69,501
+0.10(+1.14%)
Mar 20, 2018
8.850
8.925
8.700
8.750
56,940
-0.05(-0.57%)
Mar 19, 2018
9.000
9.050
8.700
8.800
337,387
-0.25(-2.76%)
Mar 16, 2018
9.350
9.450
9.000
9.050
269,891
-0.30(-3.21%)
Mar 15, 2018
9.350
9.450
9.250
9.350
119,667
+0.05(+0.54%)
Mar 14, 2018
9.200
9.400
9.150
9.300
84,534
+0.10(+1.09%)
Mar 13, 2018
9.400
9.400
9.050
9.200
35,150
-0.20(-2.13%)
Mar 12, 2018
9.350
9.450
9.250
9.400
31,821
+0.00(+0.00%)
Mar 09, 2018
9.050
9.400
9.000
9.400
38,003
+0.35(+3.87%)
Mar 08, 2018
9.200
9.350
9.050
9.050
25,352
-0.15(-1.63%)
Mar 07, 2018
9.050
9.400
9.000
9.200
79,636
+0.15(+1.66%)
Mar 06, 2018
8.950
9.150
8.800
9.050
31,516
-0.05(-0.55%)
Mar 05, 2018
9.200
9.200
8.850
9.100
43,349
-0.05(-0.55%)
Mar 02, 2018
8.800
9.300
8.600
9.150
177,949
+0.25(+2.81%)
Mar 01, 2018
8.900
8.950
8.600
8.900
74,719
+0.00(+0.00%)
Feb 28, 2018
8.500
9.000
8.475
8.900
145,799
+0.35(+4.09%)
Feb 27, 2018
8.500
8.650
8.350
8.550
46,943
+0.00(+0.00%)
Feb 26, 2018
8.550
8.650
8.450
8.550
30,516
-0.05(-0.58%)
Feb 23, 2018
8.600
8.600
8.400
8.600
25,725
+0.10(+1.18%)
Feb 22, 2018
8.650
8.350
8.500
38,940
+0.00(+0.00%)
Feb 21, 2018
8.550
8.700
8.400
8.500
40,562
-0.05(-0.58%)
Feb 20, 2018
8.550
8.750
8.324
8.550
53,528
+0.00(+0.00%)
Feb 16, 2018
8.550
8.550
8.550
0
+0.00(+0.00%)
Feb 15, 2018
8.500
8.700
8.305
8.550
61,638
+0.10(+1.18%)
Feb 14, 2018
8.300
8.600
8.250
8.450
38,563
+0.00(+0.00%)
Feb 13, 2018
8.150
8.550
8.150
8.450
50,057
+0.20(+2.42%)
Feb 12, 2018
8.250
8.350
8.150
8.250
30,173
+0.05(+0.61%)
Feb 09, 2018
8.050
8.350
7.900
8.200
106,165
+0.20(+2.50%)
Feb 08, 2018
8.150
8.200
7.900
8.000
60,868
-0.10(-1.23%)
Feb 07, 2018
7.800
8.200
7.800
8.100
123,717
+0.30(+3.85%)
Feb 06, 2018
7.550
7.900
7.550
7.800
76,695
-0.10(-1.27%)
Feb 05, 2018
8.400
8.400
7.650
7.900
78,650
-0.55(-6.51%)
Feb 02, 2018
8.800
8.800
8.450
8.450
90,885
-0.35(-3.98%)
Feb 01, 2018
8.750
8.900
8.650
8.800
35,252
+0.05(+0.57%)
Jan 31, 2018
8.850
9.000
8.650
8.750
89,714
-0.10(-1.13%)
Jan 30, 2018
9.100
9.100
8.750
8.850
52,263
-0.20(-2.21%)
Jan 29, 2018
8.800
9.100
8.750
9.050
95,341
+0.20(+2.26%)
Jan 26, 2018
8.750
8.900
8.750
8.850
41,311
+0.10(+1.14%)
Jan 25, 2018
9.050
9.150
8.750
8.750
59,440
-0.25(-2.78%)
Jan 24, 2018
9.100
9.300
8.900
9.000
40,631
-0.15(-1.64%)
Jan 23, 2018
8.800
9.200
8.650
9.150
76,482
+0.40(+4.57%)
Jan 22, 2018
8.950
9.000
8.650
8.750
101,186
-0.15(-1.69%)
Jan 19, 2018
8.700
9.100
8.650
8.900
120,086
+0.15(+1.71%)
Jan 18, 2018
8.650
8.950
8.650
8.750
113,431
+0.00(+0.00%)
Jan 17, 2018
8.500
8.750
8.300
8.750
89,558
+0.20(+2.34%)
Jan 16, 2018
8.850
8.900
8.500
8.550
94,355
-0.30(-3.39%)
Jan 12, 2018
8.850
8.850
8.850
0
-0.10(-1.12%)
Jan 11, 2018
8.950
9.000
8.850
8.950
97,074
+0.05(+0.56%)
Jan 10, 2018
9.100
9.150
8.750
8.900
56,475
-0.25(-2.73%)
Jan 09, 2018
8.750
9.150
8.605
9.150
76,997
+0.35(+3.98%)
Jan 08, 2018
9.150
9.210
8.800
8.800
47,255
-0.30(-3.30%)
Jan 05, 2018
9.200
9.200
8.950
9.100
48,502
-0.05(-0.55%)
Jan 04, 2018
9.150
9.300
8.950
9.150
41,920
+0.00(+0.00%)
Jan 03, 2018
9.350
9.400
9.150
9.150
64,198
-0.25(-2.66%)
Jan 02, 2018
9.450
9.500
9.200
9.400
109,125
-0.05(-0.53%)
Dec 29, 2017
9.450
9.450
9.450
0
-0.15(-1.56%)
Dec 28, 2017
9.650
9.800
9.450
9.600
195,012
+0.00(+0.00%)
Dec 27, 2017
9.550
9.675
9.300
9.600
144,734
+0.00(+0.00%)
Dec 26, 2017
8.450
9.650
8.350
9.600
221,190
+1.20(+14.29%)
Dec 22, 2017
8.350
8.500
8.200
8.400
76,544
+0.05(+0.60%)
Dec 21, 2017
8.150
8.450
8.100
8.350
176,892
+0.25(+3.09%)
Dec 20, 2017
8.150
8.250
8.050
8.100
104,248
-0.05(-0.61%)
Dec 19, 2017
8.250
8.250
8.100
8.150
78,301
-0.05(-0.61%)
Dec 18, 2017
8.150
8.250
8.050
8.200
105,540
+0.05(+0.61%)
Dec 15, 2017
8.100
8.350
8.000
8.150
218,307
+0.00(+0.00%)
Dec 14, 2017
8.100
8.250
7.900
8.150
128,122
+0.10(+1.24%)
Dec 13, 2017
7.650
8.200
7.650
8.050
169,968
+0.40(+5.23%)
Dec 12, 2017
7.700
7.725
7.600
7.650
149,173
-0.05(-0.65%)
Dec 11, 2017
7.700
7.800
7.550
7.700
51,542
+0.00(+0.00%)
Dec 08, 2017
7.550
7.750
7.550
7.700
40,195
+0.15(+1.99%)
Dec 07, 2017
7.500
7.725
7.450
7.550
73,999
+0.05(+0.67%)
Dec 06, 2017
7.550
7.600
7.425
7.500
56,895
+0.00(+0.00%)
Dec 05, 2017
7.550
7.700
7.450
7.500
62,503
+0.00(+0.00%)
Dec 04, 2017
7.750
7.750
7.355
7.500
85,849
-0.10(-1.32%)
Dec 01, 2017
7.700
7.750
7.450
7.600
41,292
-0.05(-0.65%)
Nov 30, 2017
7.650
7.800
7.500
7.650
52,047
+0.10(+1.32%)
Nov 29, 2017
7.650
7.650
7.450
7.550
38,540
-0.05(-0.66%)
Nov 28, 2017
7.400
7.625
7.350
7.600
57,261
+0.25(+3.40%)
Nov 27, 2017
7.450
7.500
7.300
7.350
52,564
-0.05(-0.68%)
Nov 24, 2017
7.400
7.500
7.300
7.400
14,333
+0.05(+0.68%)
Nov 22, 2017
7.500
7.550
7.350
7.350
114,722
-0.15(-2.00%)
Nov 21, 2017
7.550
7.555
7.350
7.500
77,691
+0.05(+0.67%)
Nov 20, 2017
7.450
7.550
7.350
7.450
54,416
+0.10(+1.36%)
Nov 17, 2017
7.400
7.500
7.275
7.350
58,118
+0.00(+0.00%)
Nov 16, 2017
7.250
7.500
7.150
7.350
68,215
+0.15(+2.08%)
Nov 15, 2017
7.050
7.275
6.950
7.200
65,756
+0.15(+2.13%)
Nov 14, 2017
7.200
7.200
7.000
7.050
53,346
-0.20(-2.76%)
Nov 13, 2017
7.050
7.250
7.000
7.250
33,967
+0.10(+1.40%)
Nov 10, 2017
7.250
7.350
7.100
7.150
21,179
-0.10(-1.38%)
Nov 09, 2017
7.350
7.500
7.150
7.250
87,905
-0.15(-2.03%)
Nov 08, 2017
7.457
7.457
7.050
7.400
138,206
-0.20(-2.63%)
Nov 07, 2017
7.400
7.700
7.350
7.600
179,579
+0.15(+2.01%)
Nov 06, 2017
7.250
7.450
7.150
7.450
77,046
+0.20(+2.76%)
Nov 03, 2017
7.250
7.475
7.200
7.250
56,452
-0.05(-0.68%)
Nov 02, 2017
7.150
7.300
7.000
7.300
75,713
+0.20(+2.82%)
Nov 01, 2017
7.550
7.600
6.900
7.100
87,176
-0.35(-4.70%)
Oct 31, 2017
7.300
7.550
7.200
7.450
174,175
+0.20(+2.76%)
Oct 30, 2017
7.350
7.400
7.000
7.250
126,191
-0.15(-2.03%)
Oct 27, 2017
7.450
7.550
7.350
7.400
64,244
+0.00(+0.00%)
Oct 26, 2017
7.500
7.550
7.300
7.400
177,633
-0.10(-1.33%)
Oct 25, 2017
7.400
7.600
7.250
7.500
69,628
+0.05(+0.67%)
Oct 24, 2017
7.700
7.700
7.375
7.450
161,436
-0.20(-2.61%)
Oct 23, 2017
7.900
7.950
7.600
7.650
43,792
-0.30(-3.77%)
Oct 20, 2017
8.000
8.100
7.750
7.950
41,805
+0.00(+0.00%)
Oct 19, 2017
7.950
8.000
7.850
7.950
38,493
-0.05(-0.62%)
Oct 18, 2017
8.100
8.100
7.750
8.000
87,930
-0.15(-1.84%)
Oct 17, 2017
8.400
8.400
8.050
8.150
57,402
-0.20(-2.40%)
Oct 16, 2017
8.450
8.650
8.200
8.350
149,817
+0.00(+0.00%)
Oct 13, 2017
8.200
8.500
8.100
8.350
99,140
+0.20(+2.45%)
Oct 12, 2017
8.100
8.225
8.025
8.150
68,898
+0.10(+1.24%)
Oct 11, 2017
8.100
8.150
8.000
8.050
60,433
-0.05(-0.62%)
Oct 10, 2017
8.100
8.250
8.050
8.100
45,441
+0.05(+0.62%)
Oct 09, 2017
8.100
8.150
8.050
8.050
46,146
-0.05(-0.62%)
Oct 06, 2017
8.000
8.100
7.950
8.100
79,537
+0.10(+1.25%)
Oct 05, 2017
8.100
8.100
7.950
8.000
59,460
-0.05(-0.62%)
Oct 04, 2017
7.900
8.150
7.900
8.050
53,958
+0.20(+2.55%)
Oct 03, 2017
7.950
7.950
7.750
7.850
90,150
-0.10(-1.26%)
Oct 02, 2017
7.900
8.050
7.800
7.950
93,328
+0.10(+1.27%)
Sep 29, 2017
7.800
8.050
7.700
7.850
133,536
-0.05(-0.63%)
Sep 28, 2017
7.600
8.050
7.550
7.900
214,269
+0.30(+3.95%)
Sep 27, 2017
7.350
7.600
7.350
7.600
86,039
+0.25(+3.40%)
Sep 26, 2017
7.400
7.450
7.300
7.350
29,037
+0.00(+0.00%)
Sep 25, 2017
7.350
7.500
7.350
7.350
35,747
-0.05(-0.68%)
Sep 22, 2017
7.450
7.300
7.400
46,050
+0.05(+0.68%)
Sep 21, 2017
7.425
7.550
7.300
7.350
55,133
-0.05(-0.68%)
Sep 20, 2017
7.450
7.500
7.375
7.400
24,857
+0.00(+0.00%)
Sep 19, 2017
7.300
7.500
7.300
7.400
70,975
+0.10(+1.37%)
Sep 18, 2017
7.400
7.675
7.300
7.300
145,694
-0.10(-1.35%)
Sep 15, 2017
7.450
7.600
7.350
7.400
351,851
+0.00(+0.00%)
Sep 14, 2017
7.350
7.550
7.200
7.400
54,113
+0.05(+0.68%)
Sep 13, 2017
7.700
7.300
7.350
73,846
-0.15(-2.00%)
Sep 12, 2017
7.550
7.300
7.500
65,712
+0.00(+0.00%)
Sep 11, 2017
7.500
7.600
7.355
7.500
50,626
-0.05(-0.66%)
Sep 08, 2017
7.500
7.700
7.500
7.550
82,816
+0.00(+0.00%)
Sep 07, 2017
7.500
7.650
7.350
7.550
111,100
+0.15(+2.03%)
Sep 06, 2017
7.550
7.550
7.300
7.400
82,409
-0.05(-0.67%)
Sep 05, 2017
7.550
7.550
7.375
7.450
131,721
-0.10(-1.32%)
Sep 01, 2017
7.550
7.650
7.436
7.550
91,571
-0.05(-0.66%)
Aug 31, 2017
7.500
7.700
7.450
7.600
78,540
+0.15(+2.01%)
Aug 30, 2017
7.250
7.500
7.205
7.450
91,174
+0.25(+3.47%)
Aug 29, 2017
7.400
7.550
7.150
7.200
133,493
-0.25(-3.36%)
Aug 28, 2017
7.350
7.650
7.200
7.450
92,939
+0.10(+1.36%)
Aug 25, 2017
7.550
7.550
7.250
7.350
84,926
-0.20(-2.65%)
Aug 24, 2017
7.250
7.600
7.200
7.550
113,686
+0.25(+3.42%)
Aug 23, 2017
7.150
7.300
6.900
7.300
86,123
+0.10(+1.39%)
Aug 22, 2017
6.850
7.300
6.850
7.200
98,399
+0.45(+6.67%)
Aug 21, 2017
6.900
7.050
6.700
6.750
51,473
-0.20(-2.88%)
Aug 18, 2017
6.650
7.000
6.550
6.950
91,457
+0.20(+2.96%)
Aug 17, 2017
7.000
7.290
6.650
6.750
261,290
-0.35(-4.93%)
Aug 16, 2017
7.100
7.200
7.000
7.100
68,505
+0.00(+0.00%)
Aug 15, 2017
7.350
7.350
7.100
7.100
40,827
-0.20(-2.74%)
Aug 14, 2017
7.150
7.409
7.100
7.300
51,587
+0.20(+2.82%)
Aug 11, 2017
6.900
7.300
6.850
7.100
113,256
+0.25(+3.65%)
Aug 10, 2017
7.050
7.150
6.850
6.850
82,864
-0.25(-3.52%)
Aug 09, 2017
7.200
7.250
7.100
7.100
51,546
-0.10(-1.39%)
Aug 08, 2017
7.100
7.460
7.100
7.200
106,605
-0.15(-2.04%)
Aug 07, 2017
7.250
7.425
7.100
7.350
106,098
+0.15(+2.08%)
Aug 04, 2017
7.150
7.400
7.100
7.200
54,237
+0.10(+1.41%)
Aug 03, 2017
7.400
7.400
7.100
7.100
74,311
-0.20(-2.74%)
Aug 02, 2017
7.200
7.400
7.200
7.300
120,457
+0.10(+1.39%)
Aug 01, 2017
7.350
7.400
7.100
7.200
121,158
-0.10(-1.37%)
Jul 31, 2017
7.100
7.400
7.050
7.300
148,161
+0.20(+2.82%)
Jul 28, 2017
7.400
7.450
7.000
7.100
372,332
-0.35(-4.70%)
Jul 27, 2017
7.650
7.650
7.400
7.450
252,107
-0.15(-1.97%)
Jul 26, 2017
7.700
7.700
7.550
7.600
198,414
-0.15(-1.94%)
Jul 25, 2017
7.700
7.825
7.550
7.750
187,454
+0.10(+1.31%)
Jul 24, 2017
7.650
7.750
7.600
7.650
109,710
+0.05(+0.66%)
Jul 21, 2017
8.000
8.050
7.600
7.600
420,872
-0.30(-3.80%)
Jul 20, 2017
7.750
8.000
7.700
7.900
191,752
+0.15(+1.94%)
Jul 19, 2017
7.700
7.700
7.500
7.750
206,186
+0.08(+0.98%)
Jul 18, 2017
7.800
7.925
7.500
7.675
233,356
-0.17(-2.23%)
Jul 17, 2017
7.700
8.100
7.700
7.850
347,978
+0.15(+1.95%)
Jul 14, 2017
7.700
7.800
7.650
7.700
147,844
+0.05(+0.65%)
Jul 13, 2017
7.800
7.900
7.525
7.650
329,421
-0.10(-1.29%)
Jul 12, 2017
7.550
7.800
7.400
7.750
1,978,223
-0.10(-1.27%)
Jul 11, 2017
8.500
8.500
7.800
7.850
322,457
-0.65(-7.65%)
Jul 10, 2017
8.600
8.750
8.400
8.500
195,171
-0.10(-1.16%)
Jul 07, 2017
8.550
8.800
8.400
8.600
189,428
+0.00(+0.00%)
Jul 06, 2017
8.600
8.800
8.500
8.600
72,377
-0.05(-0.58%)
Jul 05, 2017
8.750
8.850
8.475
8.650
75,818
-0.15(-1.70%)
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.