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
Achieve Life Sciences Inc
(NQ:
ACHV
)
4.680
-0.050 (-1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jul 30, 2021
7.200
7.380
7.200
7.310
47,626
+0.07(+0.97%)
Jul 29, 2021
7.350
7.510
7.200
7.240
55,600
-0.10(-1.36%)
Jul 28, 2021
7.260
7.450
7.150
7.340
144,010
+0.09(+1.24%)
Jul 27, 2021
7.600
7.650
7.220
7.250
119,325
-0.41(-5.35%)
Jul 26, 2021
7.790
7.910
7.550
7.660
92,938
-0.12(-1.54%)
Jul 23, 2021
7.780
7.801
7.570
7.780
115,511
+0.04(+0.52%)
Jul 22, 2021
8.010
8.750
7.480
7.740
763,882
-0.19(-2.40%)
Jul 21, 2021
7.790
8.140
7.760
7.930
117,103
+0.14(+1.80%)
Jul 20, 2021
7.550
8.000
7.470
7.790
128,328
+0.33(+4.42%)
Jul 19, 2021
7.450
7.585
7.160
7.460
194,082
-0.07(-0.93%)
Jul 16, 2021
7.620
7.700
7.460
7.530
81,495
-0.10(-1.31%)
Jul 15, 2021
7.780
7.810
7.420
7.630
148,631
-0.20(-2.55%)
Jul 14, 2021
8.010
8.035
7.780
7.830
164,657
-0.07(-0.89%)
Jul 13, 2021
7.870
8.090
7.800
7.900
141,196
-0.01(-0.13%)
Jul 12, 2021
8.090
8.550
7.820
7.910
324,919
-0.18(-2.22%)
Jul 09, 2021
8.150
8.150
7.820
8.090
58,080
+0.09(+1.12%)
Jul 08, 2021
7.790
8.100
7.700
8.000
128,409
+0.06(+0.76%)
Jul 07, 2021
8.230
8.291
7.800
7.940
213,746
-0.35(-4.22%)
Jul 06, 2021
8.800
8.800
8.140
8.290
188,336
-0.53(-6.01%)
Jul 02, 2021
8.950
8.950
8.610
8.820
122,094
-0.13(-1.45%)
Jul 01, 2021
8.960
9.200
8.680
8.950
265,312
-0.03(-0.33%)
Jun 30, 2021
9.000
9.160
8.860
8.980
146,637
-0.09(-0.99%)
Jun 29, 2021
9.380
9.380
8.800
9.070
382,176
-0.28(-2.99%)
Jun 28, 2021
8.900
9.540
8.560
9.350
1,873,800
+1.00(+11.98%)
Jun 25, 2021
8.390
8.470
8.200
8.350
498,937
+0.06(+0.72%)
Jun 24, 2021
8.250
8.470
8.100
8.290
562,948
-0.10(-1.19%)
Jun 23, 2021
8.500
8.604
8.130
8.390
1,729,095
+0.46(+5.80%)
Jun 22, 2021
7.710
8.010
7.420
7.930
181,200
+0.31(+4.07%)
Jun 21, 2021
7.790
8.020
7.600
7.620
202,261
-0.10(-1.30%)
Jun 18, 2021
8.300
8.383
7.720
7.720
396,265
-0.55(-6.65%)
Jun 17, 2021
8.330
8.580
8.241
8.270
226,365
-0.10(-1.19%)
Jun 16, 2021
8.510
8.680
8.300
8.370
132,976
-0.31(-3.57%)
Jun 15, 2021
8.760
8.810
8.550
8.680
73,975
-0.03(-0.34%)
Jun 14, 2021
8.800
9.110
8.510
8.710
146,146
+0.00(+0.00%)
Jun 11, 2021
8.620
8.850
8.610
8.710
65,245
+0.03(+0.35%)
Jun 10, 2021
8.450
8.900
8.450
8.680
127,042
+0.10(+1.17%)
Jun 09, 2021
8.790
9.030
8.535
8.580
130,117
-0.19(-2.17%)
Jun 08, 2021
8.600
8.860
8.440
8.770
154,775
+0.14(+1.62%)
Jun 07, 2021
8.750
8.870
8.510
8.630
129,791
-0.02(-0.23%)
Jun 04, 2021
8.600
8.970
8.330
8.650
262,221
+0.15(+1.76%)
Jun 03, 2021
8.210
8.670
7.900
8.500
259,991
+0.37(+4.55%)
Jun 02, 2021
8.240
8.400
8.030
8.130
103,761
-0.08(-0.97%)
Jun 01, 2021
8.010
8.410
8.010
8.210
180,270
+0.20(+2.50%)
May 28, 2021
8.000
8.640
7.926
8.010
284,838
+0.07(+0.88%)
May 27, 2021
7.810
8.200
7.420
7.940
298,637
+0.24(+3.12%)
May 26, 2021
7.400
7.770
7.370
7.700
445,053
+0.39(+5.34%)
May 25, 2021
7.280
7.840
7.240
7.310
1,903,912
-1.33(-15.39%)
May 24, 2021
9.300
9.350
8.396
8.640
188,423
-0.52(-5.68%)
May 21, 2021
9.250
9.437
9.160
9.160
45,274
-0.13(-1.40%)
May 20, 2021
9.950
10.05
9.130
9.290
83,108
-0.53(-5.40%)
May 19, 2021
9.960
10.05
9.600
9.820
38,092
-0.20(-2.00%)
May 18, 2021
9.490
10.40
9.480
10.02
40,777
+0.63(+6.71%)
May 17, 2021
9.380
9.670
9.130
9.390
35,107
-0.02(-0.21%)
May 14, 2021
9.290
10.04
9.290
9.410
96,026
+0.41(+4.56%)
May 13, 2021
9.700
10.07
8.710
9.000
68,516
-0.70(-7.22%)
May 12, 2021
9.990
10.19
9.500
9.700
44,604
-0.20(-2.02%)
May 11, 2021
9.560
9.960
9.350
9.900
47,321
+0.16(+1.64%)
May 10, 2021
10.08
10.29
9.700
9.740
38,322
-0.34(-3.37%)
May 07, 2021
9.880
10.24
9.770
10.08
48,938
+0.31(+3.17%)
May 06, 2021
9.770
9.990
9.540
9.770
61,308
-0.09(-0.91%)
May 05, 2021
10.27
10.27
9.830
9.860
28,794
-0.43(-4.18%)
May 04, 2021
10.54
10.54
10.10
10.29
36,831
-0.24(-2.28%)
May 03, 2021
11.02
11.05
10.20
10.53
50,562
-0.26(-2.41%)
Apr 30, 2021
11.00
11.16
10.79
10.79
18,400
-0.27(-2.44%)
Apr 29, 2021
11.21
11.26
10.83
11.06
49,508
-0.08(-0.72%)
Apr 28, 2021
11.19
11.35
11.02
11.14
56,986
-0.16(-1.42%)
Apr 27, 2021
11.55
11.75
11.19
11.30
49,908
-0.20(-1.74%)
Apr 26, 2021
10.97
11.57
10.78
11.50
46,393
+0.54(+4.93%)
Apr 23, 2021
10.87
11.24
10.54
10.96
76,600
+0.13(+1.20%)
Apr 22, 2021
10.15
11.23
10.15
10.83
104,453
+0.68(+6.70%)
Apr 21, 2021
9.670
10.36
9.470
10.15
44,274
+0.45(+4.64%)
Apr 20, 2021
10.10
10.29
9.387
9.700
47,409
-0.39(-3.87%)
Apr 19, 2021
9.790
10.34
9.508
10.09
103,797
+0.16(+1.61%)
Apr 16, 2021
10.35
10.49
9.640
9.930
134,900
-0.30(-2.93%)
Apr 15, 2021
10.09
10.63
10.05
10.23
61,415
-0.26(-2.48%)
Apr 14, 2021
10.83
11.37
10.29
10.49
111,902
-0.23(-2.15%)
Apr 13, 2021
11.09
11.28
10.63
10.72
75,263
-0.36(-3.25%)
Apr 12, 2021
11.34
11.44
10.76
11.08
39,272
-0.32(-2.81%)
Apr 09, 2021
11.21
11.72
11.21
11.40
39,800
+0.15(+1.33%)
Apr 08, 2021
11.33
11.52
11.00
11.25
24,179
+0.04(+0.36%)
Apr 07, 2021
11.26
11.67
11.05
11.21
43,570
+0.05(+0.45%)
Apr 06, 2021
11.28
11.46
10.95
11.16
56,687
+0.03(+0.27%)
Apr 05, 2021
11.74
11.74
10.94
11.13
44,412
-0.42(-3.64%)
Apr 01, 2021
11.70
11.78
11.35
11.55
30,200
-0.03(-0.26%)
Mar 31, 2021
10.87
11.67
10.87
11.58
68,639
+0.73(+6.73%)
Mar 30, 2021
11.23
11.23
10.63
10.85
61,447
-0.35(-3.12%)
Mar 29, 2021
11.70
11.81
11.07
11.20
43,282
-0.64(-5.41%)
Mar 26, 2021
12.16
12.35
11.61
11.84
29,500
-0.13(-1.09%)
Mar 25, 2021
12.05
12.30
11.50
11.97
48,804
+0.16(+1.35%)
Mar 24, 2021
12.14
12.47
11.81
11.81
71,349
-0.39(-3.20%)
Mar 23, 2021
12.58
12.58
11.80
12.20
106,035
-0.44(-3.48%)
Mar 22, 2021
12.33
12.64
12.08
12.64
85,363
+0.35(+2.85%)
Mar 19, 2021
12.54
12.88
12.15
12.29
114,300
-0.43(-3.38%)
Mar 18, 2021
12.08
12.95
12.01
12.72
201,334
+0.26(+2.09%)
Mar 17, 2021
11.45
12.47
11.35
12.46
107,241
+0.77(+6.59%)
Mar 16, 2021
12.18
12.37
11.35
11.69
81,759
-0.41(-3.39%)
Mar 15, 2021
12.42
12.87
11.51
12.10
147,000
+0.45(+3.86%)
Mar 12, 2021
11.42
11.77
11.22
11.65
223,400
-0.45(-3.72%)
Mar 11, 2021
11.92
12.60
11.92
12.10
106,903
+0.36(+3.07%)
Mar 10, 2021
11.67
12.19
11.55
11.74
70,785
-0.03(-0.25%)
Mar 09, 2021
11.78
12.18
11.51
11.77
81,952
+0.01(+0.09%)
Mar 08, 2021
10.62
11.76
10.40
11.76
182,559
+1.17(+11.05%)
Mar 05, 2021
10.55
10.82
9.180
10.59
235,800
+0.15(+1.44%)
Mar 04, 2021
11.18
11.50
10.15
10.44
168,120
-1.01(-8.82%)
Mar 03, 2021
11.25
11.59
10.59
11.45
238,721
+0.20(+1.78%)
Mar 02, 2021
11.55
11.65
11.17
11.25
136,511
-0.37(-3.18%)
Mar 01, 2021
11.77
12.24
11.43
11.62
76,886
+0.20(+1.75%)
Feb 26, 2021
12.10
12.17
11.14
11.42
263,700
-0.80(-6.55%)
Feb 25, 2021
12.53
13.11
11.64
12.22
254,480
-0.47(-3.70%)
Feb 24, 2021
12.44
13.30
12.33
12.69
127,638
+0.49(+4.02%)
Feb 23, 2021
13.00
13.00
11.30
12.20
304,083
-1.60(-11.59%)
Feb 22, 2021
14.08
14.39
13.40
13.80
105,285
-0.32(-2.27%)
Feb 19, 2021
13.75
14.39
13.73
14.12
79,800
+0.53(+3.90%)
Feb 18, 2021
14.60
14.64
13.41
13.59
209,451
-1.22(-8.24%)
Feb 17, 2021
14.85
15.16
14.53
14.81
99,130
-0.35(-2.31%)
Feb 16, 2021
15.85
16.10
14.98
15.16
137,673
-0.61(-3.87%)
Feb 12, 2021
14.51
15.83
14.15
15.77
185,700
+1.22(+8.38%)
Feb 11, 2021
14.40
15.26
14.10
14.55
115,301
+0.18(+1.25%)
Feb 10, 2021
15.07
15.45
13.18
14.37
262,965
-0.74(-4.90%)
Feb 09, 2021
14.99
15.99
14.81
15.11
207,317
+0.41(+2.79%)
Feb 08, 2021
14.01
15.40
13.60
14.70
312,713
+1.04(+7.61%)
Feb 05, 2021
13.99
13.99
13.20
13.66
171,100
-0.29(-2.08%)
Feb 04, 2021
13.77
14.18
13.41
13.95
220,554
+0.25(+1.82%)
Feb 03, 2021
12.55
13.95
12.55
13.70
279,098
+0.94(+7.37%)
Feb 02, 2021
12.19
12.98
11.86
12.76
240,966
+0.67(+5.54%)
Feb 01, 2021
12.20
12.48
11.80
12.09
162,737
-0.11(-0.90%)
Jan 29, 2021
11.79
12.60
11.60
12.20
245,600
+0.62(+5.35%)
Jan 28, 2021
12.00
12.84
11.33
11.58
276,782
-0.45(-3.74%)
Jan 27, 2021
12.75
12.99
11.92
12.03
384,945
-1.06(-8.10%)
Jan 26, 2021
12.89
13.45
12.32
13.09
398,261
+0.43(+3.40%)
Jan 25, 2021
12.03
13.54
12.00
12.66
616,148
+0.88(+7.47%)
Jan 22, 2021
12.15
12.31
10.91
11.78
1,096,600
-0.77(-6.14%)
Jan 21, 2021
10.30
15.20
9.900
12.55
5,948,128
+2.13(+20.44%)
Jan 20, 2021
10.01
10.50
9.690
10.42
338,241
+0.36(+3.58%)
Jan 19, 2021
9.830
10.14
9.620
10.06
274,080
+0.31(+3.18%)
Jan 15, 2021
9.100
9.970
9.100
9.750
388,500
+0.66(+7.26%)
Jan 14, 2021
9.050
9.300
9.030
9.090
209,931
+0.06(+0.66%)
Jan 13, 2021
9.100
9.160
8.800
9.030
116,961
-0.01(-0.11%)
Jan 12, 2021
9.300
9.300
8.900
9.040
122,175
-0.09(-0.99%)
Jan 11, 2021
8.760
9.250
8.590
9.130
245,183
+0.32(+3.63%)
Jan 08, 2021
8.620
9.070
8.600
8.810
277,300
+0.20(+2.32%)
Jan 07, 2021
8.020
8.750
8.000
8.610
249,207
+0.71(+8.99%)
Jan 06, 2021
8.110
8.300
7.790
7.900
176,643
-0.17(-2.11%)
Jan 05, 2021
7.940
8.180
7.910
8.070
108,517
+0.17(+2.15%)
Jan 04, 2021
8.120
8.150
7.710
7.900
110,011
-0.20(-2.47%)
Dec 31, 2020
8.100
8.100
8.100
108,316
-0.10(-1.22%)
Dec 30, 2020
7.880
8.280
7.880
8.200
108,316
+0.33(+4.19%)
Dec 29, 2020
8.140
8.304
7.690
7.870
173,104
-0.27(-3.32%)
Dec 28, 2020
8.220
8.590
8.020
8.140
259,854
+0.16(+2.01%)
Dec 24, 2020
8.060
8.090
7.760
7.980
77,300
-0.08(-0.99%)
Dec 23, 2020
7.690
8.249
7.690
8.060
206,048
+0.45(+5.91%)
Dec 22, 2020
7.830
7.950
7.610
7.610
155,068
-0.16(-2.06%)
Dec 21, 2020
7.500
7.810
7.320
7.770
153,612
+0.31(+4.16%)
Dec 18, 2020
7.750
7.820
7.450
7.460
191,800
-0.16(-2.10%)
Dec 17, 2020
7.950
8.006
7.610
7.620
162,590
-0.32(-4.03%)
Dec 16, 2020
7.900
8.180
7.700
7.940
149,477
+0.04(+0.51%)
Dec 15, 2020
7.920
7.990
7.730
7.900
136,052
+0.04(+0.51%)
Dec 14, 2020
7.710
7.910
7.600
7.860
143,897
+0.17(+2.21%)
Dec 11, 2020
7.650
7.820
7.500
7.690
131,300
+0.01(+0.13%)
Dec 10, 2020
7.630
7.770
7.430
7.680
142,689
+0.01(+0.13%)
Dec 09, 2020
7.840
7.890
7.450
7.670
280,584
-0.09(-1.16%)
Dec 08, 2020
7.660
7.820
7.570
7.760
308,061
+0.13(+1.70%)
Dec 07, 2020
7.300
7.800
7.280
7.630
595,909
+0.39(+5.39%)
Dec 04, 2020
7.250
7.390
7.130
7.240
437,500
+0.06(+0.84%)
Dec 03, 2020
7.450
7.450
7.150
7.180
1,573,062
-0.41(-5.40%)
Dec 02, 2020
8.400
8.490
7.520
7.590
548,224
-1.00(-11.64%)
Dec 01, 2020
8.640
8.640
8.180
8.590
175,531
-0.03(-0.35%)
Nov 30, 2020
8.800
8.950
8.400
8.620
194,774
-0.48(-5.27%)
Nov 27, 2020
9.100
9.480
8.830
9.100
65,500
+0.03(+0.33%)
Nov 25, 2020
8.800
9.271
8.800
9.070
40,800
+0.14(+1.57%)
Nov 24, 2020
9.260
9.340
8.780
8.930
68,821
-0.34(-3.67%)
Nov 23, 2020
9.190
9.500
8.870
9.270
125,979
+0.19(+2.09%)
Nov 20, 2020
8.960
9.165
8.550
9.080
189,600
+0.08(+0.89%)
Nov 19, 2020
9.250
9.460
8.560
9.000
158,922
-0.25(-2.70%)
Nov 18, 2020
9.310
9.840
9.240
9.250
183,169
-0.10(-1.07%)
Nov 17, 2020
10.20
10.24
9.010
9.350
433,744
-1.01(-9.75%)
Nov 16, 2020
9.010
10.50
8.900
10.36
1,463,987
+0.65(+6.69%)
Nov 13, 2020
9.150
10.22
8.904
9.710
379,700
+0.67(+7.41%)
Nov 12, 2020
9.250
9.800
8.710
9.040
193,221
-0.40(-4.24%)
Nov 11, 2020
8.620
10.40
8.560
9.440
1,188,547
+0.82(+9.51%)
Nov 10, 2020
7.990
8.660
7.780
8.620
77,312
+0.62(+7.75%)
Nov 09, 2020
8.370
8.610
7.920
8.000
60,533
-0.21(-2.56%)
Nov 06, 2020
8.460
8.628
8.190
8.210
40,800
-0.34(-3.98%)
Nov 05, 2020
8.220
8.830
8.050
8.550
72,172
+0.43(+5.30%)
Nov 04, 2020
8.100
8.400
8.070
8.120
29,532
+0.03(+0.37%)
Nov 03, 2020
8.070
8.150
7.970
8.090
24,682
+0.20(+2.53%)
Nov 02, 2020
7.860
8.280
7.800
7.890
57,022
+0.03(+0.38%)
Oct 30, 2020
7.940
8.086
7.660
7.860
60,100
-0.31(-3.79%)
Oct 29, 2020
8.130
8.320
7.840
8.170
34,436
-0.01(-0.12%)
Oct 28, 2020
8.000
8.230
7.740
8.180
48,409
+0.00(+0.00%)
Oct 27, 2020
8.380
8.500
8.030
8.180
48,075
-0.18(-2.15%)
Oct 26, 2020
8.520
8.850
8.250
8.360
40,912
-0.50(-5.64%)
Oct 23, 2020
9.100
9.100
8.760
8.860
21,800
-0.12(-1.34%)
Oct 22, 2020
8.680
9.090
8.680
8.980
36,164
+0.23(+2.63%)
Oct 21, 2020
8.430
9.130
8.400
8.750
55,563
+0.30(+3.55%)
Oct 20, 2020
8.410
8.500
8.250
8.450
45,696
-0.06(-0.71%)
Oct 19, 2020
8.940
9.090
8.470
8.510
61,165
-0.39(-4.38%)
Oct 16, 2020
8.750
9.130
8.610
8.900
48,500
+0.13(+1.48%)
Oct 15, 2020
8.700
8.950
8.700
8.770
43,753
-0.15(-1.68%)
Oct 14, 2020
9.280
9.490
8.840
8.920
84,044
-0.38(-4.09%)
Oct 13, 2020
9.780
9.930
9.290
9.300
93,308
-0.48(-4.91%)
Oct 12, 2020
9.610
10.10
9.610
9.780
203,565
+0.16(+1.66%)
Oct 09, 2020
9.820
9.870
9.460
9.620
60,500
-0.25(-2.53%)
Oct 08, 2020
9.270
10.10
9.110
9.870
149,924
+0.66(+7.17%)
Oct 07, 2020
8.820
9.760
8.820
9.210
193,984
+0.63(+7.34%)
Oct 06, 2020
8.720
8.850
8.510
8.580
90,646
-0.08(-0.92%)
Oct 05, 2020
8.520
8.970
8.450
8.660
113,313
+0.25(+2.97%)
Oct 02, 2020
8.740
8.740
8.250
8.410
133,800
-0.16(-1.87%)
Oct 01, 2020
8.300
8.750
8.270
8.570
169,195
+0.20(+2.39%)
Sep 30, 2020
8.600
8.760
8.210
8.370
86,661
-0.34(-3.90%)
Sep 29, 2020
8.800
8.830
8.470
8.710
94,894
-0.13(-1.47%)
Sep 28, 2020
9.280
9.320
8.660
8.840
140,374
-0.32(-3.49%)
Sep 25, 2020
8.600
9.330
8.260
9.160
90,500
+0.52(+6.02%)
Sep 24, 2020
8.690
8.910
8.260
8.640
112,822
-0.29(-3.25%)
Sep 23, 2020
9.500
9.690
8.830
8.930
147,493
-0.50(-5.30%)
Sep 22, 2020
9.180
9.440
8.800
9.430
117,415
+0.15(+1.62%)
Sep 21, 2020
9.450
9.840
9.180
9.280
278,653
-0.95(-9.29%)
Sep 18, 2020
13.12
13.48
10.13
10.23
1,813,300
-0.74(-6.75%)
Sep 17, 2020
10.39
11.20
9.650
10.97
621,826
+0.99(+9.92%)
Sep 16, 2020
10.01
10.44
9.880
9.980
228,575
+0.08(+0.81%)
Sep 15, 2020
9.030
10.06
8.730
9.900
321,329
+0.94(+10.49%)
Sep 14, 2020
8.070
8.970
8.070
8.960
163,635
+0.98(+12.28%)
Sep 11, 2020
8.080
8.330
7.720
7.980
198,000
-0.07(-0.87%)
Sep 10, 2020
7.350
8.400
7.320
8.050
217,155
+0.74(+10.12%)
Sep 09, 2020
7.550
7.640
7.270
7.310
189,694
-0.24(-3.18%)
Sep 08, 2020
7.510
7.700
7.100
7.550
123,916
+0.19(+2.58%)
Sep 04, 2020
7.250
7.542
6.850
7.360
254,900
-0.03(-0.41%)
Sep 03, 2020
7.700
7.750
7.150
7.390
252,371
-0.25(-3.27%)
Sep 02, 2020
7.710
7.980
7.520
7.640
216,448
-0.18(-2.30%)
Sep 01, 2020
8.090
8.160
7.680
7.820
218,625
-0.35(-4.28%)
Aug 31, 2020
8.040
8.330
7.920
8.170
137,423
+0.02(+0.25%)
Aug 28, 2020
7.830
8.160
7.680
8.150
160,500
+0.23(+2.90%)
Aug 27, 2020
8.040
8.220
7.720
7.920
284,294
-0.19(-2.34%)
Aug 26, 2020
8.520
8.650
8.050
8.110
210,835
-0.50(-5.81%)
Aug 25, 2020
7.900
8.750
7.710
8.610
308,504
+0.67(+8.44%)
Aug 24, 2020
8.500
8.500
7.810
7.940
396,171
-0.51(-6.04%)
Aug 21, 2020
8.860
8.940
8.350
8.450
331,500
-0.35(-3.98%)
Aug 20, 2020
8.530
9.050
8.270
8.800
624,515
+0.18(+2.09%)
Aug 19, 2020
8.920
8.970
8.550
8.620
435,990
-0.41(-4.54%)
Aug 18, 2020
9.130
9.180
8.800
9.030
264,469
-0.21(-2.27%)
Aug 17, 2020
9.420
9.440
9.010
9.240
233,475
+0.07(+0.76%)
Aug 14, 2020
8.880
9.210
8.550
9.170
254,700
+0.30(+3.38%)
Aug 13, 2020
9.280
9.290
8.610
8.870
377,298
-0.40(-4.31%)
Aug 12, 2020
10.25
10.39
9.240
9.270
342,026
-0.57(-5.79%)
Aug 11, 2020
11.06
11.08
9.800
9.840
343,573
-1.29(-11.59%)
Aug 10, 2020
10.78
11.42
10.75
11.13
295,978
+0.14(+1.27%)
Aug 07, 2020
10.92
11.74
10.51
10.99
910,200
-0.71(-6.07%)
Aug 06, 2020
11.47
11.72
10.88
11.70
307,136
-0.03(-0.26%)
Aug 05, 2020
10.98
11.90
10.60
11.73
568,578
+1.00(+9.32%)
Aug 04, 2020
11.04
11.31
10.54
10.73
845,902
-0.99(-8.45%)
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.