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
Capricor Therap
(NQ:
CAPR
)
5.360
-0.190 (-3.42%)
Streaming Delayed Price
Updated: 10:35 AM EDT, Jun 12, 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 (%)
Aug 31, 2021
4.370
5.150
4.250
5.010
573,833
+0.69(+15.97%)
Aug 30, 2021
4.160
4.390
4.070
4.320
271,541
+0.13(+3.10%)
Aug 27, 2021
4.250
4.340
4.161
4.190
131,173
-0.03(-0.71%)
Aug 26, 2021
4.320
4.410
4.090
4.220
134,532
-0.06(-1.40%)
Aug 25, 2021
4.160
4.420
4.120
4.280
206,412
+0.16(+3.88%)
Aug 24, 2021
4.030
4.240
4.010
4.120
112,517
+0.08(+1.98%)
Aug 23, 2021
3.860
4.110
3.860
4.040
130,729
+0.17(+4.39%)
Aug 20, 2021
3.840
3.950
3.801
3.870
95,711
+0.07(+1.84%)
Aug 19, 2021
3.920
4.010
3.790
3.800
90,485
-0.13(-3.31%)
Aug 18, 2021
3.950
4.130
3.850
3.930
221,262
-0.04(-1.01%)
Aug 17, 2021
3.990
4.210
3.910
3.970
141,143
-0.05(-1.24%)
Aug 16, 2021
3.980
4.280
3.972
4.020
250,771
-0.02(-0.50%)
Aug 13, 2021
4.080
4.495
4.000
4.040
449,592
-0.44(-9.82%)
Aug 12, 2021
4.440
4.575
4.301
4.480
265,077
+0.07(+1.59%)
Aug 11, 2021
4.520
4.520
4.310
4.410
69,899
-0.05(-1.12%)
Aug 10, 2021
4.620
4.672
4.380
4.460
104,599
-0.17(-3.67%)
Aug 09, 2021
4.640
4.640
4.400
4.630
147,935
+0.24(+5.47%)
Aug 06, 2021
4.250
4.400
4.200
4.390
69,485
+0.12(+2.81%)
Aug 05, 2021
4.190
4.400
4.150
4.270
130,138
+0.01(+0.23%)
Aug 04, 2021
4.400
4.490
4.240
4.260
81,742
-0.19(-4.27%)
Aug 03, 2021
4.440
4.531
4.340
4.450
55,277
+0.01(+0.23%)
Aug 02, 2021
4.340
4.530
4.320
4.440
76,293
+0.07(+1.60%)
Jul 30, 2021
4.320
4.400
4.250
4.370
93,486
+0.05(+1.16%)
Jul 29, 2021
4.850
4.853
4.310
4.320
330,449
-0.46(-9.62%)
Jul 28, 2021
4.660
4.850
4.580
4.780
70,872
+0.14(+3.02%)
Jul 27, 2021
4.800
4.802
4.460
4.640
157,479
-0.14(-2.93%)
Jul 26, 2021
4.800
5.200
4.690
4.780
497,771
-0.08(-1.65%)
Jul 23, 2021
4.750
4.900
4.670
4.860
182,016
+0.07(+1.46%)
Jul 22, 2021
4.980
5.100
4.760
4.790
83,560
-0.19(-3.82%)
Jul 21, 2021
5.090
5.141
4.880
4.980
229,947
-0.01(-0.20%)
Jul 20, 2021
4.620
5.135
4.390
4.990
499,386
+0.43(+9.43%)
Jul 19, 2021
4.280
4.600
4.216
4.560
158,359
+0.23(+5.31%)
Jul 16, 2021
4.400
4.480
4.290
4.330
177,674
+0.00(+0.00%)
Jul 15, 2021
4.440
4.530
4.254
4.330
198,050
-0.17(-3.78%)
Jul 14, 2021
4.560
4.680
4.450
4.500
142,731
-0.09(-1.96%)
Jul 13, 2021
4.720
4.771
4.590
4.590
116,122
-0.14(-2.96%)
Jul 12, 2021
4.650
4.760
4.537
4.730
127,976
+0.03(+0.64%)
Jul 09, 2021
4.830
4.830
4.630
4.700
144,426
-0.03(-0.63%)
Jul 08, 2021
4.800
4.920
4.630
4.730
353,680
-0.23(-4.64%)
Jul 07, 2021
4.810
4.960
4.600
4.960
260,014
+0.07(+1.43%)
Jul 06, 2021
4.980
4.980
4.790
4.890
98,704
-0.09(-1.81%)
Jul 02, 2021
5.050
5.070
4.870
4.980
162,281
-0.12(-2.35%)
Jul 01, 2021
5.150
5.280
4.820
5.100
360,630
-0.03(-0.58%)
Jun 30, 2021
5.210
5.376
5.050
5.130
220,126
-0.17(-3.21%)
Jun 29, 2021
5.580
5.730
5.200
5.300
391,771
-0.22(-3.99%)
Jun 28, 2021
5.600
5.690
5.411
5.520
316,299
-0.09(-1.60%)
Jun 25, 2021
5.570
5.700
5.362
5.610
540,069
+0.00(+0.00%)
Jun 24, 2021
5.440
5.670
5.270
5.610
788,157
+0.39(+7.47%)
Jun 23, 2021
5.650
5.741
5.110
5.220
908,399
-0.50(-8.74%)
Jun 22, 2021
5.430
6.224
5.360
5.720
1,549,287
+0.31(+5.73%)
Jun 21, 2021
4.880
5.760
4.620
5.410
1,560,942
+0.10(+1.88%)
Jun 18, 2021
4.860
5.790
4.830
5.310
2,100,706
+0.25(+4.94%)
Jun 17, 2021
4.420
5.400
4.370
5.060
3,820,977
+0.66(+15.00%)
Jun 16, 2021
4.500
4.500
4.330
4.400
145,789
-0.13(-2.87%)
Jun 15, 2021
4.550
4.580
4.410
4.530
118,401
-0.08(-1.74%)
Jun 14, 2021
4.480
4.680
4.310
4.610
237,549
+0.16(+3.60%)
Jun 11, 2021
4.390
4.465
4.330
4.450
98,404
+0.03(+0.68%)
Jun 10, 2021
4.500
4.570
4.330
4.420
181,554
-0.08(-1.78%)
Jun 09, 2021
4.550
4.600
4.410
4.500
229,286
+0.03(+0.67%)
Jun 08, 2021
4.350
4.770
4.350
4.470
456,962
+0.17(+3.95%)
Jun 07, 2021
3.860
4.360
3.860
4.300
334,915
+0.44(+11.40%)
Jun 04, 2021
3.950
3.980
3.810
3.860
149,359
-0.04(-1.03%)
Jun 03, 2021
3.900
3.990
3.810
3.900
180,073
-0.07(-1.76%)
Jun 02, 2021
3.930
3.970
3.860
3.970
201,186
+0.10(+2.58%)
Jun 01, 2021
3.880
3.930
3.690
3.870
273,009
+0.08(+2.11%)
May 28, 2021
3.700
3.840
3.690
3.790
229,347
+0.08(+2.16%)
May 27, 2021
3.670
3.800
3.655
3.710
171,515
+0.04(+1.09%)
May 26, 2021
3.630
3.750
3.620
3.670
175,885
+0.02(+0.55%)
May 25, 2021
3.670
3.748
3.620
3.650
87,037
-0.04(-1.08%)
May 24, 2021
3.890
3.890
3.660
3.690
163,683
-0.16(-4.16%)
May 21, 2021
3.880
3.940
3.800
3.850
159,167
+0.04(+1.05%)
May 20, 2021
3.870
3.940
3.730
3.810
138,750
-0.04(-1.04%)
May 19, 2021
3.740
3.920
3.690
3.850
129,117
+0.00(+0.00%)
May 18, 2021
3.910
4.060
3.800
3.850
173,088
-0.02(-0.52%)
May 17, 2021
3.600
3.930
3.600
3.870
276,001
+0.25(+6.91%)
May 14, 2021
3.350
3.690
3.240
3.620
642,003
+0.46(+14.56%)
May 13, 2021
3.410
3.430
3.130
3.160
352,230
-0.23(-6.78%)
May 12, 2021
3.640
3.641
3.350
3.390
227,253
-0.14(-3.97%)
May 11, 2021
3.320
3.590
3.300
3.530
445,180
+0.07(+2.02%)
May 10, 2021
3.520
3.590
3.340
3.460
370,495
-0.01(-0.29%)
May 07, 2021
3.390
3.560
3.370
3.470
369,855
+0.06(+1.76%)
May 06, 2021
3.710
3.730
3.360
3.410
656,857
-0.29(-7.84%)
May 05, 2021
3.800
3.840
3.690
3.700
303,261
-0.10(-2.63%)
May 04, 2021
4.230
4.230
3.750
3.800
939,652
-0.45(-10.59%)
May 03, 2021
4.710
4.720
4.180
4.250
510,644
-0.38(-8.21%)
Apr 30, 2021
4.340
4.745
4.310
4.630
1,056,900
+0.09(+1.98%)
Apr 29, 2021
4.110
5.300
4.100
4.540
8,949,464
+0.59(+14.94%)
Apr 28, 2021
3.960
4.020
3.900
3.950
151,819
+0.03(+0.77%)
Apr 27, 2021
4.040
4.100
3.900
3.920
239,155
-0.06(-1.51%)
Apr 26, 2021
3.920
4.070
3.920
3.980
239,553
+0.06(+1.53%)
Apr 23, 2021
3.990
4.060
3.850
3.920
192,300
-0.05(-1.26%)
Apr 22, 2021
3.950
4.060
3.900
3.970
136,000
+0.02(+0.51%)
Apr 21, 2021
3.840
4.030
3.840
3.950
146,102
+0.10(+2.60%)
Apr 20, 2021
4.020
4.030
3.850
3.850
188,644
-0.13(-3.27%)
Apr 19, 2021
4.030
4.070
3.860
3.980
254,997
-0.03(-0.75%)
Apr 16, 2021
4.080
4.164
3.970
4.010
318,100
-0.01(-0.25%)
Apr 15, 2021
4.220
4.220
4.000
4.020
230,303
-0.05(-1.23%)
Apr 14, 2021
4.190
4.400
4.070
4.070
158,022
-0.15(-3.55%)
Apr 13, 2021
4.250
4.360
4.140
4.220
112,338
-0.02(-0.47%)
Apr 12, 2021
4.360
4.450
4.110
4.240
217,105
-0.15(-3.42%)
Apr 09, 2021
4.440
4.527
4.320
4.390
109,800
-0.03(-0.68%)
Apr 08, 2021
4.380
4.460
4.270
4.420
120,534
+0.05(+1.14%)
Apr 07, 2021
4.390
4.590
4.300
4.370
176,874
-0.07(-1.58%)
Apr 06, 2021
4.500
4.580
4.360
4.440
174,903
-0.04(-0.89%)
Apr 05, 2021
4.940
4.960
4.410
4.480
538,062
-0.35(-7.25%)
Apr 01, 2021
4.730
4.850
4.680
4.830
114,600
+0.15(+3.21%)
Mar 31, 2021
4.720
4.880
4.650
4.680
224,076
+0.06(+1.30%)
Mar 30, 2021
4.730
4.780
4.550
4.620
143,286
-0.08(-1.70%)
Mar 29, 2021
5.020
5.070
4.700
4.700
211,071
-0.39(-7.66%)
Mar 26, 2021
5.170
5.220
4.960
5.090
147,500
-0.03(-0.59%)
Mar 25, 2021
4.960
5.150
4.800
5.120
153,734
+0.17(+3.43%)
Mar 24, 2021
5.250
5.350
4.930
4.950
283,009
-0.25(-4.81%)
Mar 23, 2021
5.280
5.300
4.900
5.200
441,805
-0.08(-1.52%)
Mar 22, 2021
5.360
5.450
5.170
5.280
370,326
-0.07(-1.31%)
Mar 19, 2021
5.120
5.470
5.050
5.350
485,000
+0.14(+2.69%)
Mar 18, 2021
5.240
5.250
5.040
5.210
496,190
-0.08(-1.51%)
Mar 17, 2021
4.930
5.290
4.720
5.290
585,057
+0.47(+9.75%)
Mar 16, 2021
5.200
5.200
4.760
4.820
579,678
-0.38(-7.31%)
Mar 15, 2021
5.120
5.270
5.080
5.200
287,271
+0.02(+0.39%)
Mar 12, 2021
5.020
5.189
4.820
5.180
542,500
-0.36(-6.50%)
Mar 11, 2021
5.590
5.850
5.530
5.540
312,940
+0.10(+1.84%)
Mar 10, 2021
5.500
5.620
5.390
5.440
222,448
+0.00(+0.00%)
Mar 09, 2021
5.370
5.620
5.310
5.440
376,466
+0.29(+5.63%)
Mar 08, 2021
5.530
5.570
4.950
5.150
678,127
-0.19(-3.56%)
Mar 05, 2021
5.100
5.390
4.620
5.340
517,200
+0.28(+5.53%)
Mar 04, 2021
5.640
5.800
4.840
5.060
701,154
-0.66(-11.54%)
Mar 03, 2021
5.790
5.890
5.510
5.720
445,083
-0.02(-0.35%)
Mar 02, 2021
5.920
6.050
5.740
5.740
296,585
-0.27(-4.49%)
Mar 01, 2021
6.290
6.480
5.960
6.010
321,831
-0.13(-2.12%)
Feb 26, 2021
6.000
6.327
5.826
6.140
338,500
+0.00(+0.00%)
Feb 25, 2021
6.650
6.800
5.700
6.140
511,850
-0.51(-7.67%)
Feb 24, 2021
6.250
7.050
6.250
6.650
617,429
+0.41(+6.57%)
Feb 23, 2021
6.610
6.670
6.050
6.240
808,275
-0.59(-8.64%)
Feb 22, 2021
7.350
7.713
6.810
6.830
613,940
-0.67(-8.93%)
Feb 19, 2021
7.270
7.640
7.240
7.500
425,000
+0.27(+3.73%)
Feb 18, 2021
7.220
7.490
6.920
7.230
401,046
-0.15(-2.03%)
Feb 17, 2021
7.200
7.450
7.030
7.380
278,830
+0.11(+1.51%)
Feb 16, 2021
7.640
7.640
6.950
7.270
619,994
-0.20(-2.68%)
Feb 12, 2021
7.700
7.770
7.340
7.470
374,100
-0.33(-4.23%)
Feb 11, 2021
8.000
8.200
7.680
7.800
538,099
-0.13(-1.64%)
Feb 10, 2021
8.200
8.400
7.240
7.930
890,416
+0.15(+1.93%)
Feb 09, 2021
7.920
8.210
7.550
7.780
1,184,060
-0.14(-1.77%)
Feb 08, 2021
6.890
7.980
6.740
7.920
2,178,274
+1.10(+16.13%)
Feb 05, 2021
7.050
7.220
6.510
6.820
574,100
-0.03(-0.44%)
Feb 04, 2021
6.740
7.150
6.590
6.850
570,840
+0.26(+3.95%)
Feb 03, 2021
6.600
6.950
6.410
6.590
469,363
+0.00(+0.00%)
Feb 02, 2021
6.530
6.860
6.420
6.590
655,913
-0.01(-0.15%)
Feb 01, 2021
7.370
7.410
6.500
6.600
1,493,222
+0.02(+0.30%)
Jan 29, 2021
6.340
6.790
5.700
6.580
2,201,700
+0.20(+3.13%)
Jan 28, 2021
5.800
6.550
5.730
6.380
1,040,816
+0.64(+11.15%)
Jan 27, 2021
5.900
6.350
5.430
5.740
1,613,274
-0.61(-9.61%)
Jan 26, 2021
7.610
7.660
6.020
6.350
3,435,882
-1.35(-17.53%)
Jan 25, 2021
5.780
7.920
5.690
7.700
5,109,353
+1.99(+34.85%)
Jan 22, 2021
5.280
5.750
5.200
5.710
862,300
+0.32(+5.94%)
Jan 21, 2021
5.250
5.470
4.970
5.390
666,927
+0.14(+2.67%)
Jan 20, 2021
5.460
5.540
5.050
5.250
613,163
-0.19(-3.49%)
Jan 19, 2021
5.130
5.850
5.020
5.440
1,700,186
+0.45(+9.02%)
Jan 15, 2021
5.070
5.150
4.620
4.990
1,256,000
+0.15(+3.10%)
Jan 14, 2021
4.420
5.200
4.420
4.840
2,173,482
+0.40(+9.01%)
Jan 13, 2021
4.830
4.890
4.320
4.440
1,358,448
-0.47(-9.57%)
Jan 12, 2021
5.150
5.960
4.690
4.910
8,978,662
+0.52(+11.85%)
Jan 11, 2021
4.360
4.820
4.360
4.390
902,221
+0.04(+0.92%)
Jan 08, 2021
4.450
4.820
4.210
4.350
2,002,200
+0.37(+9.30%)
Jan 07, 2021
3.650
4.050
3.640
3.980
620,522
+0.35(+9.64%)
Jan 06, 2021
3.690
3.830
3.590
3.630
343,555
-0.03(-0.82%)
Jan 05, 2021
3.780
3.780
3.650
3.660
188,399
-0.08(-2.14%)
Jan 04, 2021
3.400
3.880
3.320
3.740
703,073
+0.31(+9.04%)
Dec 31, 2020
3.430
3.430
3.430
627,151
-0.27(-7.30%)
Dec 30, 2020
3.830
3.910
3.600
3.700
627,151
-0.12(-3.14%)
Dec 29, 2020
4.290
4.290
3.660
3.820
1,277,859
-0.22(-5.45%)
Dec 28, 2020
3.920
4.150
3.851
4.040
779,379
+0.14(+3.59%)
Dec 24, 2020
3.900
3.950
3.830
3.900
268,200
+0.01(+0.26%)
Dec 23, 2020
4.030
4.050
3.880
3.890
533,185
-0.08(-2.02%)
Dec 22, 2020
4.010
4.070
3.900
3.970
331,352
-0.03(-0.75%)
Dec 21, 2020
4.100
4.160
3.940
4.000
582,478
-0.17(-4.08%)
Dec 18, 2020
4.220
4.270
4.167
4.170
263,700
-0.05(-1.18%)
Dec 17, 2020
4.240
4.330
4.200
4.220
291,247
-0.02(-0.47%)
Dec 16, 2020
4.230
4.310
4.120
4.240
411,528
+0.02(+0.47%)
Dec 15, 2020
4.270
4.330
4.180
4.220
348,277
-0.05(-1.17%)
Dec 14, 2020
4.200
4.330
4.170
4.270
466,658
+0.07(+1.67%)
Dec 11, 2020
4.220
4.282
4.100
4.200
598,200
-0.02(-0.47%)
Dec 10, 2020
4.110
4.300
4.080
4.220
324,390
+0.07(+1.69%)
Dec 09, 2020
4.490
4.490
4.060
4.150
666,519
-0.16(-3.71%)
Dec 08, 2020
4.320
4.390
4.210
4.310
294,005
-0.09(-2.05%)
Dec 07, 2020
4.670
4.780
4.370
4.400
514,456
-0.18(-3.93%)
Dec 04, 2020
4.220
4.720
4.150
4.580
925,000
+0.43(+10.36%)
Dec 03, 2020
4.190
4.220
4.110
4.150
247,146
+0.01(+0.24%)
Dec 02, 2020
4.160
4.240
4.030
4.140
261,009
-0.02(-0.48%)
Dec 01, 2020
4.170
4.280
4.110
4.160
371,170
-0.04(-0.95%)
Nov 30, 2020
4.250
4.270
4.080
4.200
478,708
-0.09(-2.10%)
Nov 27, 2020
4.050
4.370
3.910
4.290
604,100
+0.26(+6.45%)
Nov 25, 2020
4.000
4.130
3.870
4.030
503,900
+0.00(+0.00%)
Nov 24, 2020
4.200
4.290
3.930
4.030
685,540
-0.14(-3.36%)
Nov 23, 2020
4.300
4.310
4.130
4.170
552,721
-0.13(-3.02%)
Nov 20, 2020
4.400
4.430
4.250
4.300
313,200
-0.05(-1.15%)
Nov 19, 2020
4.400
4.530
4.300
4.350
303,897
-0.07(-1.58%)
Nov 18, 2020
4.220
4.550
4.220
4.420
476,160
+0.15(+3.51%)
Nov 17, 2020
4.410
4.440
4.200
4.270
500,626
-0.12(-2.73%)
Nov 16, 2020
4.380
4.450
4.200
4.390
272,063
+0.04(+0.92%)
Nov 13, 2020
4.290
4.520
4.160
4.350
420,300
-0.30(-6.45%)
Nov 12, 2020
4.590
4.670
4.340
4.650
625,860
-0.04(-0.85%)
Nov 11, 2020
4.290
4.780
4.180
4.690
1,314,252
+0.46(+10.87%)
Nov 10, 2020
4.050
4.230
3.850
4.230
450,901
+0.14(+3.42%)
Nov 09, 2020
4.430
4.510
4.070
4.090
2,900,767
+0.10(+2.51%)
Nov 06, 2020
4.090
4.150
3.940
3.990
170,100
-0.11(-2.68%)
Nov 05, 2020
4.220
4.220
4.050
4.100
185,417
-0.02(-0.49%)
Nov 04, 2020
4.200
4.280
4.070
4.120
235,557
+0.01(+0.24%)
Nov 03, 2020
4.000
4.140
3.920
4.110
399,552
+0.13(+3.27%)
Nov 02, 2020
3.960
4.140
3.860
3.980
199,220
+0.12(+3.11%)
Oct 30, 2020
4.100
4.132
3.830
3.860
627,500
-0.30(-7.21%)
Oct 29, 2020
4.010
4.260
3.880
4.160
470,156
+0.12(+2.97%)
Oct 28, 2020
4.290
4.300
4.020
4.040
458,925
-0.35(-7.97%)
Oct 27, 2020
4.370
4.420
4.290
4.390
160,051
+0.02(+0.46%)
Oct 26, 2020
4.390
4.580
4.330
4.370
266,915
-0.10(-2.24%)
Oct 23, 2020
4.500
4.560
4.320
4.470
277,700
-0.08(-1.76%)
Oct 22, 2020
4.260
4.640
4.250
4.550
328,845
+0.35(+8.33%)
Oct 21, 2020
4.440
4.440
4.160
4.200
444,415
-0.21(-4.76%)
Oct 20, 2020
4.630
4.630
4.390
4.410
370,939
-0.22(-4.75%)
Oct 19, 2020
4.760
4.790
4.560
4.630
420,688
-0.14(-2.94%)
Oct 16, 2020
4.960
4.990
4.750
4.770
314,400
-0.10(-2.05%)
Oct 15, 2020
4.800
4.910
4.670
4.870
381,239
+0.02(+0.41%)
Oct 14, 2020
4.910
4.930
4.790
4.850
249,680
-0.05(-1.02%)
Oct 13, 2020
4.910
4.950
4.780
4.900
343,398
-0.01(-0.20%)
Oct 12, 2020
5.000
5.090
4.890
4.910
396,695
-0.02(-0.41%)
Oct 09, 2020
4.910
4.980
4.830
4.930
433,500
+0.04(+0.82%)
Oct 08, 2020
5.010
5.060
4.810
4.890
433,107
-0.11(-2.20%)
Oct 07, 2020
5.080
5.150
4.900
5.000
462,604
-0.04(-0.79%)
Oct 06, 2020
5.190
5.240
5.010
5.040
483,147
-0.14(-2.70%)
Oct 05, 2020
4.880
5.200
4.880
5.180
449,601
+0.26(+5.28%)
Oct 02, 2020
4.870
5.180
4.770
4.920
812,000
-0.31(-5.93%)
Oct 01, 2020
5.260
5.360
5.090
5.230
634,027
-0.02(-0.38%)
Sep 30, 2020
5.530
5.590
5.130
5.250
648,502
-0.16(-2.96%)
Sep 29, 2020
5.230
5.450
5.130
5.410
516,275
+0.17(+3.24%)
Sep 28, 2020
5.340
5.600
5.070
5.240
729,856
-0.06(-1.13%)
Sep 25, 2020
5.020
5.330
5.012
5.300
493,000
+0.32(+6.43%)
Sep 24, 2020
4.980
5.170
4.730
4.980
839,217
-0.13(-2.54%)
Sep 23, 2020
5.420
6.050
4.960
5.110
3,718,378
-0.20(-3.77%)
Sep 22, 2020
5.140
5.320
4.990
5.310
468,609
+0.13(+2.51%)
Sep 21, 2020
5.500
5.560
4.900
5.180
888,837
-0.38(-6.83%)
Sep 18, 2020
5.780
6.570
5.320
5.560
3,992,200
-0.33(-5.60%)
Sep 17, 2020
4.710
6.330
4.590
5.890
4,193,435
+1.09(+22.71%)
Sep 16, 2020
4.670
4.950
4.550
4.800
619,678
+0.12(+2.56%)
Sep 15, 2020
5.260
5.300
4.660
4.680
1,327,624
-0.69(-12.85%)
Sep 14, 2020
4.880
5.450
4.820
5.370
1,242,009
+0.61(+12.82%)
Sep 11, 2020
4.730
4.930
4.582
4.760
534,300
+0.08(+1.71%)
Sep 10, 2020
4.500
5.130
4.410
4.680
1,569,828
+0.24(+5.41%)
Sep 09, 2020
4.620
4.640
4.400
4.440
787,790
-0.15(-3.27%)
Sep 08, 2020
4.440
4.800
4.320
4.590
628,373
-0.14(-2.96%)
Sep 04, 2020
5.190
5.190
4.195
4.730
1,805,800
-0.50(-9.56%)
Sep 03, 2020
5.410
5.500
5.070
5.230
912,375
-0.29(-5.25%)
Sep 02, 2020
5.550
5.730
5.370
5.520
803,798
-0.05(-0.90%)
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.