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
Adaptimmune Ther ADR
(NQ:
ADAP
)
0.9961
-0.0139 (-1.38%)
Official Closing Price
Updated: 4:15 PM EDT, Sep 20, 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, 2022
1.940
2.060
1.925
1.980
146,465
+0.04(+2.06%)
Aug 30, 2022
2.050
2.092
1.920
1.940
177,280
-0.11(-5.37%)
Aug 29, 2022
2.050
2.170
2.030
2.050
155,370
-0.04(-1.91%)
Aug 26, 2022
2.210
2.240
2.050
2.090
225,588
-0.13(-5.86%)
Aug 25, 2022
2.270
2.330
2.175
2.220
153,505
+0.00(+0.00%)
Aug 24, 2022
2.180
2.290
2.170
2.220
181,210
+0.05(+2.30%)
Aug 23, 2022
2.100
2.200
2.074
2.170
245,245
+0.07(+3.33%)
Aug 22, 2022
2.100
2.120
2.040
2.100
169,942
-0.01(-0.47%)
Aug 19, 2022
2.070
2.140
2.070
2.110
142,209
-0.02(-0.94%)
Aug 18, 2022
2.120
2.130
2.000
2.130
295,128
+0.04(+1.91%)
Aug 17, 2022
2.170
2.270
2.080
2.090
349,176
-0.14(-6.28%)
Aug 16, 2022
2.430
2.430
2.210
2.230
456,796
-0.18(-7.47%)
Aug 15, 2022
2.400
2.530
2.350
2.410
315,733
+0.03(+1.26%)
Aug 12, 2022
2.270
2.540
2.270
2.380
567,635
+0.13(+5.78%)
Aug 11, 2022
2.280
2.360
2.210
2.250
201,842
-0.05(-2.17%)
Aug 10, 2022
2.290
2.340
2.220
2.300
216,951
+0.08(+3.60%)
Aug 09, 2022
2.200
2.380
2.190
2.220
348,142
+0.00(+0.00%)
Aug 08, 2022
2.370
2.370
2.150
2.220
332,611
-0.12(-5.13%)
Aug 05, 2022
2.290
2.400
2.180
2.340
259,995
+0.02(+0.86%)
Aug 04, 2022
2.080
2.330
1.969
2.320
516,255
+0.38(+19.59%)
Aug 03, 2022
1.780
2.030
1.780
1.940
368,751
+0.18(+10.23%)
Aug 02, 2022
1.710
1.830
1.710
1.760
119,685
+0.02(+1.15%)
Aug 01, 2022
1.820
1.840
1.730
1.740
138,501
-0.11(-5.95%)
Jul 29, 2022
1.890
1.930
1.833
1.850
172,589
-0.04(-2.12%)
Jul 28, 2022
1.870
1.940
1.757
1.890
301,722
+0.06(+3.28%)
Jul 27, 2022
1.850
1.850
1.800
1.830
67,417
+0.00(+0.00%)
Jul 26, 2022
1.780
1.890
1.720
1.830
293,601
+0.02(+1.10%)
Jul 25, 2022
1.820
1.840
1.780
1.810
99,409
-0.01(-0.55%)
Jul 22, 2022
1.920
1.930
1.810
1.820
140,168
-0.08(-4.21%)
Jul 21, 2022
1.840
1.920
1.840
1.900
133,034
+0.06(+3.26%)
Jul 20, 2022
1.810
1.940
1.810
1.840
268,319
+0.03(+1.66%)
Jul 19, 2022
1.720
1.880
1.720
1.810
198,127
+0.09(+5.23%)
Jul 18, 2022
1.710
1.810
1.705
1.720
121,919
+0.01(+0.58%)
Jul 15, 2022
1.720
1.760
1.640
1.710
187,235
-0.01(-0.58%)
Jul 14, 2022
1.750
1.760
1.702
1.720
115,465
-0.04(-2.27%)
Jul 13, 2022
1.710
1.835
1.690
1.760
182,315
+0.00(+0.00%)
Jul 12, 2022
1.710
1.788
1.660
1.760
122,578
+0.05(+2.92%)
Jul 11, 2022
1.840
1.850
1.710
1.710
188,718
-0.16(-8.56%)
Jul 08, 2022
1.810
1.914
1.810
1.870
205,213
+0.03(+1.63%)
Jul 07, 2022
1.730
1.880
1.730
1.840
375,423
+0.11(+6.36%)
Jul 06, 2022
1.650
1.800
1.650
1.730
389,342
+0.07(+4.22%)
Jul 05, 2022
1.600
1.787
1.600
1.660
873,296
+0.01(+0.61%)
Jul 01, 2022
1.700
1.750
1.610
1.650
403,749
-0.05(-2.94%)
Jun 30, 2022
1.710
1.760
1.630
1.700
331,098
-0.01(-0.58%)
Jun 29, 2022
1.770
1.770
1.680
1.710
188,431
-0.03(-1.72%)
Jun 28, 2022
1.700
1.850
1.670
1.740
314,595
+0.04(+2.35%)
Jun 27, 2022
1.650
1.760
1.608
1.700
228,364
+0.08(+4.94%)
Jun 24, 2022
1.720
1.790
1.605
1.620
911,545
-0.12(-6.90%)
Jun 23, 2022
1.750
1.850
1.660
1.740
683,762
+0.01(+0.58%)
Jun 22, 2022
1.720
1.819
1.680
1.730
334,836
+0.05(+2.98%)
Jun 21, 2022
1.790
1.870
1.660
1.680
321,043
-0.10(-5.62%)
Jun 17, 2022
1.580
1.910
1.580
1.780
1,468,069
+0.18(+11.25%)
Jun 16, 2022
1.550
1.640
1.525
1.600
242,683
-0.01(-0.62%)
Jun 15, 2022
1.480
1.691
1.480
1.610
726,924
+0.13(+8.78%)
Jun 14, 2022
1.530
1.570
1.460
1.480
363,508
-0.05(-3.27%)
Jun 13, 2022
1.590
1.590
1.440
1.530
429,083
-0.07(-4.38%)
Jun 10, 2022
1.620
1.675
1.570
1.600
413,973
-0.06(-3.61%)
Jun 09, 2022
1.690
1.750
1.646
1.660
459,764
-0.04(-2.35%)
Jun 08, 2022
1.600
1.800
1.600
1.700
485,092
+0.08(+4.94%)
Jun 07, 2022
1.500
1.630
1.440
1.620
307,253
+0.10(+6.58%)
Jun 06, 2022
1.710
1.710
1.510
1.520
410,394
-0.15(-8.98%)
Jun 03, 2022
1.440
1.855
1.440
1.670
1,699,752
+0.24(+16.78%)
Jun 02, 2022
1.430
1.475
1.420
1.430
137,857
-0.02(-1.38%)
Jun 01, 2022
1.440
1.485
1.411
1.450
215,003
+0.01(+0.69%)
May 31, 2022
1.510
1.545
1.430
1.440
267,008
-0.08(-5.26%)
May 27, 2022
1.500
1.540
1.400
1.520
252,032
+0.06(+4.11%)
May 26, 2022
1.450
1.490
1.430
1.460
226,231
-0.02(-1.35%)
May 25, 2022
1.540
1.566
1.420
1.480
215,026
+0.01(+0.68%)
May 24, 2022
1.530
1.530
1.425
1.470
255,292
-0.04(-2.65%)
May 23, 2022
1.640
1.650
1.500
1.510
308,149
-0.13(-7.93%)
May 20, 2022
1.730
1.760
1.549
1.640
263,161
-0.03(-1.80%)
May 19, 2022
1.450
1.790
1.430
1.670
785,467
+0.20(+13.61%)
May 18, 2022
1.560
1.560
1.459
1.470
121,804
-0.10(-6.37%)
May 17, 2022
1.520
1.610
1.455
1.570
377,187
+0.15(+10.56%)
May 16, 2022
1.400
1.480
1.370
1.420
211,696
+0.01(+0.71%)
May 13, 2022
1.370
1.460
1.350
1.410
272,517
+0.06(+4.44%)
May 12, 2022
1.330
1.425
1.260
1.350
708,679
+0.02(+1.50%)
May 11, 2022
1.530
1.540
1.330
1.330
619,590
-0.23(-14.74%)
May 10, 2022
1.560
1.640
1.480
1.560
543,707
+0.02(+1.30%)
May 09, 2022
1.750
1.970
1.500
1.540
826,284
-0.17(-9.94%)
May 06, 2022
1.750
1.780
1.645
1.710
1,103,373
-0.07(-3.93%)
May 05, 2022
1.900
1.910
1.770
1.780
190,490
-0.13(-6.81%)
May 04, 2022
1.850
1.920
1.760
1.910
360,475
+0.09(+4.95%)
May 03, 2022
1.900
1.905
1.810
1.820
216,604
-0.05(-2.67%)
May 02, 2022
1.700
1.870
1.700
1.870
351,354
+0.15(+8.72%)
Apr 29, 2022
1.740
1.830
1.710
1.720
292,612
-0.03(-1.71%)
Apr 28, 2022
1.750
1.770
1.650
1.750
5,508,339
+0.00(+0.00%)
Apr 27, 2022
1.810
1.835
1.730
1.750
384,961
-0.05(-2.78%)
Apr 26, 2022
1.920
1.930
1.800
1.800
397,692
-0.16(-8.16%)
Apr 25, 2022
1.890
1.965
1.850
1.960
254,199
+0.07(+3.70%)
Apr 22, 2022
1.920
1.958
1.850
1.890
353,919
-0.02(-1.05%)
Apr 21, 2022
2.000
2.060
1.880
1.910
766,360
-0.10(-4.98%)
Apr 20, 2022
1.970
2.320
1.930
2.010
1,759,898
+0.09(+4.69%)
Apr 19, 2022
1.810
1.960
1.810
1.920
299,226
+0.08(+4.35%)
Apr 18, 2022
1.920
1.920
1.830
1.840
449,661
-0.07(-3.66%)
Apr 14, 2022
1.960
1.965
1.870
1.910
579,135
-0.05(-2.55%)
Apr 13, 2022
1.770
1.960
1.770
1.960
607,083
+0.17(+9.50%)
Apr 12, 2022
1.880
1.900
1.780
1.790
545,658
-0.07(-3.76%)
Apr 11, 2022
2.130
2.130
1.840
1.860
1,107,835
-0.32(-14.68%)
Apr 08, 2022
2.250
2.340
2.150
2.180
558,066
-0.06(-2.68%)
Apr 07, 2022
2.250
2.340
2.220
2.240
503,036
-0.04(-1.75%)
Apr 06, 2022
2.180
2.300
2.095
2.280
690,177
+0.11(+5.07%)
Apr 05, 2022
2.200
2.235
2.170
2.170
438,600
-0.06(-2.69%)
Apr 04, 2022
2.120
2.260
2.120
2.230
506,061
+0.10(+4.69%)
Apr 01, 2022
2.070
2.150
2.010
2.130
308,964
+0.07(+3.40%)
Mar 31, 2022
2.070
2.070
2.020
2.060
280,155
+0.00(+0.00%)
Mar 30, 2022
2.140
2.160
2.030
2.060
222,317
-0.07(-3.29%)
Mar 29, 2022
2.070
2.175
2.050
2.130
321,753
+0.08(+3.90%)
Mar 28, 2022
2.080
2.130
2.005
2.050
460,546
-0.05(-2.38%)
Mar 25, 2022
2.220
2.220
2.060
2.100
459,006
-0.09(-4.11%)
Mar 24, 2022
2.170
2.240
2.120
2.190
463,801
+0.03(+1.39%)
Mar 23, 2022
2.240
2.260
2.150
2.160
510,938
-0.09(-4.00%)
Mar 22, 2022
2.130
2.260
2.080
2.250
591,985
+0.12(+5.63%)
Mar 21, 2022
2.180
2.220
2.090
2.130
1,012,195
-0.05(-2.29%)
Mar 18, 2022
2.060
2.235
2.040
2.180
1,332,265
+0.07(+3.32%)
Mar 17, 2022
1.820
2.110
1.800
2.110
1,844,451
+0.27(+14.67%)
Mar 16, 2022
1.760
1.870
1.760
1.840
1,907,446
+0.11(+6.36%)
Mar 15, 2022
1.800
1.850
1.690
1.730
1,327,702
-0.09(-4.95%)
Mar 14, 2022
1.830
1.900
1.770
1.820
1,046,564
+0.00(+0.00%)
Mar 11, 2022
1.900
1.930
1.810
1.820
1,135,107
-0.07(-3.70%)
Mar 10, 2022
1.940
1.940
1.855
1.890
825,660
-0.05(-2.58%)
Mar 09, 2022
2.000
2.036
1.920
1.940
1,735,884
-0.01(-0.51%)
Mar 08, 2022
1.990
2.030
1.900
1.950
2,753,856
+0.00(+0.00%)
Mar 07, 2022
2.080
2.160
1.900
1.950
7,938,476
-0.10(-4.88%)
Mar 04, 2022
2.140
2.190
2.020
2.050
1,253,917
-0.14(-6.39%)
Mar 03, 2022
2.350
2.360
2.160
2.190
3,319,307
-0.13(-5.60%)
Mar 02, 2022
2.400
2.450
2.280
2.320
2,034,406
-0.09(-3.73%)
Mar 01, 2022
2.600
2.620
2.385
2.410
3,378,202
-0.19(-7.31%)
Feb 28, 2022
2.640
2.770
2.575
2.600
641,194
-0.09(-3.35%)
Feb 25, 2022
2.730
2.700
2.610
2.690
375,077
+0.00(+0.00%)
Feb 24, 2022
2.450
2.740
2.420
2.690
788,278
+0.02(+0.75%)
Feb 23, 2022
2.820
2.830
2.650
2.670
320,081
-0.12(-4.30%)
Feb 22, 2022
2.780
2.930
2.760
2.790
471,412
-0.08(-2.79%)
Feb 18, 2022
2.870
0
-0.13(-4.33%)
Feb 17, 2022
3.090
3.090
2.970
3.000
1,099,861
-0.10(-3.23%)
Feb 16, 2022
3.180
3.250
3.100
3.100
766,505
-0.07(-2.21%)
Feb 15, 2022
3.150
3.203
3.085
3.170
529,827
+0.07(+2.26%)
Feb 14, 2022
3.070
3.139
3.040
3.100
631,711
+0.04(+1.31%)
Feb 11, 2022
3.140
3.190
3.020
3.060
509,343
-0.07(-2.24%)
Feb 10, 2022
3.120
3.315
3.050
3.130
675,136
-0.05(-1.57%)
Feb 09, 2022
3.080
3.240
3.080
3.180
498,928
+0.14(+4.61%)
Feb 08, 2022
3.060
3.100
2.955
3.040
357,058
-0.03(-0.98%)
Feb 07, 2022
2.860
3.140
2.860
3.070
854,544
+0.26(+9.25%)
Feb 04, 2022
2.690
2.850
2.660
2.810
487,371
+0.10(+3.69%)
Feb 03, 2022
2.710
2.690
2.710
412,181
-0.09(-3.21%)
Feb 02, 2022
2.980
2.980
2.770
2.800
481,053
-0.18(-6.04%)
Feb 01, 2022
2.910
3.025
2.830
2.980
701,072
+0.06(+2.05%)
Jan 31, 2022
2.700
2.930
2.920
626,954
+0.24(+8.96%)
Jan 28, 2022
2.680
2.710
2.590
2.680
925,000
-0.03(-1.11%)
Jan 27, 2022
2.770
2.850
2.700
2.710
575,444
-0.11(-3.90%)
Jan 26, 2022
2.910
3.020
2.785
2.820
686,571
-0.04(-1.40%)
Jan 25, 2022
2.850
2.930
2.800
2.860
477,252
-0.07(-2.39%)
Jan 24, 2022
2.810
2.950
2.680
2.930
898,243
+0.04(+1.38%)
Jan 21, 2022
2.960
2.999
2.850
2.890
850,529
-0.06(-2.03%)
Jan 20, 2022
3.020
3.130
2.950
2.950
1,112,459
-0.06(-1.99%)
Jan 19, 2022
3.070
3.140
3.000
3.010
1,187,838
-0.05(-1.63%)
Jan 18, 2022
3.270
3.270
3.060
3.060
714,251
-0.24(-7.27%)
Jan 14, 2022
3.300
0
-0.06(-1.79%)
Jan 13, 2022
3.420
3.530
3.350
3.360
524,767
-0.06(-1.75%)
Jan 12, 2022
3.620
3.630
3.400
3.420
579,456
-0.16(-4.47%)
Jan 11, 2022
3.500
3.680
3.480
3.580
634,110
+0.11(+3.17%)
Jan 10, 2022
3.500
3.530
3.350
3.470
714,723
-0.04(-1.14%)
Jan 07, 2022
3.640
3.670
3.500
3.510
493,978
-0.10(-2.77%)
Jan 06, 2022
3.570
3.645
3.410
3.610
754,974
+0.03(+0.84%)
Jan 05, 2022
3.810
3.890
3.560
3.580
661,485
-0.26(-6.77%)
Jan 04, 2022
4.080
4.120
3.810
3.840
607,344
-0.22(-5.42%)
Jan 03, 2022
3.840
4.095
3.770
4.060
500,677
+0.31(+8.27%)
Dec 31, 2021
3.870
3.950
3.720
3.750
923,475
-0.12(-3.10%)
Dec 30, 2021
3.700
3.930
3.680
3.870
676,107
+0.17(+4.59%)
Dec 29, 2021
3.760
3.810
3.680
3.700
356,376
-0.09(-2.37%)
Dec 28, 2021
3.930
4.060
3.790
3.790
515,154
-0.16(-4.05%)
Dec 27, 2021
4.090
4.100
3.950
3.950
790,388
-0.16(-3.89%)
Dec 23, 2021
4.020
4.165
3.980
4.110
914,146
+0.11(+2.75%)
Dec 22, 2021
4.050
4.105
3.910
4.000
888,733
-0.01(-0.25%)
Dec 21, 2021
4.050
4.110
3.970
4.010
586,579
-0.05(-1.23%)
Dec 20, 2021
3.850
4.140
3.760
4.060
1,016,224
+0.16(+4.10%)
Dec 17, 2021
3.610
3.990
3.460
3.900
1,918,938
+0.29(+8.03%)
Dec 16, 2021
3.710
3.720
3.550
3.610
768,423
-0.07(-1.90%)
Dec 15, 2021
3.480
3.690
3.380
3.680
931,188
+0.18(+5.14%)
Dec 14, 2021
3.560
3.610
3.431
3.500
990,013
-0.11(-3.05%)
Dec 13, 2021
3.610
3.700
3.490
3.610
606,246
-0.01(-0.28%)
Dec 10, 2021
3.730
3.890
3.585
3.620
1,145,989
-0.07(-1.90%)
Dec 09, 2021
3.830
3.900
3.670
3.690
527,460
-0.14(-3.66%)
Dec 08, 2021
3.945
3.945
3.765
3.830
1,200,233
-0.06(-1.54%)
Dec 07, 2021
3.700
3.995
3.686
3.890
966,737
+0.30(+8.36%)
Dec 06, 2021
3.590
3.630
3.470
3.590
1,122,751
+0.01(+0.28%)
Dec 03, 2021
3.700
3.700
3.520
3.580
1,021,248
-0.15(-4.02%)
Dec 02, 2021
3.740
3.750
3.610
3.730
1,859,462
+0.03(+0.81%)
Dec 01, 2021
4.240
4.280
3.685
3.700
1,790,919
-0.45(-10.84%)
Nov 30, 2021
4.020
4.180
3.945
4.150
1,273,076
+0.08(+1.97%)
Nov 29, 2021
4.120
4.240
4.030
4.070
504,435
+0.00(+0.00%)
Nov 26, 2021
4.140
4.215
4.020
4.070
321,653
-0.21(-4.91%)
Nov 24, 2021
4.070
4.340
4.020
4.280
597,823
+0.18(+4.39%)
Nov 23, 2021
4.070
4.140
3.835
4.100
1,599,679
+0.00(+0.00%)
Nov 22, 2021
4.260
4.310
4.030
4.100
806,907
-0.15(-3.53%)
Nov 19, 2021
4.150
4.330
4.120
4.250
674,661
+0.09(+2.16%)
Nov 18, 2021
4.250
4.180
4.090
4.160
1,176,475
-0.07(-1.65%)
Nov 17, 2021
4.340
4.460
4.228
4.230
523,568
-0.10(-2.31%)
Nov 16, 2021
4.310
4.395
4.190
4.330
2,616,339
-0.02(-0.46%)
Nov 15, 2021
4.630
4.690
4.330
4.350
909,192
-0.22(-4.81%)
Nov 12, 2021
4.740
4.750
4.250
4.570
1,913,852
-0.13(-2.77%)
Nov 11, 2021
5.000
5.150
4.605
4.700
2,226,079
-0.47(-9.09%)
Nov 10, 2021
5.430
5.160
5.170
709,866
-0.34(-6.17%)
Nov 09, 2021
5.640
5.710
5.470
5.510
608,294
-0.17(-2.99%)
Nov 08, 2021
5.650
5.950
5.590
5.680
1,082,732
+0.21(+3.84%)
Nov 05, 2021
5.340
5.480
5.130
5.470
999,068
+0.22(+4.19%)
Nov 04, 2021
5.300
5.440
5.100
5.250
427,731
-0.22(-4.02%)
Nov 03, 2021
5.480
5.510
5.260
5.470
533,437
-0.01(-0.18%)
Nov 02, 2021
5.410
5.550
5.280
5.480
630,789
+0.09(+1.67%)
Nov 01, 2021
5.060
5.410
5.070
5.390
471,638
+0.32(+6.31%)
Oct 29, 2021
5.160
5.200
5.020
5.070
383,539
-0.12(-2.31%)
Oct 28, 2021
5.030
5.225
5.000
5.190
324,125
+0.17(+3.39%)
Oct 27, 2021
5.010
5.100
4.960
5.020
320,076
-0.01(-0.20%)
Oct 26, 2021
4.990
5.100
5.030
383,918
+0.05(+1.00%)
Oct 25, 2021
5.210
5.231
4.930
4.980
793,889
-0.23(-4.41%)
Oct 22, 2021
5.240
5.250
5.130
5.210
529,877
-0.05(-0.95%)
Oct 21, 2021
5.200
5.330
5.170
5.260
369,985
+0.06(+1.15%)
Oct 20, 2021
5.290
5.330
5.160
5.200
406,067
-0.07(-1.33%)
Oct 19, 2021
5.240
5.390
5.210
5.270
636,161
+0.04(+0.86%)
Oct 18, 2021
5.350
5.380
5.200
5.225
433,433
-0.11(-1.97%)
Oct 15, 2021
5.500
5.500
5.250
5.330
576,290
-0.12(-2.20%)
Oct 14, 2021
5.480
5.550
5.340
5.450
525,134
+0.01(+0.18%)
Oct 13, 2021
5.390
5.670
5.350
5.440
847,132
+0.09(+1.68%)
Oct 12, 2021
5.190
5.380
5.190
5.350
544,369
+0.17(+3.28%)
Oct 11, 2021
5.140
5.280
5.040
5.180
451,673
+0.06(+1.17%)
Oct 08, 2021
5.170
5.180
5.040
5.120
613,875
-0.04(-0.78%)
Oct 07, 2021
5.170
5.245
5.090
5.160
198,202
+0.07(+1.38%)
Oct 06, 2021
5.100
5.290
5.040
5.090
491,539
-0.10(-1.93%)
Oct 05, 2021
5.190
5.305
5.095
5.190
526,821
+0.02(+0.39%)
Oct 04, 2021
5.320
5.340
5.080
5.170
606,165
-0.22(-4.08%)
Oct 01, 2021
5.250
5.460
5.150
5.390
886,154
+0.22(+4.26%)
Sep 30, 2021
5.200
5.320
5.150
5.170
675,173
-0.03(-0.58%)
Sep 29, 2021
5.530
5.650
5.180
5.200
1,261,155
-0.23(-4.24%)
Sep 28, 2021
5.730
5.770
5.385
5.430
1,275,900
-0.39(-6.70%)
Sep 27, 2021
5.750
5.940
5.680
5.820
1,035,455
+0.06(+1.04%)
Sep 24, 2021
5.650
5.820
5.640
5.760
801,203
+0.00(+0.00%)
Sep 23, 2021
5.790
5.900
5.580
5.760
914,822
+0.01(+0.17%)
Sep 22, 2021
5.510
5.820
5.500
5.750
1,657,033
+0.25(+4.55%)
Sep 21, 2021
5.120
5.600
5.110
5.500
2,141,211
+0.42(+8.27%)
Sep 20, 2021
5.200
5.350
5.030
5.080
1,101,889
-0.32(-5.93%)
Sep 17, 2021
5.230
5.430
5.160
5.400
1,970,386
+0.11(+2.08%)
Sep 16, 2021
5.410
5.410
5.070
5.290
2,590,162
-0.11(-2.04%)
Sep 15, 2021
5.350
5.500
5.330
5.400
1,316,978
+0.09(+1.69%)
Sep 14, 2021
5.810
5.940
5.250
5.310
4,157,665
-0.54(-9.23%)
Sep 13, 2021
6.820
6.840
5.750
5.850
6,659,587
-0.40(-6.40%)
Sep 10, 2021
6.430
6.860
6.120
6.250
3,361,627
+0.04(+0.64%)
Sep 09, 2021
6.200
6.650
6.060
6.210
2,752,044
-0.04(-0.64%)
Sep 08, 2021
6.200
6.549
6.000
6.250
6,322,761
-0.12(-1.88%)
Sep 07, 2021
6.100
6.820
5.590
6.370
46,599,216
+1.43(+28.95%)
Sep 03, 2021
4.950
5.120
4.900
4.940
1,342,645
+0.00(+0.00%)
Sep 02, 2021
5.050
5.090
4.920
4.940
1,189,579
-0.11(-2.18%)
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.