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
AC Immune S.A.
(NQ:
ACIU
)
2.840
-0.130 (-4.38%)
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 (%)
Aug 31, 2021
12.01
12.61
7.930
8.130
103,049,224
+1.14(+16.31%)
Aug 30, 2021
6.880
7.210
6.800
6.990
142,882
+0.05(+0.72%)
Aug 27, 2021
7.040
7.130
6.920
6.940
100,518
-0.06(-0.86%)
Aug 26, 2021
6.750
7.140
6.740
7.000
160,521
+0.22(+3.24%)
Aug 25, 2021
6.850
7.090
6.670
6.780
217,934
-0.07(-1.02%)
Aug 24, 2021
6.730
6.950
6.730
6.850
150,743
+0.13(+1.93%)
Aug 23, 2021
6.530
6.840
6.500
6.720
186,244
+0.22(+3.38%)
Aug 20, 2021
6.340
6.550
6.220
6.500
76,822
+0.21(+3.34%)
Aug 19, 2021
6.170
6.510
6.130
6.290
98,405
+0.09(+1.45%)
Aug 18, 2021
6.470
6.525
6.200
6.200
224,594
-0.33(-5.05%)
Aug 17, 2021
6.410
6.600
6.340
6.530
127,351
+0.04(+0.62%)
Aug 16, 2021
6.600
6.645
6.350
6.490
151,553
-0.15(-2.26%)
Aug 13, 2021
6.790
6.910
6.610
6.640
107,594
-0.18(-2.64%)
Aug 12, 2021
6.710
6.840
6.620
6.820
81,942
+0.11(+1.64%)
Aug 11, 2021
6.830
6.890
6.560
6.710
175,183
-0.18(-2.61%)
Aug 10, 2021
7.100
7.235
6.890
6.890
121,095
-0.27(-3.77%)
Aug 09, 2021
7.170
7.360
7.160
7.160
99,585
-0.07(-0.97%)
Aug 06, 2021
7.150
7.330
7.020
7.230
77,243
+0.11(+1.54%)
Aug 05, 2021
6.940
7.270
6.880
7.120
103,834
+0.10(+1.42%)
Aug 04, 2021
7.020
7.340
7.020
7.020
149,317
-0.11(-1.54%)
Aug 03, 2021
7.160
7.220
6.990
7.130
134,951
-0.06(-0.83%)
Aug 02, 2021
7.230
7.306
7.070
7.190
138,096
-0.04(-0.55%)
Jul 30, 2021
7.140
7.410
7.020
7.230
300,020
+0.12(+1.69%)
Jul 29, 2021
7.520
7.600
6.959
7.110
384,593
-0.26(-3.53%)
Jul 28, 2021
7.180
7.479
7.160
7.370
265,806
+0.21(+2.93%)
Jul 27, 2021
7.250
7.450
6.940
7.160
443,349
+0.04(+0.56%)
Jul 26, 2021
7.560
7.560
7.094
7.120
145,647
-0.34(-4.56%)
Jul 23, 2021
7.540
7.600
7.282
7.460
181,957
-0.01(-0.13%)
Jul 22, 2021
7.600
7.720
7.460
7.470
114,372
-0.13(-1.71%)
Jul 21, 2021
7.590
7.600
7.360
7.600
101,270
-0.03(-0.39%)
Jul 20, 2021
7.380
7.690
7.285
7.630
130,737
+0.28(+3.81%)
Jul 19, 2021
7.260
7.480
7.150
7.350
94,482
-0.04(-0.54%)
Jul 16, 2021
7.450
7.520
7.290
7.390
87,177
-0.05(-0.67%)
Jul 15, 2021
7.640
7.640
7.260
7.440
104,841
-0.17(-2.23%)
Jul 14, 2021
7.940
7.940
7.600
7.610
173,301
-0.27(-3.43%)
Jul 13, 2021
8.280
8.300
7.841
7.880
237,285
-0.36(-4.37%)
Jul 12, 2021
8.140
8.300
7.990
8.240
235,693
+0.16(+1.98%)
Jul 09, 2021
7.779
8.140
7.779
8.080
199,770
+0.16(+2.02%)
Jul 08, 2021
7.810
7.970
7.620
7.920
249,295
-0.07(-0.88%)
Jul 07, 2021
8.000
8.250
7.750
7.990
243,714
+0.04(+0.50%)
Jul 06, 2021
8.420
8.420
7.850
7.950
486,633
-0.39(-4.68%)
Jul 02, 2021
7.920
8.480
7.849
8.340
507,771
+0.42(+5.30%)
Jul 01, 2021
7.910
8.090
7.800
7.920
608,429
-0.01(-0.13%)
Jun 30, 2021
8.220
8.220
7.820
7.930
274,459
-0.26(-3.17%)
Jun 29, 2021
7.790
8.230
7.750
8.190
295,287
+0.26(+3.28%)
Jun 28, 2021
8.450
8.450
7.855
7.930
331,382
-0.25(-3.06%)
Jun 25, 2021
8.370
8.560
7.993
8.180
338,199
-0.19(-2.27%)
Jun 24, 2021
8.230
8.640
8.160
8.370
509,542
+0.24(+2.95%)
Jun 23, 2021
7.920
8.150
7.800
8.130
207,393
+0.26(+3.30%)
Jun 22, 2021
8.030
8.150
7.810
7.870
296,256
-0.24(-2.96%)
Jun 21, 2021
7.950
8.140
7.710
8.110
430,116
+0.18(+2.27%)
Jun 18, 2021
7.410
7.930
7.280
7.930
846,003
+0.49(+6.59%)
Jun 17, 2021
7.410
7.520
7.260
7.440
230,725
+0.03(+0.40%)
Jun 16, 2021
7.010
7.470
7.010
7.410
316,513
+0.17(+2.35%)
Jun 15, 2021
7.330
7.330
7.100
7.240
292,421
-0.17(-2.29%)
Jun 14, 2021
7.790
7.860
7.320
7.410
469,664
-0.27(-3.52%)
Jun 11, 2021
7.230
7.740
7.150
7.680
912,386
+0.47(+6.52%)
Jun 10, 2021
7.060
7.370
7.000
7.210
315,447
+0.15(+2.12%)
Jun 09, 2021
7.290
7.500
6.970
7.060
510,065
-0.12(-1.67%)
Jun 08, 2021
7.610
7.640
6.760
7.180
1,572,782
-0.84(-10.47%)
Jun 07, 2021
6.300
8.320
6.250
8.020
9,588,010
+1.74(+27.71%)
Jun 04, 2021
6.090
6.370
6.000
6.280
673,335
+0.21(+3.46%)
Jun 03, 2021
6.300
6.400
6.050
6.070
455,530
-0.25(-3.96%)
Jun 02, 2021
7.000
7.168
6.250
6.320
2,420,447
-0.05(-0.78%)
Jun 01, 2021
6.130
6.510
6.120
6.370
709,200
+0.28(+4.60%)
May 28, 2021
6.430
6.550
6.090
6.090
403,637
-0.30(-4.69%)
May 27, 2021
6.410
6.550
6.310
6.390
228,326
-0.01(-0.16%)
May 26, 2021
6.350
6.440
6.160
6.400
720,746
+0.01(+0.16%)
May 25, 2021
6.300
6.460
6.150
6.390
783,203
+0.12(+1.91%)
May 24, 2021
6.310
6.490
6.220
6.270
270,731
-0.03(-0.48%)
May 21, 2021
6.430
6.650
6.280
6.300
646,059
-0.04(-0.63%)
May 20, 2021
6.410
6.580
6.210
6.340
129,405
-0.04(-0.63%)
May 19, 2021
6.300
6.420
6.210
6.380
109,559
+0.01(+0.16%)
May 18, 2021
6.720
6.720
6.330
6.370
149,616
-0.29(-4.35%)
May 17, 2021
6.450
6.740
6.310
6.660
311,161
+0.45(+7.25%)
May 14, 2021
6.150
6.350
6.150
6.210
108,449
+0.03(+0.49%)
May 13, 2021
6.290
6.300
6.040
6.180
96,262
-0.09(-1.44%)
May 12, 2021
6.090
6.340
6.050
6.270
131,782
+0.10(+1.62%)
May 11, 2021
5.950
6.310
5.950
6.170
134,272
+0.07(+1.15%)
May 10, 2021
6.180
6.200
5.900
6.100
179,092
-0.05(-0.81%)
May 07, 2021
6.030
6.250
6.020
6.150
93,641
+0.11(+1.82%)
May 06, 2021
6.210
6.250
5.890
6.040
234,986
-0.23(-3.67%)
May 05, 2021
6.220
6.450
6.210
6.270
65,091
+0.11(+1.79%)
May 04, 2021
6.453
6.525
5.940
6.160
318,420
-0.29(-4.50%)
May 03, 2021
6.810
7.029
6.360
6.450
271,926
-0.31(-4.59%)
Apr 30, 2021
6.820
7.070
6.760
6.760
104,700
-0.08(-1.17%)
Apr 29, 2021
6.910
6.970
6.600
6.840
126,308
-0.10(-1.44%)
Apr 28, 2021
7.210
7.240
6.900
6.940
140,426
-0.20(-2.80%)
Apr 27, 2021
7.320
7.320
7.060
7.140
113,036
+0.04(+0.56%)
Apr 26, 2021
6.780
7.140
6.780
7.100
116,282
+0.32(+4.72%)
Apr 23, 2021
6.950
7.070
6.680
6.780
185,700
-0.14(-2.02%)
Apr 22, 2021
6.830
7.080
6.731
6.920
198,979
+0.08(+1.17%)
Apr 21, 2021
6.500
6.890
6.430
6.840
155,674
+0.33(+5.07%)
Apr 20, 2021
6.470
6.575
6.330
6.510
146,007
+0.00(+0.00%)
Apr 19, 2021
6.720
6.740
6.400
6.510
259,344
-0.22(-3.27%)
Apr 16, 2021
7.040
7.040
6.700
6.730
131,000
-0.33(-4.67%)
Apr 15, 2021
6.890
7.140
6.880
7.060
165,439
+0.19(+2.77%)
Apr 14, 2021
6.740
7.150
6.700
6.870
204,083
+0.20(+3.00%)
Apr 13, 2021
6.620
6.820
6.550
6.670
171,375
+0.05(+0.76%)
Apr 12, 2021
6.840
6.840
6.500
6.620
162,685
-0.25(-3.64%)
Apr 09, 2021
6.950
7.090
6.710
6.870
189,200
-0.04(-0.58%)
Apr 08, 2021
7.030
7.150
6.880
6.910
114,474
-0.10(-1.43%)
Apr 07, 2021
7.010
7.250
6.970
7.010
158,749
-0.08(-1.13%)
Apr 06, 2021
7.570
7.570
7.080
7.090
325,881
-0.53(-6.96%)
Apr 05, 2021
7.750
7.800
7.490
7.620
201,834
-0.07(-0.91%)
Apr 01, 2021
7.620
7.810
7.290
7.690
272,900
+0.08(+1.05%)
Mar 31, 2021
7.490
7.680
7.350
7.610
271,538
+0.27(+3.68%)
Mar 30, 2021
7.670
7.750
7.200
7.340
338,893
-0.45(-5.78%)
Mar 29, 2021
7.730
8.150
7.700
7.790
447,529
+0.16(+2.10%)
Mar 26, 2021
7.820
7.850
7.470
7.630
145,400
-0.13(-1.68%)
Mar 25, 2021
7.450
8.000
7.400
7.760
229,507
+0.06(+0.78%)
Mar 24, 2021
7.920
8.080
7.650
7.700
234,914
+0.03(+0.39%)
Mar 23, 2021
7.650
7.761
7.478
7.670
258,434
-0.04(-0.52%)
Mar 22, 2021
8.000
8.100
7.630
7.710
291,371
-0.27(-3.38%)
Mar 19, 2021
7.800
8.030
7.690
7.980
227,200
+0.20(+2.57%)
Mar 18, 2021
7.780
8.070
7.590
7.780
227,041
-0.11(-1.39%)
Mar 17, 2021
7.790
7.990
7.470
7.890
331,291
-0.03(-0.38%)
Mar 16, 2021
8.160
8.330
7.670
7.920
557,371
-0.16(-1.98%)
Mar 15, 2021
7.750
8.150
7.700
8.080
249,813
+0.28(+3.59%)
Mar 12, 2021
8.010
8.020
7.600
7.800
420,400
-0.23(-2.86%)
Mar 11, 2021
8.000
8.240
7.940
8.030
362,506
+0.20(+2.55%)
Mar 10, 2021
7.710
7.920
7.600
7.830
341,686
+0.26(+3.43%)
Mar 09, 2021
7.710
8.070
7.450
7.570
366,340
-0.06(-0.79%)
Mar 08, 2021
7.440
7.700
7.240
7.630
276,929
+0.20(+2.69%)
Mar 05, 2021
7.500
7.500
7.000
7.430
377,200
+0.10(+1.36%)
Mar 04, 2021
7.190
7.350
6.860
7.330
669,903
+0.00(+0.00%)
Mar 03, 2021
7.860
7.890
7.270
7.330
341,757
-0.40(-5.17%)
Mar 02, 2021
7.660
7.940
7.490
7.730
336,187
+0.14(+1.84%)
Mar 01, 2021
7.730
7.850
7.570
7.590
255,557
+0.00(+0.00%)
Feb 26, 2021
7.570
7.760
7.120
7.590
628,600
-0.07(-0.91%)
Feb 25, 2021
7.990
8.076
7.460
7.660
859,682
-0.35(-4.37%)
Feb 24, 2021
7.710
8.080
7.600
8.010
634,994
+0.50(+6.66%)
Feb 23, 2021
7.780
7.800
7.000
7.510
908,257
-0.48(-6.01%)
Feb 22, 2021
8.170
8.240
7.830
7.990
645,293
-0.02(-0.25%)
Feb 19, 2021
8.140
8.450
7.870
8.010
1,101,000
+0.10(+1.26%)
Feb 18, 2021
8.900
8.920
7.890
7.910
1,210,694
-1.05(-11.72%)
Feb 17, 2021
8.210
9.450
8.100
8.960
2,384,897
+1.04(+13.13%)
Feb 16, 2021
8.350
8.350
7.770
7.920
1,171,761
-0.27(-3.30%)
Feb 12, 2021
8.010
9.200
7.800
8.190
3,351,600
-0.24(-2.85%)
Feb 11, 2021
11.62
12.50
7.960
8.430
27,673,620
+1.12(+15.32%)
Feb 10, 2021
7.650
7.696
7.080
7.310
181,681
-0.34(-4.44%)
Feb 09, 2021
7.740
7.770
7.380
7.650
219,521
+0.00(+0.00%)
Feb 08, 2021
6.820
7.740
6.824
7.650
324,091
+0.60(+8.51%)
Feb 05, 2021
7.150
7.420
6.800
7.050
606,000
-0.13(-1.81%)
Feb 04, 2021
7.360
9.620
6.910
7.180
3,009,345
+0.58(+8.79%)
Feb 03, 2021
6.600
6.850
6.520
6.600
371,980
+0.00(+0.00%)
Feb 02, 2021
6.280
6.710
6.020
6.600
467,361
+0.45(+7.32%)
Feb 01, 2021
6.100
6.200
5.950
6.150
106,966
+0.17(+2.84%)
Jan 29, 2021
6.200
6.300
5.750
5.980
225,600
-0.15(-2.45%)
Jan 28, 2021
5.990
6.180
5.902
6.130
211,839
+0.24(+4.07%)
Jan 27, 2021
6.510
6.750
5.810
5.890
513,304
-0.90(-13.25%)
Jan 26, 2021
6.520
6.810
6.410
6.790
229,322
+0.26(+3.98%)
Jan 25, 2021
6.520
6.740
6.270
6.530
345,941
+0.20(+3.16%)
Jan 22, 2021
6.000
6.360
5.950
6.330
216,900
+0.30(+4.98%)
Jan 21, 2021
6.110
6.180
5.910
6.030
135,025
-0.03(-0.50%)
Jan 20, 2021
6.150
6.280
5.910
6.060
214,648
-0.12(-1.94%)
Jan 19, 2021
6.080
6.300
5.850
6.180
180,839
+0.25(+4.22%)
Jan 15, 2021
6.130
6.180
5.870
5.930
125,000
-0.19(-3.10%)
Jan 14, 2021
5.830
6.240
5.810
6.120
169,784
+0.33(+5.70%)
Jan 13, 2021
6.130
6.200
5.750
5.790
192,459
-0.28(-4.61%)
Jan 12, 2021
6.400
6.520
6.000
6.070
2,446,816
-0.34(-5.30%)
Jan 11, 2021
5.710
7.200
5.670
6.410
1,194,662
+0.63(+10.90%)
Jan 08, 2021
5.680
5.890
5.640
5.780
183,800
+0.10(+1.76%)
Jan 07, 2021
5.600
5.700
5.570
5.680
151,531
+0.13(+2.34%)
Jan 06, 2021
5.420
5.620
5.420
5.550
183,267
+0.05(+0.91%)
Jan 05, 2021
5.300
5.530
5.240
5.500
94,635
+0.18(+3.38%)
Jan 04, 2021
5.180
5.380
4.990
5.320
91,630
+0.15(+2.90%)
Dec 31, 2020
5.170
5.170
5.170
180,082
+0.04(+0.78%)
Dec 30, 2020
5.270
5.340
5.080
5.130
180,082
-0.10(-1.91%)
Dec 29, 2020
5.370
5.370
5.155
5.230
521,203
-0.13(-2.43%)
Dec 28, 2020
5.500
5.550
5.330
5.360
174,404
-0.15(-2.72%)
Dec 24, 2020
5.560
5.560
5.420
5.510
58,500
+0.01(+0.18%)
Dec 23, 2020
5.590
5.590
5.430
5.500
149,552
-0.01(-0.18%)
Dec 22, 2020
5.420
5.540
5.380
5.510
203,290
+0.11(+2.04%)
Dec 21, 2020
5.420
5.440
5.260
5.400
250,885
-0.09(-1.64%)
Dec 18, 2020
5.470
5.600
5.300
5.490
2,361,000
+0.04(+0.73%)
Dec 17, 2020
5.340
5.450
5.260
5.450
323,675
+0.15(+2.83%)
Dec 16, 2020
5.250
5.490
5.190
5.300
200,701
+0.04(+0.76%)
Dec 15, 2020
5.000
5.270
4.913
5.260
251,786
+0.28(+5.62%)
Dec 14, 2020
4.980
5.200
4.920
4.980
213,785
+0.06(+1.22%)
Dec 11, 2020
5.000
5.050
4.870
4.920
85,900
-0.04(-0.81%)
Dec 10, 2020
4.940
5.000
4.810
4.960
272,858
+0.05(+1.02%)
Dec 09, 2020
5.080
5.100
4.850
4.910
192,107
-0.16(-3.16%)
Dec 08, 2020
5.090
5.240
5.000
5.070
412,532
+0.07(+1.40%)
Dec 07, 2020
5.150
5.210
4.980
5.000
491,607
-0.10(-1.96%)
Dec 04, 2020
5.400
5.470
5.000
5.100
964,200
-0.31(-5.73%)
Dec 03, 2020
5.580
5.600
5.380
5.410
90,285
-0.17(-3.05%)
Dec 02, 2020
5.440
5.630
5.320
5.580
82,753
+0.09(+1.64%)
Dec 01, 2020
5.610
5.671
5.441
5.490
118,827
-0.05(-0.90%)
Nov 30, 2020
5.700
5.766
5.470
5.540
101,879
-0.03(-0.54%)
Nov 27, 2020
5.300
5.600
5.300
5.570
156,300
+0.37(+7.12%)
Nov 25, 2020
5.200
5.250
5.050
5.200
196,000
-0.06(-1.14%)
Nov 24, 2020
5.320
5.395
5.220
5.260
85,829
-0.01(-0.19%)
Nov 23, 2020
5.290
5.465
5.250
5.270
136,705
-0.16(-2.95%)
Nov 20, 2020
5.300
5.450
5.226
5.430
119,800
+0.14(+2.65%)
Nov 19, 2020
5.200
5.310
5.130
5.290
194,733
+0.14(+2.72%)
Nov 18, 2020
5.200
5.350
5.120
5.150
154,199
-0.02(-0.39%)
Nov 17, 2020
5.050
5.200
5.000
5.170
163,384
+0.15(+2.99%)
Nov 16, 2020
5.140
5.190
4.960
5.020
143,005
-0.12(-2.33%)
Nov 13, 2020
5.120
5.280
4.976
5.140
204,100
-0.04(-0.77%)
Nov 12, 2020
5.130
5.300
5.010
5.180
148,064
+0.03(+0.58%)
Nov 11, 2020
5.050
5.170
4.950
5.150
174,779
+0.17(+3.41%)
Nov 10, 2020
5.120
5.170
4.940
4.980
139,442
-0.11(-2.16%)
Nov 09, 2020
5.010
5.160
4.800
5.090
373,941
+0.25(+5.17%)
Nov 06, 2020
5.450
5.580
4.790
4.840
485,300
-0.66(-12.00%)
Nov 05, 2020
5.700
5.750
4.980
5.500
434,187
-0.06(-1.08%)
Nov 04, 2020
4.830
5.820
4.750
5.560
2,602,166
+0.80(+16.81%)
Nov 03, 2020
4.710
4.770
4.580
4.760
185,396
+0.18(+3.93%)
Nov 02, 2020
4.840
4.920
4.420
4.580
262,686
-0.24(-4.98%)
Oct 30, 2020
4.780
4.880
4.660
4.820
556,700
+0.06(+1.26%)
Oct 29, 2020
4.680
4.840
4.630
4.760
174,084
+0.08(+1.71%)
Oct 28, 2020
4.860
4.860
4.580
4.680
92,470
-0.26(-5.26%)
Oct 27, 2020
4.850
4.950
4.740
4.940
131,398
+0.09(+1.86%)
Oct 26, 2020
4.990
5.000
4.680
4.850
149,689
-0.14(-2.81%)
Oct 23, 2020
4.800
4.990
4.680
4.990
221,500
+0.22(+4.61%)
Oct 22, 2020
4.440
4.840
4.440
4.770
234,814
+0.30(+6.71%)
Oct 21, 2020
4.660
4.770
4.440
4.470
175,884
-0.18(-3.87%)
Oct 20, 2020
4.810
4.879
4.520
4.650
278,554
-0.12(-2.52%)
Oct 19, 2020
4.950
4.950
4.750
4.770
211,648
-0.11(-2.25%)
Oct 16, 2020
4.810
4.975
4.760
4.880
111,200
+0.06(+1.24%)
Oct 15, 2020
4.910
4.950
4.760
4.820
201,393
-0.14(-2.82%)
Oct 14, 2020
5.000
5.010
4.830
4.960
305,790
-0.03(-0.60%)
Oct 13, 2020
4.980
5.070
4.800
4.990
657,356
-0.03(-0.60%)
Oct 12, 2020
5.200
5.210
4.990
5.020
307,788
-0.11(-2.14%)
Oct 09, 2020
5.070
5.170
4.950
5.130
265,100
+0.10(+1.99%)
Oct 08, 2020
5.010
5.090
4.970
5.030
124,567
+0.05(+1.00%)
Oct 07, 2020
4.940
5.040
4.820
4.980
232,421
+0.04(+0.81%)
Oct 06, 2020
5.020
5.110
4.890
4.940
316,214
-0.08(-1.59%)
Oct 05, 2020
4.830
5.100
4.770
5.020
382,311
+0.17(+3.51%)
Oct 02, 2020
4.730
4.885
4.650
4.850
270,100
+0.00(+0.00%)
Oct 01, 2020
4.960
4.960
4.790
4.850
238,138
-0.03(-0.61%)
Sep 30, 2020
4.810
4.960
4.810
4.880
381,571
+0.07(+1.46%)
Sep 29, 2020
4.690
4.925
4.620
4.810
500,779
+0.03(+0.63%)
Sep 28, 2020
4.800
4.850
4.590
4.780
414,987
-0.00(-0.10%)
Sep 25, 2020
4.950
4.990
4.700
4.785
690,700
-0.06(-1.34%)
Sep 24, 2020
4.800
5.200
4.800
4.850
1,972,635
+0.05(+1.04%)
Sep 23, 2020
5.150
5.650
4.800
4.800
5,727,149
-3.92(-44.95%)
Sep 22, 2020
8.980
9.020
8.645
8.720
126,201
-0.17(-1.91%)
Sep 21, 2020
8.960
8.970
8.545
8.890
355,437
-0.09(-1.00%)
Sep 18, 2020
8.980
8.990
8.735
8.980
220,100
+0.03(+0.34%)
Sep 17, 2020
8.770
8.980
8.720
8.950
164,065
+0.11(+1.24%)
Sep 16, 2020
9.060
9.200
8.700
8.840
232,938
-0.22(-2.43%)
Sep 15, 2020
8.900
9.200
8.790
9.060
317,843
+0.27(+3.07%)
Sep 14, 2020
7.900
8.900
7.880
8.790
409,456
+1.00(+12.84%)
Sep 11, 2020
7.840
7.940
7.680
7.790
145,300
+0.03(+0.39%)
Sep 10, 2020
7.870
8.000
7.700
7.760
195,173
-0.12(-1.52%)
Sep 09, 2020
7.590
7.960
7.570
7.880
263,023
+0.33(+4.37%)
Sep 08, 2020
7.160
7.630
6.910
7.550
411,927
+0.26(+3.57%)
Sep 04, 2020
7.600
7.700
7.230
7.290
278,100
-0.42(-5.45%)
Sep 03, 2020
7.710
7.900
7.560
7.710
219,097
-0.04(-0.52%)
Sep 02, 2020
7.710
7.820
7.360
7.750
211,994
+0.01(+0.13%)
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.