Sign In
|
Register
|
About Pleasanton
|
Contact Us
Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast
|
Traffic
Pleasanton News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
Pleasanton Gas Prices
Ski And Snow Reports
Financial Markets
American
Asian
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Cajun
Chinese
Coffee Houses
Deli
Fast Food
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Thai
Vietnamese
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Accommodations
Hotel and Motel Management
Hotels & Resorts
Vacation Rentals
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Amusement & Water Parks
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
General Attractions
Golfing
Horseback Riding
Movie Theatres
Museums
Theatre
Tours
Wineries & Tasting Rooms
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Food Products & Vitamins
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Plastic Surgeons
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Chambers of Commerce
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Data Processing Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Environmental Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Photography
Printing & Publishing
Public Relations & Publicity
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Staffing & Support Services
Translators & Interpreters
Video Production
Waste Management & Recycling
Commercial Contractors
Motor Freight Transportation and Warehousing
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Plumbing
Pools, Spas & Saunas
Roofing
Solar Power
Special Trade Contractors
Domestic Services
Child Care Services
House sitting
Housecleaning
Personal Chef
Pet Sitting and Day Care
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Federal Government
National Government
Political Organizations
Post Offices
State Government
Health and Medicine
Alternative Medicine / Acupuncture
Animal Health
Chiropractors
Counseling
Dentistry
Drug Stores & Pharmacies
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Tools
Insurance
Agents & Brokers
Health
Life
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Import / Export / Wholesale
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Exhibit Designers
Lodging
Meeting Planners
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Live Music
Night Clubs
Outdoor Living & Spas
Personal Service
Barbers, Beauty Salons & Spas
Car Wash
Child Care
Dry Cleaning and Laundry
Shoe Repair
Tailors and Alterations
Tattoos & Body Piercing
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Plastic Surgeon
Real Estate
Appraisers
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
American
Asian
Bagels
Bakery
Barbecue
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Continental
Deli
Fast Food
Filipino
Fusion
German
Greek
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Korean
Latin American
Mediterranean
Mexican
Pizza
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tex-Mex
Thai
Vegetarian
Vietnamese
Wine Bars & Tasting Rooms
Shopping
Accessories
Antiques
Auctions
Auto, Window Glass
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Computer and Computer Software
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Guns & Gunsmiths
Health Food Stores
Home Improvement
Jewelry
Men's Clothing Stores
Office Supplies & Service
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Sports & Recreation
Arenas and Venues
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Bowling Alleys
Camping & Parks
Dance Clubs & Studios, Instruction
Docks & Marinas
Equestrian
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Health Clubs
Instruction
Martial Arts
Recreation Facilities
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Semiconductor
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Transportation
Your Business Here
Apartments
Classifieds
Cars
Forums
Coupons
News Archives
Contests
Free Email
Jobs
Search Hotels in Pleasanton
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kindred Biosciences
(NQ:
KIN
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 27, 2021
9.250
9.250
9.250
0
+0.01(+0.11%)
Aug 26, 2021
9.250
9.260
9.240
9.240
2,442,781
+0.00(+0.00%)
Aug 25, 2021
9.250
9.250
9.230
9.240
830,702
-0.01(-0.11%)
Aug 24, 2021
9.240
9.250
9.230
9.250
712,824
+0.02(+0.22%)
Aug 23, 2021
9.240
9.250
9.230
9.230
994,043
+0.00(+0.00%)
Aug 20, 2021
9.220
9.240
9.210
9.230
186,665
+0.00(+0.00%)
Aug 19, 2021
9.230
9.240
9.220
9.230
456,126
+0.00(+0.00%)
Aug 18, 2021
9.220
9.240
9.220
9.230
175,190
+0.01(+0.11%)
Aug 17, 2021
9.240
9.240
9.220
9.220
398,901
-0.01(-0.11%)
Aug 16, 2021
9.220
9.230
9.220
9.230
108,432
+0.01(+0.11%)
Aug 13, 2021
9.220
9.220
9.220
9.220
198,948
+0.00(+0.00%)
Aug 12, 2021
9.230
9.240
9.220
9.220
561,225
-0.02(-0.22%)
Aug 11, 2021
9.220
9.240
9.220
9.240
196,875
+0.00(+0.00%)
Aug 10, 2021
9.220
9.240
9.215
9.240
361,651
+0.01(+0.11%)
Aug 09, 2021
9.226
9.230
9.220
9.230
266,312
+0.02(+0.22%)
Aug 06, 2021
9.210
9.220
9.210
9.210
294,129
-0.01(-0.11%)
Aug 05, 2021
9.230
9.230
9.210
9.220
166,515
+0.00(+0.00%)
Aug 04, 2021
9.220
9.230
9.205
9.220
1,095,014
+0.01(+0.11%)
Aug 03, 2021
9.240
9.240
9.210
9.210
1,091,197
-0.02(-0.22%)
Aug 02, 2021
9.210
9.230
9.200
9.230
3,153,254
+0.11(+1.21%)
Jul 30, 2021
9.080
9.120
9.070
9.120
307,922
+0.04(+0.44%)
Jul 29, 2021
9.120
9.120
9.050
9.080
963,883
-0.03(-0.33%)
Jul 28, 2021
9.080
9.150
9.080
9.110
349,205
+0.03(+0.33%)
Jul 27, 2021
9.110
9.120
9.070
9.080
933,419
-0.03(-0.33%)
Jul 26, 2021
9.140
9.150
9.100
9.110
988,651
-0.02(-0.22%)
Jul 23, 2021
9.150
9.160
9.123
9.130
971,291
-0.04(-0.44%)
Jul 22, 2021
9.160
9.170
9.140
9.170
825,553
+0.02(+0.22%)
Jul 21, 2021
9.140
9.168
9.120
9.150
855,858
+0.03(+0.33%)
Jul 20, 2021
9.130
9.140
9.110
9.120
663,083
+0.00(+0.00%)
Jul 19, 2021
9.120
9.135
9.110
9.120
757,585
+0.00(+0.00%)
Jul 16, 2021
9.150
9.160
9.120
9.120
938,767
-0.02(-0.22%)
Jul 15, 2021
9.170
9.190
9.120
9.140
597,516
-0.04(-0.44%)
Jul 14, 2021
9.190
9.200
9.175
9.180
580,735
-0.02(-0.22%)
Jul 13, 2021
9.180
9.200
9.175
9.200
551,076
+0.02(+0.22%)
Jul 12, 2021
9.160
9.190
9.160
9.180
392,235
+0.03(+0.33%)
Jul 09, 2021
9.140
9.160
9.130
9.150
559,906
+0.01(+0.11%)
Jul 08, 2021
9.170
9.190
9.130
9.140
3,378,790
-0.03(-0.33%)
Jul 07, 2021
9.180
9.220
9.170
9.170
594,753
-0.03(-0.33%)
Jul 06, 2021
9.170
9.200
9.170
9.200
826,017
+0.04(+0.44%)
Jul 02, 2021
9.180
9.190
9.160
9.160
450,259
-0.04(-0.43%)
Jul 01, 2021
9.170
9.210
9.160
9.200
437,624
+0.03(+0.33%)
Jun 30, 2021
9.170
9.200
9.150
9.170
730,089
+0.01(+0.11%)
Jun 29, 2021
9.190
9.200
9.150
9.160
688,736
-0.02(-0.22%)
Jun 28, 2021
9.190
9.200
9.140
9.180
842,196
+0.05(+0.55%)
Jun 25, 2021
9.150
9.220
9.100
9.130
6,625,931
-0.06(-0.65%)
Jun 24, 2021
9.200
9.210
9.180
9.190
612,999
-0.02(-0.22%)
Jun 23, 2021
9.200
9.210
9.180
9.210
1,433,452
+0.01(+0.11%)
Jun 22, 2021
9.200
9.220
9.190
9.200
1,044,010
-0.01(-0.11%)
Jun 21, 2021
9.200
9.220
9.180
9.210
2,077,706
+0.02(+0.22%)
Jun 18, 2021
9.200
9.270
9.175
9.190
2,515,053
+0.00(+0.00%)
Jun 17, 2021
9.210
9.280
9.190
9.190
4,154,778
-0.04(-0.43%)
Jun 16, 2021
9.180
9.265
9.160
9.230
35,027,048
+2.89(+45.58%)
Jun 15, 2021
6.050
6.390
5.935
6.340
469,953
+0.28(+4.62%)
Jun 14, 2021
6.520
6.650
5.845
6.060
523,330
-0.30(-4.72%)
Jun 11, 2021
6.670
6.940
6.320
6.360
429,100
-0.25(-3.78%)
Jun 10, 2021
6.570
6.700
6.410
6.610
274,006
+0.06(+0.92%)
Jun 09, 2021
6.850
6.898
6.530
6.550
423,356
-0.19(-2.82%)
Jun 08, 2021
6.650
6.970
6.550
6.740
692,614
+0.14(+2.12%)
Jun 07, 2021
6.820
6.990
6.120
6.600
954,783
-0.34(-4.90%)
Jun 04, 2021
6.620
7.050
6.400
6.940
2,088,916
+0.21(+3.12%)
Jun 03, 2021
5.350
7.450
5.200
6.730
4,440,630
+1.29(+23.71%)
Jun 02, 2021
4.830
5.480
4.830
5.440
895,207
+0.75(+15.99%)
Jun 01, 2021
4.700
4.830
4.641
4.690
171,181
-0.14(-2.90%)
May 28, 2021
4.830
4.890
4.800
4.830
105,194
+0.04(+0.84%)
May 27, 2021
4.800
4.880
4.750
4.790
117,238
+0.00(+0.00%)
May 26, 2021
4.600
4.800
4.570
4.790
84,084
+0.22(+4.81%)
May 25, 2021
4.810
4.850
4.570
4.570
113,132
-0.23(-4.79%)
May 24, 2021
4.810
4.990
4.720
4.800
165,808
+0.01(+0.21%)
May 21, 2021
4.820
4.890
4.720
4.790
114,690
+0.06(+1.27%)
May 20, 2021
4.580
4.800
4.540
4.730
184,603
+0.15(+3.28%)
May 19, 2021
4.620
4.690
4.490
4.580
237,177
-0.15(-3.17%)
May 18, 2021
4.760
4.920
4.710
4.730
188,838
-0.03(-0.63%)
May 17, 2021
4.370
4.890
4.290
4.760
387,514
+0.41(+9.43%)
May 14, 2021
4.250
4.500
4.230
4.350
121,542
+0.13(+3.08%)
May 13, 2021
4.350
4.405
4.220
4.220
199,908
-0.08(-1.86%)
May 12, 2021
4.400
4.460
4.250
4.300
295,737
-0.13(-2.93%)
May 11, 2021
4.400
4.500
4.250
4.430
325,545
-0.02(-0.45%)
May 10, 2021
4.650
4.710
4.450
4.450
205,116
-0.18(-3.89%)
May 07, 2021
4.620
4.660
4.550
4.630
292,202
+0.01(+0.22%)
May 06, 2021
4.670
4.790
4.420
4.620
294,450
-0.03(-0.65%)
May 05, 2021
4.870
4.940
4.630
4.650
283,427
-0.21(-4.32%)
May 04, 2021
5.020
5.050
4.820
4.860
239,734
-0.16(-3.19%)
May 03, 2021
5.020
5.070
4.920
5.020
232,502
+0.02(+0.40%)
Apr 30, 2021
4.750
5.050
4.750
5.000
483,500
+0.21(+4.38%)
Apr 29, 2021
4.870
4.950
4.730
4.790
115,922
-0.05(-1.03%)
Apr 28, 2021
4.700
4.950
4.680
4.840
321,006
+0.17(+3.64%)
Apr 27, 2021
4.840
4.970
4.630
4.670
351,541
-0.17(-3.51%)
Apr 26, 2021
4.780
4.910
4.710
4.840
220,306
+0.09(+1.89%)
Apr 23, 2021
4.850
4.950
4.660
4.750
418,900
-0.08(-1.66%)
Apr 22, 2021
4.960
5.010
4.808
4.830
284,161
-0.16(-3.21%)
Apr 21, 2021
4.770
5.070
4.750
4.990
307,610
+0.28(+5.94%)
Apr 20, 2021
4.620
4.760
4.480
4.710
524,771
+0.06(+1.29%)
Apr 19, 2021
4.810
4.810
4.600
4.650
321,445
-0.20(-4.12%)
Apr 16, 2021
5.020
5.080
4.810
4.850
181,700
-0.12(-2.41%)
Apr 15, 2021
5.020
5.090
4.930
4.970
192,040
+0.00(+0.00%)
Apr 14, 2021
4.940
5.070
4.920
4.970
107,706
+0.04(+0.81%)
Apr 13, 2021
4.970
5.040
4.820
4.930
163,963
-0.06(-1.20%)
Apr 12, 2021
5.080
5.150
4.950
4.990
222,722
-0.14(-2.73%)
Apr 09, 2021
4.990
5.250
4.970
5.130
247,400
+0.10(+1.99%)
Apr 08, 2021
4.920
5.080
4.900
5.030
211,383
+0.11(+2.24%)
Apr 07, 2021
5.400
5.420
4.890
4.920
417,803
-0.53(-9.72%)
Apr 06, 2021
5.100
5.720
5.060
5.450
674,659
+0.31(+6.03%)
Apr 05, 2021
5.100
5.440
4.880
5.140
1,598,847
+0.14(+2.80%)
Apr 01, 2021
5.000
5.030
4.850
5.000
371,900
+0.03(+0.60%)
Mar 31, 2021
4.570
4.990
4.470
4.970
2,781,551
+0.44(+9.71%)
Mar 30, 2021
4.500
4.588
4.435
4.530
158,078
+0.03(+0.67%)
Mar 29, 2021
4.570
4.640
4.490
4.500
185,304
-0.09(-1.96%)
Mar 26, 2021
4.580
4.620
4.500
4.590
190,400
+0.05(+1.10%)
Mar 25, 2021
4.370
4.570
4.240
4.540
374,972
+0.12(+2.71%)
Mar 24, 2021
4.710
4.710
4.390
4.420
182,834
-0.19(-4.12%)
Mar 23, 2021
4.810
4.875
4.540
4.610
206,420
-0.24(-4.95%)
Mar 22, 2021
5.000
5.060
4.800
4.850
172,258
-0.10(-2.02%)
Mar 19, 2021
4.780
4.980
4.710
4.950
392,500
+0.18(+3.77%)
Mar 18, 2021
4.910
5.100
4.770
4.770
193,742
-0.23(-4.60%)
Mar 17, 2021
4.800
5.250
4.790
5.000
1,688,712
+0.06(+1.21%)
Mar 16, 2021
4.990
4.990
4.780
4.940
292,289
-0.03(-0.60%)
Mar 15, 2021
4.860
4.980
4.810
4.970
150,899
+0.07(+1.43%)
Mar 12, 2021
4.800
4.940
4.750
4.900
157,800
+0.04(+0.82%)
Mar 11, 2021
4.790
4.880
4.690
4.860
229,720
+0.17(+3.62%)
Mar 10, 2021
4.720
4.830
4.610
4.690
298,152
+0.00(+0.00%)
Mar 09, 2021
4.610
4.760
4.540
4.690
171,310
+0.13(+2.85%)
Mar 08, 2021
4.780
4.780
4.460
4.560
245,715
-0.22(-4.60%)
Mar 05, 2021
4.420
4.830
4.297
4.780
957,700
+0.39(+8.88%)
Mar 04, 2021
4.450
4.470
4.105
4.390
702,777
-0.06(-1.35%)
Mar 03, 2021
4.560
4.565
4.435
4.450
346,919
-0.11(-2.41%)
Mar 02, 2021
4.630
4.670
4.470
4.560
269,070
+0.02(+0.44%)
Mar 01, 2021
4.630
4.653
4.500
4.540
189,268
+0.03(+0.67%)
Feb 26, 2021
4.610
4.680
4.450
4.510
239,900
-0.08(-1.74%)
Feb 25, 2021
4.730
4.790
4.575
4.590
379,169
-0.14(-2.96%)
Feb 24, 2021
4.790
4.920
4.700
4.730
254,868
-0.02(-0.42%)
Feb 23, 2021
4.670
4.810
4.600
4.750
370,521
-0.15(-3.06%)
Feb 22, 2021
4.860
5.000
4.810
4.900
304,133
-0.01(-0.20%)
Feb 19, 2021
4.930
5.000
4.820
4.910
224,400
+0.00(+0.00%)
Feb 18, 2021
5.020
5.087
4.850
4.910
305,884
-0.20(-3.91%)
Feb 17, 2021
5.211
5.300
5.040
5.110
334,689
-0.17(-3.22%)
Feb 16, 2021
5.250
5.310
5.110
5.280
336,714
+0.08(+1.54%)
Feb 12, 2021
5.205
5.287
5.070
5.200
399,400
-0.04(-0.76%)
Feb 11, 2021
5.380
5.500
5.120
5.240
431,566
-0.03(-0.57%)
Feb 10, 2021
5.530
5.600
5.180
5.270
458,924
-0.12(-2.23%)
Feb 09, 2021
5.660
5.680
5.240
5.390
479,596
+0.01(+0.19%)
Feb 08, 2021
5.180
5.600
5.110
5.380
668,136
+0.30(+5.91%)
Feb 05, 2021
5.200
5.200
4.960
5.080
653,500
+0.04(+0.79%)
Feb 04, 2021
5.050
5.140
4.920
5.040
531,020
+0.05(+1.00%)
Feb 03, 2021
4.970
5.050
4.760
4.990
755,509
+0.04(+0.81%)
Feb 02, 2021
5.150
5.150
4.850
4.950
562,588
-0.05(-1.00%)
Feb 01, 2021
5.170
5.300
4.880
5.000
928,283
+0.00(+0.00%)
Jan 29, 2021
5.090
5.310
4.700
5.000
1,496,700
+0.00(+0.00%)
Jan 28, 2021
4.650
6.000
4.480
5.000
2,657,202
+0.41(+8.93%)
Jan 27, 2021
4.700
4.840
4.517
4.590
280,861
-0.20(-4.18%)
Jan 26, 2021
4.960
4.960
4.750
4.790
267,733
-0.07(-1.44%)
Jan 25, 2021
5.000
5.050
4.650
4.860
224,796
-0.07(-1.42%)
Jan 22, 2021
4.410
4.970
4.330
4.930
1,292,300
+0.48(+10.79%)
Jan 21, 2021
4.480
4.630
4.340
4.450
193,862
+0.01(+0.23%)
Jan 20, 2021
4.550
4.660
4.440
4.440
241,382
-0.10(-2.20%)
Jan 19, 2021
5.040
5.040
4.460
4.540
403,642
-0.41(-8.28%)
Jan 15, 2021
4.990
5.060
4.750
4.950
262,500
-0.05(-1.00%)
Jan 14, 2021
4.880
5.050
4.740
5.000
295,157
+0.15(+3.09%)
Jan 13, 2021
4.970
4.980
4.750
4.850
107,359
-0.15(-3.00%)
Jan 12, 2021
4.990
5.060
4.740
5.000
265,649
+0.18(+3.73%)
Jan 11, 2021
4.950
5.160
4.770
4.820
236,489
-0.21(-4.17%)
Jan 08, 2021
5.130
5.210
4.880
5.030
294,800
-0.12(-2.33%)
Jan 07, 2021
4.900
5.200
4.900
5.150
285,590
+0.26(+5.32%)
Jan 06, 2021
4.650
4.990
4.605
4.890
357,904
+0.31(+6.89%)
Jan 05, 2021
4.410
4.600
4.410
4.575
347,889
+0.12(+2.81%)
Jan 04, 2021
4.310
4.510
4.280
4.450
188,926
+0.14(+3.25%)
Dec 31, 2020
4.310
4.310
4.310
157,105
+0.03(+0.70%)
Dec 30, 2020
4.420
4.450
4.250
4.280
157,105
-0.11(-2.51%)
Dec 29, 2020
4.410
4.443
4.140
4.390
286,601
-0.05(-1.13%)
Dec 28, 2020
4.740
4.765
4.430
4.440
202,512
-0.21(-4.52%)
Dec 24, 2020
4.570
4.730
4.570
4.650
186,200
+0.13(+2.88%)
Dec 23, 2020
4.640
4.730
4.400
4.520
360,708
-0.16(-3.42%)
Dec 22, 2020
4.120
4.690
4.110
4.680
441,354
+0.59(+14.43%)
Dec 21, 2020
4.020
4.190
3.935
4.090
303,642
-0.04(-0.97%)
Dec 18, 2020
4.040
4.210
4.023
4.130
367,500
+0.13(+3.25%)
Dec 17, 2020
3.990
4.120
3.980
4.000
201,598
+0.03(+0.76%)
Dec 16, 2020
4.160
4.200
3.970
3.970
226,188
-0.19(-4.68%)
Dec 15, 2020
4.060
4.270
3.920
4.165
325,530
+0.16(+3.87%)
Dec 14, 2020
4.000
4.161
3.910
4.010
334,999
+0.09(+2.30%)
Dec 11, 2020
3.930
4.110
3.800
3.920
304,000
+0.03(+0.77%)
Dec 10, 2020
3.670
3.920
3.650
3.890
204,060
+0.18(+4.85%)
Dec 09, 2020
3.880
3.900
3.690
3.710
172,331
-0.16(-4.13%)
Dec 08, 2020
3.770
3.930
3.770
3.870
125,302
+0.09(+2.38%)
Dec 07, 2020
4.000
4.000
3.760
3.780
194,508
-0.21(-5.26%)
Dec 04, 2020
3.850
4.000
3.820
3.990
189,200
+0.20(+5.28%)
Dec 03, 2020
3.840
3.870
3.730
3.790
145,989
-0.04(-1.04%)
Dec 02, 2020
3.840
3.890
3.800
3.830
129,867
-0.02(-0.52%)
Dec 01, 2020
3.890
3.950
3.800
3.850
203,721
-0.04(-1.03%)
Nov 30, 2020
3.850
4.040
3.850
3.890
197,855
-0.01(-0.26%)
Nov 27, 2020
3.980
4.025
3.860
3.900
107,800
-0.10(-2.50%)
Nov 25, 2020
4.000
4.090
3.920
4.000
116,800
+0.02(+0.50%)
Nov 24, 2020
3.800
4.000
3.730
3.980
250,347
+0.25(+6.70%)
Nov 23, 2020
3.900
3.910
3.700
3.730
223,389
-0.12(-3.12%)
Nov 20, 2020
3.700
3.960
3.700
3.850
195,900
+0.10(+2.67%)
Nov 19, 2020
3.610
3.770
3.560
3.750
132,986
+0.15(+4.17%)
Nov 18, 2020
3.720
3.805
3.590
3.600
172,070
-0.14(-3.74%)
Nov 17, 2020
3.810
3.850
3.690
3.740
160,172
-0.06(-1.58%)
Nov 16, 2020
3.780
3.890
3.670
3.800
224,129
+0.05(+1.33%)
Nov 13, 2020
3.820
3.930
3.680
3.750
226,700
-0.02(-0.53%)
Nov 12, 2020
3.940
4.120
3.760
3.770
166,445
-0.16(-4.07%)
Nov 11, 2020
3.810
3.930
3.670
3.930
178,496
+0.16(+4.24%)
Nov 10, 2020
3.750
3.830
3.480
3.770
318,833
+0.00(+0.00%)
Nov 09, 2020
3.920
4.080
3.740
3.770
309,741
-0.01(-0.26%)
Nov 06, 2020
3.830
3.860
3.600
3.780
193,800
-0.07(-1.82%)
Nov 05, 2020
3.850
3.920
3.720
3.850
183,446
+0.06(+1.58%)
Nov 04, 2020
3.790
3.910
3.697
3.790
177,364
+0.04(+1.07%)
Nov 03, 2020
3.680
3.780
3.640
3.750
154,693
+0.15(+4.17%)
Nov 02, 2020
3.510
3.620
3.460
3.600
188,798
+0.11(+3.15%)
Oct 30, 2020
3.815
3.815
3.465
3.490
215,500
-0.21(-5.68%)
Oct 29, 2020
3.760
3.850
3.655
3.700
176,442
-0.06(-1.60%)
Oct 28, 2020
3.900
3.900
3.740
3.760
167,576
-0.17(-4.33%)
Oct 27, 2020
4.020
4.060
3.900
3.930
170,131
-0.09(-2.24%)
Oct 26, 2020
4.090
4.140
3.960
4.020
182,848
-0.04(-0.99%)
Oct 23, 2020
4.190
4.190
4.010
4.060
186,100
-0.07(-1.69%)
Oct 22, 2020
4.050
4.180
4.010
4.130
120,649
+0.10(+2.48%)
Oct 21, 2020
4.130
4.150
4.010
4.030
127,733
-0.11(-2.66%)
Oct 20, 2020
4.190
4.206
4.090
4.140
126,363
-0.01(-0.24%)
Oct 19, 2020
4.310
4.370
4.080
4.150
180,513
-0.14(-3.26%)
Oct 16, 2020
4.260
4.400
4.150
4.290
301,700
-0.01(-0.23%)
Oct 15, 2020
4.350
4.430
4.210
4.300
237,366
-0.08(-1.83%)
Oct 14, 2020
4.600
4.600
4.360
4.380
235,529
-0.27(-5.81%)
Oct 13, 2020
4.750
4.840
4.640
4.650
133,290
-0.15(-3.12%)
Oct 12, 2020
4.850
4.850
4.710
4.800
200,513
-0.05(-1.03%)
Oct 09, 2020
4.970
5.020
4.750
4.850
215,300
-0.10(-2.02%)
Oct 08, 2020
5.010
5.050
4.840
4.950
404,538
+0.11(+2.27%)
Oct 07, 2020
4.780
5.050
4.670
4.840
633,177
+0.37(+8.28%)
Oct 06, 2020
4.530
4.680
4.460
4.470
259,934
-0.03(-0.67%)
Oct 05, 2020
4.280
4.560
4.280
4.500
219,825
+0.24(+5.63%)
Oct 02, 2020
4.150
4.410
4.140
4.260
333,600
-0.10(-2.29%)
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.