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
Aptose Bioscns
(NQ:
APTO
)
0.3990
-0.0010 (-0.25%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Sep 30, 2016
2.210
2.270
2.150
2.250
8,735
+0.04(+1.81%)
Sep 29, 2016
2.220
2.252
2.200
2.210
24,682
-0.01(-0.45%)
Sep 28, 2016
2.260
2.270
2.125
2.220
7,128
-0.03(-1.33%)
Sep 27, 2016
2.240
2.260
2.050
2.250
36,550
+0.02(+0.90%)
Sep 26, 2016
2.101
2.250
2.100
2.230
9,095
+0.08(+3.72%)
Sep 23, 2016
2.150
2.230
2.140
2.150
19,140
-0.00(-0.00%)
Sep 22, 2016
2.200
2.200
2.080
2.150
14,092
-0.05(-2.27%)
Sep 21, 2016
2.230
2.240
2.190
2.200
19,403
+0.00(+0.00%)
Sep 20, 2016
2.260
2.260
2.150
2.200
27,577
-0.06(-2.65%)
Sep 19, 2016
2.270
2.270
2.190
2.260
47,487
+0.09(+4.15%)
Sep 16, 2016
2.100
2.180
2.100
2.170
10,057
+0.02(+0.93%)
Sep 15, 2016
2.160
2.205
2.085
2.150
20,039
-0.04(-1.83%)
Sep 14, 2016
2.160
2.190
2.150
2.190
27,691
+0.09(+4.29%)
Sep 13, 2016
2.260
2.260
2.100
2.100
22,248
-0.05(-2.23%)
Sep 12, 2016
2.080
2.269
2.040
2.148
83,247
+0.07(+3.27%)
Sep 09, 2016
2.020
2.080
1.920
2.080
45,706
+0.07(+3.30%)
Sep 08, 2016
2.000
2.050
1.990
2.014
19,332
+0.01(+0.68%)
Sep 07, 2016
2.150
2.167
1.990
2.000
76,094
-0.15(-6.98%)
Sep 06, 2016
2.220
2.220
2.100
2.150
58,029
-0.05(-2.27%)
Sep 02, 2016
2.050
2.200
2.200
2.200
37,600
+0.16(+7.84%)
Sep 01, 2016
2.030
2.090
2.010
2.040
28,185
-0.00(-0.00%)
Aug 31, 2016
2.120
2.120
2.030
2.040
54,539
-0.05(-2.39%)
Aug 30, 2016
2.140
2.250
2.090
2.090
72,743
-0.09(-4.13%)
Aug 29, 2016
2.200
2.200
2.111
2.180
22,937
-0.02(-0.91%)
Aug 26, 2016
2.120
2.200
2.049
2.200
51,099
+0.12(+5.77%)
Aug 25, 2016
2.060
2.170
2.020
2.080
13,434
+0.02(+1.07%)
Aug 24, 2016
2.130
2.159
2.010
2.058
74,560
-0.06(-2.92%)
Aug 23, 2016
2.140
2.250
2.110
2.120
15,963
-0.02(-0.93%)
Aug 22, 2016
2.190
2.270
2.130
2.140
17,204
-0.08(-3.60%)
Aug 19, 2016
2.280
2.290
2.150
2.220
46,586
-0.05(-2.20%)
Aug 18, 2016
2.200
2.270
2.180
2.270
12,194
+0.05(+2.05%)
Aug 17, 2016
2.280
2.280
2.150
2.224
26,997
-0.04(-1.58%)
Aug 16, 2016
2.230
2.320
2.170
2.260
75,340
+0.06(+2.73%)
Aug 15, 2016
2.270
2.270
2.160
2.200
38,661
-0.02(-0.90%)
Aug 12, 2016
2.300
2.320
2.180
2.220
44,693
-0.10(-4.31%)
Aug 11, 2016
2.370
2.430
2.280
2.320
120,906
+0.02(+0.87%)
Aug 10, 2016
2.460
2.500
2.230
2.300
101,540
-0.26(-10.16%)
Aug 09, 2016
2.480
2.560
2.370
2.560
25,461
+0.08(+3.23%)
Aug 08, 2016
2.420
2.480
2.380
2.480
11,430
+0.03(+1.22%)
Aug 05, 2016
2.490
2.500
2.420
2.450
7,739
-0.05(-2.00%)
Aug 04, 2016
2.460
2.510
2.460
2.500
2,502
+0.01(+0.40%)
Aug 03, 2016
2.490
2.530
2.460
2.490
16,889
-0.02(-0.80%)
Aug 02, 2016
2.510
2.550
2.450
2.510
7,759
+0.00(+0.00%)
Aug 01, 2016
2.540
2.590
2.400
2.510
12,976
-0.01(-0.40%)
Jul 29, 2016
2.530
2.570
2.400
2.520
52,941
+0.02(+0.83%)
Jul 28, 2016
2.480
2.505
2.420
2.499
18,296
-0.02(-0.82%)
Jul 27, 2016
2.500
2.540
2.450
2.520
20,677
+0.01(+0.40%)
Jul 26, 2016
2.630
2.630
2.440
2.510
32,626
+0.07(+2.87%)
Jul 25, 2016
2.540
2.540
2.360
2.440
107,742
-0.09(-3.56%)
Jul 22, 2016
2.580
2.640
2.500
2.530
26,754
-0.08(-3.07%)
Jul 21, 2016
2.530
2.650
2.530
2.610
28,334
+0.05(+1.95%)
Jul 20, 2016
2.630
2.630
2.520
2.560
23,208
-0.07(-2.66%)
Jul 19, 2016
2.500
2.630
2.480
2.630
29,691
+0.16(+6.48%)
Jul 18, 2016
2.460
2.486
2.400
2.470
3,498
+0.02(+0.82%)
Jul 15, 2016
2.520
2.520
2.443
2.450
21,671
-0.04(-1.61%)
Jul 14, 2016
2.560
2.560
2.400
2.490
16,864
+0.00(+0.00%)
Jul 13, 2016
2.500
2.550
2.450
2.490
14,905
-0.01(-0.40%)
Jul 12, 2016
2.470
2.540
2.470
2.500
41,067
+0.04(+1.63%)
Jul 11, 2016
2.530
2.550
2.400
2.460
14,272
-0.07(-2.77%)
Jul 08, 2016
2.430
2.580
2.420
2.530
24,468
+0.08(+3.27%)
Jul 07, 2016
2.560
2.820
2.370
2.450
32,027
-0.07(-2.78%)
Jul 05, 2016
2.490
2.530
2.420
2.520
32,378
+0.06(+2.44%)
Jul 01, 2016
2.460
2.460
2.460
2.460
17,200
+0.01(+0.41%)
Jun 30, 2016
2.350
2.500
2.350
2.450
50,147
+0.06(+2.51%)
Jun 29, 2016
2.370
2.400
2.330
2.390
30,219
+0.06(+2.58%)
Jun 28, 2016
2.190
2.380
2.172
2.330
25,069
+0.14(+6.15%)
Jun 27, 2016
2.300
2.300
2.120
2.195
44,997
-0.12(-4.98%)
Jun 24, 2016
2.388
2.420
2.130
2.310
70,690
-0.13(-5.33%)
Jun 23, 2016
2.420
2.500
2.330
2.440
97,298
+0.00(+0.00%)
Jun 22, 2016
2.570
2.570
2.340
2.440
87,640
-0.15(-5.79%)
Jun 21, 2016
2.700
2.850
2.528
2.590
49,737
-0.10(-3.72%)
Jun 20, 2016
2.750
2.770
2.510
2.690
43,764
-0.01(-0.37%)
Jun 17, 2016
2.780
2.995
2.670
2.700
79,035
-0.10(-3.57%)
Jun 16, 2016
2.810
2.810
2.720
2.800
32,579
-0.04(-1.41%)
Jun 15, 2016
2.840
2.900
2.760
2.840
64,517
-0.02(-0.70%)
Jun 14, 2016
2.830
2.900
2.790
2.860
41,875
+0.11(+4.00%)
Jun 13, 2016
3.500
3.500
2.750
2.750
104,182
-0.21(-7.09%)
Jun 10, 2016
3.950
4.300
2.300
2.960
1,193,723
-0.12(-3.90%)
Jun 09, 2016
3.100
3.100
2.950
3.080
45,258
+0.12(+4.05%)
Jun 08, 2016
2.900
3.090
2.611
2.960
28,019
+0.26(+9.63%)
Jun 07, 2016
2.700
2.740
2.634
2.700
6,882
+0.00(+0.00%)
Jun 06, 2016
2.690
2.700
2.643
2.700
4,563
+0.00(+0.00%)
Jun 03, 2016
2.570
2.816
2.570
2.700
5,538
+0.04(+1.50%)
Jun 02, 2016
2.619
2.690
2.600
2.660
9,153
-0.04(-1.48%)
Jun 01, 2016
2.710
2.710
2.592
2.700
9,693
+0.01(+0.37%)
May 31, 2016
2.670
2.740
2.630
2.690
6,017
+0.03(+1.13%)
May 27, 2016
2.710
2.660
2.660
2.660
3,100
-0.04(-1.48%)
May 26, 2016
2.750
2.750
2.690
2.700
3,272
-0.03(-1.10%)
May 25, 2016
2.680
2.750
2.680
2.730
15,880
+0.04(+1.49%)
May 24, 2016
2.720
2.800
2.690
2.690
7,241
-0.04(-1.63%)
May 23, 2016
2.770
2.770
2.690
2.735
1,559
+0.02(+0.91%)
May 20, 2016
2.700
2.770
2.700
2.710
10,626
-0.02(-0.73%)
May 19, 2016
2.720
2.780
2.600
2.730
27,222
-0.01(-0.36%)
May 18, 2016
2.760
2.805
2.680
2.740
11,318
-0.01(-0.36%)
May 17, 2016
2.640
2.830
2.600
2.750
31,838
+0.15(+5.77%)
May 16, 2016
2.600
2.620
2.570
2.600
12,642
+0.03(+1.17%)
May 13, 2016
2.560
2.596
2.510
2.570
7,224
-0.03(-1.15%)
May 12, 2016
2.570
2.600
2.470
2.600
8,555
+0.03(+1.17%)
May 11, 2016
2.500
2.620
2.440
2.570
15,279
-0.01(-0.39%)
May 10, 2016
2.460
2.580
2.420
2.580
16,935
+0.28(+12.17%)
May 09, 2016
2.480
2.690
2.300
2.300
12,320
-0.19(-7.63%)
May 06, 2016
2.540
2.661
2.460
2.490
17,604
-0.11(-4.23%)
May 05, 2016
2.540
2.650
2.540
2.600
40,937
-0.05(-1.89%)
May 04, 2016
2.510
2.800
2.420
2.650
59,467
+0.11(+4.33%)
May 03, 2016
2.480
2.550
2.480
2.540
22,144
+0.09(+3.67%)
May 02, 2016
2.540
2.540
2.440
2.450
7,021
+0.01(+0.41%)
Apr 29, 2016
2.420
2.460
2.330
2.440
15,406
+0.04(+1.67%)
Apr 28, 2016
2.400
2.520
2.380
2.400
10,617
-0.05(-2.04%)
Apr 27, 2016
2.480
2.480
2.390
2.450
18,191
+0.01(+0.41%)
Apr 26, 2016
2.490
2.490
2.400
2.440
11,810
-0.04(-1.61%)
Apr 25, 2016
2.550
2.550
2.480
2.480
22,579
-0.05(-1.98%)
Apr 22, 2016
2.660
2.660
2.490
2.530
35,713
-0.09(-3.44%)
Apr 21, 2016
2.680
2.790
2.550
2.620
19,578
-0.03(-1.13%)
Apr 20, 2016
2.540
2.650
2.540
2.650
26,016
+0.11(+4.33%)
Apr 19, 2016
2.620
2.650
2.540
2.540
15,397
-0.09(-3.42%)
Apr 18, 2016
2.620
2.640
2.570
2.630
18,296
+0.05(+1.94%)
Apr 15, 2016
2.650
2.730
2.570
2.580
16,436
-0.12(-4.44%)
Apr 14, 2016
2.630
2.746
2.590
2.700
29,923
+0.09(+3.45%)
Apr 13, 2016
2.670
2.670
2.580
2.610
12,287
-0.03(-1.14%)
Apr 12, 2016
2.740
2.750
2.550
2.640
11,435
-0.11(-4.00%)
Apr 11, 2016
2.650
2.760
2.650
2.750
4,456
+0.08(+2.99%)
Apr 08, 2016
2.690
2.690
2.590
2.670
12,252
+0.00(+0.00%)
Apr 07, 2016
2.680
2.690
2.530
2.670
20,188
+0.11(+4.30%)
Apr 06, 2016
2.630
2.690
2.560
2.560
16,594
+0.04(+1.59%)
Apr 05, 2016
2.680
2.726
2.520
2.520
70,132
-0.21(-7.69%)
Apr 04, 2016
2.860
2.921
2.620
2.730
61,745
-0.20(-6.83%)
Apr 01, 2016
2.840
3.010
2.815
2.930
22,167
-0.07(-2.33%)
Mar 31, 2016
2.710
3.030
2.640
3.000
10,740
+0.29(+10.80%)
Mar 30, 2016
2.851
2.950
2.360
2.708
88,237
-0.38(-12.19%)
Mar 29, 2016
3.130
3.140
2.960
3.083
8,618
+0.03(+1.10%)
Mar 28, 2016
3.150
3.222
3.030
3.050
19,452
-0.05(-1.61%)
Mar 24, 2016
2.950
3.100
3.100
3.100
6,300
+0.02(+0.69%)
Mar 23, 2016
2.950
3.140
2.905
3.079
28,231
+0.13(+4.37%)
Mar 22, 2016
2.750
2.990
2.660
2.950
12,904
+0.20(+7.27%)
Mar 21, 2016
2.740
2.760
2.660
2.750
6,828
+0.10(+3.77%)
Mar 18, 2016
2.470
2.700
1.930
2.650
81,832
+0.08(+3.11%)
Mar 17, 2016
2.550
2.600
2.500
2.570
3,014
+0.07(+2.80%)
Mar 16, 2016
2.600
2.610
2.460
2.500
6,319
-0.05(-1.96%)
Mar 15, 2016
2.690
2.690
2.502
2.550
8,971
-0.01(-0.43%)
Mar 14, 2016
2.590
2.600
2.550
2.561
5,585
-0.08(-2.99%)
Mar 11, 2016
3.000
3.000
2.573
2.640
2,657
+0.02(+0.76%)
Mar 10, 2016
2.690
2.690
2.610
2.620
2,213
-0.08(-2.96%)
Mar 09, 2016
2.710
2.800
2.680
2.700
5,705
-0.07(-2.53%)
Mar 08, 2016
2.860
2.860
2.695
2.770
8,056
-0.06(-2.12%)
Mar 07, 2016
2.680
2.980
2.680
2.830
10,544
+0.15(+5.64%)
Mar 04, 2016
2.750
2.800
2.648
2.679
4,052
+0.06(+2.25%)
Mar 03, 2016
2.650
2.700
2.600
2.620
7,036
-0.02(-0.76%)
Mar 02, 2016
2.640
2.643
2.560
2.640
3,373
-0.06(-2.22%)
Mar 01, 2016
2.800
2.840
2.500
2.700
4,744
-0.07(-2.53%)
Feb 29, 2016
2.770
2.770
2.770
2.770
728
-0.01(-0.36%)
Feb 26, 2016
2.840
2.850
2.780
2.780
3,350
-0.04(-1.42%)
Feb 25, 2016
3.000
3.000
2.820
2.820
2,037
-0.18(-6.00%)
Feb 24, 2016
2.940
3.000
2.440
3.000
6,744
+0.04(+1.35%)
Feb 23, 2016
2.930
2.970
2.840
2.960
3,180
+0.04(+1.36%)
Feb 22, 2016
2.960
3.000
2.890
2.920
9,811
-0.01(-0.33%)
Feb 19, 2016
2.890
2.940
2.651
2.930
15,272
+0.18(+6.55%)
Feb 18, 2016
2.780
2.800
2.720
2.750
10,247
+0.08(+3.00%)
Feb 17, 2016
2.660
2.710
2.570
2.670
13,231
+0.06(+2.30%)
Feb 16, 2016
2.700
2.700
2.530
2.610
8,662
+0.00(+0.17%)
Feb 12, 2016
2.520
2.606
2.606
2.606
12,000
+0.19(+7.67%)
Feb 11, 2016
2.330
2.482
2.240
2.420
7,703
+0.05(+2.11%)
Feb 10, 2016
2.360
2.370
2.270
2.370
7,550
+0.06(+2.60%)
Feb 09, 2016
2.798
2.798
2.260
2.310
20,549
-0.32(-12.17%)
Feb 08, 2016
2.870
2.870
2.430
2.630
13,942
-0.13(-4.71%)
Feb 05, 2016
2.821
2.840
2.540
2.760
22,736
-0.13(-4.50%)
Feb 04, 2016
2.820
3.010
2.820
2.890
7,562
-0.05(-1.70%)
Feb 03, 2016
2.950
2.977
2.840
2.940
7,168
+0.02(+0.68%)
Feb 02, 2016
2.850
2.950
2.798
2.920
13,378
+0.03(+1.04%)
Feb 01, 2016
2.920
2.975
2.750
2.890
26,354
-0.05(-1.70%)
Jan 29, 2016
2.910
3.000
2.901
2.940
13,301
-0.03(-1.01%)
Jan 28, 2016
3.070
3.070
2.880
2.970
20,570
+0.05(+1.71%)
Jan 27, 2016
3.410
3.410
2.739
2.920
32,472
+0.02(+0.69%)
Jan 26, 2016
2.610
2.900
2.580
2.900
28,923
+0.34(+13.28%)
Jan 25, 2016
2.540
2.850
2.450
2.560
17,307
+0.07(+2.81%)
Jan 22, 2016
2.380
2.500
2.360
2.490
20,152
+0.22(+9.70%)
Jan 21, 2016
2.200
2.280
2.150
2.270
9,200
+0.13(+6.07%)
Jan 20, 2016
2.060
2.140
2.050
2.140
4,983
+0.07(+3.38%)
Jan 19, 2016
2.210
2.210
2.060
2.070
10,040
-0.05(-2.36%)
Jan 15, 2016
2.110
2.120
2.120
2.120
6,400
+0.02(+0.95%)
Jan 14, 2016
2.056
2.138
2.056
2.100
3,591
-0.01(-0.47%)
Jan 13, 2016
2.160
2.170
2.030
2.110
8,573
-0.05(-2.31%)
Jan 12, 2016
2.370
2.370
2.100
2.160
14,006
-0.12(-5.26%)
Jan 11, 2016
2.400
2.485
2.250
2.280
8,457
-0.04(-1.72%)
Jan 08, 2016
2.350
2.350
2.200
2.320
11,445
+0.02(+0.87%)
Jan 07, 2016
2.260
2.300
2.060
2.300
17,088
-0.01(-0.43%)
Jan 06, 2016
2.440
2.440
2.280
2.310
6,170
-0.17(-6.85%)
Jan 05, 2016
2.520
2.610
2.410
2.480
16,269
-0.08(-3.13%)
Jan 04, 2016
2.650
2.650
2.450
2.560
24,143
+0.03(+1.19%)
Dec 31, 2015
2.550
2.530
2.530
2.530
7,500
-0.03(-1.17%)
Dec 30, 2015
2.500
2.600
2.500
2.560
6,532
+0.00(+0.00%)
Dec 29, 2015
2.640
2.640
2.510
2.560
16,902
-0.00(-0.19%)
Dec 28, 2015
2.670
2.680
2.450
2.565
14,041
-0.03(-1.20%)
Dec 24, 2015
2.740
2.596
2.596
2.596
5,900
-0.10(-3.85%)
Dec 23, 2015
2.870
2.870
2.670
2.700
7,874
-0.09(-3.22%)
Dec 22, 2015
2.700
2.810
2.680
2.790
15,185
+0.09(+3.33%)
Dec 21, 2015
2.810
2.820
2.700
2.700
6,076
-0.14(-4.93%)
Dec 18, 2015
2.560
2.840
2.510
2.840
45,827
+0.34(+13.60%)
Dec 17, 2015
2.550
2.550
2.437
2.500
16,854
+0.02(+0.81%)
Dec 16, 2015
2.510
2.510
2.244
2.480
17,765
+0.04(+1.64%)
Dec 15, 2015
2.340
2.537
2.330
2.440
23,782
+0.11(+4.72%)
Dec 14, 2015
2.170
2.456
2.170
2.330
17,576
+0.05(+2.19%)
Dec 11, 2015
2.660
2.720
2.280
2.280
53,796
-0.30(-11.66%)
Dec 10, 2015
2.526
2.581
2.390
2.581
37,610
+0.07(+2.69%)
Dec 09, 2015
2.650
2.650
2.400
2.514
12,275
-0.18(-6.56%)
Dec 08, 2015
2.450
2.710
2.450
2.690
22,586
+0.21(+8.62%)
Dec 07, 2015
2.550
2.584
2.300
2.477
34,582
-0.11(-4.38%)
Dec 04, 2015
2.610
2.660
2.330
2.590
52,707
-0.02(-0.77%)
Dec 03, 2015
2.850
2.890
2.550
2.610
47,726
-0.29(-10.12%)
Dec 02, 2015
3.140
3.140
2.850
2.904
47,500
-0.11(-3.52%)
Dec 01, 2015
2.950
3.050
2.940
3.010
45,563
+0.06(+2.03%)
Nov 30, 2015
3.060
3.060
2.900
2.950
52,934
-0.12(-3.91%)
Nov 27, 2015
3.270
3.270
3.000
3.070
34,754
-0.07(-2.23%)
Nov 25, 2015
3.420
3.140
3.140
3.140
84,500
-0.35(-10.03%)
Nov 24, 2015
3.110
3.490
2.950
3.490
119,182
+0.42(+13.68%)
Nov 23, 2015
3.000
3.071
2.670
3.070
170,189
+0.56(+22.31%)
Nov 20, 2015
4.310
4.330
2.500
2.510
457,434
-2.80(-52.73%)
Nov 19, 2015
5.430
5.480
5.310
5.310
6,300
-0.14(-2.57%)
Nov 18, 2015
5.404
5.480
5.404
5.450
9,528
-0.01(-0.18%)
Nov 17, 2015
5.690
5.690
5.320
5.460
22,766
-0.23(-4.04%)
Nov 16, 2015
5.622
5.810
5.410
5.690
9,930
+0.21(+3.83%)
Nov 13, 2015
5.700
5.700
5.430
5.480
14,086
-0.31(-5.35%)
Nov 12, 2015
6.100
6.100
5.640
5.790
19,582
-0.21(-3.50%)
Nov 11, 2015
5.880
6.240
5.630
6.000
38,502
+0.13(+2.21%)
Nov 10, 2015
5.500
5.870
5.460
5.870
13,865
+0.41(+7.51%)
Nov 09, 2015
5.590
5.800
5.450
5.460
18,400
-0.22(-3.87%)
Nov 06, 2015
5.794
5.794
5.680
5.680
2,246
-0.25(-4.21%)
Nov 05, 2015
6.090
6.270
5.630
5.930
35,740
-0.11(-1.82%)
Nov 04, 2015
5.960
6.060
5.590
6.040
19,493
+0.14(+2.37%)
Nov 03, 2015
6.280
6.280
5.640
5.900
38,855
-0.38(-6.05%)
Nov 02, 2015
5.800
6.400
5.800
6.280
90,464
+0.56(+9.79%)
Oct 30, 2015
5.050
6.000
5.050
5.720
61,209
+0.40(+7.52%)
Oct 29, 2015
5.490
5.560
5.320
5.320
57,052
-0.09(-1.66%)
Oct 28, 2015
5.050
5.450
5.050
5.410
20,970
+0.41(+8.20%)
Oct 27, 2015
4.660
5.130
4.250
5.000
58,649
+0.39(+8.46%)
Oct 26, 2015
4.170
4.890
4.170
4.610
49,374
+0.46(+11.08%)
Oct 23, 2015
3.950
4.230
3.850
4.150
48,525
+0.29(+7.51%)
Oct 22, 2015
3.940
3.970
3.720
3.860
11,568
+0.01(+0.26%)
Oct 21, 2015
3.956
3.956
3.700
3.850
11,777
-0.13(-3.27%)
Oct 20, 2015
4.030
4.079
3.680
3.980
10,692
-0.01(-0.25%)
Oct 19, 2015
4.070
4.100
3.810
3.990
10,900
-0.15(-3.62%)
Oct 16, 2015
4.130
4.140
4.100
4.140
576
+0.04(+0.98%)
Oct 15, 2015
4.150
4.180
4.060
4.100
7,590
-0.01(-0.24%)
Oct 14, 2015
4.170
4.170
3.990
4.110
10,974
-0.06(-1.44%)
Oct 13, 2015
4.000
4.230
3.935
4.170
36,154
+0.17(+4.25%)
Oct 12, 2015
4.180
4.180
3.980
4.000
6,158
-0.14(-3.38%)
Oct 09, 2015
4.110
4.174
4.100
4.140
3,506
+0.03(+0.73%)
Oct 08, 2015
4.100
4.130
4.060
4.110
10,055
+0.01(+0.24%)
Oct 07, 2015
4.144
4.150
3.930
4.100
11,558
-0.08(-1.84%)
Oct 06, 2015
4.180
4.180
4.010
4.177
3,546
-0.02(-0.55%)
Oct 05, 2015
4.290
4.360
4.120
4.200
9,891
-0.08(-1.87%)
Oct 02, 2015
4.250
4.340
4.140
4.280
8,733
-0.10(-2.28%)
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.