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
)
1.020
-0.010 (-0.97%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2020
7.630
8.320
7.580
7.980
567,107
+0.32(+4.18%)
Sep 29, 2020
7.790
8.010
7.500
7.660
339,986
-0.18(-2.30%)
Sep 28, 2020
8.040
8.125
7.420
7.840
477,537
-0.03(-0.38%)
Sep 25, 2020
7.780
7.915
7.520
7.870
913,300
+0.12(+1.55%)
Sep 24, 2020
7.910
7.980
7.370
7.750
730,684
-0.20(-2.52%)
Sep 23, 2020
8.880
8.880
7.850
7.950
446,947
-0.76(-8.73%)
Sep 22, 2020
9.330
9.330
8.540
8.710
468,327
-0.60(-6.44%)
Sep 21, 2020
10.24
10.24
9.300
9.310
898,850
-1.12(-10.74%)
Sep 18, 2020
10.83
10.83
10.18
10.43
535,900
-0.32(-2.98%)
Sep 17, 2020
10.51
10.93
10.07
10.75
649,683
-0.03(-0.28%)
Sep 16, 2020
10.08
10.79
9.830
10.78
741,329
+0.70(+6.94%)
Sep 15, 2020
9.350
10.08
8.780
10.08
1,016,590
+0.66(+7.01%)
Sep 14, 2020
8.070
10.11
8.030
9.420
2,930,035
+1.48(+18.64%)
Sep 11, 2020
8.110
8.259
7.810
7.940
311,500
-0.16(-1.98%)
Sep 10, 2020
8.070
8.420
8.010
8.100
449,215
+0.10(+1.25%)
Sep 09, 2020
7.890
8.280
7.840
8.000
774,445
+0.11(+1.39%)
Sep 08, 2020
7.770
8.280
7.770
7.890
517,592
-0.05(-0.63%)
Sep 04, 2020
7.770
7.975
7.510
7.940
443,400
+0.12(+1.53%)
Sep 03, 2020
8.250
8.250
7.725
7.820
498,130
-0.56(-6.68%)
Sep 02, 2020
8.600
8.600
8.140
8.380
259,068
-0.14(-1.64%)
Sep 01, 2020
8.590
8.890
8.300
8.520
747,198
-0.18(-2.07%)
Aug 31, 2020
7.790
8.780
7.560
8.700
1,366,286
+0.78(+9.85%)
Aug 28, 2020
8.070
8.780
7.520
7.920
1,461,500
-0.22(-2.70%)
Aug 27, 2020
8.450
8.450
8.040
8.140
288,440
-0.21(-2.51%)
Aug 26, 2020
8.660
8.820
8.330
8.350
182,062
-0.36(-4.13%)
Aug 25, 2020
8.260
8.870
8.060
8.710
499,690
+0.38(+4.56%)
Aug 24, 2020
8.340
8.560
8.210
8.330
244,227
-0.10(-1.19%)
Aug 21, 2020
8.670
8.820
8.300
8.430
505,600
-0.35(-3.99%)
Aug 20, 2020
8.910
9.045
8.650
8.780
286,123
-0.21(-2.34%)
Aug 19, 2020
8.640
9.130
8.550
8.990
427,386
+0.31(+3.57%)
Aug 18, 2020
8.840
9.120
8.500
8.680
778,213
-0.16(-1.81%)
Aug 17, 2020
8.070
8.850
8.050
8.840
712,494
+0.83(+10.36%)
Aug 14, 2020
7.900
8.290
7.650
8.010
938,000
+0.15(+1.91%)
Aug 13, 2020
7.890
7.960
7.620
7.860
373,963
-0.05(-0.63%)
Aug 12, 2020
8.250
8.340
7.760
7.910
615,575
-0.22(-2.71%)
Aug 11, 2020
8.070
8.570
7.970
8.130
844,467
-0.15(-1.81%)
Aug 10, 2020
7.990
8.300
7.910
8.280
444,778
+0.30(+3.76%)
Aug 07, 2020
8.060
8.180
7.870
7.980
875,500
-0.08(-0.99%)
Aug 06, 2020
8.620
8.680
7.890
8.060
1,237,331
-0.66(-7.57%)
Aug 05, 2020
8.830
8.890
8.610
8.720
648,422
-0.20(-2.24%)
Aug 04, 2020
8.910
9.000
8.700
8.920
641,353
-0.13(-1.44%)
Aug 03, 2020
9.250
9.400
8.460
9.050
1,083,644
-0.30(-3.21%)
Jul 31, 2020
9.040
9.400
8.820
9.350
699,100
+0.35(+3.89%)
Jul 30, 2020
8.850
9.120
8.850
9.000
446,410
+0.03(+0.33%)
Jul 29, 2020
8.860
9.130
8.810
8.970
599,399
+0.06(+0.67%)
Jul 28, 2020
9.100
9.100
8.800
8.910
627,488
-0.17(-1.87%)
Jul 27, 2020
8.870
9.160
8.810
9.080
356,054
+0.28(+3.18%)
Jul 24, 2020
9.440
9.551
8.640
8.800
792,300
-0.51(-5.48%)
Jul 23, 2020
9.830
9.920
9.050
9.310
782,053
-0.62(-6.24%)
Jul 22, 2020
9.530
10.49
9.150
9.930
1,285,270
+0.37(+3.87%)
Jul 21, 2020
9.200
10.09
9.090
9.560
1,630,729
+0.50(+5.52%)
Jul 20, 2020
8.510
9.150
8.510
9.060
816,537
+0.46(+5.35%)
Jul 17, 2020
8.560
8.750
8.430
8.600
1,050,000
+0.06(+0.70%)
Jul 16, 2020
8.640
8.705
8.330
8.540
526,543
-0.20(-2.29%)
Jul 15, 2020
8.680
9.240
8.520
8.740
2,024,102
+0.24(+2.82%)
Jul 14, 2020
8.890
9.090
8.460
8.500
1,230,637
-0.44(-4.92%)
Jul 13, 2020
9.200
9.470
8.900
8.940
541,695
-0.29(-3.14%)
Jul 10, 2020
9.290
9.750
9.050
9.230
978,700
-0.08(-0.86%)
Jul 09, 2020
9.290
9.420
8.971
9.310
645,879
-0.09(-0.96%)
Jul 08, 2020
9.720
9.820
9.220
9.400
603,200
-0.28(-2.89%)
Jul 07, 2020
9.550
9.860
9.260
9.680
496,861
+0.21(+2.22%)
Jul 06, 2020
9.710
9.890
9.170
9.470
640,199
-0.32(-3.27%)
Jul 02, 2020
9.700
10.19
9.390
9.790
696,300
-0.20(-2.00%)
Jul 01, 2020
10.35
10.50
9.580
9.990
801,707
-0.02(-0.20%)
Jun 30, 2020
9.140
10.16
9.010
10.01
1,177,876
+0.72(+7.75%)
Jun 29, 2020
9.740
9.790
9.100
9.290
718,984
-0.19(-2.00%)
Jun 26, 2020
9.420
9.800
9.085
9.480
1,016,000
+0.17(+1.83%)
Jun 25, 2020
9.470
9.490
8.930
9.310
1,554,621
-0.28(-2.92%)
Jun 24, 2020
9.530
9.870
9.260
9.590
663,617
-0.04(-0.42%)
Jun 23, 2020
9.490
10.17
9.420
9.630
976,940
+0.08(+0.84%)
Jun 22, 2020
9.980
9.980
9.380
9.550
1,124,587
-0.61(-6.00%)
Jun 19, 2020
9.930
10.23
9.650
10.16
1,415,800
+0.16(+1.60%)
Jun 18, 2020
10.20
10.43
9.830
10.00
533,654
-0.04(-0.40%)
Jun 17, 2020
10.39
10.63
10.00
10.04
617,797
-0.47(-4.47%)
Jun 16, 2020
10.52
10.60
9.990
10.51
967,146
+0.08(+0.77%)
Jun 15, 2020
8.900
10.55
8.850
10.43
1,006,362
+0.49(+4.93%)
Jun 12, 2020
9.870
10.63
9.600
9.940
929,600
+0.37(+3.87%)
Jun 11, 2020
10.25
10.31
9.310
9.570
1,471,061
-1.32(-12.12%)
Jun 10, 2020
11.14
11.20
10.26
10.89
1,380,227
-0.26(-2.33%)
Jun 09, 2020
11.06
11.64
10.85
11.15
908,586
+0.03(+0.27%)
Jun 08, 2020
11.25
11.30
10.67
11.12
1,202,203
-0.13(-1.16%)
Jun 05, 2020
11.05
11.94
11.02
11.25
1,494,300
-0.14(-1.23%)
Jun 04, 2020
11.52
11.97
10.63
11.39
2,051,066
-0.50(-4.21%)
Jun 03, 2020
11.40
12.12
11.21
11.89
5,678,461
-0.21(-1.74%)
Jun 02, 2020
12.32
12.48
11.53
12.10
8,483,292
+0.46(+3.95%)
Jun 01, 2020
9.950
13.40
9.850
11.64
20,657,506
+0.57(+5.15%)
May 29, 2020
10.04
12.77
7.800
11.07
113,528,896
+6.21(+127.78%)
May 28, 2020
4.780
5.100
4.750
4.860
557,403
+0.08(+1.67%)
May 27, 2020
5.290
5.330
4.650
4.780
859,884
-0.52(-9.81%)
May 26, 2020
5.910
6.030
5.270
5.300
1,235,873
-0.47(-8.15%)
May 22, 2020
5.750
6.050
5.550
5.770
1,374,900
-0.10(-1.70%)
May 21, 2020
5.370
5.950
5.020
5.870
1,495,638
+0.40(+7.31%)
May 20, 2020
5.200
5.750
5.180
5.470
556,792
+0.30(+5.80%)
May 19, 2020
5.300
5.470
5.050
5.170
414,164
-0.07(-1.34%)
May 18, 2020
4.920
5.840
4.810
5.240
2,515,997
+0.59(+12.69%)
May 15, 2020
4.300
4.800
4.210
4.650
339,300
+0.30(+6.90%)
May 14, 2020
4.790
4.790
4.050
4.350
806,391
-0.19(-4.19%)
May 13, 2020
4.930
4.990
4.000
4.540
948,914
-0.39(-7.91%)
May 12, 2020
4.800
5.080
4.570
4.930
1,122,141
+0.36(+7.88%)
May 11, 2020
4.680
4.780
4.400
4.570
3,045,994
+0.13(+2.93%)
May 08, 2020
3.610
5.000
3.540
4.440
3,186,000
+0.87(+24.37%)
May 07, 2020
3.660
3.760
3.540
3.570
409,203
-0.07(-1.92%)
May 06, 2020
3.540
3.690
3.360
3.640
334,237
+0.10(+2.82%)
May 05, 2020
3.410
3.550
3.300
3.540
536,603
+0.18(+5.36%)
May 04, 2020
3.330
3.550
3.200
3.360
466,907
+0.01(+0.30%)
May 01, 2020
3.210
3.430
3.210
3.350
178,000
-0.01(-0.30%)
Apr 30, 2020
3.830
3.830
3.310
3.360
546,365
-0.47(-12.27%)
Apr 29, 2020
3.550
3.870
3.400
3.830
358,158
+0.30(+8.50%)
Apr 28, 2020
3.490
3.680
3.400
3.530
228,200
+0.13(+3.82%)
Apr 27, 2020
3.580
3.580
3.370
3.400
121,944
-0.05(-1.45%)
Apr 24, 2020
3.390
3.510
3.280
3.450
83,800
+0.07(+2.07%)
Apr 23, 2020
3.490
3.590
3.370
3.380
104,755
-0.01(-0.29%)
Apr 22, 2020
3.670
3.710
3.340
3.390
153,105
-0.23(-6.35%)
Apr 21, 2020
3.540
3.670
3.430
3.620
112,960
+0.04(+1.12%)
Apr 20, 2020
3.470
3.840
3.450
3.580
284,218
+0.11(+3.17%)
Apr 17, 2020
3.590
3.637
3.380
3.470
198,000
+0.04(+1.17%)
Apr 16, 2020
3.350
3.440
3.190
3.430
197,102
+0.13(+3.94%)
Apr 15, 2020
3.560
3.560
3.110
3.300
282,169
-0.15(-4.35%)
Apr 14, 2020
3.640
3.650
3.270
3.450
469,771
+0.12(+3.60%)
Apr 13, 2020
3.010
3.340
2.930
3.330
297,298
+0.32(+10.63%)
Apr 09, 2020
2.910
3.125
2.830
3.010
361,700
+0.20(+7.12%)
Apr 08, 2020
2.850
2.920
2.770
2.810
90,224
-0.02(-0.71%)
Apr 07, 2020
3.050
3.050
2.810
2.830
148,054
-0.17(-5.67%)
Apr 06, 2020
2.700
3.023
2.600
3.000
189,657
+0.37(+14.07%)
Apr 03, 2020
2.820
2.940
2.570
2.630
80,200
-0.24(-8.36%)
Apr 02, 2020
2.590
2.870
2.540
2.870
287,934
+0.29(+11.24%)
Apr 01, 2020
2.520
2.840
2.520
2.580
194,152
-0.14(-5.15%)
Mar 31, 2020
2.690
2.870
2.551
2.720
137,861
-0.03(-1.09%)
Mar 30, 2020
2.920
2.920
2.720
2.750
254,470
-0.10(-3.51%)
Mar 27, 2020
2.840
3.025
2.690
2.850
580,100
-0.01(-0.35%)
Mar 26, 2020
2.850
3.000
2.780
2.860
193,288
+0.02(+0.70%)
Mar 25, 2020
3.100
3.230
2.770
2.840
362,386
-0.24(-7.79%)
Mar 24, 2020
2.860
3.090
2.840
3.080
449,130
+0.27(+9.61%)
Mar 23, 2020
2.500
2.920
2.500
2.810
309,605
+0.19(+7.25%)
Mar 20, 2020
2.810
2.910
2.560
2.620
365,400
-0.15(-5.42%)
Mar 19, 2020
2.560
2.840
2.550
2.770
300,295
+0.16(+6.13%)
Mar 18, 2020
2.600
2.840
2.500
2.610
505,770
-0.11(-4.04%)
Mar 17, 2020
2.260
2.790
2.260
2.720
359,509
+0.47(+20.89%)
Mar 16, 2020
2.200
2.700
2.000
2.250
1,086,998
-0.47(-17.28%)
Mar 13, 2020
2.520
2.780
2.500
2.720
471,800
+0.09(+3.42%)
Mar 12, 2020
2.800
2.900
2.460
2.630
606,471
-0.31(-10.54%)
Mar 11, 2020
2.990
3.030
2.845
2.940
406,177
-0.12(-3.92%)
Mar 10, 2020
3.000
3.090
2.850
3.060
497,400
+0.10(+3.38%)
Mar 09, 2020
3.280
3.320
2.940
2.960
562,892
-0.53(-15.19%)
Mar 06, 2020
3.660
3.660
3.410
3.490
295,300
-0.23(-6.18%)
Mar 05, 2020
3.380
3.770
3.260
3.720
399,864
+0.26(+7.51%)
Mar 04, 2020
3.580
3.610
3.410
3.460
441,778
-0.04(-1.14%)
Mar 03, 2020
3.510
3.670
3.430
3.500
338,149
-0.05(-1.41%)
Mar 02, 2020
3.650
3.670
3.490
3.550
364,533
-0.07(-1.93%)
Feb 28, 2020
3.420
3.650
3.380
3.620
445,100
-0.04(-1.09%)
Feb 27, 2020
3.450
3.700
3.260
3.660
815,192
+0.15(+4.27%)
Feb 26, 2020
3.480
3.660
3.440
3.510
400,413
+0.09(+2.63%)
Feb 25, 2020
3.600
3.600
3.410
3.420
538,733
-0.16(-4.47%)
Feb 24, 2020
3.620
3.835
3.330
3.580
563,637
-0.17(-4.53%)
Feb 21, 2020
3.940
3.970
3.660
3.750
617,900
-0.20(-5.06%)
Feb 20, 2020
3.960
4.010
3.840
3.950
546,978
-0.03(-0.75%)
Feb 19, 2020
4.030
4.099
3.900
3.980
286,557
-0.04(-1.00%)
Feb 18, 2020
4.130
4.370
3.930
4.020
771,186
+0.00(+0.00%)
Feb 14, 2020
3.960
4.050
3.820
4.020
524,600
+0.05(+1.26%)
Feb 13, 2020
4.130
4.170
3.870
3.970
597,099
-0.20(-4.80%)
Feb 12, 2020
4.190
4.240
4.060
4.170
492,760
+0.01(+0.24%)
Feb 11, 2020
4.220
4.280
4.020
4.160
489,836
-0.03(-0.72%)
Feb 10, 2020
4.060
4.220
4.010
4.190
269,479
+0.11(+2.70%)
Feb 07, 2020
4.050
4.170
4.010
4.080
392,000
-0.07(-1.69%)
Feb 06, 2020
4.500
4.570
4.000
4.150
863,844
-0.35(-7.78%)
Feb 05, 2020
4.040
4.650
4.020
4.500
1,714,377
+0.46(+11.39%)
Feb 04, 2020
3.950
4.052
3.800
4.040
972,352
+0.00(+0.00%)
Feb 03, 2020
3.910
4.050
3.910
4.040
703,862
+0.14(+3.59%)
Jan 31, 2020
4.000
4.000
3.820
3.900
582,900
-0.10(-2.50%)
Jan 30, 2020
3.980
4.050
3.900
4.000
677,989
-0.05(-1.23%)
Jan 29, 2020
4.080
4.340
3.980
4.050
2,055,072
+0.09(+2.27%)
Jan 28, 2020
3.680
4.190
3.680
3.960
1,677,021
+0.28(+7.61%)
Jan 27, 2020
3.840
3.890
3.620
3.680
931,424
-0.24(-6.12%)
Jan 24, 2020
4.030
4.087
3.810
3.920
2,035,000
-0.11(-2.73%)
Jan 23, 2020
4.030
4.130
4.000
4.030
833,670
+0.03(+0.75%)
Jan 22, 2020
4.380
4.600
4.000
4.000
4,029,402
-0.14(-3.38%)
Jan 21, 2020
4.430
4.430
3.700
4.140
1,661,311
-0.38(-8.41%)
Jan 17, 2020
4.510
4.830
4.300
4.520
1,885,600
+0.03(+0.67%)
Jan 16, 2020
4.180
4.720
4.110
4.490
2,986,859
+0.05(+1.13%)
Jan 15, 2020
3.670
4.500
3.480
4.440
4,748,104
+0.40(+9.90%)
Jan 14, 2020
5.530
6.000
3.900
4.040
22,122,816
+0.05(+1.25%)
Jan 13, 2020
2.100
5.840
2.100
3.990
56,058,304
+2.66(+200.00%)
Jan 10, 2020
1.380
1.420
1.300
1.330
325,300
-0.04(-2.92%)
Jan 09, 2020
1.270
1.430
1.260
1.370
385,103
+0.11(+8.73%)
Jan 08, 2020
1.250
1.290
1.230
1.260
144,042
-0.01(-0.79%)
Jan 07, 2020
1.220
1.270
1.200
1.270
164,336
+0.06(+4.96%)
Jan 06, 2020
1.200
1.210
1.160
1.210
220,709
+0.01(+0.83%)
Jan 03, 2020
1.230
1.230
1.160
1.200
230,800
-0.02(-1.64%)
Jan 02, 2020
1.220
1.250
1.150
1.220
345,853
+0.02(+1.67%)
Dec 31, 2019
1.210
1.270
1.160
1.200
413,200
+0.04(+3.45%)
Dec 30, 2019
1.390
1.390
1.150
1.160
668,691
-0.22(-15.94%)
Dec 27, 2019
1.400
1.400
1.370
1.380
341,800
+0.00(+0.00%)
Dec 26, 2019
1.370
1.410
1.320
1.380
463,405
+0.03(+2.22%)
Dec 24, 2019
1.350
1.390
1.300
1.350
291,100
+0.02(+1.50%)
Dec 23, 2019
1.360
1.380
1.280
1.330
487,966
+0.02(+1.53%)
Dec 20, 2019
1.380
1.394
1.280
1.310
1,777,100
-0.08(-5.76%)
Dec 19, 2019
1.360
1.440
1.310
1.390
1,181,583
+0.05(+3.73%)
Dec 18, 2019
1.280
1.380
1.230
1.340
614,395
+0.06(+4.69%)
Dec 17, 2019
1.360
1.370
1.180
1.280
658,647
-0.05(-3.76%)
Dec 16, 2019
1.250
1.390
1.200
1.330
623,282
+0.11(+9.02%)
Dec 13, 2019
1.260
1.290
1.170
1.220
281,500
-0.02(-1.61%)
Dec 12, 2019
1.230
1.300
1.160
1.240
499,461
+0.02(+1.64%)
Dec 11, 2019
1.150
1.300
1.130
1.220
441,693
+0.07(+6.09%)
Dec 10, 2019
1.160
1.190
1.120
1.150
234,005
+0.01(+0.88%)
Dec 09, 2019
1.180
1.180
1.090
1.140
235,635
+0.02(+1.79%)
Dec 06, 2019
1.150
1.190
1.030
1.120
703,500
-0.02(-1.75%)
Dec 05, 2019
1.230
1.230
1.080
1.140
518,218
-0.08(-6.56%)
Dec 04, 2019
1.260
1.290
1.170
1.220
477,170
-0.04(-3.17%)
Dec 03, 2019
1.290
1.290
1.170
1.260
604,731
+0.07(+5.88%)
Dec 02, 2019
1.160
1.210
1.040
1.190
640,040
+0.02(+1.71%)
Nov 29, 2019
0.9700
1.170
0.9600
1.170
339,100
+0.21(+22.50%)
Nov 27, 2019
0.9100
0.9600
0.8610
0.9551
205,800
+0.05(+5.96%)
Nov 26, 2019
0.8743
0.9200
0.8500
0.9014
221,973
+0.02(+2.43%)
Nov 25, 2019
0.8400
0.9700
0.8400
0.8800
599,310
+0.04(+5.31%)
Nov 22, 2019
0.8348
0.8765
0.7900
0.8356
236,800
+0.02(+1.87%)
Nov 21, 2019
0.8851
0.9400
0.8100
0.8203
333,158
-0.05(-5.71%)
Nov 20, 2019
0.8000
0.9100
0.7500
0.8700
601,546
+0.06(+7.41%)
Nov 19, 2019
0.7400
0.8200
0.7400
0.8100
446,470
+0.05(+5.99%)
Nov 18, 2019
0.7600
0.8000
0.7302
0.7642
207,696
+0.04(+5.41%)
Nov 15, 2019
0.8187
0.8500
0.7090
0.7250
341,300
-0.08(-9.38%)
Nov 14, 2019
0.8488
0.8968
0.7818
0.8000
398,377
-0.05(-5.89%)
Nov 13, 2019
0.8617
0.9057
0.8025
0.8501
140,333
-0.01(-0.69%)
Nov 12, 2019
0.8450
0.9192
0.8240
0.8560
457,966
+0.04(+4.71%)
Nov 11, 2019
0.9000
0.9500
0.8000
0.8175
386,103
-0.07(-7.54%)
Nov 08, 2019
0.9000
0.9700
0.8500
0.8842
266,200
-0.02(-1.74%)
Nov 07, 2019
0.9200
0.9700
0.8900
0.8999
213,907
-0.02(-2.20%)
Nov 06, 2019
0.9500
1.040
0.9000
0.9201
557,799
-0.18(-16.35%)
Nov 05, 2019
1.170
1.170
1.080
1.100
406,392
+0.00(+0.00%)
Nov 04, 2019
1.000
1.100
0.9800
1.100
451,567
+0.14(+14.58%)
Nov 01, 2019
0.8800
0.9700
0.8779
0.9600
291,100
+0.08(+9.10%)
Oct 31, 2019
0.8800
0.9400
0.8600
0.8799
257,229
-0.00(-0.01%)
Oct 30, 2019
0.8852
0.9000
0.8620
0.8800
245,660
-0.01(-1.12%)
Oct 29, 2019
0.8800
0.9000
0.8700
0.8900
148,377
-0.01(-0.89%)
Oct 28, 2019
0.9000
0.9000
0.8708
0.8980
139,576
+0.01(+1.31%)
Oct 25, 2019
0.8893
0.9000
0.8287
0.8864
356,100
-0.00(-0.40%)
Oct 24, 2019
1.000
1.000
0.8600
0.8900
317,841
-0.10(-10.50%)
Oct 23, 2019
0.9974
1.010
0.9750
0.9944
107,835
-0.00(-0.26%)
Oct 22, 2019
0.9930
1.010
0.9750
0.9970
180,273
+0.01(+0.71%)
Oct 21, 2019
0.9947
1.020
0.9679
0.9900
155,962
+0.02(+2.17%)
Oct 18, 2019
1.070
1.100
0.9500
0.9690
1,076,900
-0.03(-3.09%)
Oct 17, 2019
1.020
1.074
0.9700
0.9999
255,765
-0.00(-0.01%)
Oct 16, 2019
1.030
1.050
0.9800
1.000
202,466
-0.02(-1.96%)
Oct 15, 2019
1.040
1.090
1.000
1.020
264,268
+0.00(+0.00%)
Oct 14, 2019
1.060
1.110
1.020
1.020
261,822
-0.04(-3.77%)
Oct 11, 2019
1.090
1.170
1.060
1.060
1,095,900
-0.02(-1.85%)
Oct 10, 2019
1.060
1.130
1.020
1.080
395,800
+0.00(+0.00%)
Oct 09, 2019
1.050
1.140
1.010
1.080
358,711
+0.07(+6.93%)
Oct 08, 2019
1.060
1.120
0.9600
1.010
1,264,633
-0.09(-8.18%)
Oct 07, 2019
1.240
1.250
1.070
1.100
504,147
-0.12(-9.84%)
Oct 04, 2019
1.260
1.295
1.200
1.220
211,400
-0.06(-4.69%)
Oct 03, 2019
1.370
1.400
1.280
1.280
237,798
-0.12(-8.57%)
Oct 02, 2019
1.400
1.454
1.320
1.400
150,936
-0.03(-2.10%)
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.