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 (%)
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%)
Sep 01, 2020
7.790
7.800
7.540
7.740
255,679
-0.02(-0.26%)
Aug 31, 2020
7.490
7.760
7.340
7.760
163,067
+0.30(+4.02%)
Aug 28, 2020
7.540
7.540
7.070
7.460
164,300
-0.06(-0.80%)
Aug 27, 2020
7.600
7.692
7.210
7.520
219,326
-0.02(-0.27%)
Aug 26, 2020
7.650
7.950
7.480
7.540
291,969
-0.11(-1.44%)
Aug 25, 2020
7.530
7.740
7.360
7.650
201,321
+0.13(+1.73%)
Aug 24, 2020
7.810
7.840
7.330
7.520
188,489
-0.17(-2.21%)
Aug 21, 2020
7.250
8.340
7.180
7.690
859,800
+0.57(+8.01%)
Aug 20, 2020
6.930
7.180
6.910
7.120
166,222
+0.17(+2.45%)
Aug 19, 2020
7.020
7.190
6.920
6.950
158,352
-0.05(-0.71%)
Aug 18, 2020
7.140
7.140
6.840
7.000
180,543
-0.09(-1.27%)
Aug 17, 2020
6.900
7.210
6.830
7.090
191,921
+0.23(+3.35%)
Aug 14, 2020
6.950
6.950
6.710
6.860
261,900
-0.10(-1.44%)
Aug 13, 2020
6.650
6.980
6.550
6.960
471,627
+0.29(+4.35%)
Aug 12, 2020
6.630
6.780
6.530
6.670
361,738
+0.03(+0.45%)
Aug 11, 2020
6.600
6.830
6.420
6.640
428,810
-0.06(-0.90%)
Aug 10, 2020
6.710
6.880
6.580
6.700
366,823
-0.02(-0.30%)
Aug 07, 2020
6.600
6.840
6.550
6.720
355,600
+0.12(+1.82%)
Aug 06, 2020
6.660
6.850
6.470
6.600
341,273
+0.03(+0.46%)
Aug 05, 2020
7.050
7.080
6.520
6.570
467,259
-0.48(-6.81%)
Aug 04, 2020
6.990
7.110
6.860
7.050
243,504
+0.03(+0.43%)
Aug 03, 2020
6.720
7.100
6.600
7.020
480,646
+0.49(+7.50%)
Jul 31, 2020
6.900
6.960
6.520
6.530
911,400
-0.48(-6.85%)
Jul 30, 2020
6.800
7.140
6.610
7.010
592,969
+0.38(+5.73%)
Jul 29, 2020
7.010
7.050
6.610
6.630
843,706
-0.59(-8.17%)
Jul 28, 2020
7.360
7.470
7.010
7.220
340,222
-0.14(-1.90%)
Jul 27, 2020
6.930
7.420
6.820
7.360
449,046
+0.46(+6.67%)
Jul 24, 2020
6.670
7.080
6.550
6.900
420,800
+0.24(+3.60%)
Jul 23, 2020
6.980
7.240
6.640
6.660
458,993
-0.25(-3.62%)
Jul 22, 2020
7.120
7.350
6.840
6.910
569,862
-0.29(-4.03%)
Jul 21, 2020
7.530
7.860
7.150
7.200
400,987
-0.24(-3.23%)
Jul 20, 2020
8.070
8.260
7.260
7.440
1,118,253
-0.84(-10.14%)
Jul 17, 2020
8.540
8.940
8.050
8.280
2,106,600
-0.27(-3.16%)
Jul 16, 2020
10.82
13.00
8.220
8.550
44,854,076
+1.36(+18.92%)
Jul 15, 2020
7.170
7.220
7.040
7.190
31,045
+0.06(+0.84%)
Jul 14, 2020
6.820
7.200
6.820
7.130
50,803
+0.27(+3.94%)
Jul 13, 2020
7.000
7.120
6.810
6.860
62,882
-0.23(-3.24%)
Jul 10, 2020
7.300
7.300
7.050
7.090
29,700
-0.20(-2.74%)
Jul 09, 2020
7.290
7.480
7.240
7.290
103,915
+0.02(+0.28%)
Jul 08, 2020
7.380
7.480
7.230
7.270
97,592
-0.01(-0.14%)
Jul 07, 2020
6.900
7.280
6.900
7.280
63,813
+0.41(+5.97%)
Jul 06, 2020
7.000
7.070
6.770
6.870
67,209
-0.19(-2.69%)
Jul 02, 2020
6.800
7.090
6.770
7.060
41,800
+0.21(+3.07%)
Jul 01, 2020
6.710
6.880
6.590
6.850
52,321
+0.12(+1.78%)
Jun 30, 2020
6.750
6.910
6.630
6.730
31,004
-0.02(-0.30%)
Jun 29, 2020
6.670
7.000
6.540
6.750
86,767
+0.00(+0.00%)
Jun 26, 2020
6.810
6.810
6.610
6.750
62,900
-0.06(-0.88%)
Jun 25, 2020
6.790
6.950
6.700
6.810
27,857
+0.03(+0.44%)
Jun 24, 2020
6.940
6.950
6.660
6.780
80,091
-0.35(-4.91%)
Jun 23, 2020
7.220
7.330
7.090
7.130
76,489
+0.00(+0.00%)
Jun 22, 2020
7.300
7.300
7.060
7.130
85,224
-0.05(-0.70%)
Jun 19, 2020
7.100
7.325
6.950
7.180
126,000
+0.13(+1.84%)
Jun 18, 2020
6.940
7.090
6.910
7.050
57,785
+0.10(+1.44%)
Jun 17, 2020
6.760
6.990
6.760
6.950
50,820
+0.09(+1.31%)
Jun 16, 2020
6.890
7.000
6.700
6.860
87,115
+0.02(+0.29%)
Jun 15, 2020
6.900
6.980
6.750
6.840
73,833
-0.09(-1.30%)
Jun 12, 2020
6.980
7.050
6.720
6.930
72,200
+0.18(+2.67%)
Jun 11, 2020
6.710
6.810
6.570
6.750
131,528
-0.09(-1.32%)
Jun 10, 2020
6.880
6.980
6.730
6.840
83,051
+0.03(+0.44%)
Jun 09, 2020
6.920
6.941
6.660
6.810
88,952
-0.07(-1.02%)
Jun 08, 2020
6.670
7.080
6.600
6.880
125,954
+0.31(+4.72%)
Jun 05, 2020
6.640
6.840
6.520
6.570
111,900
-0.06(-0.90%)
Jun 04, 2020
6.750
6.970
6.630
6.630
78,037
-0.10(-1.49%)
Jun 03, 2020
7.160
7.283
6.730
6.730
78,757
-0.29(-4.13%)
Jun 02, 2020
7.350
7.400
6.910
7.020
132,313
-0.37(-5.01%)
Jun 01, 2020
7.600
7.730
7.380
7.390
71,487
-0.35(-4.52%)
May 29, 2020
7.650
7.750
7.560
7.740
120,100
+0.11(+1.44%)
May 28, 2020
7.800
7.850
7.570
7.630
59,617
-0.08(-1.04%)
May 27, 2020
7.500
7.730
7.490
7.710
52,314
+0.19(+2.53%)
May 26, 2020
7.400
7.640
7.380
7.520
121,382
+0.07(+0.94%)
May 22, 2020
7.420
7.592
7.340
7.450
25,100
+0.03(+0.40%)
May 21, 2020
7.470
7.510
7.271
7.420
35,781
-0.01(-0.13%)
May 20, 2020
7.390
7.650
7.330
7.430
41,277
+0.14(+1.92%)
May 19, 2020
7.450
7.480
7.170
7.290
81,433
-0.13(-1.75%)
May 18, 2020
7.560
7.645
7.280
7.420
114,253
-0.03(-0.40%)
May 15, 2020
7.210
7.450
7.080
7.450
132,900
+0.34(+4.78%)
May 14, 2020
7.670
7.750
7.020
7.110
146,218
-0.64(-8.26%)
May 13, 2020
8.360
8.360
7.710
7.750
122,295
-0.55(-6.63%)
May 12, 2020
7.970
8.440
7.890
8.300
167,319
+0.41(+5.20%)
May 11, 2020
7.790
8.050
7.750
7.890
126,211
+0.15(+1.94%)
May 08, 2020
7.590
7.870
7.390
7.740
51,600
+0.24(+3.20%)
May 07, 2020
7.760
7.800
7.450
7.500
76,625
-0.08(-1.06%)
May 06, 2020
7.600
7.760
7.390
7.580
57,434
-0.17(-2.19%)
May 05, 2020
7.620
7.860
7.220
7.750
92,921
+0.27(+3.61%)
May 04, 2020
6.920
7.540
6.858
7.480
74,052
+0.66(+9.68%)
May 01, 2020
6.970
6.970
6.390
6.820
60,900
-0.29(-4.08%)
Apr 30, 2020
7.270
7.510
7.090
7.110
79,447
-0.24(-3.27%)
Apr 29, 2020
7.310
7.525
7.200
7.350
109,810
+0.15(+2.08%)
Apr 28, 2020
7.690
7.690
7.130
7.200
113,413
-0.54(-6.98%)
Apr 27, 2020
8.000
8.180
7.650
7.740
79,179
-0.16(-2.03%)
Apr 24, 2020
7.520
8.150
7.464
7.900
123,700
+0.28(+3.67%)
Apr 23, 2020
7.670
7.990
7.570
7.620
69,231
+0.09(+1.20%)
Apr 22, 2020
7.700
7.700
7.470
7.530
79,669
-0.05(-0.66%)
Apr 21, 2020
7.530
7.760
7.309
7.580
67,070
-0.04(-0.52%)
Apr 20, 2020
7.590
8.070
7.080
7.620
95,772
-0.23(-2.93%)
Apr 17, 2020
7.800
7.890
7.530
7.850
109,100
+0.21(+2.75%)
Apr 16, 2020
7.250
7.690
7.170
7.640
76,508
+0.40(+5.52%)
Apr 15, 2020
7.290
7.360
6.950
7.240
66,456
-0.27(-3.60%)
Apr 14, 2020
7.250
7.660
7.240
7.510
107,199
+0.32(+4.45%)
Apr 13, 2020
6.960
7.220
6.780
7.190
101,870
+0.21(+3.01%)
Apr 09, 2020
6.730
7.080
6.643
6.980
101,700
-0.02(-0.29%)
Apr 08, 2020
6.820
7.130
6.670
7.000
124,822
+0.19(+2.79%)
Apr 07, 2020
7.290
7.350
6.760
6.810
309,696
-0.43(-5.94%)
Apr 06, 2020
7.520
7.690
6.860
7.240
175,615
-0.27(-3.60%)
Apr 03, 2020
7.520
7.968
7.120
7.510
128,900
-0.07(-0.92%)
Apr 02, 2020
7.080
7.700
6.820
7.580
187,439
+0.43(+6.01%)
Apr 01, 2020
6.660
7.230
6.660
7.150
257,949
+0.24(+3.47%)
Mar 31, 2020
7.300
7.300
6.520
6.910
153,471
-0.39(-5.34%)
Mar 30, 2020
6.390
7.300
6.390
7.300
217,534
+0.95(+14.96%)
Mar 27, 2020
6.500
6.750
6.050
6.350
179,700
-0.29(-4.37%)
Mar 26, 2020
6.150
6.700
6.070
6.640
152,849
+0.57(+9.39%)
Mar 25, 2020
5.780
6.280
5.680
6.070
170,806
+0.27(+4.66%)
Mar 24, 2020
5.560
5.880
5.560
5.800
160,879
+0.42(+7.81%)
Mar 23, 2020
4.760
5.570
4.760
5.380
222,917
+0.64(+13.50%)
Mar 20, 2020
4.780
5.280
4.500
4.740
172,700
+0.06(+1.28%)
Mar 19, 2020
4.320
5.069
4.320
4.680
168,183
+0.44(+10.38%)
Mar 18, 2020
4.460
4.610
4.070
4.240
285,522
-0.50(-10.55%)
Mar 17, 2020
4.210
4.790
4.110
4.740
167,969
+0.49(+11.53%)
Mar 16, 2020
4.490
4.600
4.250
4.250
148,215
-0.42(-8.99%)
Mar 13, 2020
5.190
5.253
4.415
4.670
184,400
-0.26(-5.27%)
Mar 12, 2020
4.940
5.210
4.760
4.930
116,137
-0.56(-10.20%)
Mar 11, 2020
5.980
6.470
5.420
5.490
174,215
-0.63(-10.29%)
Mar 10, 2020
6.180
6.400
5.895
6.120
166,070
+0.18(+3.03%)
Mar 09, 2020
6.300
6.370
5.120
5.940
136,837
-1.01(-14.53%)
Mar 06, 2020
7.110
7.350
6.800
6.950
97,800
-0.38(-5.18%)
Mar 05, 2020
7.110
7.510
7.090
7.330
101,099
+0.09(+1.24%)
Mar 04, 2020
7.010
7.320
6.973
7.240
101,603
+0.34(+4.93%)
Mar 03, 2020
6.920
7.010
6.730
6.900
119,611
-0.08(-1.15%)
Mar 02, 2020
6.910
7.095
6.770
6.980
152,019
+0.11(+1.60%)
Feb 28, 2020
6.780
7.050
6.750
6.870
107,000
-0.22(-3.10%)
Feb 27, 2020
7.190
7.400
6.720
7.090
137,090
-0.22(-3.01%)
Feb 26, 2020
7.280
7.430
7.170
7.310
92,942
+0.02(+0.27%)
Feb 25, 2020
7.850
7.970
7.200
7.290
197,640
-0.58(-7.37%)
Feb 24, 2020
8.040
8.050
7.560
7.870
175,507
-0.54(-6.42%)
Feb 21, 2020
8.270
8.460
8.180
8.410
174,600
+0.01(+0.12%)
Feb 20, 2020
8.580
8.600
8.220
8.400
172,856
-0.16(-1.87%)
Feb 19, 2020
8.350
8.680
8.300
8.560
173,256
+0.22(+2.64%)
Feb 18, 2020
8.500
8.510
8.300
8.340
125,132
-0.18(-2.11%)
Feb 14, 2020
8.470
8.640
8.385
8.520
148,400
+0.07(+0.83%)
Feb 13, 2020
8.630
8.799
8.350
8.450
189,264
-0.20(-2.31%)
Feb 12, 2020
8.600
8.880
8.500
8.650
282,963
+0.02(+0.23%)
Feb 11, 2020
9.130
9.130
8.500
8.630
290,219
-0.34(-3.79%)
Feb 10, 2020
9.400
9.460
8.880
8.970
214,113
-0.52(-5.48%)
Feb 07, 2020
9.300
9.490
9.100
9.490
121,100
-0.06(-0.63%)
Feb 06, 2020
9.540
9.670
9.390
9.550
124,780
-0.02(-0.21%)
Feb 05, 2020
9.220
9.730
9.180
9.570
166,568
+0.44(+4.82%)
Feb 04, 2020
9.690
9.900
8.980
9.130
447,263
-0.50(-5.19%)
Feb 03, 2020
9.440
9.690
9.405
9.630
129,717
+0.34(+3.66%)
Jan 31, 2020
9.100
9.500
9.010
9.290
124,200
+0.11(+1.20%)
Jan 30, 2020
8.820
9.200
8.815
9.180
181,431
+0.30(+3.38%)
Jan 29, 2020
8.800
9.000
8.710
8.880
63,638
+0.08(+0.91%)
Jan 28, 2020
8.680
8.850
8.590
8.800
52,194
+0.09(+1.03%)
Jan 27, 2020
8.530
8.800
8.210
8.710
107,319
+0.07(+0.81%)
Jan 24, 2020
9.160
9.410
8.500
8.640
137,100
-0.61(-6.59%)
Jan 23, 2020
9.520
9.520
9.200
9.250
65,402
-0.40(-4.15%)
Jan 22, 2020
9.500
9.680
9.430
9.650
62,564
+0.20(+2.12%)
Jan 21, 2020
9.120
9.540
9.114
9.450
106,097
+0.25(+2.72%)
Jan 17, 2020
9.750
9.750
9.150
9.200
152,100
-0.51(-5.25%)
Jan 16, 2020
9.860
9.900
9.650
9.710
93,297
-0.18(-1.82%)
Jan 15, 2020
9.840
10.14
9.650
9.890
201,726
+0.04(+0.41%)
Jan 14, 2020
9.410
9.940
9.220
9.850
176,402
+0.45(+4.79%)
Jan 13, 2020
9.270
9.520
9.032
9.400
129,889
+0.10(+1.08%)
Jan 10, 2020
9.430
9.560
8.990
9.300
143,800
-0.13(-1.38%)
Jan 09, 2020
9.960
10.03
9.330
9.430
229,203
-0.43(-4.36%)
Jan 08, 2020
9.440
9.950
9.410
9.860
344,266
+0.45(+4.78%)
Jan 07, 2020
9.000
9.440
8.780
9.410
256,540
+0.42(+4.67%)
Jan 06, 2020
8.540
9.000
8.450
8.990
161,498
+0.31(+3.57%)
Jan 03, 2020
8.600
9.120
8.300
8.680
410,700
+0.02(+0.23%)
Jan 02, 2020
8.320
8.770
8.100
8.660
279,031
+0.14(+1.64%)
Dec 31, 2019
8.220
8.680
8.090
8.520
104,100
+0.32(+3.90%)
Dec 30, 2019
8.300
8.350
7.820
8.200
113,723
-0.19(-2.26%)
Dec 27, 2019
8.300
8.440
8.050
8.390
148,800
+0.09(+1.08%)
Dec 26, 2019
8.230
8.530
8.195
8.300
161,310
+0.07(+0.85%)
Dec 24, 2019
7.810
8.280
7.810
8.230
121,300
+0.03(+0.37%)
Dec 23, 2019
8.160
8.290
7.980
8.200
117,712
+0.08(+0.99%)
Dec 20, 2019
8.140
8.250
7.610
8.120
358,600
-0.03(-0.37%)
Dec 19, 2019
8.030
8.190
7.830
8.150
141,104
+0.13(+1.62%)
Dec 18, 2019
7.820
8.050
7.620
8.020
155,979
+0.24(+3.08%)
Dec 17, 2019
8.180
8.260
7.724
7.780
141,389
-0.43(-5.24%)
Dec 16, 2019
8.300
8.550
8.000
8.210
210,129
-0.33(-3.86%)
Dec 13, 2019
8.750
8.750
8.350
8.540
121,600
-0.19(-2.18%)
Dec 12, 2019
8.530
8.830
8.400
8.730
104,266
+0.20(+2.34%)
Dec 11, 2019
8.360
8.800
8.360
8.530
66,190
+0.17(+2.03%)
Dec 10, 2019
8.800
8.900
8.340
8.360
113,370
-0.31(-3.58%)
Dec 09, 2019
8.760
8.900
8.600
8.670
109,603
-0.11(-1.25%)
Dec 06, 2019
8.320
8.880
8.020
8.780
223,400
+0.59(+7.20%)
Dec 05, 2019
7.660
8.480
7.590
8.190
289,761
+0.45(+5.81%)
Dec 04, 2019
7.960
7.990
7.670
7.740
69,769
-0.18(-2.27%)
Dec 03, 2019
7.810
7.950
7.630
7.920
89,067
+0.07(+0.89%)
Dec 02, 2019
8.020
8.020
7.590
7.850
134,322
-0.15(-1.88%)
Nov 29, 2019
8.520
8.520
7.891
8.000
77,300
-0.46(-5.44%)
Nov 27, 2019
8.410
8.540
8.290
8.460
131,700
+0.02(+0.24%)
Nov 26, 2019
8.380
8.500
8.270
8.440
75,038
+0.13(+1.56%)
Nov 25, 2019
8.110
8.350
8.040
8.310
183,712
+0.28(+3.49%)
Nov 22, 2019
7.490
8.060
7.401
8.030
169,700
+0.59(+7.93%)
Nov 21, 2019
7.890
7.900
7.360
7.440
125,417
-0.37(-4.74%)
Nov 20, 2019
7.520
7.950
7.150
7.810
207,972
+0.35(+4.69%)
Nov 19, 2019
7.190
7.830
7.150
7.460
235,969
+0.41(+5.82%)
Nov 18, 2019
7.000
7.200
6.830
7.050
76,914
+0.09(+1.29%)
Nov 15, 2019
6.900
7.090
6.540
6.960
144,600
+0.09(+1.31%)
Nov 14, 2019
6.700
6.900
6.400
6.870
119,502
+0.34(+5.21%)
Nov 13, 2019
5.640
6.770
5.557
6.530
183,561
+0.93(+16.61%)
Nov 12, 2019
5.600
5.710
5.520
5.600
42,065
-0.06(-1.06%)
Nov 11, 2019
5.670
5.680
5.510
5.660
44,900
+0.03(+0.53%)
Nov 08, 2019
5.470
5.750
5.470
5.630
35,400
+0.08(+1.44%)
Nov 07, 2019
5.490
5.600
5.440
5.550
56,075
+0.12(+2.21%)
Nov 06, 2019
5.390
5.590
5.340
5.430
51,748
+0.03(+0.56%)
Nov 05, 2019
5.180
5.400
5.000
5.400
52,934
+0.00(+0.00%)
Nov 04, 2019
5.380
5.410
5.190
5.400
45,089
+0.10(+1.89%)
Nov 01, 2019
5.570
5.660
5.240
5.300
87,200
-0.27(-4.85%)
Oct 31, 2019
5.740
5.740
5.510
5.570
49,021
-0.13(-2.28%)
Oct 30, 2019
5.690
5.730
5.590
5.700
25,982
+0.00(+0.00%)
Oct 29, 2019
5.700
5.780
5.660
5.700
42,314
-0.06(-1.04%)
Oct 28, 2019
5.520
5.760
5.470
5.760
66,546
+0.21(+3.78%)
Oct 25, 2019
5.340
5.670
5.340
5.550
63,600
+0.15(+2.78%)
Oct 24, 2019
5.220
5.410
5.190
5.400
48,168
+0.13(+2.47%)
Oct 23, 2019
5.400
5.410
5.110
5.270
75,418
-0.17(-3.13%)
Oct 22, 2019
5.900
6.100
5.340
5.440
433,971
+0.24(+4.62%)
Oct 21, 2019
4.800
5.200
4.770
5.200
48,507
+0.41(+8.56%)
Oct 18, 2019
4.940
4.940
4.770
4.790
19,600
-0.16(-3.23%)
Oct 17, 2019
4.980
5.000
4.900
4.950
16,013
+0.10(+2.06%)
Oct 16, 2019
4.930
4.950
4.790
4.850
60,052
-0.06(-1.22%)
Oct 15, 2019
4.900
4.990
4.870
4.910
25,823
-0.05(-1.01%)
Oct 14, 2019
4.890
5.060
4.750
4.960
29,555
+0.09(+1.85%)
Oct 11, 2019
4.780
4.930
4.750
4.870
52,200
+0.04(+0.83%)
Oct 10, 2019
4.500
4.830
4.500
4.830
72,869
+0.27(+5.92%)
Oct 09, 2019
4.750
4.760
4.500
4.560
85,139
-0.22(-4.60%)
Oct 08, 2019
5.050
5.050
4.760
4.780
43,628
-0.24(-4.78%)
Oct 07, 2019
4.970
5.100
4.950
5.020
39,077
+0.02(+0.40%)
Oct 04, 2019
4.900
5.020
4.880
5.000
38,300
+0.05(+1.01%)
Oct 03, 2019
4.890
4.970
4.780
4.950
79,975
+0.02(+0.41%)
Oct 02, 2019
4.780
4.960
4.650
4.930
29,165
+0.18(+3.79%)
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.