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
Chemocentryx Inc
(NQ:
CCXI
)
51.99
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Oct 19, 2022
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 (%)
Apr 30, 2018
11.22
11.35
10.91
10.93
190,686
-0.22(-1.97%)
Apr 27, 2018
10.91
11.23
10.89
11.15
200,574
+0.28(+2.58%)
Apr 26, 2018
10.65
10.97
10.63
10.87
146,445
+0.25(+2.35%)
Apr 25, 2018
10.81
10.87
10.58
10.62
110,184
-0.16(-1.48%)
Apr 24, 2018
10.75
11.02
10.70
10.78
114,577
+0.11(+1.03%)
Apr 23, 2018
10.88
10.97
10.60
10.67
92,603
-0.15(-1.39%)
Apr 20, 2018
10.85
10.97
10.68
10.82
103,025
-0.09(-0.82%)
Apr 19, 2018
11.08
11.27
10.89
10.91
138,251
-0.10(-0.91%)
Apr 18, 2018
11.30
11.30
11.00
11.01
122,894
-0.33(-2.91%)
Apr 17, 2018
11.00
11.49
10.86
11.34
284,479
+0.36(+3.28%)
Apr 16, 2018
11.70
11.70
10.81
10.98
224,385
-0.72(-6.15%)
Apr 13, 2018
11.86
11.86
11.39
11.70
160,966
-0.16(-1.35%)
Apr 12, 2018
12.12
12.32
11.84
11.86
154,473
-0.27(-2.23%)
Apr 11, 2018
12.33
12.52
12.07
12.13
137,258
-0.22(-1.78%)
Apr 10, 2018
12.44
12.61
12.17
12.35
179,069
+0.00(+0.00%)
Apr 09, 2018
12.93
12.93
12.31
12.35
244,912
+0.02(+0.16%)
Apr 06, 2018
12.47
12.74
12.11
12.33
150,879
-0.33(-2.61%)
Apr 05, 2018
12.93
13.16
12.53
12.66
160,002
-0.14(-1.09%)
Apr 04, 2018
11.94
12.94
11.75
12.80
260,475
+0.72(+5.96%)
Apr 03, 2018
12.52
12.52
11.57
12.08
261,709
-0.25(-2.03%)
Apr 02, 2018
13.60
13.60
12.18
12.33
260,767
-1.27(-9.34%)
Mar 29, 2018
13.60
13.60
13.60
0
-0.41(-2.93%)
Mar 28, 2018
14.03
14.32
13.80
14.01
200,414
+0.06(+0.43%)
Mar 27, 2018
14.44
14.45
13.77
13.95
168,265
-0.46(-3.19%)
Mar 26, 2018
14.32
14.51
13.63
14.41
287,705
+0.29(+2.05%)
Mar 23, 2018
14.85
14.85
14.10
14.12
241,635
-0.43(-2.96%)
Mar 22, 2018
14.82
14.96
14.04
14.55
303,004
-0.44(-2.94%)
Mar 21, 2018
14.38
15.08
14.20
14.99
312,348
+0.73(+5.12%)
Mar 20, 2018
14.14
14.39
13.77
14.26
234,159
+0.12(+0.85%)
Mar 19, 2018
14.75
13.83
14.14
365,695
+0.00(+0.00%)
Mar 16, 2018
13.90
14.36
13.75
14.14
444,548
+0.29(+2.09%)
Mar 15, 2018
14.01
14.47
13.61
13.85
560,091
-0.17(-1.21%)
Mar 14, 2018
12.91
14.43
12.91
14.02
836,644
+1.23(+9.62%)
Mar 13, 2018
12.55
13.26
12.31
12.79
818,273
+0.60(+4.92%)
Mar 12, 2018
12.05
12.57
11.97
12.19
872,144
+0.00(+0.00%)
Mar 09, 2018
11.94
12.75
11.64
12.19
965,660
+1.30(+11.94%)
Mar 08, 2018
10.99
11.32
10.79
10.89
322,099
-0.10(-0.91%)
Mar 07, 2018
10.90
11.32
10.87
10.99
279,266
-0.03(-0.27%)
Mar 06, 2018
10.86
11.54
10.70
11.02
778,964
+0.16(+1.47%)
Mar 05, 2018
10.81
11.39
10.28
10.86
703,409
+0.05(+0.46%)
Mar 02, 2018
9.760
10.84
9.650
10.81
343,722
+0.99(+10.08%)
Mar 01, 2018
9.730
9.920
9.490
9.820
181,533
+0.10(+1.03%)
Feb 28, 2018
9.820
10.08
8.821
9.720
158,594
-0.03(-0.31%)
Feb 27, 2018
9.750
9.990
9.640
9.750
150,376
+0.08(+0.83%)
Feb 26, 2018
9.580
9.850
9.400
9.670
154,315
+0.11(+1.15%)
Feb 23, 2018
10.47
10.47
9.180
9.560
325,275
-0.71(-6.91%)
Feb 22, 2018
10.49
10.27
237,829
+0.57(+5.88%)
Feb 21, 2018
9.220
10.07
9.220
9.700
280,144
+0.40(+4.30%)
Feb 20, 2018
9.390
9.469
8.770
9.300
80,371
-0.17(-1.80%)
Feb 16, 2018
9.470
9.470
9.470
0
+0.07(+0.74%)
Feb 15, 2018
9.650
9.790
9.310
9.400
63,290
-0.23(-2.39%)
Feb 14, 2018
9.020
9.750
8.840
9.630
374,906
+0.48(+5.25%)
Feb 13, 2018
8.850
9.210
8.730
9.150
96,238
+0.18(+2.01%)
Feb 12, 2018
9.140
9.450
8.820
8.970
92,227
-0.17(-1.86%)
Feb 09, 2018
9.350
9.350
8.354
9.140
206,749
-0.10(-1.08%)
Feb 08, 2018
9.340
9.640
9.172
9.240
126,851
-0.04(-0.43%)
Feb 07, 2018
9.310
9.470
9.025
9.280
171,376
-0.03(-0.32%)
Feb 06, 2018
8.560
9.340
8.321
9.310
197,124
+0.32(+3.56%)
Feb 05, 2018
9.550
9.700
8.710
8.990
196,634
-0.67(-6.94%)
Feb 02, 2018
9.390
9.795
9.210
9.660
202,456
+0.17(+1.79%)
Feb 01, 2018
9.270
9.540
9.090
9.490
209,300
+0.14(+1.50%)
Jan 31, 2018
9.650
9.730
9.260
9.350
151,357
-0.28(-2.91%)
Jan 30, 2018
9.250
9.700
9.240
9.630
213,583
+0.22(+2.34%)
Jan 29, 2018
9.860
9.980
9.050
9.410
259,490
-0.21(-2.18%)
Jan 26, 2018
9.410
10.13
9.340
9.620
261,960
+0.28(+3.00%)
Jan 25, 2018
8.720
9.779
8.580
9.340
343,529
+0.65(+7.48%)
Jan 24, 2018
8.750
8.840
8.430
8.690
280,634
-0.06(-0.69%)
Jan 23, 2018
8.550
9.140
8.460
8.750
408,771
+0.44(+5.29%)
Jan 22, 2018
8.340
8.580
8.200
8.310
133,110
-0.04(-0.48%)
Jan 19, 2018
8.180
8.390
8.110
8.350
124,588
+0.19(+2.33%)
Jan 18, 2018
8.270
8.620
8.100
8.160
204,172
-0.18(-2.16%)
Jan 17, 2018
8.300
8.370
8.010
8.340
217,271
+0.16(+1.96%)
Jan 16, 2018
8.440
8.640
8.130
8.180
287,424
-0.20(-2.39%)
Jan 12, 2018
8.380
8.380
8.380
0
-0.62(-6.89%)
Jan 11, 2018
8.400
9.060
8.253
9.000
284,650
+0.58(+6.89%)
Jan 10, 2018
8.270
8.480
7.870
8.420
163,257
+0.07(+0.84%)
Jan 09, 2018
8.760
8.955
8.300
8.350
162,309
-0.41(-4.68%)
Jan 08, 2018
8.450
8.980
8.400
8.760
200,135
+0.31(+3.67%)
Jan 05, 2018
8.550
8.890
8.028
8.450
606,490
-0.18(-2.09%)
Jan 04, 2018
7.500
9.500
7.500
8.630
1,447,496
+2.44(+39.42%)
Jan 03, 2018
5.820
6.380
5.820
6.190
113,401
+0.29(+4.92%)
Jan 02, 2018
5.930
6.030
5.720
5.900
98,930
-0.05(-0.84%)
Dec 29, 2017
5.950
5.950
5.950
0
+0.04(+0.68%)
Dec 28, 2017
5.600
6.050
5.600
5.910
146,205
+0.36(+6.49%)
Dec 27, 2017
5.640
5.660
5.420
5.550
97,643
-0.11(-1.94%)
Dec 26, 2017
5.760
5.760
5.520
5.660
53,586
-0.10(-1.74%)
Dec 22, 2017
5.830
5.910
5.730
5.760
42,132
-0.11(-1.87%)
Dec 21, 2017
5.595
5.950
5.570
5.870
68,716
+0.34(+6.15%)
Dec 20, 2017
5.630
5.740
5.440
5.530
95,536
-0.10(-1.78%)
Dec 19, 2017
5.830
5.880
5.600
5.630
86,326
-0.21(-3.60%)
Dec 18, 2017
5.960
6.050
5.820
5.840
68,085
-0.03(-0.51%)
Dec 15, 2017
5.660
5.940
5.640
5.870
211,047
+0.20(+3.53%)
Dec 14, 2017
6.020
6.020
5.640
5.670
87,868
-0.32(-5.34%)
Dec 13, 2017
5.743
6.050
5.743
5.990
67,889
+0.26(+4.54%)
Dec 12, 2017
5.770
5.860
5.660
5.730
74,674
-0.05(-0.87%)
Dec 11, 2017
5.800
5.931
5.718
5.780
82,666
-0.06(-1.03%)
Dec 08, 2017
5.880
6.000
5.810
5.840
45,290
-0.08(-1.35%)
Dec 07, 2017
5.890
6.000
5.840
5.920
84,253
-0.04(-0.67%)
Dec 06, 2017
6.270
6.270
5.840
5.960
98,162
-0.33(-5.25%)
Dec 05, 2017
6.470
6.590
6.290
6.290
57,465
-0.18(-2.78%)
Dec 04, 2017
6.950
6.950
6.390
6.470
96,444
-0.38(-5.55%)
Dec 01, 2017
6.480
6.940
6.353
6.850
79,269
+0.35(+5.38%)
Nov 30, 2017
6.810
6.810
6.230
6.500
223,978
-0.33(-4.83%)
Nov 29, 2017
6.750
7.090
6.730
6.830
72,808
+0.05(+0.74%)
Nov 28, 2017
6.950
6.950
6.590
6.780
54,188
-0.18(-2.59%)
Nov 27, 2017
6.950
7.100
6.950
6.960
78,762
+0.00(+0.00%)
Nov 24, 2017
7.040
7.040
6.940
6.960
31,517
-0.04(-0.57%)
Nov 22, 2017
7.050
7.050
6.940
7.000
67,303
-0.02(-0.28%)
Nov 21, 2017
7.200
7.275
6.990
7.020
81,133
-0.19(-2.64%)
Nov 20, 2017
7.320
7.330
7.150
7.210
61,830
-0.11(-1.50%)
Nov 17, 2017
7.280
7.435
7.220
7.320
42,216
-0.03(-0.41%)
Nov 16, 2017
7.210
7.500
7.210
7.350
49,426
+0.09(+1.24%)
Nov 15, 2017
7.220
7.380
7.150
7.260
54,807
+0.05(+0.69%)
Nov 14, 2017
7.300
7.330
7.100
7.210
41,742
-0.10(-1.37%)
Nov 13, 2017
7.410
7.500
7.300
7.310
57,954
-0.18(-2.40%)
Nov 10, 2017
7.420
7.600
7.300
7.490
59,055
+0.08(+1.08%)
Nov 09, 2017
7.670
7.720
7.310
7.410
76,258
-0.36(-4.63%)
Nov 08, 2017
6.800
7.860
6.800
7.770
135,609
+0.68(+9.59%)
Nov 07, 2017
7.070
7.170
6.970
7.090
84,394
+0.06(+0.85%)
Nov 06, 2017
7.240
7.260
6.980
7.030
73,880
-0.16(-2.23%)
Nov 03, 2017
7.080
7.200
6.980
7.190
79,544
+0.10(+1.41%)
Nov 02, 2017
6.700
7.140
6.600
7.090
75,698
+0.44(+6.62%)
Nov 01, 2017
6.530
6.680
6.420
6.650
124,475
+0.08(+1.22%)
Oct 31, 2017
6.700
6.740
6.501
6.570
96,097
-0.07(-1.05%)
Oct 30, 2017
6.890
7.210
6.530
6.640
94,114
-0.36(-5.14%)
Oct 27, 2017
6.750
7.070
6.720
7.000
94,328
+0.29(+4.32%)
Oct 26, 2017
6.770
6.940
6.621
6.710
47,137
-0.05(-0.74%)
Oct 25, 2017
6.840
6.930
6.600
6.760
75,307
-0.06(-0.88%)
Oct 24, 2017
6.800
6.990
6.720
6.820
146,578
+0.07(+1.04%)
Oct 23, 2017
7.050
7.190
6.720
6.750
139,492
-0.28(-3.98%)
Oct 20, 2017
7.220
7.220
6.960
7.030
140,361
-0.14(-1.95%)
Oct 19, 2017
7.510
7.540
7.130
7.170
115,189
-0.27(-3.63%)
Oct 18, 2017
7.570
7.670
7.370
7.440
88,068
-0.13(-1.72%)
Oct 17, 2017
7.730
7.770
7.540
7.570
39,456
-0.15(-1.94%)
Oct 16, 2017
7.940
8.050
7.630
7.720
105,274
-0.17(-2.15%)
Oct 13, 2017
7.870
7.940
7.740
7.890
48,631
+0.08(+1.02%)
Oct 12, 2017
7.780
7.950
7.710
7.810
79,232
+0.03(+0.39%)
Oct 11, 2017
7.810
8.260
7.770
7.780
94,458
+0.05(+0.65%)
Oct 10, 2017
8.180
8.270
7.675
7.730
81,460
-0.34(-4.21%)
Oct 09, 2017
8.240
8.340
8.060
8.070
56,572
-0.23(-2.77%)
Oct 06, 2017
8.430
8.506
8.220
8.300
76,630
-0.12(-1.43%)
Oct 05, 2017
8.550
8.600
8.251
8.420
162,926
+0.01(+0.12%)
Oct 04, 2017
8.080
8.600
8.060
8.410
222,067
+0.24(+2.94%)
Oct 03, 2017
7.770
8.270
7.470
8.170
178,020
+0.24(+3.03%)
Oct 02, 2017
7.320
7.960
7.310
7.930
133,905
+0.51(+6.87%)
Sep 29, 2017
7.480
7.550
7.410
7.420
96,578
-0.10(-1.33%)
Sep 28, 2017
7.270
7.560
7.270
7.520
69,852
+0.22(+3.01%)
Sep 27, 2017
7.180
7.400
7.175
7.300
141,709
+0.10(+1.39%)
Sep 26, 2017
7.290
7.290
7.080
7.200
49,865
-0.08(-1.10%)
Sep 25, 2017
7.150
7.420
7.030
7.280
148,147
+0.07(+0.97%)
Sep 22, 2017
7.200
7.280
6.920
7.210
131,540
+0.01(+0.14%)
Sep 21, 2017
7.290
7.370
7.110
7.200
73,999
-0.09(-1.23%)
Sep 20, 2017
7.320
7.390
7.170
7.290
71,874
+0.00(+0.00%)
Sep 19, 2017
7.310
7.430
7.110
7.290
89,844
-0.03(-0.41%)
Sep 18, 2017
7.250
7.440
7.220
7.320
158,401
+0.11(+1.53%)
Sep 15, 2017
7.330
7.330
7.060
7.210
266,308
-0.10(-1.37%)
Sep 14, 2017
7.400
7.450
7.250
7.310
47,031
-0.07(-0.95%)
Sep 13, 2017
7.340
7.460
7.250
7.380
75,948
+0.05(+0.68%)
Sep 12, 2017
7.440
7.440
7.180
7.330
63,064
+0.01(+0.14%)
Sep 11, 2017
7.320
7.548
7.310
7.320
134,672
+0.00(+0.00%)
Sep 08, 2017
7.310
7.470
7.250
7.320
70,709
-0.05(-0.68%)
Sep 07, 2017
7.010
7.590
6.860
7.370
138,680
+0.35(+4.99%)
Sep 06, 2017
7.040
7.130
6.760
7.020
133,551
+0.04(+0.57%)
Sep 05, 2017
6.990
7.070
6.745
6.980
107,801
+0.03(+0.43%)
Sep 01, 2017
6.970
7.100
6.900
6.950
110,047
+0.01(+0.14%)
Aug 31, 2017
6.940
7.120
6.868
6.940
102,745
+0.02(+0.29%)
Aug 30, 2017
6.940
7.050
6.840
6.920
114,317
-0.04(-0.57%)
Aug 29, 2017
6.710
7.080
6.680
6.960
114,012
+0.11(+1.61%)
Aug 28, 2017
6.850
6.940
6.760
6.850
90,083
+0.04(+0.59%)
Aug 25, 2017
6.540
6.900
6.510
6.810
172,169
+0.31(+4.77%)
Aug 24, 2017
6.830
7.020
6.410
6.500
365,685
-0.27(-3.99%)
Aug 23, 2017
6.820
6.890
6.665
6.770
207,260
-0.07(-1.02%)
Aug 22, 2017
6.880
7.070
6.750
6.840
138,978
+0.02(+0.29%)
Aug 21, 2017
6.850
6.890
6.670
6.820
216,372
-0.05(-0.73%)
Aug 18, 2017
6.920
7.230
6.810
6.870
141,943
-0.12(-1.72%)
Aug 17, 2017
7.200
7.367
6.970
6.990
262,335
-0.26(-3.59%)
Aug 16, 2017
7.070
7.280
7.060
7.250
288,959
+0.19(+2.69%)
Aug 15, 2017
7.270
7.360
7.050
7.060
141,392
-0.20(-2.75%)
Aug 14, 2017
7.200
7.590
7.125
7.260
255,487
+0.06(+0.83%)
Aug 11, 2017
7.410
7.490
7.020
7.200
453,172
-0.21(-2.83%)
Aug 10, 2017
8.050
8.115
7.400
7.410
403,608
-0.44(-5.61%)
Aug 09, 2017
9.970
10.05
7.730
7.850
667,838
-2.29(-22.58%)
Aug 08, 2017
10.44
10.50
10.00
10.14
126,434
-0.25(-2.41%)
Aug 07, 2017
10.40
10.54
10.33
10.39
144,419
+0.00(+0.00%)
Aug 04, 2017
10.07
10.43
10.05
10.39
102,702
+0.33(+3.28%)
Aug 03, 2017
10.65
10.71
10.04
10.06
146,145
-0.63(-5.89%)
Aug 02, 2017
9.960
10.79
9.510
10.69
514,959
+0.70(+7.01%)
Aug 01, 2017
10.20
10.25
9.950
9.990
122,185
-0.15(-1.48%)
Jul 31, 2017
10.02
10.27
9.900
10.14
470,698
+0.18(+1.81%)
Jul 28, 2017
9.900
10.21
9.900
9.960
78,695
+0.00(+0.00%)
Jul 27, 2017
10.20
10.33
9.800
9.960
169,367
-0.21(-2.06%)
Jul 26, 2017
10.14
10.32
10.09
10.17
270,597
+0.08(+0.79%)
Jul 25, 2017
10.26
10.33
9.910
10.09
149,989
-0.16(-1.56%)
Jul 24, 2017
10.09
10.55
10.02
10.25
403,878
+0.20(+1.99%)
Jul 21, 2017
10.12
10.48
10.00
10.05
612,506
+0.03(+0.30%)
Jul 20, 2017
10.20
9.970
10.02
222,751
+0.08(+0.80%)
Jul 19, 2017
9.890
10.07
9.660
9.940
488,985
+0.12(+1.22%)
Jul 18, 2017
9.880
10.25
9.790
9.820
204,807
-0.16(-1.60%)
Jul 17, 2017
10.49
10.62
9.710
9.980
332,818
-0.51(-4.86%)
Jul 14, 2017
10.32
10.68
10.32
10.49
102,903
+0.07(+0.67%)
Jul 13, 2017
10.28
10.63
9.850
10.42
150,320
+0.06(+0.58%)
Jul 12, 2017
9.900
10.50
9.620
10.36
348,566
+0.51(+5.18%)
Jul 11, 2017
9.280
10.00
9.280
9.850
367,001
+0.59(+6.37%)
Jul 10, 2017
9.190
9.300
8.950
9.260
74,403
+0.04(+0.43%)
Jul 07, 2017
9.210
9.300
9.081
9.220
124,816
-0.01(-0.11%)
Jul 06, 2017
9.160
9.280
8.989
9.230
75,350
-0.02(-0.22%)
Jul 05, 2017
9.060
9.270
8.815
9.250
88,200
+0.17(+1.87%)
Jul 03, 2017
9.210
9.280
8.720
9.080
64,722
-0.28(-2.99%)
Jun 30, 2017
9.100
9.470
9.020
9.360
117,439
+0.27(+2.97%)
Jun 29, 2017
9.230
9.240
8.787
9.090
179,527
-0.16(-1.73%)
Jun 28, 2017
8.910
9.290
8.720
9.250
440,114
+0.42(+4.76%)
Jun 27, 2017
8.850
9.020
8.514
8.830
206,172
+0.05(+0.57%)
Jun 26, 2017
8.420
9.040
8.230
8.780
295,257
+0.36(+4.28%)
Jun 23, 2017
8.250
8.440
8.110
8.420
211,223
+0.21(+2.56%)
Jun 22, 2017
8.190
8.320
7.975
8.210
111,129
+0.06(+0.74%)
Jun 21, 2017
7.900
8.370
7.900
8.150
160,273
+0.28(+3.56%)
Jun 20, 2017
7.690
8.150
7.610
7.870
169,964
+0.18(+2.34%)
Jun 19, 2017
7.300
7.700
7.290
7.690
105,460
+0.39(+5.34%)
Jun 16, 2017
7.200
7.500
7.200
7.300
200,158
+0.02(+0.27%)
Jun 15, 2017
7.200
7.535
7.200
7.280
70,328
-0.01(-0.14%)
Jun 14, 2017
7.280
7.460
7.200
7.290
54,656
+0.01(+0.14%)
Jun 13, 2017
7.300
7.410
7.200
7.280
41,571
-0.03(-0.41%)
Jun 12, 2017
7.420
7.450
7.200
7.310
60,012
-0.11(-1.48%)
Jun 09, 2017
7.420
7.670
7.150
7.420
103,642
+0.02(+0.27%)
Jun 08, 2017
7.130
7.400
6.970
7.400
101,965
+0.29(+4.08%)
Jun 07, 2017
6.830
7.125
6.830
7.110
97,487
+0.18(+2.60%)
Jun 06, 2017
6.960
7.073
6.840
6.930
58,905
-0.03(-0.43%)
Jun 05, 2017
7.040
7.070
6.845
6.960
41,581
-0.01(-0.14%)
Jun 02, 2017
6.780
7.090
6.630
6.970
62,342
+0.19(+2.80%)
Jun 01, 2017
6.660
6.910
6.520
6.780
172,209
+0.14(+2.11%)
May 31, 2017
6.740
6.780
6.510
6.640
73,320
-0.11(-1.63%)
May 30, 2017
6.880
6.970
6.690
6.750
47,652
-0.15(-2.17%)
May 26, 2017
6.700
7.200
6.700
6.900
66,323
-0.07(-1.00%)
May 25, 2017
7.010
7.040
6.770
6.970
61,731
+0.02(+0.29%)
May 24, 2017
7.120
7.235
6.870
6.950
73,194
-0.12(-1.70%)
May 23, 2017
7.080
7.370
6.940
7.070
79,483
-0.01(-0.14%)
May 22, 2017
7.010
7.185
6.720
7.080
118,143
+0.06(+0.85%)
May 19, 2017
7.020
7.120
6.920
7.020
71,837
-0.03(-0.43%)
May 18, 2017
6.980
7.090
6.890
7.050
69,046
+0.04(+0.57%)
May 17, 2017
7.150
7.200
6.960
7.010
95,609
-0.26(-3.58%)
May 16, 2017
7.280
7.410
7.080
7.270
55,962
+0.06(+0.83%)
May 15, 2017
7.350
7.595
7.180
7.210
73,304
-0.16(-2.17%)
May 12, 2017
7.520
7.890
7.340
7.370
158,869
-0.15(-1.99%)
May 11, 2017
7.240
7.670
7.020
7.520
138,474
+0.44(+6.21%)
May 10, 2017
7.100
7.235
6.960
7.080
48,025
+0.02(+0.28%)
May 09, 2017
6.940
7.080
6.820
7.060
55,286
+0.06(+0.86%)
May 08, 2017
6.950
7.040
6.810
7.000
81,174
-0.01(-0.14%)
May 05, 2017
7.070
7.080
6.930
7.010
64,689
-0.06(-0.85%)
May 04, 2017
7.130
7.190
6.940
7.070
77,090
-0.02(-0.28%)
May 03, 2017
7.040
7.230
7.000
7.090
67,713
-0.01(-0.14%)
May 02, 2017
7.390
7.390
6.990
7.100
68,695
-0.29(-3.92%)
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.