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 28, 2017
7.260
7.340
7.210
7.240
45,733
+0.02(+0.28%)
Apr 27, 2017
7.320
7.490
7.210
7.220
58,029
-0.13(-1.77%)
Apr 26, 2017
7.090
7.400
7.090
7.350
90,733
+0.25(+3.52%)
Apr 25, 2017
7.150
7.360
7.080
7.100
105,024
+0.00(+0.00%)
Apr 24, 2017
7.240
7.300
7.048
7.100
44,110
+0.00(+0.00%)
Apr 21, 2017
7.170
7.180
7.010
7.100
49,138
-0.08(-1.11%)
Apr 20, 2017
7.120
7.230
7.020
7.180
63,906
+0.10(+1.41%)
Apr 19, 2017
7.200
7.390
7.080
7.080
49,639
-0.07(-0.98%)
Apr 18, 2017
7.360
7.401
7.000
7.150
172,999
-0.27(-3.64%)
Apr 17, 2017
7.040
7.430
6.890
7.420
181,649
+0.40(+5.70%)
Apr 13, 2017
6.980
7.074
6.940
7.020
80,610
+0.03(+0.43%)
Apr 12, 2017
7.020
7.110
6.915
6.990
68,345
-0.03(-0.43%)
Apr 11, 2017
6.990
7.100
6.900
7.020
69,520
+0.03(+0.43%)
Apr 10, 2017
7.000
7.230
6.950
6.990
80,074
-0.02(-0.29%)
Apr 07, 2017
7.000
7.150
6.950
7.010
147,252
-0.01(-0.14%)
Apr 06, 2017
6.970
7.130
6.780
7.020
194,618
+0.08(+1.15%)
Apr 05, 2017
7.110
7.150
6.831
6.940
211,687
-0.13(-1.84%)
Apr 04, 2017
7.190
7.270
7.000
7.070
101,481
-0.11(-1.53%)
Apr 03, 2017
7.280
7.370
7.160
7.180
75,708
-0.10(-1.37%)
Mar 31, 2017
7.080
7.340
7.010
7.280
222,820
+0.20(+2.82%)
Mar 30, 2017
7.150
7.170
7.020
7.080
127,993
-0.06(-0.84%)
Mar 29, 2017
7.260
7.330
7.080
7.140
60,372
-0.07(-0.97%)
Mar 28, 2017
7.620
7.750
7.080
7.210
106,688
-0.49(-6.36%)
Mar 27, 2017
7.290
7.740
7.210
7.700
173,736
+0.30(+4.05%)
Mar 24, 2017
7.080
7.610
7.080
7.400
173,230
+0.32(+4.52%)
Mar 23, 2017
7.150
7.240
7.000
7.080
277,604
-0.08(-1.12%)
Mar 22, 2017
7.440
7.670
7.110
7.160
94,997
-0.14(-1.92%)
Mar 21, 2017
7.670
7.670
7.130
7.300
116,851
-0.36(-4.70%)
Mar 20, 2017
7.670
7.840
7.500
7.660
67,856
-0.02(-0.26%)
Mar 17, 2017
7.610
7.880
7.522
7.680
161,808
+0.04(+0.52%)
Mar 16, 2017
7.350
7.810
7.160
7.640
158,433
+0.33(+4.51%)
Mar 15, 2017
6.720
7.350
6.680
7.310
126,337
+0.62(+9.27%)
Mar 14, 2017
6.700
6.766
6.545
6.690
71,915
-0.05(-0.74%)
Mar 13, 2017
6.680
6.800
6.520
6.740
70,773
+0.07(+1.05%)
Mar 10, 2017
6.740
6.742
6.510
6.670
94,367
-0.05(-0.74%)
Mar 09, 2017
6.700
6.870
6.570
6.720
59,055
+0.03(+0.45%)
Mar 08, 2017
6.610
6.900
6.610
6.690
79,300
+0.07(+1.06%)
Mar 07, 2017
6.790
6.900
6.580
6.620
65,983
-0.23(-3.36%)
Mar 06, 2017
6.910
6.980
6.760
6.850
89,019
-0.10(-1.44%)
Mar 03, 2017
7.120
6.840
6.950
85,784
-0.04(-0.57%)
Mar 02, 2017
6.810
7.079
6.770
6.990
130,223
+0.17(+2.49%)
Mar 01, 2017
6.730
6.900
6.440
6.820
83,510
+0.20(+3.02%)
Feb 28, 2017
6.450
6.745
6.370
6.620
116,514
+0.18(+2.80%)
Feb 27, 2017
6.280
6.500
6.220
6.440
133,174
+0.18(+2.88%)
Feb 24, 2017
6.340
6.400
6.130
6.260
163,808
-0.07(-1.11%)
Feb 23, 2017
6.550
6.590
6.250
6.330
141,085
-0.22(-3.36%)
Feb 22, 2017
7.150
7.150
6.500
6.550
232,568
-0.62(-8.65%)
Feb 21, 2017
7.350
7.350
7.110
7.170
139,168
+0.13(+1.85%)
Feb 17, 2017
7.040
7.040
7.040
0
+0.21(+3.07%)
Feb 16, 2017
6.760
6.840
6.590
6.830
109,056
+0.09(+1.34%)
Feb 15, 2017
6.710
6.800
6.480
6.740
170,378
-0.01(-0.15%)
Feb 14, 2017
6.620
6.840
6.620
6.750
163,352
+0.16(+2.43%)
Feb 13, 2017
6.740
6.830
6.521
6.590
70,215
-0.09(-1.35%)
Feb 10, 2017
6.730
6.790
6.390
6.680
111,906
-0.07(-1.04%)
Feb 09, 2017
6.460
6.780
6.340
6.750
92,044
+0.28(+4.33%)
Feb 08, 2017
6.630
7.110
6.445
6.470
134,445
-0.20(-3.00%)
Feb 07, 2017
7.170
7.170
6.580
6.670
234,641
-0.47(-6.58%)
Feb 06, 2017
7.200
7.350
7.120
7.140
117,583
-0.09(-1.24%)
Feb 03, 2017
7.210
7.280
7.100
7.230
74,485
+0.07(+0.98%)
Feb 02, 2017
7.340
7.340
7.100
7.160
82,211
-0.16(-2.19%)
Feb 01, 2017
7.330
7.420
7.270
7.320
76,922
+0.05(+0.69%)
Jan 31, 2017
7.130
7.300
7.030
7.270
147,187
+0.11(+1.54%)
Jan 30, 2017
7.260
7.280
6.950
7.160
103,078
-0.10(-1.38%)
Jan 27, 2017
7.150
7.280
7.110
7.260
47,287
+0.10(+1.40%)
Jan 26, 2017
7.380
7.410
7.080
7.160
97,647
-0.22(-2.98%)
Jan 25, 2017
7.390
7.540
7.260
7.380
95,432
+0.10(+1.37%)
Jan 24, 2017
7.330
7.380
7.060
7.280
159,119
-0.07(-0.95%)
Jan 23, 2017
7.570
7.655
7.310
7.350
140,229
-0.21(-2.78%)
Jan 20, 2017
7.880
7.945
7.390
7.560
290,534
-0.32(-4.06%)
Jan 19, 2017
7.950
7.980
7.750
7.880
191,610
-0.10(-1.25%)
Jan 18, 2017
7.820
7.990
7.730
7.980
148,241
+0.21(+2.70%)
Jan 17, 2017
7.810
7.870
7.539
7.770
159,646
-0.17(-2.14%)
Jan 13, 2017
7.940
7.940
7.940
0
-0.02(-0.25%)
Jan 12, 2017
8.010
8.010
7.715
7.960
137,358
-0.04(-0.50%)
Jan 11, 2017
8.410
8.500
7.870
8.000
200,749
-0.41(-4.88%)
Jan 10, 2017
8.250
8.470
8.250
8.410
240,097
+0.21(+2.56%)
Jan 09, 2017
7.920
8.220
7.880
8.200
165,433
+0.17(+2.12%)
Jan 06, 2017
7.750
8.120
7.590
8.030
271,174
+0.33(+4.29%)
Jan 05, 2017
8.220
8.390
7.680
7.700
249,589
-0.49(-5.98%)
Jan 04, 2017
7.530
8.580
7.530
8.190
402,109
+0.37(+4.73%)
Jan 03, 2017
7.500
7.900
7.330
7.820
267,498
+0.42(+5.68%)
Dec 30, 2016
7.400
7.400
7.400
0
-0.37(-4.76%)
Dec 29, 2016
7.800
7.950
7.710
7.770
61,506
-0.02(-0.26%)
Dec 28, 2016
8.030
8.120
7.720
7.790
80,271
-0.20(-2.50%)
Dec 27, 2016
8.180
8.380
7.970
7.990
98,899
-0.16(-1.96%)
Dec 23, 2016
8.150
8.150
8.150
0
+0.59(+7.80%)
Dec 22, 2016
8.030
9.000
7.250
7.560
849,882
-0.46(-5.74%)
Dec 21, 2016
8.260
8.310
8.010
8.020
127,465
-0.47(-5.54%)
Dec 20, 2016
8.610
8.830
7.620
8.490
363,372
-0.08(-0.93%)
Dec 19, 2016
8.870
8.970
8.500
8.570
284,145
-0.43(-4.78%)
Dec 16, 2016
8.260
9.100
8.250
9.000
789,153
+0.78(+9.49%)
Dec 15, 2016
7.900
8.290
7.760
8.220
252,258
+0.29(+3.66%)
Dec 14, 2016
7.780
8.000
7.750
7.930
89,314
+0.18(+2.32%)
Dec 13, 2016
8.040
8.140
7.670
7.750
164,245
-0.28(-3.49%)
Dec 12, 2016
7.870
8.140
7.615
8.030
115,639
+0.12(+1.52%)
Dec 09, 2016
7.680
8.050
7.680
7.910
253,544
+0.31(+4.08%)
Dec 08, 2016
7.720
7.940
7.450
7.600
555,115
-0.13(-1.68%)
Dec 07, 2016
7.980
7.990
7.350
7.730
332,219
-0.39(-4.80%)
Dec 06, 2016
8.070
8.210
7.910
8.120
172,524
+0.04(+0.50%)
Dec 05, 2016
8.200
8.730
7.890
8.080
475,922
-0.08(-0.98%)
Dec 02, 2016
7.840
8.390
7.810
8.160
537,530
+0.32(+4.02%)
Dec 01, 2016
7.900
8.030
7.710
7.845
331,334
+0.00(+0.06%)
Nov 30, 2016
7.950
8.050
7.545
7.840
196,571
-0.10(-1.26%)
Nov 29, 2016
8.030
8.100
7.860
7.940
210,335
-0.09(-1.12%)
Nov 28, 2016
8.090
8.155
7.940
8.030
197,730
-0.11(-1.35%)
Nov 25, 2016
8.130
8.240
7.870
8.140
62,014
+0.01(+0.12%)
Nov 23, 2016
8.130
8.130
8.130
0
+0.03(+0.37%)
Nov 22, 2016
8.150
8.370
7.600
8.100
275,788
-0.03(-0.37%)
Nov 21, 2016
8.010
8.150
7.880
8.130
185,296
+0.15(+1.88%)
Nov 18, 2016
7.950
8.000
7.810
7.980
279,770
+0.04(+0.50%)
Nov 17, 2016
7.950
8.000
7.750
7.940
130,641
+0.05(+0.63%)
Nov 16, 2016
7.740
7.980
7.630
7.890
238,962
+0.11(+1.41%)
Nov 15, 2016
7.650
7.880
7.500
7.780
283,155
+0.12(+1.57%)
Nov 14, 2016
8.130
8.140
7.500
7.660
348,125
-0.39(-4.84%)
Nov 11, 2016
7.740
8.150
7.710
8.050
449,746
+0.31(+4.01%)
Nov 10, 2016
8.000
8.265
7.770
7.740
401,092
-0.18(-2.27%)
Nov 09, 2016
6.970
8.000
6.520
7.920
962,375
+1.09(+15.96%)
Nov 08, 2016
6.360
6.920
6.255
6.830
292,126
+0.11(+1.64%)
Nov 07, 2016
6.310
6.835
6.170
6.720
383,527
+0.53(+8.56%)
Nov 04, 2016
5.630
6.290
5.520
6.190
211,299
+0.60(+10.73%)
Nov 03, 2016
6.060
6.070
5.520
5.590
272,795
-0.48(-7.91%)
Nov 02, 2016
6.140
6.170
5.920
6.070
95,214
-0.10(-1.62%)
Nov 01, 2016
6.020
6.190
5.740
6.170
105,062
+0.19(+3.18%)
Oct 31, 2016
6.220
6.260
5.932
5.980
210,941
-0.30(-4.78%)
Oct 28, 2016
6.340
6.340
6.000
6.280
196,399
-0.09(-1.41%)
Oct 27, 2016
6.260
6.540
6.030
6.370
280,413
+0.17(+2.74%)
Oct 26, 2016
6.180
6.280
6.120
6.200
76,472
-0.02(-0.32%)
Oct 25, 2016
6.240
6.240
6.090
6.220
219,141
-0.01(-0.16%)
Oct 24, 2016
6.300
6.300
6.140
6.230
195,176
-0.02(-0.32%)
Oct 21, 2016
6.250
6.350
6.160
6.250
262,944
-0.03(-0.48%)
Oct 20, 2016
5.990
6.300
5.960
6.280
203,904
+0.30(+5.02%)
Oct 19, 2016
6.160
6.160
6.140
5.980
77,700
-0.18(-2.92%)
Oct 18, 2016
6.010
6.380
5.920
6.160
190,897
+0.35(+6.02%)
Oct 17, 2016
5.790
5.920
5.190
5.810
102,863
+0.01(+0.17%)
Oct 14, 2016
5.860
5.900
5.450
5.800
150,487
+0.01(+0.17%)
Oct 13, 2016
5.800
5.900
5.740
5.790
116,749
-0.06(-1.03%)
Oct 12, 2016
6.180
6.210
5.830
5.850
85,538
-0.34(-5.49%)
Oct 11, 2016
6.300
6.440
6.080
6.190
98,341
-0.17(-2.67%)
Oct 10, 2016
6.240
6.470
6.200
6.360
138,236
+0.18(+2.91%)
Oct 07, 2016
6.210
6.270
6.050
6.180
102,504
-0.03(-0.48%)
Oct 06, 2016
6.260
6.280
6.020
6.210
152,324
-0.09(-1.43%)
Oct 05, 2016
6.060
6.350
5.800
6.300
174,205
+0.25(+4.13%)
Oct 04, 2016
6.230
6.330
5.942
6.050
139,195
-0.13(-2.10%)
Oct 03, 2016
6.130
6.380
6.010
6.180
228,188
+0.14(+2.32%)
Sep 30, 2016
5.570
6.196
5.510
6.040
381,623
+0.50(+9.03%)
Sep 29, 2016
5.650
5.770
5.520
5.540
122,917
-0.10(-1.77%)
Sep 28, 2016
5.860
5.865
5.560
5.640
261,121
-0.23(-3.92%)
Sep 27, 2016
5.280
5.950
5.280
5.870
420,836
+0.62(+11.81%)
Sep 26, 2016
5.220
5.280
5.150
5.250
109,542
+0.04(+0.77%)
Sep 23, 2016
5.200
5.275
5.140
5.210
110,104
+0.01(+0.19%)
Sep 22, 2016
5.220
5.250
5.010
5.200
144,457
+0.04(+0.78%)
Sep 21, 2016
5.180
5.280
5.080
5.160
198,256
+0.02(+0.39%)
Sep 20, 2016
5.010
5.170
4.890
5.140
415,739
+0.51(+11.02%)
Sep 19, 2016
4.670
4.790
4.620
4.630
115,364
-0.01(-0.22%)
Sep 16, 2016
4.610
4.750
4.570
4.640
198,883
+0.03(+0.65%)
Sep 15, 2016
4.490
4.660
4.480
4.610
114,911
+0.14(+3.13%)
Sep 14, 2016
4.410
4.530
4.350
4.470
126,858
+0.16(+3.71%)
Sep 13, 2016
4.410
4.500
4.250
4.310
112,815
-0.14(-3.15%)
Sep 12, 2016
4.300
4.470
4.300
4.450
224,176
+0.13(+3.01%)
Sep 09, 2016
4.610
4.720
4.290
4.320
256,936
-0.36(-7.69%)
Sep 08, 2016
4.450
4.700
4.410
4.680
192,983
+0.20(+4.46%)
Sep 07, 2016
4.210
4.530
4.210
4.480
140,606
+0.04(+0.90%)
Sep 06, 2016
4.200
4.480
4.200
4.440
300,770
+0.22(+5.21%)
Sep 02, 2016
4.850
4.220
4.220
4.220
1,021,600
-1.07(-20.23%)
Sep 01, 2016
5.020
5.310
4.875
5.290
222,569
+0.29(+5.80%)
Aug 31, 2016
5.270
5.336
4.840
5.000
286,658
-0.26(-4.94%)
Aug 30, 2016
4.940
5.420
4.880
5.260
227,795
+0.34(+6.91%)
Aug 29, 2016
5.010
5.120
4.741
4.920
124,045
-0.08(-1.60%)
Aug 26, 2016
4.910
5.270
4.802
5.000
232,940
+0.16(+3.31%)
Aug 25, 2016
4.549
4.890
4.450
4.840
220,151
+0.20(+4.31%)
Aug 24, 2016
4.600
4.799
4.530
4.640
246,273
+0.03(+0.65%)
Aug 23, 2016
4.714
4.720
4.590
4.610
56,908
-0.03(-0.65%)
Aug 22, 2016
4.670
4.800
4.600
4.640
73,176
-0.02(-0.43%)
Aug 19, 2016
4.690
4.700
4.520
4.660
88,077
-0.05(-1.06%)
Aug 18, 2016
4.540
4.830
4.540
4.710
194,162
+0.11(+2.39%)
Aug 17, 2016
4.440
4.660
4.320
4.600
158,775
+0.15(+3.37%)
Aug 16, 2016
4.360
4.480
4.360
4.450
106,013
+0.08(+1.83%)
Aug 15, 2016
4.320
4.500
4.280
4.370
176,863
+0.05(+1.16%)
Aug 12, 2016
4.100
4.350
4.060
4.320
191,397
+0.21(+5.11%)
Aug 11, 2016
4.130
4.230
3.950
4.110
176,306
-0.01(-0.24%)
Aug 10, 2016
4.230
4.540
4.030
4.120
174,399
-0.12(-2.83%)
Aug 09, 2016
4.610
4.610
4.160
4.240
193,826
-0.13(-2.97%)
Aug 08, 2016
4.480
4.580
4.353
4.370
115,127
-0.12(-2.67%)
Aug 05, 2016
4.410
4.610
4.380
4.490
239,616
+0.07(+1.58%)
Aug 04, 2016
4.480
4.510
4.390
4.420
126,418
-0.05(-1.12%)
Aug 03, 2016
4.570
4.720
4.310
4.470
166,927
-0.16(-3.46%)
Aug 02, 2016
4.600
4.710
4.510
4.630
89,962
-0.04(-0.86%)
Aug 01, 2016
4.700
4.820
4.630
4.670
106,198
-0.03(-0.64%)
Jul 29, 2016
4.700
4.720
4.520
4.700
78,210
+0.01(+0.21%)
Jul 28, 2016
4.690
4.750
4.610
4.690
83,010
-0.01(-0.21%)
Jul 27, 2016
4.570
4.700
4.420
4.700
87,808
+0.15(+3.30%)
Jul 26, 2016
4.440
4.600
4.420
4.550
78,971
+0.10(+2.25%)
Jul 25, 2016
4.620
4.760
4.400
4.450
119,304
-0.18(-3.89%)
Jul 22, 2016
4.660
4.700
4.570
4.630
60,056
-0.05(-1.07%)
Jul 21, 2016
4.660
4.780
4.551
4.680
136,456
+0.04(+0.86%)
Jul 20, 2016
4.530
4.660
4.500
4.640
139,110
+0.12(+2.65%)
Jul 19, 2016
4.750
4.780
4.500
4.520
96,368
-0.24(-5.04%)
Jul 18, 2016
4.530
4.780
4.451
4.760
96,750
+0.22(+4.85%)
Jul 15, 2016
4.550
4.550
4.400
4.540
184,413
+0.02(+0.44%)
Jul 14, 2016
4.680
4.690
4.420
4.520
123,129
-0.13(-2.80%)
Jul 13, 2016
4.790
4.850
4.630
4.650
111,314
-0.11(-2.41%)
Jul 12, 2016
4.800
4.872
4.720
4.765
108,807
-0.00(-0.10%)
Jul 11, 2016
4.810
4.870
4.640
4.770
207,347
-0.03(-0.63%)
Jul 08, 2016
4.860
4.820
4.820
4.800
208,082
-0.02(-0.41%)
Jul 07, 2016
4.770
4.910
4.670
4.820
250,031
+0.19(+4.10%)
Jul 05, 2016
4.680
4.740
4.510
4.630
198,177
-0.11(-2.32%)
Jul 01, 2016
4.500
4.740
4.740
4.740
225,500
+0.25(+5.57%)
Jun 30, 2016
4.490
4.560
4.280
4.490
209,235
+0.02(+0.45%)
Jun 29, 2016
4.590
4.620
4.270
4.470
693,825
-0.05(-1.11%)
Jun 28, 2016
4.410
4.670
4.331
4.520
304,118
+0.16(+3.67%)
Jun 27, 2016
4.430
4.590
4.310
4.360
196,080
-0.13(-2.90%)
Jun 24, 2016
4.310
4.570
4.210
4.490
821,975
-0.19(-4.06%)
Jun 23, 2016
4.490
4.690
4.380
4.680
297,430
+0.25(+5.64%)
Jun 22, 2016
4.350
4.670
4.250
4.430
463,848
-0.05(-1.12%)
Jun 21, 2016
4.570
4.570
4.290
4.480
565,033
-0.09(-1.97%)
Jun 20, 2016
4.790
4.850
4.510
4.570
521,301
-0.18(-3.79%)
Jun 17, 2016
4.830
4.910
4.580
4.750
891,553
-0.05(-1.04%)
Jun 16, 2016
5.280
5.290
4.730
4.800
1,338,673
-0.53(-9.94%)
Jun 15, 2016
5.300
5.530
5.061
5.330
385,003
+0.05(+0.95%)
Jun 14, 2016
5.300
5.450
5.150
5.280
288,542
-0.04(-0.75%)
Jun 13, 2016
5.290
5.490
5.240
5.320
243,048
-0.07(-1.30%)
Jun 10, 2016
5.230
5.507
5.200
5.390
437,330
+0.02(+0.37%)
Jun 09, 2016
5.440
5.550
5.320
5.370
468,890
-0.13(-2.36%)
Jun 08, 2016
5.460
5.590
5.320
5.500
671,315
+0.02(+0.36%)
Jun 07, 2016
5.320
5.620
5.240
5.480
924,965
+0.08(+1.48%)
Jun 06, 2016
5.090
5.495
5.000
5.400
732,532
+0.32(+6.30%)
Jun 03, 2016
5.090
5.238
4.930
5.080
573,133
-0.09(-1.74%)
Jun 02, 2016
4.920
5.230
4.790
5.170
1,005,314
+0.21(+4.23%)
Jun 01, 2016
5.560
5.600
4.770
4.960
3,602,332
-0.43(-7.98%)
May 31, 2016
5.190
5.690
5.177
5.390
3,504,890
+0.19(+3.65%)
May 27, 2016
4.410
5.200
5.200
5.200
3,659,300
+0.78(+17.65%)
May 26, 2016
4.520
4.590
4.350
4.420
626,886
-0.06(-1.34%)
May 25, 2016
4.380
4.660
4.250
4.480
762,291
+0.11(+2.52%)
May 24, 2016
4.380
4.470
4.200
4.370
860,565
+0.00(+0.00%)
May 23, 2016
4.370
4.980
4.230
4.370
1,853,740
+0.09(+2.10%)
May 20, 2016
4.410
4.510
4.180
4.280
875,334
-0.09(-2.06%)
May 19, 2016
4.800
5.190
4.150
4.370
4,217,215
-0.40(-8.39%)
May 18, 2016
3.850
4.820
3.810
4.770
3,314,334
+0.92(+23.90%)
May 17, 2016
4.060
4.260
3.760
3.850
1,540,996
-0.18(-4.47%)
May 16, 2016
3.930
4.293
3.800
4.030
2,176,048
+0.21(+5.50%)
May 13, 2016
3.980
4.130
3.700
3.820
2,243,347
-0.16(-4.02%)
May 12, 2016
4.670
4.670
3.820
3.980
6,089,997
-0.62(-13.48%)
May 11, 2016
3.020
4.855
2.900
4.600
20,715,252
+1.61(+53.85%)
May 10, 2016
3.780
3.930
2.700
2.990
15,142,400
+0.89(+42.38%)
May 09, 2016
2.060
2.160
2.000
2.100
58,140
+0.07(+3.45%)
May 06, 2016
2.040
2.200
1.990
2.030
114,946
-0.02(-0.98%)
May 05, 2016
2.000
2.140
1.921
2.050
127,652
+0.01(+0.49%)
May 04, 2016
2.230
2.400
2.000
2.040
176,583
-0.19(-8.52%)
May 03, 2016
2.370
2.450
2.230
2.230
126,357
-0.15(-6.30%)
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.