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
Ardelyx Inc
(NQ:
ARDX
)
7.810
+0.020 (+0.26%)
Official Closing Price
Updated: 4:15 PM EDT, May 17, 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 (%)
Apr 30, 2019
3.460
3.480
3.360
3.400
140,936
-0.06(-1.73%)
Apr 29, 2019
3.410
3.520
3.400
3.460
86,833
+0.01(+0.29%)
Apr 26, 2019
3.330
3.470
3.250
3.450
82,000
+0.13(+3.92%)
Apr 25, 2019
3.310
3.390
3.250
3.320
83,353
+0.02(+0.61%)
Apr 24, 2019
3.530
3.540
3.230
3.300
331,823
-0.24(-6.78%)
Apr 23, 2019
3.400
3.590
3.330
3.540
237,567
+0.15(+4.42%)
Apr 22, 2019
3.380
3.400
3.317
3.390
100,191
+0.01(+0.30%)
Apr 18, 2019
3.430
3.520
3.290
3.380
490,300
-0.08(-2.31%)
Apr 17, 2019
3.600
3.650
3.320
3.460
289,827
-0.16(-4.42%)
Apr 16, 2019
3.580
3.640
3.430
3.620
178,324
+0.08(+2.26%)
Apr 15, 2019
3.760
3.810
3.380
3.540
208,742
-0.19(-5.09%)
Apr 12, 2019
3.700
3.818
3.610
3.730
396,100
+0.08(+2.19%)
Apr 11, 2019
3.720
3.900
3.640
3.650
477,294
-0.03(-0.82%)
Apr 10, 2019
3.450
3.739
3.420
3.680
635,588
+0.23(+6.67%)
Apr 09, 2019
3.500
3.580
3.410
3.450
191,626
-0.09(-2.54%)
Apr 08, 2019
3.580
3.640
3.350
3.540
463,349
+0.27(+8.26%)
Apr 05, 2019
3.100
3.300
3.040
3.270
208,000
+0.20(+6.51%)
Apr 04, 2019
2.990
3.150
2.980
3.070
102,304
+0.09(+3.02%)
Apr 03, 2019
3.040
3.250
2.950
2.980
154,419
-0.02(-0.83%)
Apr 02, 2019
2.960
3.180
2.900
3.005
163,490
+0.09(+3.26%)
Apr 01, 2019
2.820
2.960
2.730
2.910
108,594
+0.11(+3.93%)
Mar 29, 2019
2.780
2.900
2.780
2.800
88,900
+0.05(+1.82%)
Mar 28, 2019
2.850
2.903
2.750
2.750
95,441
-0.12(-4.18%)
Mar 27, 2019
3.020
3.071
2.860
2.870
122,552
-0.16(-5.28%)
Mar 26, 2019
3.290
3.340
2.980
3.030
174,518
-0.25(-7.62%)
Mar 25, 2019
3.310
3.370
3.250
3.280
207,546
-0.07(-2.09%)
Mar 22, 2019
3.210
3.450
3.200
3.350
267,500
+0.07(+2.13%)
Mar 21, 2019
3.290
3.390
3.255
3.280
140,485
-0.03(-0.91%)
Mar 20, 2019
3.280
3.430
3.250
3.310
175,908
+0.04(+1.22%)
Mar 19, 2019
3.270
3.310
3.260
3.270
114,956
-0.01(-0.30%)
Mar 18, 2019
3.300
3.370
3.280
3.280
145,942
-0.03(-0.91%)
Mar 15, 2019
3.340
3.390
3.260
3.310
333,300
-0.03(-0.90%)
Mar 14, 2019
3.250
3.380
3.250
3.340
259,314
+0.09(+2.77%)
Mar 13, 2019
3.290
3.320
3.250
3.250
146,749
-0.01(-0.31%)
Mar 12, 2019
3.300
3.360
3.250
3.260
185,904
-0.03(-0.91%)
Mar 11, 2019
3.320
3.390
3.205
3.290
140,780
+0.01(+0.30%)
Mar 08, 2019
3.340
3.450
3.050
3.280
369,200
+0.04(+1.23%)
Mar 07, 2019
2.880
3.320
2.880
3.240
290,681
+0.39(+13.68%)
Mar 06, 2019
3.030
3.030
2.840
2.850
146,136
-0.15(-5.00%)
Mar 05, 2019
2.940
3.140
2.888
3.000
218,458
+0.07(+2.39%)
Mar 04, 2019
3.050
3.100
2.820
2.930
286,912
-0.10(-3.30%)
Mar 01, 2019
2.870
3.080
2.760
3.030
348,800
+0.22(+7.83%)
Feb 28, 2019
2.610
2.860
2.610
2.810
264,800
+0.17(+6.44%)
Feb 27, 2019
2.580
2.690
2.580
2.640
155,248
+0.07(+2.72%)
Feb 26, 2019
2.610
2.610
2.510
2.570
143,777
-0.03(-1.15%)
Feb 25, 2019
2.720
2.766
2.600
2.600
178,403
-0.11(-4.06%)
Feb 22, 2019
2.560
2.710
2.510
2.710
129,500
+0.16(+6.27%)
Feb 21, 2019
2.610
2.610
2.490
2.550
135,392
-0.08(-3.04%)
Feb 20, 2019
2.620
2.650
2.540
2.630
112,515
+0.02(+0.77%)
Feb 19, 2019
2.630
2.660
2.560
2.610
119,536
+0.00(+0.00%)
Feb 15, 2019
2.550
2.660
2.540
2.610
154,800
+0.09(+3.57%)
Feb 14, 2019
2.600
2.660
2.510
2.520
197,584
-0.08(-3.08%)
Feb 13, 2019
2.570
2.740
2.540
2.600
95,835
+0.06(+2.36%)
Feb 12, 2019
2.530
2.590
2.450
2.540
198,230
+0.01(+0.40%)
Feb 11, 2019
2.450
2.530
2.350
2.530
174,268
+0.12(+4.98%)
Feb 08, 2019
2.350
2.500
2.290
2.410
169,400
+0.08(+3.43%)
Feb 07, 2019
2.240
2.330
2.191
2.330
223,517
+0.07(+3.10%)
Feb 06, 2019
2.140
2.300
2.140
2.260
255,752
+0.14(+6.60%)
Feb 05, 2019
2.150
2.300
2.120
2.120
144,323
-0.06(-2.75%)
Feb 04, 2019
2.100
2.230
2.100
2.180
207,002
+0.05(+2.35%)
Feb 01, 2019
2.120
2.140
2.080
2.130
118,000
+0.03(+1.43%)
Jan 31, 2019
2.110
2.198
2.070
2.100
135,537
+0.00(+0.00%)
Jan 30, 2019
2.000
2.140
2.000
2.100
144,002
+0.09(+4.48%)
Jan 29, 2019
1.990
2.050
1.960
2.010
96,709
+0.02(+1.01%)
Jan 28, 2019
2.020
2.090
1.960
1.990
165,460
-0.03(-1.49%)
Jan 25, 2019
2.030
2.080
2.000
2.020
258,300
+0.01(+0.50%)
Jan 24, 2019
1.920
2.010
1.860
2.010
227,173
+0.07(+3.61%)
Jan 23, 2019
2.010
2.130
1.910
1.940
217,062
-0.08(-4.20%)
Jan 22, 2019
2.200
2.250
2.000
2.025
312,782
-0.21(-9.19%)
Jan 18, 2019
2.340
2.380
2.190
2.230
179,900
-0.09(-3.88%)
Jan 17, 2019
2.210
2.340
2.210
2.320
209,385
+0.09(+4.04%)
Jan 16, 2019
2.320
2.380
2.200
2.230
137,279
-0.10(-4.29%)
Jan 15, 2019
2.290
2.350
2.260
2.330
243,272
+0.03(+1.30%)
Jan 14, 2019
2.370
2.390
2.250
2.300
292,290
-0.11(-4.56%)
Jan 11, 2019
2.400
2.450
2.350
2.410
195,100
+0.00(+0.00%)
Jan 10, 2019
2.370
2.440
2.290
2.410
319,862
+0.01(+0.42%)
Jan 09, 2019
2.350
2.435
2.270
2.400
371,372
+0.06(+2.56%)
Jan 08, 2019
2.250
2.430
2.176
2.340
416,068
+0.10(+4.46%)
Jan 07, 2019
2.040
2.510
2.021
2.240
342,863
+0.18(+8.74%)
Jan 04, 2019
1.920
2.090
1.905
2.060
230,900
+0.18(+9.57%)
Jan 03, 2019
1.990
2.015
1.850
1.880
234,920
-0.12(-6.00%)
Jan 02, 2019
1.700
2.030
1.700
2.000
330,006
+0.21(+11.73%)
Dec 31, 2018
1.760
1.920
1.750
1.790
416,300
+0.03(+1.70%)
Dec 28, 2018
1.690
1.790
1.650
1.760
915,100
+0.08(+4.76%)
Dec 27, 2018
1.710
1.760
1.680
1.680
544,803
-0.06(-3.45%)
Dec 26, 2018
1.660
1.800
1.650
1.740
441,328
+0.08(+4.82%)
Dec 24, 2018
1.660
1.750
1.600
1.660
404,500
-0.02(-1.19%)
Dec 21, 2018
1.740
1.900
1.660
1.680
1,642,600
-0.07(-4.00%)
Dec 20, 2018
1.840
1.890
1.670
1.750
789,229
-0.09(-4.89%)
Dec 19, 2018
1.910
1.950
1.730
1.840
563,966
-0.06(-3.16%)
Dec 18, 2018
1.930
1.970
1.820
1.900
743,650
-0.01(-0.52%)
Dec 17, 2018
2.100
2.130
1.800
1.910
847,068
-0.24(-11.16%)
Dec 14, 2018
2.120
2.180
2.030
2.150
389,000
-0.04(-1.83%)
Dec 13, 2018
2.420
2.450
2.150
2.190
363,095
-0.22(-9.13%)
Dec 12, 2018
2.450
2.570
2.400
2.410
419,176
-0.02(-0.82%)
Dec 11, 2018
2.500
2.580
2.340
2.430
144,667
-0.01(-0.41%)
Dec 10, 2018
2.340
2.450
2.260
2.440
256,182
+0.11(+4.72%)
Dec 07, 2018
2.400
2.620
2.300
2.330
303,100
-0.09(-3.72%)
Dec 06, 2018
2.500
2.500
2.300
2.420
471,301
-0.14(-5.47%)
Dec 04, 2018
2.700
2.700
2.520
2.560
258,200
-0.15(-5.54%)
Dec 03, 2018
2.790
2.820
2.690
2.710
153,987
-0.01(-0.37%)
Nov 30, 2018
2.730
2.780
2.650
2.720
119,800
-0.02(-0.73%)
Nov 29, 2018
2.750
2.850
2.660
2.740
185,686
-0.01(-0.36%)
Nov 28, 2018
2.590
2.760
2.560
2.750
154,612
+0.15(+5.77%)
Nov 27, 2018
2.750
2.750
2.600
2.600
225,585
-0.19(-6.81%)
Nov 26, 2018
2.850
2.890
2.710
2.790
146,571
-0.06(-2.11%)
Nov 23, 2018
2.820
2.880
2.790
2.850
123,500
+0.00(+0.00%)
Nov 21, 2018
2.850
2.850
2.850
0
+0.02(+0.71%)
Nov 20, 2018
2.780
2.880
2.710
2.830
107,776
+0.02(+0.71%)
Nov 19, 2018
3.000
3.020
2.700
2.810
169,872
-0.18(-6.02%)
Nov 16, 2018
2.880
3.100
2.800
2.990
236,500
+0.06(+2.05%)
Nov 15, 2018
2.710
2.980
2.710
2.930
181,965
+0.21(+7.72%)
Nov 14, 2018
2.800
2.844
2.530
2.720
313,019
-0.07(-2.51%)
Nov 13, 2018
2.840
3.110
2.760
2.790
591,290
-0.16(-5.42%)
Nov 12, 2018
3.020
3.090
2.930
2.950
292,703
-0.09(-2.96%)
Nov 09, 2018
3.090
3.160
2.950
3.040
172,900
-0.04(-1.30%)
Nov 08, 2018
3.330
3.341
2.790
3.080
552,610
-0.35(-10.20%)
Nov 07, 2018
3.290
3.470
3.260
3.430
275,842
+0.13(+3.94%)
Nov 06, 2018
3.080
3.330
3.080
3.300
185,485
+0.20(+6.45%)
Nov 05, 2018
3.050
3.160
2.980
3.100
143,347
+0.06(+1.97%)
Nov 02, 2018
3.050
3.130
2.980
3.040
190,400
+0.01(+0.33%)
Nov 01, 2018
2.750
3.060
2.700
3.030
518,897
+0.28(+10.18%)
Oct 31, 2018
2.940
2.950
2.660
2.750
468,490
-0.16(-5.50%)
Oct 30, 2018
2.900
2.970
2.810
2.910
288,222
+0.00(+0.00%)
Oct 29, 2018
2.890
3.060
2.890
2.910
341,722
+0.04(+1.39%)
Oct 26, 2018
3.290
3.300
2.830
2.870
903,500
-0.58(-16.81%)
Oct 25, 2018
3.500
3.680
3.250
3.450
441,500
-0.07(-1.99%)
Oct 24, 2018
3.730
3.870
3.510
3.520
386,949
-0.20(-5.38%)
Oct 23, 2018
3.680
3.865
3.650
3.720
157,050
-0.03(-0.80%)
Oct 22, 2018
3.900
3.900
3.710
3.750
184,387
-0.14(-3.60%)
Oct 19, 2018
3.930
4.090
3.840
3.890
167,500
-0.03(-0.77%)
Oct 18, 2018
3.910
3.970
3.760
3.920
158,398
-0.01(-0.25%)
Oct 17, 2018
3.970
4.012
3.800
3.930
184,245
-0.05(-1.26%)
Oct 16, 2018
3.750
3.990
3.730
3.980
238,477
+0.27(+7.28%)
Oct 15, 2018
3.740
3.790
3.550
3.710
281,440
+0.01(+0.27%)
Oct 12, 2018
3.850
3.910
3.620
3.700
327,800
-0.05(-1.33%)
Oct 11, 2018
3.800
3.990
3.720
3.750
296,270
-0.07(-1.83%)
Oct 10, 2018
3.980
4.080
3.820
3.820
285,820
-0.18(-4.50%)
Oct 09, 2018
3.960
4.090
3.850
4.000
179,303
+0.05(+1.27%)
Oct 08, 2018
3.960
4.060
3.850
3.950
154,588
-0.03(-0.75%)
Oct 05, 2018
4.030
4.140
3.850
3.980
270,700
-0.07(-1.73%)
Oct 04, 2018
4.050
4.120
3.970
4.050
200,468
-0.02(-0.49%)
Oct 03, 2018
4.030
4.140
3.900
4.070
271,808
+0.05(+1.24%)
Oct 02, 2018
4.180
4.200
3.950
4.020
306,051
-0.14(-3.37%)
Oct 01, 2018
4.420
4.420
4.130
4.160
239,234
-0.19(-4.37%)
Sep 28, 2018
4.250
4.350
4.200
4.350
185,800
+0.10(+2.35%)
Sep 27, 2018
4.500
4.500
4.250
4.250
165,494
-0.20(-4.49%)
Sep 26, 2018
4.400
4.500
4.300
4.450
350,591
+0.05(+1.14%)
Sep 25, 2018
4.350
4.450
4.272
4.400
309,683
+0.10(+2.33%)
Sep 24, 2018
4.150
4.400
4.125
4.300
455,701
+0.15(+3.61%)
Sep 21, 2018
4.150
4.250
4.100
4.150
957,900
-0.05(-1.19%)
Sep 20, 2018
4.150
4.200
4.100
4.200
146,194
+0.10(+2.44%)
Sep 19, 2018
3.950
4.250
3.900
4.100
445,031
+0.20(+5.13%)
Sep 18, 2018
3.900
3.950
3.800
3.900
404,749
+0.05(+1.30%)
Sep 17, 2018
3.800
3.900
3.750
3.850
206,805
+0.05(+1.32%)
Sep 14, 2018
3.850
3.950
3.700
3.800
481,400
+0.00(+0.00%)
Sep 13, 2018
3.950
4.000
3.750
3.800
405,449
+0.00(+0.00%)
Sep 12, 2018
4.000
4.000
3.800
3.800
366,956
-0.15(-3.80%)
Sep 11, 2018
3.800
4.000
3.800
3.950
350,160
+0.15(+3.95%)
Sep 10, 2018
3.850
3.950
3.800
3.800
521,513
-0.08(-1.94%)
Sep 07, 2018
3.900
4.025
3.850
3.875
598,700
-0.02(-0.64%)
Sep 06, 2018
4.150
4.175
3.900
3.900
328,817
-0.25(-6.02%)
Sep 05, 2018
4.200
4.275
4.150
4.150
181,938
-0.10(-2.35%)
Sep 04, 2018
4.300
4.325
4.150
4.250
234,228
-0.05(-1.16%)
Aug 31, 2018
4.300
4.300
4.300
0
+0.00(+0.00%)
Aug 30, 2018
4.450
4.500
4.250
4.300
536,890
-0.15(-3.37%)
Aug 29, 2018
4.350
4.600
4.350
4.450
309,543
+0.05(+1.14%)
Aug 28, 2018
4.450
4.500
4.300
4.400
189,936
+0.00(+0.00%)
Aug 27, 2018
4.600
4.600
4.300
4.400
451,967
+0.00(+0.00%)
Aug 24, 2018
4.300
4.500
4.200
4.400
455,300
+0.25(+6.02%)
Aug 23, 2018
4.200
4.300
4.050
4.150
244,640
-0.05(-1.19%)
Aug 22, 2018
4.150
4.350
4.150
4.200
354,611
+0.05(+1.20%)
Aug 21, 2018
4.100
4.250
4.080
4.150
250,553
+0.05(+1.22%)
Aug 20, 2018
3.950
4.200
3.950
4.100
333,495
+0.15(+3.80%)
Aug 17, 2018
4.050
4.100
3.850
3.950
346,800
-0.15(-3.66%)
Aug 16, 2018
3.950
4.100
3.805
4.100
334,505
+0.17(+4.46%)
Aug 15, 2018
4.100
4.100
3.850
3.925
208,258
-0.17(-4.27%)
Aug 14, 2018
4.100
4.100
4.050
4.100
91,739
+0.05(+1.23%)
Aug 13, 2018
4.150
4.200
4.000
4.050
249,024
-0.15(-3.57%)
Aug 10, 2018
4.200
4.300
4.150
4.200
311,100
-0.05(-1.18%)
Aug 09, 2018
3.900
4.350
3.850
4.250
507,986
+0.35(+8.97%)
Aug 08, 2018
3.850
4.000
3.800
3.900
445,106
-0.30(-7.14%)
Aug 07, 2018
4.200
4.300
4.150
4.200
481,718
+0.00(+0.00%)
Aug 06, 2018
3.800
4.250
3.800
4.200
652,855
+0.35(+9.09%)
Aug 03, 2018
3.950
4.000
3.800
3.850
271,600
-0.10(-2.53%)
Aug 02, 2018
3.950
4.000
3.800
3.950
129,726
-0.05(-1.25%)
Aug 01, 2018
4.000
4.100
3.950
4.000
105,671
-0.05(-1.23%)
Jul 31, 2018
3.950
4.100
3.900
4.050
142,385
+0.10(+2.53%)
Jul 30, 2018
3.950
4.100
3.850
3.950
250,199
+0.05(+1.28%)
Jul 27, 2018
4.300
4.300
3.900
3.900
374,100
-0.40(-9.30%)
Jul 26, 2018
4.100
4.350
4.055
4.300
237,071
+0.17(+4.24%)
Jul 25, 2018
4.100
4.175
4.000
4.125
186,362
+0.03(+0.61%)
Jul 24, 2018
4.350
4.375
4.050
4.100
365,265
-0.20(-4.65%)
Jul 23, 2018
4.350
4.450
4.200
4.300
196,146
-0.10(-2.27%)
Jul 20, 2018
4.400
4.500
4.350
4.400
147,706
+0.00(+0.00%)
Jul 19, 2018
4.450
4.500
4.375
4.400
441,226
-0.05(-1.12%)
Jul 18, 2018
4.700
4.700
4.300
4.450
750,862
-0.20(-4.30%)
Jul 17, 2018
4.500
4.650
4.450
4.650
380,923
+0.12(+2.76%)
Jul 16, 2018
4.500
4.600
4.400
4.525
558,798
-0.02(-0.55%)
Jul 13, 2018
4.350
4.600
4.300
4.550
613,635
+0.20(+4.60%)
Jul 12, 2018
4.350
4.450
4.300
4.350
235,608
+0.00(+0.00%)
Jul 11, 2018
4.300
4.450
4.250
4.350
305,304
+0.00(+0.00%)
Jul 10, 2018
4.350
4.400
4.300
4.350
397,562
+0.00(+0.00%)
Jul 09, 2018
4.300
4.400
4.300
4.350
401,664
+0.05(+1.16%)
Jul 06, 2018
4.200
4.425
4.150
4.300
266,079
+0.10(+2.38%)
Jul 05, 2018
4.150
4.450
4.050
4.200
1,292,500
+0.00(+0.00%)
Jul 03, 2018
4.200
4.200
4.200
0
+0.45(+12.00%)
Jul 02, 2018
3.700
3.750
3.579
3.750
488,143
+0.05(+1.35%)
Jun 29, 2018
3.800
3.800
3.700
3.700
250,138
-0.10(-2.63%)
Jun 28, 2018
3.800
3.850
3.600
3.800
316,708
+0.00(+0.00%)
Jun 27, 2018
3.950
3.975
3.750
3.800
664,711
-0.10(-2.56%)
Jun 26, 2018
3.900
3.900
3.850
3.900
312,516
+0.05(+1.30%)
Jun 25, 2018
4.100
4.200
3.850
3.850
740,823
-0.30(-7.23%)
Jun 22, 2018
4.050
4.200
3.900
4.150
790,699
+0.05(+1.22%)
Jun 21, 2018
4.000
4.100
3.950
4.100
554,354
+0.15(+3.80%)
Jun 20, 2018
4.250
4.300
3.900
3.950
1,329,225
-0.30(-7.06%)
Jun 19, 2018
4.250
4.450
4.150
4.250
1,230,553
+0.00(+0.00%)
Jun 18, 2018
4.000
4.250
3.921
4.250
690,080
+0.25(+6.25%)
Jun 15, 2018
4.125
3.950
4.000
1,767,088
-0.05(-1.23%)
Jun 14, 2018
4.000
4.125
3.950
4.050
490,365
+0.02(+0.62%)
Jun 13, 2018
4.000
4.200
3.900
4.025
728,333
+0.08(+1.90%)
Jun 12, 2018
4.050
4.100
3.900
3.950
503,073
-0.10(-2.47%)
Jun 11, 2018
4.100
4.105
3.968
4.050
794,185
+0.00(+0.00%)
Jun 08, 2018
3.800
4.050
3.750
4.050
660,772
+0.25(+6.58%)
Jun 07, 2018
3.900
3.900
3.800
3.800
812,207
-0.05(-1.30%)
Jun 06, 2018
3.850
766,864
-0.07(-1.91%)
Jun 05, 2018
4.000
4.050
3.900
3.925
761,802
-0.08(-1.88%)
Jun 04, 2018
4.050
4.050
3.875
4.000
469,365
+0.00(+0.00%)
Jun 01, 2018
4.000
4.050
3.900
4.000
549,496
+0.02(+0.63%)
May 31, 2018
4.050
4.100
3.950
3.975
391,632
-0.05(-1.24%)
May 30, 2018
4.050
4.150
3.850
4.025
1,130,328
+0.03(+0.63%)
May 29, 2018
4.250
4.250
3.900
4.000
1,100,790
-0.15(-3.61%)
May 25, 2018
4.150
4.150
4.150
0
+0.35(+9.21%)
May 24, 2018
3.900
3.950
3.775
3.800
1,603,301
-0.10(-2.56%)
May 23, 2018
3.900
4.000
3.750
3.900
8,776,335
-0.65(-14.29%)
May 22, 2018
4.950
4.950
4.400
4.550
2,722,739
-1.10(-19.47%)
May 21, 2018
5.800
5.850
5.450
5.650
202,948
-0.15(-2.59%)
May 18, 2018
5.750
5.900
5.700
5.800
151,605
+0.05(+0.87%)
May 17, 2018
5.700
5.800
5.650
5.750
103,895
+0.05(+0.88%)
May 16, 2018
5.600
5.850
5.600
5.700
181,061
+0.05(+0.88%)
May 15, 2018
5.450
5.700
5.400
5.650
351,579
+0.20(+3.67%)
May 14, 2018
5.200
5.500
5.195
5.450
401,057
+0.28(+5.31%)
May 11, 2018
5.150
5.350
5.100
5.175
318,597
-0.03(-0.48%)
May 10, 2018
5.100
5.350
5.050
5.200
354,295
+0.15(+2.97%)
May 09, 2018
5.000
5.100
4.900
5.050
224,989
+0.00(+0.00%)
May 08, 2018
5.050
5.100
5.000
5.050
106,488
+0.00(+0.00%)
May 07, 2018
5.050
5.100
5.000
5.050
131,289
+0.00(+0.00%)
May 04, 2018
5.000
5.150
5.000
5.050
229,949
+0.00(+0.00%)
May 03, 2018
5.050
5.100
4.950
5.050
171,919
+0.00(+0.00%)
May 02, 2018
4.950
5.150
4.950
5.050
260,165
+0.05(+1.00%)
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.