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
Pieris Pharmaceuticals Inc
(NQ:
PIRS
)
9.787
+0.188 (+1.95%)
Streaming Delayed Price
Updated: 2:24 PM EDT, May 30, 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 28, 2017
2.370
2.410
2.350
2.410
56,473
+0.06(+2.55%)
Apr 27, 2017
2.330
2.380
2.330
2.350
48,335
+0.00(+0.00%)
Apr 26, 2017
2.334
2.380
2.310
2.350
28,509
+0.03(+1.30%)
Apr 25, 2017
2.320
2.440
2.280
2.320
79,351
-0.00(-0.00%)
Apr 24, 2017
2.320
2.460
2.320
2.320
74,894
-0.02(-0.64%)
Apr 21, 2017
2.444
2.444
2.320
2.335
66,332
-0.04(-1.89%)
Apr 20, 2017
2.450
2.580
2.360
2.380
98,478
-0.06(-2.46%)
Apr 19, 2017
2.420
2.490
2.320
2.440
94,955
+0.02(+0.83%)
Apr 18, 2017
2.590
2.590
2.350
2.420
128,283
+0.03(+1.25%)
Apr 17, 2017
2.320
2.438
2.290
2.390
109,454
+0.06(+2.58%)
Apr 13, 2017
2.300
2.335
2.260
2.330
106,991
+0.03(+1.30%)
Apr 12, 2017
2.390
2.390
2.281
2.300
71,798
-0.08(-3.36%)
Apr 11, 2017
2.420
2.460
2.340
2.380
99,911
+0.00(+0.00%)
Apr 10, 2017
2.350
2.470
2.350
2.380
138,302
+0.01(+0.42%)
Apr 07, 2017
2.435
2.450
2.330
2.370
124,460
-0.07(-2.87%)
Apr 06, 2017
2.490
2.510
2.290
2.440
192,045
-0.05(-2.00%)
Apr 05, 2017
2.520
2.550
2.480
2.490
109,951
-0.02(-0.60%)
Apr 04, 2017
2.530
2.670
2.500
2.505
158,285
-0.06(-2.53%)
Apr 03, 2017
2.590
2.620
2.520
2.570
171,350
-0.03(-1.15%)
Mar 31, 2017
2.700
2.710
2.550
2.600
151,399
-0.12(-4.41%)
Mar 30, 2017
2.770
2.780
2.570
2.720
218,476
-0.06(-2.16%)
Mar 29, 2017
2.760
2.780
2.710
2.780
112,829
+0.00(+0.00%)
Mar 28, 2017
2.780
2.789
2.660
2.780
156,270
+0.00(+0.00%)
Mar 27, 2017
2.660
2.800
2.589
2.780
223,797
+0.12(+4.51%)
Mar 24, 2017
2.570
2.660
2.560
2.660
220,910
+0.11(+4.31%)
Mar 23, 2017
2.500
2.600
2.420
2.550
221,056
+0.10(+4.08%)
Mar 22, 2017
2.580
2.590
2.400
2.450
247,731
-0.07(-2.78%)
Mar 21, 2017
2.670
2.670
2.460
2.520
258,394
-0.15(-5.62%)
Mar 20, 2017
2.730
2.730
2.560
2.670
157,647
-0.06(-2.20%)
Mar 17, 2017
2.760
2.780
2.710
2.730
124,913
-0.04(-1.44%)
Mar 16, 2017
2.730
2.830
2.700
2.770
325,011
+0.05(+1.84%)
Mar 15, 2017
2.700
2.780
2.612
2.720
209,575
+0.04(+1.49%)
Mar 14, 2017
2.780
2.790
2.510
2.680
405,196
-0.10(-3.60%)
Mar 13, 2017
2.850
2.860
2.700
2.780
364,909
-0.07(-2.46%)
Mar 10, 2017
2.990
2.990
2.820
2.850
430,964
+0.00(+0.00%)
Mar 09, 2017
2.600
3.090
2.580
2.850
1,262,656
+0.27(+10.47%)
Mar 08, 2017
2.620
2.680
2.580
2.580
252,395
-0.06(-2.27%)
Mar 07, 2017
2.600
2.750
2.510
2.640
1,157,962
-0.00(-0.00%)
Mar 06, 2017
2.240
2.670
2.200
2.640
1,979,051
+0.42(+18.92%)
Mar 03, 2017
2.150
2.240
2.150
2.220
431,467
+0.05(+2.30%)
Mar 02, 2017
2.070
2.240
2.070
2.170
417,131
+0.10(+4.83%)
Mar 01, 2017
2.040
2.110
2.010
2.070
217,281
+0.03(+1.47%)
Feb 28, 2017
2.040
2.070
1.960
2.040
353,664
+0.02(+0.99%)
Feb 27, 2017
2.240
2.240
1.960
2.020
1,081,455
+0.10(+5.21%)
Feb 24, 2017
2.010
2.010
1.880
1.920
207,464
-0.07(-3.52%)
Feb 23, 2017
2.050
2.050
1.990
1.990
85,254
-0.04(-1.97%)
Feb 22, 2017
2.010
2.070
2.010
2.030
109,592
-0.01(-0.49%)
Feb 21, 2017
2.100
2.101
2.040
2.040
64,547
-0.06(-2.63%)
Feb 17, 2017
2.095
2.095
2.095
0
+0.01(+0.24%)
Feb 16, 2017
2.140
2.150
2.000
2.090
122,990
-0.06(-2.79%)
Feb 15, 2017
2.150
2.170
2.100
2.150
147,239
+0.00(+0.00%)
Feb 14, 2017
2.200
2.200
2.130
2.150
44,055
-0.02(-0.92%)
Feb 13, 2017
2.080
2.180
2.080
2.170
159,319
+0.09(+4.33%)
Feb 10, 2017
2.060
2.100
2.010
2.080
94,133
+0.01(+0.49%)
Feb 09, 2017
2.090
2.110
2.040
2.070
80,812
-0.03(-1.43%)
Feb 08, 2017
2.090
2.110
2.030
2.100
129,252
-0.03(-1.41%)
Feb 07, 2017
2.200
2.200
2.090
2.130
135,436
-0.07(-3.18%)
Feb 06, 2017
2.160
2.240
2.151
2.200
113,033
+0.04(+1.86%)
Feb 03, 2017
2.160
2.180
2.120
2.160
131,592
-0.00(-0.00%)
Feb 02, 2017
2.170
2.170
2.080
2.160
146,027
-0.01(-0.46%)
Feb 01, 2017
2.210
2.240
2.150
2.170
187,168
-0.02(-0.91%)
Jan 31, 2017
2.100
2.240
2.090
2.190
268,626
+0.08(+3.79%)
Jan 30, 2017
2.120
2.230
2.080
2.110
448,034
+0.02(+0.96%)
Jan 27, 2017
1.990
2.150
1.990
2.090
513,855
+0.11(+5.56%)
Jan 26, 2017
2.000
2.100
1.950
1.980
206,772
-0.03(-1.49%)
Jan 25, 2017
1.950
2.070
1.880
2.010
519,152
+0.10(+5.51%)
Jan 24, 2017
1.700
1.940
1.670
1.905
943,303
+0.21(+12.06%)
Jan 23, 2017
1.820
1.820
1.660
1.700
233,197
-0.11(-6.08%)
Jan 20, 2017
1.820
1.840
1.730
1.810
209,587
+0.02(+1.12%)
Jan 19, 2017
1.800
1.820
1.760
1.790
76,567
-0.01(-0.77%)
Jan 18, 2017
1.850
1.910
1.770
1.804
125,568
-0.07(-3.54%)
Jan 17, 2017
1.920
1.940
1.800
1.870
220,739
-0.05(-2.60%)
Jan 13, 2017
1.920
1.920
1.920
0
+0.05(+2.67%)
Jan 12, 2017
1.850
1.950
1.790
1.870
171,978
+0.00(+0.00%)
Jan 11, 2017
1.820
1.890
1.710
1.870
166,128
+0.05(+2.75%)
Jan 10, 2017
1.880
1.900
1.760
1.820
116,940
-0.04(-2.15%)
Jan 09, 2017
1.900
1.915
1.750
1.860
339,969
-0.02(-1.06%)
Jan 06, 2017
1.770
1.900
1.770
1.880
671,448
+0.12(+6.82%)
Jan 05, 2017
1.850
1.960
1.711
1.760
3,342,691
+0.29(+19.74%)
Jan 04, 2017
1.420
1.470
1.420
1.470
82,505
+0.01(+0.68%)
Jan 03, 2017
1.380
1.480
1.380
1.460
17,080
+0.05(+3.90%)
Dec 30, 2016
1.405
1.405
1.405
0
-0.00(-0.34%)
Dec 29, 2016
1.480
1.480
1.400
1.410
116,327
-0.05(-3.42%)
Dec 28, 2016
1.470
1.488
1.430
1.460
26,438
-0.02(-1.36%)
Dec 27, 2016
1.420
1.480
1.420
1.480
65,029
+0.04(+2.78%)
Dec 23, 2016
1.440
1.440
1.440
0
+0.03(+2.13%)
Dec 22, 2016
1.430
1.440
1.380
1.410
71,076
-0.00(-0.01%)
Dec 21, 2016
1.380
1.440
1.380
1.410
59,104
+0.03(+2.17%)
Dec 20, 2016
1.360
1.450
1.360
1.380
49,759
-0.02(-1.43%)
Dec 19, 2016
1.390
1.440
1.370
1.400
42,087
-0.02(-1.40%)
Dec 16, 2016
1.381
1.460
1.381
1.420
64,608
+0.02(+1.42%)
Dec 15, 2016
1.350
1.450
1.340
1.400
74,652
+0.04(+3.32%)
Dec 14, 2016
1.430
1.432
1.340
1.355
188,123
-0.08(-5.57%)
Dec 13, 2016
1.460
1.490
1.420
1.435
88,181
-0.03(-2.38%)
Dec 12, 2016
1.590
1.590
1.450
1.470
159,876
-0.07(-4.54%)
Dec 09, 2016
1.480
1.560
1.480
1.540
19,564
+0.03(+1.99%)
Dec 08, 2016
1.473
1.560
1.473
1.510
91,584
-0.05(-3.21%)
Dec 07, 2016
1.524
1.570
1.460
1.560
132,634
-0.03(-1.88%)
Dec 06, 2016
1.542
1.600
1.510
1.590
101,331
+0.02(+1.27%)
Dec 05, 2016
1.620
1.640
1.557
1.570
63,933
-0.03(-1.88%)
Dec 02, 2016
1.530
1.650
1.460
1.600
116,484
+0.07(+4.58%)
Dec 01, 2016
1.500
1.650
1.480
1.530
165,149
-0.01(-0.65%)
Nov 30, 2016
1.500
1.570
1.500
1.540
208,630
+0.06(+4.05%)
Nov 29, 2016
1.410
1.490
1.410
1.480
71,430
+0.03(+2.07%)
Nov 28, 2016
1.470
1.580
1.430
1.450
77,662
-0.06(-3.97%)
Nov 25, 2016
1.460
1.520
1.420
1.510
70,615
+0.06(+4.13%)
Nov 23, 2016
1.450
1.450
1.450
0
-0.05(-3.33%)
Nov 22, 2016
1.490
1.580
1.450
1.500
69,538
+0.02(+1.35%)
Nov 21, 2016
1.570
1.620
1.460
1.480
91,604
-0.09(-5.73%)
Nov 18, 2016
1.600
1.610
1.530
1.570
61,313
-0.03(-1.88%)
Nov 17, 2016
1.570
1.650
1.520
1.600
53,635
+0.03(+1.91%)
Nov 16, 2016
1.520
1.590
1.520
1.570
74,945
+0.00(+0.00%)
Nov 15, 2016
1.580
1.580
1.530
1.570
61,117
-0.01(-0.63%)
Nov 14, 2016
1.530
1.580
1.502
1.580
38,814
+0.07(+4.53%)
Nov 11, 2016
1.470
1.590
1.460
1.512
204,026
+0.02(+1.45%)
Nov 10, 2016
1.500
1.530
1.401
1.490
135,509
-0.01(-0.67%)
Nov 09, 2016
1.400
1.549
1.400
1.500
111,533
+0.10(+7.14%)
Nov 08, 2016
1.430
1.480
1.370
1.400
133,622
-0.04(-2.78%)
Nov 07, 2016
1.450
1.480
1.370
1.440
84,543
+0.04(+2.86%)
Nov 04, 2016
1.430
1.430
1.300
1.400
292,893
-0.03(-2.10%)
Nov 03, 2016
1.500
1.590
1.390
1.430
192,895
-0.09(-5.91%)
Nov 02, 2016
1.530
1.540
1.490
1.520
132,065
+0.00(+0.00%)
Nov 01, 2016
1.500
1.580
1.480
1.520
373,311
+0.02(+1.32%)
Oct 31, 2016
1.532
1.532
1.460
1.500
129,347
-0.02(-1.31%)
Oct 28, 2016
1.550
1.580
1.520
1.520
102,533
-0.01(-0.65%)
Oct 27, 2016
1.590
1.630
1.530
1.530
159,272
-0.06(-3.77%)
Oct 26, 2016
1.650
1.680
1.580
1.590
130,527
-0.05(-3.05%)
Oct 25, 2016
1.610
1.760
1.581
1.640
573,516
+0.04(+2.51%)
Oct 24, 2016
1.620
1.630
1.590
1.600
31,768
-0.02(-1.24%)
Oct 21, 2016
1.633
1.660
1.586
1.620
95,647
+0.00(+0.05%)
Oct 20, 2016
1.620
1.650
1.580
1.619
47,202
+0.01(+0.57%)
Oct 19, 2016
1.630
1.650
1.580
1.610
44,544
+0.02(+1.26%)
Oct 18, 2016
1.629
1.690
1.570
1.590
207,898
-0.05(-3.05%)
Oct 17, 2016
1.650
1.660
1.613
1.640
65,033
-0.02(-1.20%)
Oct 14, 2016
1.660
1.700
1.640
1.660
74,226
+0.02(+1.22%)
Oct 13, 2016
1.690
1.720
1.635
1.640
117,757
-0.08(-4.65%)
Oct 12, 2016
1.810
1.810
1.690
1.720
77,441
+0.01(+0.58%)
Oct 11, 2016
1.780
1.830
1.690
1.710
99,203
-0.08(-4.47%)
Oct 10, 2016
1.760
1.830
1.722
1.790
103,300
+0.03(+1.70%)
Oct 07, 2016
1.740
1.800
1.730
1.760
94,648
+0.05(+2.92%)
Oct 06, 2016
1.860
1.860
1.700
1.710
541,064
-0.19(-10.00%)
Oct 05, 2016
1.850
1.910
1.820
1.900
199,835
+0.04(+2.16%)
Oct 04, 2016
1.970
1.990
1.830
1.860
507,219
-0.10(-5.10%)
Oct 03, 2016
1.850
2.021
1.790
1.960
1,211,882
+0.13(+7.24%)
Sep 30, 2016
1.742
1.850
1.680
1.827
556,399
+0.15(+8.78%)
Sep 29, 2016
1.650
1.726
1.610
1.680
274,426
+0.04(+2.44%)
Sep 28, 2016
1.700
1.750
1.610
1.640
415,817
-0.07(-4.09%)
Sep 27, 2016
1.800
1.850
1.660
1.710
871,102
+0.03(+1.79%)
Sep 26, 2016
1.690
1.720
1.660
1.680
189,824
-0.01(-0.59%)
Sep 23, 2016
1.690
1.720
1.630
1.690
373,423
+0.02(+1.20%)
Sep 22, 2016
1.610
1.730
1.590
1.670
643,774
+0.08(+5.03%)
Sep 21, 2016
1.595
1.610
1.590
1.590
112,079
+0.00(+0.00%)
Sep 20, 2016
1.600
1.640
1.580
1.590
205,603
+0.01(+0.63%)
Sep 19, 2016
1.570
1.600
1.570
1.580
120,979
+0.03(+1.94%)
Sep 16, 2016
1.570
1.620
1.550
1.550
70,731
-0.02(-1.27%)
Sep 15, 2016
1.550
1.630
1.540
1.570
118,367
-0.00(-0.01%)
Sep 14, 2016
1.640
1.640
1.520
1.570
154,721
+0.02(+1.29%)
Sep 13, 2016
1.580
1.650
1.540
1.550
171,843
-0.05(-3.13%)
Sep 12, 2016
1.580
1.630
1.580
1.600
143,584
+0.00(+0.00%)
Sep 09, 2016
1.610
1.640
1.580
1.600
129,698
-0.03(-1.84%)
Sep 08, 2016
1.590
1.650
1.590
1.630
90,874
+0.03(+1.88%)
Sep 07, 2016
1.620
1.670
1.580
1.600
114,246
-0.01(-0.62%)
Sep 06, 2016
1.610
1.630
1.590
1.610
126,067
-0.00(-0.01%)
Sep 02, 2016
1.630
1.610
1.610
1.610
147,900
+0.00(+0.00%)
Sep 01, 2016
1.600
1.670
1.600
1.610
203,660
+0.01(+0.63%)
Aug 31, 2016
1.591
1.620
1.590
1.600
161,426
+0.00(+0.00%)
Aug 30, 2016
1.610
1.629
1.580
1.600
57,992
+0.00(+0.00%)
Aug 29, 2016
1.600
1.610
1.580
1.600
62,624
-0.01(-0.62%)
Aug 26, 2016
1.620
1.650
1.588
1.610
70,011
-0.01(-0.62%)
Aug 25, 2016
1.610
1.640
1.590
1.620
88,861
+0.01(+0.62%)
Aug 24, 2016
1.640
1.690
1.590
1.610
172,434
-0.05(-3.01%)
Aug 23, 2016
1.650
1.750
1.630
1.660
78,257
+0.00(+0.00%)
Aug 22, 2016
1.620
1.660
1.620
1.660
104,374
+0.03(+1.84%)
Aug 19, 2016
1.620
1.698
1.620
1.630
76,975
+0.00(+0.00%)
Aug 18, 2016
1.650
1.710
1.620
1.630
250,227
-0.03(-1.81%)
Aug 17, 2016
1.710
1.760
1.640
1.660
82,561
-0.06(-3.49%)
Aug 16, 2016
1.750
1.750
1.720
1.720
37,000
-0.01(-0.58%)
Aug 15, 2016
1.750
1.760
1.700
1.730
69,945
-0.01(-0.57%)
Aug 12, 2016
1.700
1.750
1.700
1.740
32,691
+0.05(+2.96%)
Aug 11, 2016
1.750
1.780
1.630
1.690
273,357
-0.02(-1.17%)
Aug 10, 2016
1.680
1.740
1.650
1.710
119,831
+0.02(+1.18%)
Aug 09, 2016
1.670
1.720
1.650
1.690
72,466
+0.03(+1.81%)
Aug 08, 2016
1.680
1.744
1.650
1.660
136,533
-0.02(-1.19%)
Aug 05, 2016
1.720
1.770
1.680
1.680
129,655
-0.02(-1.18%)
Aug 04, 2016
1.730
1.760
1.700
1.700
74,483
-0.03(-1.73%)
Aug 03, 2016
1.720
1.800
1.710
1.730
57,352
+0.00(+0.00%)
Aug 02, 2016
1.780
1.780
1.700
1.730
44,766
-0.04(-2.26%)
Aug 01, 2016
1.760
1.820
1.750
1.770
53,289
+0.01(+0.57%)
Jul 29, 2016
1.710
1.820
1.660
1.760
108,166
+0.04(+2.33%)
Jul 28, 2016
1.690
1.760
1.650
1.720
126,445
+0.02(+1.18%)
Jul 27, 2016
1.700
1.730
1.700
1.700
46,249
+0.00(+0.00%)
Jul 26, 2016
1.710
1.760
1.670
1.700
88,115
-0.03(-1.73%)
Jul 25, 2016
1.740
1.750
1.670
1.730
256,035
+0.04(+2.37%)
Jul 22, 2016
1.650
1.730
1.650
1.690
145,340
+0.01(+0.60%)
Jul 21, 2016
1.630
1.750
1.630
1.680
134,737
+0.02(+1.20%)
Jul 20, 2016
1.690
1.740
1.660
1.660
124,256
-0.03(-1.78%)
Jul 19, 2016
1.700
1.760
1.620
1.690
103,513
-0.01(-0.59%)
Jul 18, 2016
1.680
1.740
1.650
1.700
27,748
-0.01(-0.58%)
Jul 15, 2016
1.720
1.756
1.680
1.710
82,801
-0.02(-1.16%)
Jul 14, 2016
1.750
1.760
1.690
1.730
141,082
+0.00(+0.00%)
Jul 13, 2016
1.750
1.780
1.640
1.730
212,946
+0.09(+5.49%)
Jul 12, 2016
1.650
1.710
1.600
1.640
68,203
-0.01(-0.61%)
Jul 11, 2016
1.650
1.700
1.590
1.650
109,180
+0.00(+0.00%)
Jul 08, 2016
1.580
1.690
1.560
1.650
139,083
+0.09(+5.77%)
Jul 07, 2016
1.660
1.660
1.550
1.560
73,530
-0.13(-7.69%)
Jul 05, 2016
1.660
1.722
1.630
1.690
89,052
+0.00(+0.00%)
Jul 01, 2016
1.600
1.690
1.690
1.690
78,300
+0.08(+4.97%)
Jun 30, 2016
1.630
1.710
1.580
1.610
212,040
-0.04(-2.42%)
Jun 29, 2016
1.630
1.749
1.600
1.650
252,480
-0.03(-1.79%)
Jun 28, 2016
1.600
1.700
1.590
1.680
180,957
+0.08(+5.00%)
Jun 27, 2016
1.630
1.650
1.560
1.600
129,021
-0.06(-3.61%)
Jun 24, 2016
1.580
1.660
1.530
1.660
352,116
+0.02(+1.22%)
Jun 23, 2016
1.670
1.690
1.630
1.640
113,718
-0.03(-1.80%)
Jun 22, 2016
1.650
1.790
1.650
1.670
117,363
+0.02(+1.21%)
Jun 21, 2016
1.750
1.940
1.650
1.650
318,705
-0.10(-5.71%)
Jun 20, 2016
1.710
1.820
1.710
1.750
40,669
+0.07(+4.17%)
Jun 17, 2016
1.700
1.700
1.660
1.680
24,093
-0.02(-1.18%)
Jun 16, 2016
1.690
1.720
1.650
1.700
62,374
+0.00(+0.00%)
Jun 15, 2016
1.670
1.710
1.640
1.700
52,803
+0.06(+3.66%)
Jun 14, 2016
1.680
1.720
1.630
1.640
56,129
-0.05(-2.96%)
Jun 13, 2016
1.660
1.760
1.630
1.690
123,548
+0.05(+3.05%)
Jun 10, 2016
1.710
1.720
1.630
1.640
196,053
-0.10(-5.75%)
Jun 09, 2016
1.820
1.820
1.730
1.740
153,173
-0.10(-5.43%)
Jun 08, 2016
1.770
1.850
1.750
1.840
50,488
-0.01(-0.54%)
Jun 07, 2016
1.860
1.900
1.840
1.850
66,425
-0.02(-1.07%)
Jun 06, 2016
1.910
1.990
1.850
1.870
84,293
-0.03(-1.58%)
Jun 03, 2016
1.960
1.960
1.880
1.900
43,164
-0.05(-2.56%)
Jun 02, 2016
1.910
1.950
1.880
1.950
53,954
+0.03(+1.56%)
Jun 01, 2016
1.890
1.940
1.830
1.920
106,002
+0.02(+1.05%)
May 31, 2016
1.841
1.923
1.841
1.900
52,022
+0.07(+3.83%)
May 27, 2016
1.780
1.830
1.830
1.830
36,400
+0.02(+1.10%)
May 26, 2016
1.820
1.840
1.780
1.810
17,482
-0.02(-1.09%)
May 25, 2016
1.790
1.890
1.760
1.830
79,006
+0.04(+2.23%)
May 24, 2016
1.720
1.840
1.710
1.790
109,993
+0.05(+2.87%)
May 23, 2016
1.720
1.740
1.687
1.740
103,474
+0.00(+0.00%)
May 20, 2016
1.770
1.860
1.640
1.740
144,517
-0.03(-1.69%)
May 19, 2016
1.760
1.810
1.580
1.770
474,842
+0.05(+2.91%)
May 18, 2016
1.690
1.800
1.650
1.720
90,140
+0.04(+2.38%)
May 17, 2016
1.630
1.740
1.630
1.680
155,591
+0.00(+0.30%)
May 16, 2016
1.680
1.710
1.620
1.675
157,704
+0.01(+0.30%)
May 13, 2016
1.680
1.710
1.660
1.670
81,895
-0.03(-1.72%)
May 12, 2016
1.835
1.835
1.660
1.699
105,908
-0.10(-5.60%)
May 11, 2016
1.819
1.910
1.760
1.800
89,100
+0.00(+0.00%)
May 10, 2016
1.840
1.900
1.780
1.800
22,021
-0.04(-2.28%)
May 09, 2016
1.760
1.880
1.736
1.842
129,579
+0.07(+4.07%)
May 06, 2016
1.740
1.780
1.720
1.770
53,895
+0.04(+2.31%)
May 05, 2016
1.740
1.810
1.710
1.730
71,352
-0.02(-1.14%)
May 04, 2016
1.840
1.850
1.750
1.750
123,446
-0.11(-5.91%)
May 03, 2016
1.890
1.930
1.860
1.860
38,739
-0.05(-2.62%)
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.