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
)
10.97
-0.28 (-2.49%)
Streaming Delayed Price
Updated: 3:57 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, 2021
2.170
2.230
2.120
2.160
336,100
-0.05(-2.26%)
Apr 29, 2021
2.300
2.330
2.150
2.210
432,619
-0.05(-2.21%)
Apr 28, 2021
2.250
2.310
2.210
2.260
299,467
+0.01(+0.44%)
Apr 27, 2021
2.450
2.460
2.200
2.250
608,979
-0.17(-7.02%)
Apr 26, 2021
2.280
2.430
2.270
2.420
803,091
+0.14(+6.14%)
Apr 23, 2021
2.270
2.320
2.170
2.280
542,000
+0.02(+0.88%)
Apr 22, 2021
2.320
2.330
2.230
2.260
377,776
-0.07(-3.00%)
Apr 21, 2021
2.320
2.380
2.200
2.330
399,521
+0.02(+0.87%)
Apr 20, 2021
2.170
2.355
2.130
2.310
921,303
+0.14(+6.45%)
Apr 19, 2021
2.100
2.230
2.090
2.170
547,490
+0.05(+2.36%)
Apr 16, 2021
2.140
2.160
2.080
2.120
485,600
-0.04(-1.85%)
Apr 15, 2021
2.080
2.185
2.050
2.160
547,953
+0.07(+3.35%)
Apr 14, 2021
2.220
2.290
2.070
2.090
766,245
-0.13(-5.86%)
Apr 13, 2021
2.190
2.310
2.140
2.220
1,106,255
+0.02(+0.91%)
Apr 12, 2021
2.600
2.680
2.140
2.200
2,213,509
-0.58(-20.86%)
Apr 09, 2021
2.860
2.880
2.705
2.780
691,000
-0.09(-3.14%)
Apr 08, 2021
2.670
2.910
2.590
2.870
1,033,875
+0.23(+8.71%)
Apr 07, 2021
2.610
2.660
2.560
2.640
396,531
+0.02(+0.76%)
Apr 06, 2021
2.610
2.695
2.576
2.620
519,701
+0.02(+0.77%)
Apr 05, 2021
2.650
2.740
2.570
2.600
854,137
+0.01(+0.39%)
Apr 01, 2021
2.600
2.640
2.505
2.590
524,700
+0.02(+0.78%)
Mar 31, 2021
2.550
2.610
2.520
2.570
648,323
+0.07(+2.80%)
Mar 30, 2021
2.580
2.620
2.410
2.500
571,683
+0.03(+1.21%)
Mar 29, 2021
2.590
2.650
2.450
2.470
351,946
-0.13(-5.00%)
Mar 26, 2021
2.600
2.678
2.470
2.600
675,500
+0.02(+0.78%)
Mar 25, 2021
2.780
2.780
2.430
2.580
3,685,173
+0.08(+3.20%)
Mar 24, 2021
2.660
2.676
2.500
2.500
252,585
-0.11(-4.21%)
Mar 23, 2021
2.860
2.890
2.610
2.610
336,228
-0.21(-7.45%)
Mar 22, 2021
2.660
2.890
2.620
2.820
383,515
+0.17(+6.42%)
Mar 19, 2021
2.640
2.720
2.560
2.650
480,900
+0.02(+0.76%)
Mar 18, 2021
2.730
2.770
2.620
2.630
247,522
-0.14(-5.05%)
Mar 17, 2021
2.750
2.820
2.580
2.770
285,079
+0.03(+1.09%)
Mar 16, 2021
2.760
2.760
2.630
2.740
326,909
-0.02(-0.72%)
Mar 15, 2021
2.620
2.780
2.610
2.760
336,058
+0.12(+4.55%)
Mar 12, 2021
2.650
2.680
2.550
2.640
225,100
+0.00(+0.00%)
Mar 11, 2021
2.630
2.660
2.570
2.640
146,116
+0.08(+3.13%)
Mar 10, 2021
2.680
2.720
2.540
2.560
247,036
-0.09(-3.40%)
Mar 09, 2021
2.420
2.710
2.420
2.650
470,599
+0.24(+9.96%)
Mar 08, 2021
2.580
2.580
2.390
2.410
280,279
-0.16(-6.23%)
Mar 05, 2021
2.520
2.580
2.310
2.570
314,700
+0.07(+2.80%)
Mar 04, 2021
2.700
2.700
2.335
2.500
848,565
-0.20(-7.41%)
Mar 03, 2021
2.720
2.800
2.610
2.700
289,877
-0.02(-0.74%)
Mar 02, 2021
2.840
2.930
2.720
2.720
238,017
-0.04(-1.45%)
Mar 01, 2021
2.790
2.870
2.720
2.760
319,025
+0.04(+1.47%)
Feb 26, 2021
2.820
2.870
2.660
2.720
293,700
-0.08(-2.86%)
Feb 25, 2021
2.780
3.010
2.700
2.800
688,665
-0.03(-1.06%)
Feb 24, 2021
2.580
2.920
2.580
2.830
475,844
+0.22(+8.43%)
Feb 23, 2021
2.700
2.810
2.530
2.610
655,381
-0.16(-5.78%)
Feb 22, 2021
2.860
2.930
2.750
2.770
270,555
-0.07(-2.46%)
Feb 19, 2021
2.900
2.940
2.810
2.840
386,900
-0.03(-1.05%)
Feb 18, 2021
3.050
3.070
2.860
2.870
487,262
-0.18(-5.90%)
Feb 17, 2021
3.200
3.350
3.040
3.050
827,436
-0.19(-5.86%)
Feb 16, 2021
3.130
3.300
3.050
3.240
875,406
+0.30(+10.20%)
Feb 12, 2021
2.940
3.020
2.810
2.940
406,400
+0.01(+0.34%)
Feb 11, 2021
3.230
3.260
2.900
2.930
579,214
-0.26(-8.15%)
Feb 10, 2021
2.940
3.450
2.820
3.190
1,653,547
+0.27(+9.25%)
Feb 09, 2021
2.940
2.970
2.880
2.920
490,333
-0.03(-1.02%)
Feb 08, 2021
2.880
2.950
2.800
2.950
373,490
+0.09(+3.15%)
Feb 05, 2021
2.910
2.910
2.740
2.860
269,800
-0.03(-1.04%)
Feb 04, 2021
2.870
2.900
2.800
2.890
220,929
+0.03(+1.05%)
Feb 03, 2021
2.710
2.870
2.660
2.860
461,970
+0.16(+5.93%)
Feb 02, 2021
2.740
2.760
2.630
2.700
491,492
-0.01(-0.37%)
Feb 01, 2021
2.550
2.740
2.500
2.710
377,671
+0.17(+6.69%)
Jan 29, 2021
2.560
2.620
2.480
2.540
336,900
-0.01(-0.39%)
Jan 28, 2021
2.580
2.660
2.510
2.550
424,624
+0.00(+0.00%)
Jan 27, 2021
2.670
2.700
2.500
2.550
592,839
-0.20(-7.27%)
Jan 26, 2021
2.850
2.870
2.700
2.750
867,822
-0.08(-2.83%)
Jan 25, 2021
2.780
2.850
2.690
2.830
279,571
+0.06(+2.17%)
Jan 22, 2021
2.720
2.790
2.650
2.770
211,500
+0.05(+1.84%)
Jan 21, 2021
2.830
2.830
2.710
2.720
188,953
-0.08(-2.86%)
Jan 20, 2021
2.680
2.870
2.670
2.800
364,791
+0.13(+4.87%)
Jan 19, 2021
2.780
2.830
2.620
2.670
598,754
+0.01(+0.38%)
Jan 15, 2021
2.730
2.810
2.650
2.660
225,200
-0.13(-4.66%)
Jan 14, 2021
2.660
2.840
2.660
2.790
500,217
+0.13(+4.89%)
Jan 13, 2021
2.760
2.790
2.650
2.660
98,206
-0.11(-3.97%)
Jan 12, 2021
2.800
2.840
2.660
2.770
209,525
-0.04(-1.42%)
Jan 11, 2021
2.840
2.860
2.760
2.810
150,636
-0.03(-1.06%)
Jan 08, 2021
2.790
2.860
2.730
2.840
134,800
+0.06(+2.16%)
Jan 07, 2021
2.750
2.880
2.720
2.780
154,100
+0.05(+1.83%)
Jan 06, 2021
2.700
2.880
2.700
2.730
347,603
+0.04(+1.49%)
Jan 05, 2021
2.700
2.730
2.660
2.690
191,489
-0.04(-1.47%)
Jan 04, 2021
2.570
2.820
2.510
2.730
345,690
+0.23(+9.20%)
Dec 31, 2020
2.500
2.500
2.500
255,776
-0.15(-5.66%)
Dec 30, 2020
2.630
2.690
2.520
2.650
255,776
+0.11(+4.33%)
Dec 29, 2020
2.610
2.650
2.510
2.540
213,186
-0.07(-2.68%)
Dec 28, 2020
2.740
2.790
2.610
2.610
276,328
-0.13(-4.74%)
Dec 24, 2020
2.760
2.790
2.700
2.740
154,800
-0.03(-1.08%)
Dec 23, 2020
2.800
2.810
2.710
2.770
204,326
-0.03(-1.07%)
Dec 22, 2020
2.780
2.900
2.730
2.800
164,421
+0.02(+0.72%)
Dec 21, 2020
2.730
2.830
2.706
2.780
261,507
-0.03(-1.07%)
Dec 18, 2020
2.990
3.070
2.800
2.810
836,200
-0.15(-5.07%)
Dec 17, 2020
2.880
3.030
2.880
2.960
246,574
+0.04(+1.37%)
Dec 16, 2020
3.070
3.100
2.810
2.920
539,713
-0.21(-6.71%)
Dec 15, 2020
2.700
3.150
2.640
3.130
1,316,099
+0.46(+17.23%)
Dec 14, 2020
2.760
2.800
2.660
2.670
281,400
-0.07(-2.55%)
Dec 11, 2020
2.850
2.855
2.620
2.740
312,100
-0.13(-4.53%)
Dec 10, 2020
2.930
2.990
2.780
2.870
278,368
-0.06(-2.05%)
Dec 09, 2020
2.740
3.020
2.710
2.930
443,753
+0.23(+8.52%)
Dec 08, 2020
2.800
2.800
2.680
2.700
696,986
-0.04(-1.46%)
Dec 07, 2020
2.980
2.980
2.720
2.740
277,946
-0.24(-8.05%)
Dec 04, 2020
2.960
2.980
2.910
2.980
167,200
+0.04(+1.36%)
Dec 03, 2020
2.930
2.980
2.850
2.940
261,233
+0.05(+1.73%)
Dec 02, 2020
2.840
2.930
2.760
2.890
151,119
+0.06(+2.12%)
Dec 01, 2020
2.940
3.040
2.800
2.830
365,226
-0.09(-3.08%)
Nov 30, 2020
2.940
3.010
2.760
2.920
498,869
-0.03(-1.02%)
Nov 27, 2020
2.930
3.060
2.905
2.950
262,400
+0.06(+2.08%)
Nov 25, 2020
2.930
2.990
2.820
2.890
320,800
-0.04(-1.37%)
Nov 24, 2020
2.900
3.000
2.780
2.930
357,912
+0.11(+3.90%)
Nov 23, 2020
2.800
2.926
2.750
2.820
231,287
+0.04(+1.44%)
Nov 20, 2020
2.680
2.810
2.580
2.780
311,300
+0.06(+2.21%)
Nov 19, 2020
2.750
2.770
2.650
2.720
98,801
-0.03(-1.09%)
Nov 18, 2020
2.800
2.860
2.720
2.750
191,806
-0.06(-2.14%)
Nov 17, 2020
2.800
2.890
2.750
2.810
311,446
-0.03(-1.06%)
Nov 16, 2020
2.820
2.920
2.740
2.840
144,661
+0.11(+4.03%)
Nov 13, 2020
2.680
2.783
2.645
2.730
169,800
+0.08(+3.02%)
Nov 12, 2020
2.660
2.710
2.580
2.650
405,685
-0.03(-1.12%)
Nov 11, 2020
2.850
2.880
2.630
2.680
189,041
-0.14(-4.96%)
Nov 10, 2020
2.730
2.960
2.690
2.820
414,472
+0.13(+4.83%)
Nov 09, 2020
2.600
2.800
2.570
2.690
436,660
+0.14(+5.49%)
Nov 06, 2020
2.740
2.740
2.550
2.550
212,600
-0.16(-5.90%)
Nov 05, 2020
2.630
2.740
2.555
2.710
614,729
+0.04(+1.50%)
Nov 04, 2020
2.500
2.740
2.440
2.670
776,452
+0.17(+6.80%)
Nov 03, 2020
2.590
2.640
2.400
2.500
366,202
-0.03(-1.19%)
Nov 02, 2020
2.510
2.590
2.410
2.530
502,397
+0.02(+0.80%)
Oct 30, 2020
2.410
2.530
2.400
2.510
655,600
+0.07(+2.87%)
Oct 29, 2020
2.390
2.500
2.390
2.440
350,889
+0.03(+1.24%)
Oct 28, 2020
2.310
2.480
2.280
2.410
406,495
+0.05(+2.12%)
Oct 27, 2020
2.380
2.410
2.300
2.360
396,427
-0.02(-0.84%)
Oct 26, 2020
2.240
2.390
2.200
2.380
343,912
+0.13(+5.78%)
Oct 23, 2020
2.270
2.290
2.190
2.250
224,900
-0.01(-0.44%)
Oct 22, 2020
2.190
2.300
2.160
2.260
117,785
+0.11(+5.12%)
Oct 21, 2020
2.310
2.340
2.150
2.150
257,213
-0.18(-7.73%)
Oct 20, 2020
2.510
2.575
2.270
2.330
361,981
-0.17(-6.80%)
Oct 19, 2020
2.380
2.525
2.340
2.500
558,991
+0.12(+5.04%)
Oct 16, 2020
2.330
2.420
2.299
2.380
162,900
+0.03(+1.28%)
Oct 15, 2020
2.390
2.390
2.240
2.350
348,368
-0.03(-1.47%)
Oct 14, 2020
2.370
2.480
2.340
2.385
284,165
+0.02(+1.06%)
Oct 13, 2020
2.260
2.370
2.210
2.360
211,251
+0.07(+3.06%)
Oct 12, 2020
2.210
2.310
2.190
2.290
298,794
+0.10(+4.57%)
Oct 09, 2020
2.130
2.230
2.110
2.190
462,000
+0.03(+1.39%)
Oct 08, 2020
2.110
2.170
2.100
2.160
168,506
+0.07(+3.35%)
Oct 07, 2020
2.050
2.100
2.000
2.090
279,588
+0.07(+3.47%)
Oct 06, 2020
2.080
2.140
2.020
2.020
381,609
-0.06(-2.88%)
Oct 05, 2020
2.030
2.120
1.980
2.080
378,010
+0.12(+6.12%)
Oct 02, 2020
2.000
2.100
1.950
1.960
442,800
-0.11(-5.31%)
Oct 01, 2020
2.090
2.100
1.993
2.070
343,245
+0.00(+0.00%)
Sep 30, 2020
2.030
2.150
2.000
2.070
384,008
+0.01(+0.49%)
Sep 29, 2020
2.150
2.150
2.010
2.060
529,318
-0.08(-3.74%)
Sep 28, 2020
2.000
2.170
1.960
2.140
358,400
+0.18(+9.18%)
Sep 25, 2020
2.020
2.120
1.960
1.960
783,300
-0.07(-3.45%)
Sep 24, 2020
2.100
2.120
1.970
2.030
346,668
-0.07(-3.33%)
Sep 23, 2020
2.260
2.270
2.080
2.100
420,227
-0.14(-6.25%)
Sep 22, 2020
2.370
2.370
2.210
2.240
605,613
-0.09(-3.86%)
Sep 21, 2020
2.840
2.860
2.240
2.330
1,901,540
-0.62(-21.02%)
Sep 18, 2020
3.030
3.120
2.920
2.950
581,700
-0.04(-1.34%)
Sep 17, 2020
2.860
3.060
2.860
2.990
305,850
+0.11(+3.82%)
Sep 16, 2020
2.980
3.120
2.880
2.880
363,037
-0.06(-2.04%)
Sep 15, 2020
2.970
3.090
2.915
2.940
373,246
+0.02(+0.68%)
Sep 14, 2020
2.800
2.980
2.800
2.920
270,297
+0.15(+5.42%)
Sep 11, 2020
2.810
2.970
2.740
2.770
409,900
-0.01(-0.36%)
Sep 10, 2020
2.790
2.930
2.710
2.780
347,752
-0.04(-1.42%)
Sep 09, 2020
2.690
2.870
2.690
2.820
259,608
+0.18(+6.82%)
Sep 08, 2020
2.600
2.670
2.530
2.640
418,486
-0.06(-2.22%)
Sep 04, 2020
2.740
2.770
2.560
2.700
299,300
+0.00(+0.00%)
Sep 03, 2020
2.820
2.890
2.700
2.700
314,288
-0.12(-4.26%)
Sep 02, 2020
2.780
2.870
2.720
2.820
223,897
+0.03(+1.08%)
Sep 01, 2020
2.850
2.920
2.730
2.790
241,798
-0.07(-2.45%)
Aug 31, 2020
2.830
2.900
2.730
2.860
281,791
+0.00(+0.00%)
Aug 28, 2020
2.880
2.880
2.770
2.860
125,300
-0.02(-0.69%)
Aug 27, 2020
2.960
2.960
2.810
2.880
218,989
-0.05(-1.71%)
Aug 26, 2020
2.950
2.975
2.860
2.930
347,494
-0.01(-0.34%)
Aug 25, 2020
2.940
3.040
2.870
2.940
205,990
+0.00(+0.00%)
Aug 24, 2020
3.200
3.200
2.850
2.940
408,554
-0.23(-7.26%)
Aug 21, 2020
3.170
3.170
3.060
3.170
234,700
+0.01(+0.32%)
Aug 20, 2020
3.060
3.180
3.050
3.160
134,321
+0.07(+2.27%)
Aug 19, 2020
3.140
3.200
3.040
3.090
359,069
-0.02(-0.64%)
Aug 18, 2020
3.100
3.180
3.070
3.110
233,824
+0.01(+0.32%)
Aug 17, 2020
3.060
3.110
3.000
3.100
403,885
+0.05(+1.64%)
Aug 14, 2020
3.100
3.105
3.010
3.050
466,000
-0.06(-1.93%)
Aug 13, 2020
3.290
3.300
3.060
3.110
540,164
-0.13(-4.01%)
Aug 12, 2020
3.240
3.450
3.130
3.240
1,478,483
+0.08(+2.53%)
Aug 11, 2020
2.830
3.310
2.800
3.160
5,204,011
+0.37(+13.26%)
Aug 10, 2020
2.880
2.910
2.650
2.790
471,735
+0.09(+3.33%)
Aug 07, 2020
2.770
2.770
2.670
2.700
130,300
-0.06(-2.17%)
Aug 06, 2020
2.840
2.840
2.720
2.760
119,680
-0.09(-3.16%)
Aug 05, 2020
2.820
2.870
2.690
2.850
198,361
+0.09(+3.26%)
Aug 04, 2020
2.690
2.830
2.660
2.760
527,232
+0.05(+1.85%)
Aug 03, 2020
2.590
2.750
2.590
2.710
288,025
+0.14(+5.45%)
Jul 31, 2020
2.780
2.780
2.560
2.570
439,100
-0.19(-6.88%)
Jul 30, 2020
2.640
2.800
2.600
2.760
553,409
+0.08(+2.99%)
Jul 29, 2020
2.870
2.870
2.600
2.680
367,981
-0.18(-6.29%)
Jul 28, 2020
2.780
2.905
2.760
2.860
243,158
+0.08(+2.88%)
Jul 27, 2020
2.950
3.020
2.750
2.780
493,168
-0.14(-4.79%)
Jul 24, 2020
2.970
3.020
2.920
2.920
232,200
-0.03(-1.02%)
Jul 23, 2020
3.020
3.185
2.950
2.950
367,868
-0.05(-1.67%)
Jul 22, 2020
2.960
3.020
2.920
3.000
291,938
+0.04(+1.35%)
Jul 21, 2020
2.980
3.128
2.900
2.960
2,910,327
-0.32(-9.76%)
Jul 20, 2020
3.230
3.340
3.230
3.280
166,481
+0.05(+1.55%)
Jul 17, 2020
3.490
3.500
3.220
3.230
224,900
-0.28(-7.98%)
Jul 16, 2020
3.210
3.520
3.157
3.510
427,634
+0.29(+9.01%)
Jul 15, 2020
3.010
3.310
2.990
3.220
546,510
+0.29(+9.90%)
Jul 14, 2020
2.930
2.980
2.830
2.930
485,465
-0.01(-0.34%)
Jul 13, 2020
3.100
3.110
2.925
2.940
282,523
-0.12(-3.92%)
Jul 10, 2020
2.910
3.140
2.900
3.060
340,200
+0.15(+5.15%)
Jul 09, 2020
3.110
3.132
2.900
2.910
265,233
-0.15(-4.90%)
Jul 08, 2020
3.320
3.340
3.010
3.060
503,256
-0.26(-7.83%)
Jul 07, 2020
3.220
3.360
3.120
3.320
592,127
+0.09(+2.79%)
Jul 06, 2020
3.100
3.240
2.950
3.230
599,524
+0.17(+5.56%)
Jul 02, 2020
3.150
3.257
3.050
3.060
192,800
-0.05(-1.61%)
Jul 01, 2020
3.100
3.170
3.020
3.110
244,571
+0.01(+0.32%)
Jun 30, 2020
3.180
3.228
3.050
3.100
351,212
-0.09(-2.82%)
Jun 29, 2020
3.210
3.290
3.100
3.190
322,966
+0.01(+0.31%)
Jun 26, 2020
3.290
3.320
3.065
3.180
1,021,600
-0.11(-3.34%)
Jun 25, 2020
3.190
3.330
3.177
3.290
227,976
+0.07(+2.17%)
Jun 24, 2020
3.250
3.380
3.160
3.220
240,079
-0.05(-1.53%)
Jun 23, 2020
3.400
3.490
3.220
3.270
345,315
-0.10(-2.97%)
Jun 22, 2020
3.260
3.370
3.130
3.370
260,942
+0.08(+2.43%)
Jun 19, 2020
3.330
3.330
3.130
3.290
661,600
-0.01(-0.30%)
Jun 18, 2020
3.020
3.320
3.010
3.300
441,263
+0.28(+9.27%)
Jun 17, 2020
3.230
3.280
2.950
3.020
326,451
-0.19(-5.92%)
Jun 16, 2020
3.100
3.220
3.030
3.210
297,786
+0.13(+4.22%)
Jun 15, 2020
2.930
3.150
2.930
3.080
196,075
+0.04(+1.32%)
Jun 12, 2020
3.040
3.110
2.940
3.040
271,200
+0.12(+4.11%)
Jun 11, 2020
3.090
3.250
2.890
2.920
465,049
-0.33(-10.15%)
Jun 10, 2020
3.400
3.420
3.230
3.250
164,787
-0.15(-4.41%)
Jun 09, 2020
3.250
3.490
3.250
3.400
276,437
+0.13(+3.98%)
Jun 08, 2020
3.400
3.440
3.250
3.270
380,331
-0.07(-2.10%)
Jun 05, 2020
3.410
3.500
3.310
3.340
311,700
+0.04(+1.21%)
Jun 04, 2020
3.430
3.500
3.170
3.300
490,041
-0.18(-5.17%)
Jun 03, 2020
3.480
3.590
3.380
3.480
238,508
+0.03(+0.87%)
Jun 02, 2020
3.540
3.540
3.290
3.450
514,785
-0.03(-0.86%)
Jun 01, 2020
3.560
3.590
3.295
3.480
573,917
-0.12(-3.33%)
May 29, 2020
3.180
3.639
3.150
3.600
615,800
+0.38(+11.80%)
May 28, 2020
3.460
3.530
3.190
3.220
512,081
-0.18(-5.29%)
May 27, 2020
3.340
3.420
3.120
3.400
448,198
+0.10(+3.03%)
May 26, 2020
3.190
3.330
3.065
3.300
474,776
+0.23(+7.49%)
May 22, 2020
3.150
3.150
3.020
3.070
180,000
-0.05(-1.60%)
May 21, 2020
3.080
3.180
2.990
3.120
256,150
+0.07(+2.30%)
May 20, 2020
2.890
3.090
2.830
3.050
353,161
+0.24(+8.54%)
May 19, 2020
2.960
3.010
2.790
2.810
230,197
-0.17(-5.70%)
May 18, 2020
2.860
3.030
2.790
2.980
498,535
+0.26(+9.56%)
May 15, 2020
2.790
2.820
2.710
2.720
202,500
-0.07(-2.51%)
May 14, 2020
2.760
2.940
2.670
2.790
326,353
-0.08(-2.79%)
May 13, 2020
2.940
3.095
2.680
2.870
540,035
-0.11(-3.69%)
May 12, 2020
3.250
3.250
2.980
2.980
626,449
-0.20(-6.29%)
May 11, 2020
2.880
3.240
2.770
3.180
745,899
+0.27(+9.28%)
May 08, 2020
2.650
2.920
2.570
2.910
537,300
+0.32(+12.36%)
May 07, 2020
2.640
2.710
2.560
2.590
261,258
+0.02(+0.78%)
May 06, 2020
2.600
2.660
2.480
2.570
97,499
-0.01(-0.39%)
May 05, 2020
2.700
2.700
2.550
2.580
150,905
-0.07(-2.64%)
May 04, 2020
2.310
2.730
2.300
2.650
223,618
+0.31(+13.25%)
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.