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
Anavex Lf SC
(NQ:
AVXL
)
4.550
+0.050 (+1.11%)
Streaming Delayed Price
Updated: 4:00 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, 2018
2.380
2.410
2.280
2.280
132,136
-0.10(-4.20%)
Apr 27, 2018
2.390
2.410
2.350
2.380
112,889
-0.01(-0.42%)
Apr 26, 2018
2.400
2.450
2.330
2.390
119,002
+0.01(+0.42%)
Apr 25, 2018
2.490
2.500
2.370
2.380
162,549
-0.11(-4.42%)
Apr 24, 2018
2.470
2.520
2.370
2.490
350,370
+0.05(+2.05%)
Apr 23, 2018
2.300
2.490
2.300
2.440
427,896
+0.16(+7.02%)
Apr 20, 2018
2.280
2.300
2.220
2.280
226,030
+0.02(+0.88%)
Apr 19, 2018
2.160
2.270
2.140
2.260
333,479
+0.09(+4.15%)
Apr 18, 2018
2.130
2.180
2.080
2.170
268,451
+0.08(+3.83%)
Apr 17, 2018
2.060
2.180
1.850
2.090
1,243,569
-0.14(-6.28%)
Apr 16, 2018
2.170
2.250
2.080
2.230
203,776
+0.08(+3.72%)
Apr 13, 2018
2.200
2.250
2.060
2.150
311,412
-0.05(-2.27%)
Apr 12, 2018
2.290
2.290
2.190
2.200
214,131
-0.07(-3.08%)
Apr 11, 2018
2.170
2.280
2.130
2.270
202,494
+0.10(+4.61%)
Apr 10, 2018
2.300
2.300
2.060
2.170
493,183
-0.11(-4.82%)
Apr 09, 2018
2.380
2.380
2.250
2.280
300,821
-0.08(-3.39%)
Apr 06, 2018
2.450
2.490
2.350
2.360
194,683
-0.10(-4.07%)
Apr 05, 2018
2.460
2.490
2.400
2.460
194,294
+0.02(+0.82%)
Apr 04, 2018
2.450
2.480
2.400
2.440
202,281
-0.02(-0.81%)
Apr 03, 2018
2.540
2.550
2.450
2.460
175,386
-0.07(-2.77%)
Apr 02, 2018
2.710
2.760
2.500
2.530
434,471
-0.23(-8.33%)
Mar 29, 2018
2.760
2.760
2.760
0
+0.00(+0.00%)
Mar 28, 2018
2.650
2.770
2.630
2.760
246,827
+0.06(+2.22%)
Mar 27, 2018
2.720
2.740
2.690
2.700
182,047
+0.00(+0.00%)
Mar 26, 2018
2.530
2.780
2.525
2.700
300,025
+0.19(+7.57%)
Mar 23, 2018
2.670
2.680
2.480
2.510
663,747
-0.14(-5.28%)
Mar 22, 2018
2.730
2.770
2.640
2.650
163,979
-0.08(-2.93%)
Mar 21, 2018
2.690
2.770
2.690
2.730
105,634
+0.06(+2.25%)
Mar 20, 2018
2.700
2.770
2.660
2.670
187,944
-0.05(-1.84%)
Mar 19, 2018
2.840
2.890
2.660
2.720
276,248
-0.11(-3.89%)
Mar 16, 2018
2.740
2.940
2.730
2.830
507,912
+0.10(+3.66%)
Mar 15, 2018
2.800
2.820
2.720
2.730
125,282
-0.07(-2.50%)
Mar 14, 2018
2.760
2.850
2.690
2.800
223,160
+0.05(+1.82%)
Mar 13, 2018
2.870
2.900
2.740
2.750
311,308
-0.12(-4.18%)
Mar 12, 2018
2.960
3.030
2.850
2.870
240,384
-0.11(-3.69%)
Mar 09, 2018
3.110
3.150
2.900
2.980
427,959
-0.09(-2.93%)
Mar 08, 2018
3.050
3.220
3.001
3.070
648,835
+0.18(+6.23%)
Mar 07, 2018
2.940
2.989
2.830
2.890
219,256
-0.04(-1.37%)
Mar 06, 2018
2.650
3.000
2.650
2.930
489,692
+0.31(+11.83%)
Mar 05, 2018
2.550
2.650
2.550
2.620
262,723
+0.02(+0.77%)
Mar 02, 2018
2.400
2.640
2.380
2.600
379,123
+0.20(+8.33%)
Mar 01, 2018
2.350
2.450
2.320
2.400
163,311
+0.04(+1.69%)
Feb 28, 2018
2.320
2.480
2.252
2.360
257,357
+0.04(+1.72%)
Feb 27, 2018
2.450
2.490
2.300
2.320
315,549
-0.15(-6.07%)
Feb 26, 2018
2.490
2.500
2.370
2.470
209,923
-0.03(-1.20%)
Feb 23, 2018
2.500
2.510
2.450
2.500
180,896
+0.01(+0.40%)
Feb 22, 2018
2.520
2.599
2.490
2.490
136,056
-0.03(-1.19%)
Feb 21, 2018
2.530
2.600
2.480
2.520
123,924
+0.02(+0.80%)
Feb 20, 2018
2.610
2.620
2.480
2.500
209,259
-0.08(-3.10%)
Feb 16, 2018
2.580
2.580
2.580
0
+0.01(+0.39%)
Feb 15, 2018
2.540
2.630
2.520
2.570
162,767
+0.01(+0.59%)
Feb 14, 2018
2.510
2.590
2.490
2.555
223,158
+0.02(+0.59%)
Feb 13, 2018
2.500
2.589
2.480
2.540
164,631
+0.01(+0.40%)
Feb 12, 2018
2.630
2.650
2.520
2.530
185,615
-0.07(-2.69%)
Feb 09, 2018
2.610
2.650
2.452
2.600
533,912
-0.01(-0.38%)
Feb 08, 2018
2.670
2.670
2.550
2.610
262,715
-0.04(-1.51%)
Feb 07, 2018
3.020
3.020
2.750
2.650
672,003
-0.20(-7.02%)
Feb 06, 2018
3.070
3.070
2.760
2.850
425,175
+0.01(+0.35%)
Feb 05, 2018
2.620
2.940
2.510
2.840
420,904
+0.25(+9.65%)
Feb 02, 2018
2.650
2.700
2.541
2.590
599,375
-0.10(-3.72%)
Feb 01, 2018
2.850
2.850
2.640
2.690
497,175
-0.14(-4.95%)
Jan 31, 2018
2.860
2.970
2.800
2.830
295,562
-0.05(-1.74%)
Jan 30, 2018
2.900
2.900
2.850
2.880
269,947
-0.06(-2.04%)
Jan 29, 2018
3.020
3.070
2.920
2.940
274,246
-0.08(-2.65%)
Jan 26, 2018
3.080
3.120
3.020
3.020
145,111
-0.04(-1.31%)
Jan 25, 2018
3.000
3.100
2.920
3.060
197,569
+0.07(+2.34%)
Jan 24, 2018
2.980
3.020
2.910
2.990
299,281
-0.01(-0.33%)
Jan 23, 2018
3.050
3.050
2.930
3.000
267,611
-0.03(-0.99%)
Jan 22, 2018
2.990
3.060
2.980
3.030
220,749
+0.02(+0.66%)
Jan 19, 2018
3.010
3.090
2.980
3.010
218,368
-0.11(-3.53%)
Jan 18, 2018
3.090
3.150
2.971
3.120
236,019
+0.04(+1.30%)
Jan 17, 2018
3.050
3.090
2.710
3.080
936,435
+0.07(+2.33%)
Jan 16, 2018
3.400
3.450
3.000
3.010
914,060
-0.39(-11.47%)
Jan 12, 2018
3.400
3.400
3.400
0
-0.03(-0.87%)
Jan 11, 2018
3.290
3.440
3.221
3.430
191,818
+0.12(+3.63%)
Jan 10, 2018
3.360
3.400
3.280
3.310
166,010
-0.08(-2.36%)
Jan 09, 2018
3.370
3.410
3.321
3.390
109,776
+0.02(+0.59%)
Jan 08, 2018
3.400
3.440
3.250
3.370
182,249
-0.07(-2.03%)
Jan 05, 2018
3.380
3.450
3.350
3.440
219,066
+0.10(+2.99%)
Jan 04, 2018
3.170
3.360
3.100
3.340
301,736
+0.19(+6.03%)
Jan 03, 2018
3.150
3.230
3.110
3.150
261,955
-0.01(-0.32%)
Jan 02, 2018
3.300
3.300
3.180
3.160
476,202
-0.06(-1.86%)
Dec 29, 2017
3.220
3.220
3.220
0
-0.12(-3.59%)
Dec 28, 2017
3.380
3.500
3.300
3.340
301,985
-0.04(-1.18%)
Dec 27, 2017
3.580
3.640
3.310
3.380
414,298
-0.22(-6.11%)
Dec 26, 2017
3.560
3.660
3.540
3.600
175,333
+0.00(+0.00%)
Dec 22, 2017
3.700
3.700
3.524
3.600
294,092
-0.04(-1.10%)
Dec 21, 2017
3.220
3.710
3.190
3.640
873,913
+0.46(+14.47%)
Dec 20, 2017
3.160
3.210
3.130
3.180
258,583
+0.06(+1.92%)
Dec 19, 2017
3.140
3.290
3.110
3.120
406,134
-0.01(-0.32%)
Dec 18, 2017
3.150
3.250
3.100
3.130
330,225
-0.02(-0.63%)
Dec 15, 2017
3.220
3.230
3.060
3.150
558,642
-0.06(-1.87%)
Dec 14, 2017
3.320
3.400
3.200
3.210
297,232
-0.09(-2.73%)
Dec 13, 2017
3.200
3.380
3.180
3.300
402,119
+0.10(+3.12%)
Dec 12, 2017
3.270
3.464
3.200
3.200
431,920
-0.10(-3.03%)
Dec 11, 2017
3.790
3.790
3.007
3.300
1,138,871
-0.39(-10.57%)
Dec 08, 2017
3.630
3.730
3.620
3.690
169,009
+0.08(+2.22%)
Dec 07, 2017
3.600
3.650
3.570
3.610
118,230
+0.01(+0.28%)
Dec 06, 2017
3.630
3.710
3.550
3.600
158,350
-0.06(-1.64%)
Dec 05, 2017
3.600
3.750
3.560
3.660
269,607
+0.08(+2.23%)
Dec 04, 2017
3.760
3.810
3.570
3.580
282,292
-0.16(-4.28%)
Dec 01, 2017
3.830
3.840
3.700
3.740
241,032
-0.06(-1.58%)
Nov 30, 2017
3.870
3.870
3.750
3.800
136,362
-0.01(-0.26%)
Nov 29, 2017
3.780
3.860
3.780
3.810
149,275
+0.04(+1.06%)
Nov 28, 2017
3.750
3.790
3.710
3.770
234,880
-0.01(-0.26%)
Nov 27, 2017
3.970
3.970
3.670
3.780
391,370
-0.19(-4.79%)
Nov 24, 2017
3.960
4.010
3.920
3.970
113,813
-0.02(-0.50%)
Nov 22, 2017
4.010
4.010
3.895
3.990
209,904
+0.04(+1.01%)
Nov 21, 2017
4.050
4.150
3.850
3.950
474,266
-0.05(-1.25%)
Nov 20, 2017
4.090
4.100
3.940
4.000
210,347
-0.08(-1.96%)
Nov 17, 2017
4.100
4.150
4.039
4.080
111,937
-0.02(-0.49%)
Nov 16, 2017
4.090
4.190
4.030
4.100
351,156
+0.08(+1.99%)
Nov 15, 2017
3.940
4.080
3.870
4.020
144,917
+0.04(+1.01%)
Nov 14, 2017
3.970
4.040
3.910
3.980
158,677
-0.05(-1.24%)
Nov 13, 2017
4.100
4.120
3.950
4.030
199,339
-0.04(-0.98%)
Nov 10, 2017
4.020
4.200
4.020
4.070
313,537
+0.03(+0.74%)
Nov 09, 2017
3.900
4.060
3.860
4.040
266,889
+0.13(+3.32%)
Nov 08, 2017
4.060
4.080
3.860
3.910
768,043
-0.17(-4.17%)
Nov 07, 2017
4.100
4.220
4.040
4.080
430,235
+0.01(+0.25%)
Nov 06, 2017
4.440
4.440
4.030
4.070
698,913
-0.28(-6.44%)
Nov 03, 2017
4.250
4.500
4.210
4.350
277,472
+0.11(+2.59%)
Nov 02, 2017
4.150
4.340
4.129
4.240
237,997
+0.06(+1.44%)
Nov 01, 2017
4.270
4.270
4.070
4.180
198,025
-0.04(-0.95%)
Oct 31, 2017
4.200
4.250
4.170
4.220
237,976
+0.06(+1.44%)
Oct 30, 2017
4.180
4.290
4.070
4.160
266,935
-0.02(-0.48%)
Oct 27, 2017
4.220
4.269
4.060
4.180
448,978
+0.10(+2.45%)
Oct 26, 2017
4.280
4.300
4.010
4.080
625,700
-0.28(-6.42%)
Oct 25, 2017
4.690
4.690
4.320
4.360
358,312
-0.35(-7.43%)
Oct 24, 2017
4.950
4.950
4.660
4.710
360,245
-0.23(-4.66%)
Oct 23, 2017
4.900
5.150
4.800
4.940
590,954
+0.10(+2.07%)
Oct 20, 2017
4.780
4.973
4.560
4.840
614,253
+0.17(+3.64%)
Oct 19, 2017
4.430
4.690
4.380
4.670
386,833
+0.25(+5.66%)
Oct 18, 2017
4.250
4.450
4.220
4.420
269,137
+0.17(+4.00%)
Oct 17, 2017
4.400
4.440
4.200
4.250
226,933
-0.12(-2.75%)
Oct 16, 2017
4.290
4.500
4.290
4.370
335,948
+0.09(+2.10%)
Oct 13, 2017
4.420
4.474
4.200
4.280
266,102
-0.07(-1.61%)
Oct 12, 2017
4.490
4.750
4.220
4.350
1,082,178
+0.33(+8.21%)
Oct 11, 2017
4.150
4.170
4.010
4.020
252,131
-0.13(-3.13%)
Oct 10, 2017
4.100
4.270
4.020
4.150
277,389
+0.03(+0.73%)
Oct 09, 2017
4.160
4.190
4.080
4.120
177,461
-0.09(-2.14%)
Oct 06, 2017
4.250
4.350
4.190
4.210
201,865
-0.06(-1.41%)
Oct 05, 2017
4.300
4.350
4.210
4.270
135,220
-0.02(-0.47%)
Oct 04, 2017
4.320
4.409
4.260
4.290
146,592
-0.03(-0.69%)
Oct 03, 2017
4.260
4.460
4.240
4.320
247,107
+0.06(+1.41%)
Oct 02, 2017
4.150
4.290
4.070
4.260
434,746
+0.12(+2.90%)
Sep 29, 2017
4.080
4.210
4.051
4.140
231,351
+0.04(+0.98%)
Sep 28, 2017
4.340
4.351
4.100
4.100
287,781
-0.26(-5.96%)
Sep 27, 2017
3.840
4.370
3.800
4.360
506,688
+0.52(+13.54%)
Sep 26, 2017
4.010
4.209
3.800
3.840
500,799
-0.17(-4.24%)
Sep 25, 2017
4.150
4.180
4.000
4.010
327,741
-0.12(-2.91%)
Sep 22, 2017
4.170
4.200
4.060
4.130
210,286
-0.03(-0.72%)
Sep 21, 2017
4.010
4.227
4.010
4.160
223,157
+0.06(+1.46%)
Sep 20, 2017
4.320
4.380
4.000
4.100
456,429
-0.23(-5.31%)
Sep 19, 2017
4.360
4.460
4.250
4.330
322,477
-0.05(-1.14%)
Sep 18, 2017
4.420
4.490
4.360
4.380
216,558
-0.05(-1.13%)
Sep 15, 2017
4.510
4.530
4.350
4.430
328,914
-0.07(-1.56%)
Sep 14, 2017
4.550
4.650
4.360
4.500
361,048
-0.06(-1.32%)
Sep 13, 2017
4.550
4.880
4.550
4.560
343,509
-0.04(-0.87%)
Sep 12, 2017
5.000
5.000
4.560
4.600
296,863
-0.25(-5.15%)
Sep 11, 2017
4.720
5.040
4.720
4.850
397,394
+0.19(+4.08%)
Sep 08, 2017
4.660
4.760
4.660
4.660
154,563
-0.05(-1.06%)
Sep 07, 2017
4.900
4.900
4.650
4.710
265,589
-0.16(-3.29%)
Sep 06, 2017
4.900
4.960
4.820
4.870
171,769
+0.00(+0.00%)
Sep 05, 2017
4.990
5.140
4.670
4.870
572,087
+0.15(+3.18%)
Sep 01, 2017
4.570
4.750
4.450
4.720
281,739
+0.28(+6.31%)
Aug 31, 2017
4.500
4.500
4.380
4.440
164,412
-0.01(-0.22%)
Aug 30, 2017
4.430
4.530
4.403
4.450
156,987
-0.01(-0.22%)
Aug 29, 2017
4.420
4.490
4.321
4.460
224,642
+0.02(+0.45%)
Aug 28, 2017
4.370
4.500
4.350
4.440
119,477
+0.09(+2.07%)
Aug 25, 2017
4.530
4.550
4.250
4.350
197,031
-0.18(-3.97%)
Aug 24, 2017
4.520
4.580
4.420
4.530
260,122
+0.01(+0.22%)
Aug 23, 2017
4.440
4.542
4.341
4.520
257,896
+0.06(+1.35%)
Aug 22, 2017
4.380
4.530
4.210
4.460
446,527
+0.15(+3.48%)
Aug 21, 2017
3.980
4.480
3.950
4.310
679,695
+0.38(+9.67%)
Aug 18, 2017
3.750
3.980
3.710
3.930
241,116
+0.14(+3.69%)
Aug 17, 2017
3.800
3.915
3.780
3.790
148,094
-0.07(-1.81%)
Aug 16, 2017
3.910
3.954
3.820
3.860
190,635
-0.12(-3.02%)
Aug 15, 2017
4.110
4.190
3.827
3.980
356,623
-0.12(-2.93%)
Aug 14, 2017
3.710
4.120
3.660
4.100
531,705
+0.51(+14.21%)
Aug 11, 2017
3.490
3.620
3.450
3.590
155,111
+0.06(+1.70%)
Aug 10, 2017
3.420
3.620
3.401
3.530
325,087
+0.11(+3.22%)
Aug 09, 2017
3.710
3.760
3.330
3.420
616,400
-0.32(-8.56%)
Aug 08, 2017
3.950
3.980
3.720
3.740
462,067
-0.20(-5.08%)
Aug 07, 2017
4.000
4.100
3.940
3.940
197,611
-0.05(-1.25%)
Aug 04, 2017
4.049
3.950
3.990
189,850
+0.06(+1.53%)
Aug 03, 2017
4.000
4.070
3.920
3.930
193,552
-0.03(-0.76%)
Aug 02, 2017
4.000
4.060
3.900
3.960
197,474
-0.07(-1.74%)
Aug 01, 2017
4.050
4.070
3.900
4.030
237,874
-0.03(-0.74%)
Jul 31, 2017
4.150
4.185
4.058
4.060
154,043
-0.09(-2.17%)
Jul 28, 2017
4.110
4.320
4.100
4.150
176,139
-0.02(-0.48%)
Jul 27, 2017
4.350
4.420
4.100
4.170
265,956
-0.18(-4.14%)
Jul 26, 2017
4.340
4.484
4.288
4.350
278,258
+0.02(+0.46%)
Jul 25, 2017
4.160
4.400
4.140
4.330
346,583
+0.16(+3.84%)
Jul 24, 2017
4.400
4.400
4.010
4.170
518,780
-0.04(-0.95%)
Jul 21, 2017
4.840
4.870
3.630
4.210
1,737,285
-0.66(-13.55%)
Jul 20, 2017
5.070
4.800
4.870
585,292
-0.13(-2.60%)
Jul 19, 2017
5.100
5.190
4.951
5.000
383,402
-0.10(-1.96%)
Jul 18, 2017
5.120
5.190
5.100
5.100
183,935
-0.03(-0.58%)
Jul 17, 2017
5.340
5.380
5.120
5.130
294,429
-0.21(-3.93%)
Jul 14, 2017
5.380
5.380
5.280
5.340
129,979
+0.00(+0.00%)
Jul 13, 2017
5.330
5.381
5.260
5.340
148,317
+0.01(+0.19%)
Jul 12, 2017
5.400
5.440
5.280
5.330
128,345
-0.05(-0.93%)
Jul 11, 2017
5.360
5.550
5.281
5.380
335,581
+0.03(+0.56%)
Jul 10, 2017
5.320
5.400
5.130
5.350
304,503
+0.00(+0.00%)
Jul 07, 2017
5.380
5.435
5.300
5.350
165,474
-0.06(-1.11%)
Jul 06, 2017
5.500
5.550
5.350
5.410
206,318
-0.13(-2.35%)
Jul 05, 2017
5.400
5.570
5.380
5.540
214,032
+0.17(+3.17%)
Jul 03, 2017
5.310
5.390
5.180
5.370
169,743
+0.05(+0.94%)
Jun 30, 2017
5.420
5.420
5.214
5.320
287,491
-0.11(-2.03%)
Jun 29, 2017
5.560
5.570
5.330
5.430
320,832
-0.12(-2.16%)
Jun 28, 2017
5.490
5.610
5.440
5.550
241,834
+0.09(+1.65%)
Jun 27, 2017
5.550
5.605
5.410
5.460
238,317
-0.09(-1.62%)
Jun 26, 2017
5.720
5.730
5.510
5.550
224,048
-0.15(-2.63%)
Jun 23, 2017
5.740
5.700
497,061
+0.16(+2.89%)
Jun 22, 2017
5.500
5.640
5.400
5.540
399,471
+0.09(+1.65%)
Jun 21, 2017
5.590
5.590
5.400
5.450
246,963
+0.06(+1.11%)
Jun 20, 2017
5.390
5.540
5.200
5.390
307,611
-0.02(-0.37%)
Jun 19, 2017
5.330
5.450
5.270
5.410
275,266
+0.05(+0.93%)
Jun 16, 2017
5.500
5.560
5.100
5.360
802,610
-0.20(-3.60%)
Jun 15, 2017
5.620
5.739
5.500
5.560
442,752
-0.10(-1.77%)
Jun 14, 2017
5.790
5.810
5.610
5.660
297,299
-0.04(-0.70%)
Jun 13, 2017
5.770
5.840
5.670
5.700
289,902
-0.04(-0.70%)
Jun 12, 2017
5.860
5.910
5.710
5.740
482,397
-0.22(-3.69%)
Jun 09, 2017
5.980
6.050
5.860
5.960
312,373
-0.02(-0.33%)
Jun 08, 2017
5.920
6.070
5.900
5.980
256,586
+0.01(+0.17%)
Jun 07, 2017
6.190
6.230
5.920
5.970
295,230
-0.19(-3.08%)
Jun 06, 2017
6.100
6.270
6.100
6.160
412,865
-0.10(-1.60%)
Jun 05, 2017
6.190
6.260
6.030
6.260
344,258
+0.12(+1.95%)
Jun 02, 2017
6.000
6.250
5.970
6.140
532,142
+0.18(+3.02%)
Jun 01, 2017
5.790
6.000
5.790
5.960
364,023
+0.17(+2.94%)
May 31, 2017
5.690
5.820
5.631
5.790
230,142
+0.14(+2.48%)
May 30, 2017
5.850
5.850
5.600
5.650
303,841
-0.23(-3.91%)
May 26, 2017
5.950
5.970
5.850
5.880
132,927
-0.06(-1.01%)
May 25, 2017
5.770
5.960
5.755
5.940
271,616
+0.13(+2.24%)
May 24, 2017
5.790
5.880
5.710
5.810
169,193
+0.04(+0.69%)
May 23, 2017
5.830
5.880
5.710
5.770
185,873
-0.08(-1.37%)
May 22, 2017
5.830
5.930
5.760
5.850
328,414
+0.12(+2.09%)
May 19, 2017
5.710
5.899
5.690
5.730
209,051
+0.11(+1.96%)
May 18, 2017
5.620
5.850
5.590
5.620
262,072
-0.03(-0.53%)
May 17, 2017
5.960
6.080
5.610
5.650
446,323
-0.39(-6.46%)
May 16, 2017
6.000
6.080
5.971
6.040
257,163
+0.04(+0.67%)
May 15, 2017
5.970
6.100
5.950
6.000
223,020
+0.08(+1.35%)
May 12, 2017
5.770
6.000
5.760
5.920
152,318
+0.11(+1.89%)
May 11, 2017
5.950
5.950
5.750
5.810
205,519
-0.16(-2.68%)
May 10, 2017
6.030
6.090
5.740
5.970
267,824
-0.06(-1.00%)
May 09, 2017
6.110
6.170
6.010
6.030
187,292
-0.10(-1.63%)
May 08, 2017
6.090
6.170
5.870
6.130
482,563
+0.14(+2.34%)
May 05, 2017
5.730
6.000
5.660
5.990
404,107
+0.31(+5.46%)
May 04, 2017
5.660
5.790
5.650
5.680
207,475
+0.03(+0.53%)
May 03, 2017
5.600
5.720
5.600
5.650
252,785
+0.02(+0.36%)
May 02, 2017
5.730
5.790
5.590
5.630
200,025
-0.08(-1.40%)
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.