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
Aptose Bioscns
(NQ:
APTO
)
1.208
+0.028 (+2.38%)
Streaming Delayed Price
Updated: 11:24 AM EDT, May 16, 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 (%)
Mar 31, 2020
6.190
6.470
5.830
5.940
498,468
-0.22(-3.57%)
Mar 30, 2020
5.990
6.330
5.870
6.160
551,977
+0.17(+2.84%)
Mar 27, 2020
5.910
6.141
5.660
5.990
713,100
-0.17(-2.76%)
Mar 26, 2020
6.060
6.430
5.920
6.160
826,701
+0.12(+1.99%)
Mar 25, 2020
5.710
6.300
5.710
6.040
1,056,473
+0.37(+6.53%)
Mar 24, 2020
5.510
6.010
5.500
5.670
1,123,656
+0.40(+7.59%)
Mar 23, 2020
5.250
5.350
4.920
5.270
695,597
+0.06(+1.15%)
Mar 20, 2020
5.190
5.520
4.960
5.210
1,128,800
+0.05(+0.97%)
Mar 19, 2020
4.710
5.250
4.520
5.160
941,680
+0.35(+7.28%)
Mar 18, 2020
4.690
5.000
4.385
4.810
971,323
-0.29(-5.69%)
Mar 17, 2020
4.740
5.250
4.270
5.100
1,406,417
+0.36(+7.59%)
Mar 16, 2020
4.470
5.310
4.300
4.740
1,097,153
-0.51(-9.71%)
Mar 13, 2020
5.350
5.350
4.300
5.250
1,416,500
+0.51(+10.76%)
Mar 12, 2020
4.850
5.570
4.510
4.740
1,597,676
-1.10(-18.84%)
Mar 11, 2020
7.000
7.000
5.700
5.840
1,878,905
-1.24(-17.51%)
Mar 10, 2020
7.550
7.740
6.660
7.080
982,799
-0.24(-3.28%)
Mar 09, 2020
7.420
7.540
7.100
7.320
906,606
-0.78(-9.63%)
Mar 06, 2020
7.710
8.100
7.710
8.100
691,300
+0.05(+0.62%)
Mar 05, 2020
8.330
8.560
7.880
8.050
1,006,726
-0.50(-5.85%)
Mar 04, 2020
8.270
8.750
8.040
8.550
562,642
+0.49(+6.08%)
Mar 03, 2020
8.320
8.380
7.810
8.060
627,113
-0.19(-2.30%)
Mar 02, 2020
8.170
8.700
8.080
8.250
999,809
+0.24(+3.00%)
Feb 28, 2020
7.160
8.050
7.080
8.010
921,200
+0.31(+4.03%)
Feb 27, 2020
7.470
7.900
6.870
7.700
1,612,866
-0.03(-0.39%)
Feb 26, 2020
7.720
8.140
7.560
7.730
1,241,226
-0.03(-0.39%)
Feb 25, 2020
8.260
8.280
7.500
7.760
1,423,015
-0.39(-4.79%)
Feb 24, 2020
7.950
8.400
7.600
8.150
886,380
-0.50(-5.78%)
Feb 21, 2020
9.200
9.220
8.350
8.650
942,600
-0.35(-3.89%)
Feb 20, 2020
8.850
9.250
8.600
9.000
1,530,223
+0.40(+4.65%)
Feb 19, 2020
8.500
8.790
8.450
8.600
812,512
+0.21(+2.50%)
Feb 18, 2020
8.540
8.910
8.170
8.390
1,173,958
+0.13(+1.57%)
Feb 14, 2020
7.920
8.770
7.920
8.260
2,207,400
+0.36(+4.56%)
Feb 13, 2020
7.780
7.910
7.460
7.900
594,106
+0.12(+1.54%)
Feb 12, 2020
7.640
7.940
7.550
7.780
901,990
+0.12(+1.57%)
Feb 11, 2020
7.800
7.830
7.450
7.660
683,445
+0.12(+1.59%)
Feb 10, 2020
7.030
7.740
6.890
7.540
1,145,903
+0.53(+7.56%)
Feb 07, 2020
7.150
7.250
6.990
7.010
622,600
-0.16(-2.23%)
Feb 06, 2020
7.460
7.490
7.050
7.170
877,270
-0.08(-1.10%)
Feb 05, 2020
7.120
7.340
6.960
7.250
1,392,720
+0.15(+2.11%)
Feb 04, 2020
7.640
7.640
7.030
7.100
1,207,953
+0.00(+0.00%)
Feb 03, 2020
6.950
7.510
6.950
7.100
1,362,923
+0.24(+3.50%)
Jan 31, 2020
6.900
7.040
6.670
6.860
807,800
-0.05(-0.72%)
Jan 30, 2020
6.460
6.910
6.280
6.910
1,398,797
+0.47(+7.30%)
Jan 29, 2020
6.120
6.690
6.110
6.440
1,078,064
+0.40(+6.62%)
Jan 28, 2020
5.740
6.080
5.710
6.040
363,661
+0.38(+6.71%)
Jan 27, 2020
5.500
5.840
5.330
5.660
601,287
-0.34(-5.67%)
Jan 24, 2020
6.270
6.350
5.800
6.000
698,400
-0.23(-3.69%)
Jan 23, 2020
6.180
6.300
6.050
6.230
376,140
+0.03(+0.48%)
Jan 22, 2020
6.360
6.440
6.160
6.200
476,940
-0.13(-2.05%)
Jan 21, 2020
5.870
6.660
5.800
6.330
1,588,799
+0.45(+7.65%)
Jan 17, 2020
5.820
6.180
5.790
5.880
1,522,300
+0.14(+2.44%)
Jan 16, 2020
5.650
5.770
5.460
5.740
1,227,285
+0.09(+1.59%)
Jan 15, 2020
5.690
5.760
5.490
5.650
505,407
+0.00(+0.00%)
Jan 14, 2020
5.850
5.920
5.390
5.650
1,239,221
-0.24(-4.07%)
Jan 13, 2020
5.910
5.990
5.610
5.890
1,197,821
-0.02(-0.34%)
Jan 10, 2020
6.000
6.290
5.720
5.910
1,498,600
-0.03(-0.51%)
Jan 09, 2020
5.510
5.970
5.350
5.940
2,259,511
+0.62(+11.65%)
Jan 08, 2020
5.380
5.540
5.040
5.320
1,783,466
-0.10(-1.85%)
Jan 07, 2020
5.630
5.680
5.110
5.420
1,520,555
-0.16(-2.87%)
Jan 06, 2020
5.380
5.710
5.300
5.580
1,165,315
+0.13(+2.39%)
Jan 03, 2020
5.430
5.600
5.230
5.450
1,128,600
-0.08(-1.45%)
Jan 02, 2020
5.670
6.030
5.490
5.530
1,599,022
-0.14(-2.47%)
Dec 31, 2019
5.390
6.040
5.270
5.670
1,813,400
+0.31(+5.78%)
Dec 30, 2019
5.230
5.490
5.190
5.360
746,893
+0.01(+0.19%)
Dec 27, 2019
5.660
5.660
5.150
5.350
1,017,800
-0.25(-4.46%)
Dec 26, 2019
5.300
5.650
5.250
5.600
911,847
+0.27(+5.07%)
Dec 24, 2019
5.500
5.600
5.200
5.330
827,000
-0.17(-3.09%)
Dec 23, 2019
5.280
6.000
5.280
5.500
2,943,745
+0.29(+5.57%)
Dec 20, 2019
4.900
5.445
4.900
5.210
2,462,000
+0.29(+5.89%)
Dec 19, 2019
4.680
4.960
4.550
4.920
2,050,623
+0.32(+6.96%)
Dec 18, 2019
4.160
5.010
4.150
4.600
3,411,424
+0.53(+13.02%)
Dec 17, 2019
4.450
4.850
4.010
4.070
6,814,050
-0.36(-8.13%)
Dec 16, 2019
4.160
4.490
4.030
4.430
972,893
+0.36(+8.98%)
Dec 13, 2019
4.370
4.420
3.985
4.065
1,126,800
-0.47(-10.46%)
Dec 12, 2019
4.450
4.530
4.180
4.540
1,944,448
+0.13(+2.95%)
Dec 11, 2019
3.800
4.410
3.740
4.410
3,312,004
+0.66(+17.60%)
Dec 10, 2019
3.330
3.790
3.330
3.750
1,740,461
+0.21(+5.93%)
Dec 09, 2019
2.820
3.970
2.820
3.540
10,190,261
+0.98(+38.28%)
Dec 06, 2019
2.580
2.587
2.475
2.560
296,600
-0.01(-0.39%)
Dec 05, 2019
2.700
2.750
2.560
2.570
402,816
-0.07(-2.65%)
Dec 04, 2019
2.640
2.745
2.490
2.640
451,404
+0.11(+4.35%)
Dec 03, 2019
2.550
2.670
2.490
2.530
263,788
-0.04(-1.56%)
Dec 02, 2019
2.710
2.780
2.430
2.570
404,857
-0.14(-5.17%)
Nov 29, 2019
2.710
2.810
2.690
2.710
254,000
-0.04(-1.45%)
Nov 27, 2019
2.750
2.780
2.635
2.750
548,400
+0.00(+0.00%)
Nov 26, 2019
2.640
2.820
2.590
2.750
738,714
+0.11(+4.17%)
Nov 25, 2019
2.530
2.710
2.510
2.640
663,498
+0.09(+3.53%)
Nov 22, 2019
2.540
2.580
2.520
2.550
174,500
+0.01(+0.39%)
Nov 21, 2019
2.490
2.540
2.460
2.540
165,107
+0.04(+1.60%)
Nov 20, 2019
2.490
2.520
2.464
2.500
100,794
+0.00(+0.00%)
Nov 19, 2019
2.400
2.540
2.390
2.500
327,937
+0.08(+3.31%)
Nov 18, 2019
2.360
2.430
2.360
2.420
139,799
+0.04(+1.68%)
Nov 15, 2019
2.450
2.450
2.363
2.380
180,100
-0.08(-3.25%)
Nov 14, 2019
2.450
2.467
2.370
2.460
170,966
+0.01(+0.41%)
Nov 13, 2019
2.480
2.550
2.450
2.450
178,393
-0.02(-0.81%)
Nov 12, 2019
2.570
2.570
2.440
2.470
210,523
-0.09(-3.70%)
Nov 11, 2019
2.340
2.680
2.320
2.565
929,298
+0.19(+8.23%)
Nov 08, 2019
2.360
2.390
2.320
2.370
152,200
+0.00(+0.21%)
Nov 07, 2019
2.320
2.430
2.320
2.365
286,303
+0.06(+2.38%)
Nov 06, 2019
2.320
2.420
2.300
2.310
264,920
+0.01(+0.43%)
Nov 05, 2019
2.440
2.440
2.240
2.300
260,444
-0.06(-2.54%)
Nov 04, 2019
2.180
2.430
2.160
2.360
573,329
+0.21(+9.77%)
Nov 01, 2019
2.100
2.150
2.070
2.150
172,200
+0.07(+3.37%)
Oct 31, 2019
2.050
2.080
1.970
2.080
253,136
+0.06(+2.97%)
Oct 30, 2019
2.050
2.050
2.010
2.020
103,293
-0.05(-2.42%)
Oct 29, 2019
2.090
2.090
2.010
2.070
107,964
+0.02(+0.98%)
Oct 28, 2019
2.040
2.090
2.015
2.050
139,321
-0.02(-0.97%)
Oct 25, 2019
1.930
2.120
1.920
2.070
228,700
-0.03(-1.43%)
Oct 24, 2019
1.870
2.110
1.860
2.100
225,639
+0.27(+14.75%)
Oct 23, 2019
2.050
2.120
1.820
1.830
352,101
-0.21(-10.29%)
Oct 22, 2019
1.980
2.120
1.970
2.040
90,962
+0.08(+4.08%)
Oct 21, 2019
1.970
2.000
1.890
1.960
378,929
-0.01(-0.51%)
Oct 18, 2019
1.980
2.040
1.945
1.970
244,700
-0.01(-0.51%)
Oct 17, 2019
1.940
1.990
1.900
1.980
214,765
+0.04(+2.33%)
Oct 16, 2019
1.950
1.990
1.895
1.935
217,436
-0.01(-0.77%)
Oct 15, 2019
1.990
2.010
1.935
1.950
384,754
-0.05(-2.50%)
Oct 14, 2019
2.010
2.100
1.950
2.000
170,494
+0.00(+0.00%)
Oct 11, 2019
2.040
2.200
2.000
2.000
213,000
-0.03(-1.48%)
Oct 10, 2019
2.010
2.120
2.010
2.030
159,255
+0.01(+0.50%)
Oct 09, 2019
2.060
2.150
2.000
2.020
202,608
-0.03(-1.46%)
Oct 08, 2019
2.040
2.150
1.896
2.050
1,521,005
-0.05(-2.38%)
Oct 07, 2019
2.170
2.170
2.060
2.100
86,923
-0.08(-3.67%)
Oct 04, 2019
2.050
2.180
1.980
2.180
321,900
+0.12(+5.83%)
Oct 03, 2019
2.200
2.225
2.050
2.060
160,756
-0.17(-7.62%)
Oct 02, 2019
2.000
2.300
1.910
2.230
402,591
+0.31(+16.15%)
Oct 01, 2019
2.090
2.150
1.890
1.920
530,890
-0.17(-8.13%)
Sep 30, 2019
2.240
2.250
2.030
2.090
442,438
-0.18(-7.93%)
Sep 27, 2019
2.360
2.390
2.200
2.270
185,100
-0.09(-3.81%)
Sep 26, 2019
2.390
2.400
2.320
2.360
81,604
-0.03(-1.26%)
Sep 25, 2019
2.280
2.420
2.260
2.390
153,206
+0.09(+3.91%)
Sep 24, 2019
2.330
2.360
2.150
2.300
403,260
-0.03(-1.29%)
Sep 23, 2019
2.360
2.400
2.320
2.330
81,735
-0.03(-1.27%)
Sep 20, 2019
2.400
2.417
2.290
2.360
179,500
-0.10(-4.07%)
Sep 19, 2019
2.380
2.460
2.340
2.460
96,961
+0.11(+4.68%)
Sep 18, 2019
2.430
2.435
2.340
2.350
69,136
-0.06(-2.49%)
Sep 17, 2019
2.440
2.500
2.410
2.410
91,896
-0.05(-2.03%)
Sep 16, 2019
2.520
2.590
2.440
2.460
125,843
-0.14(-5.38%)
Sep 13, 2019
2.630
2.680
2.520
2.600
110,300
-0.04(-1.52%)
Sep 12, 2019
2.580
2.700
2.550
2.640
119,309
+0.05(+1.93%)
Sep 11, 2019
2.740
2.770
2.570
2.590
287,019
-0.09(-3.36%)
Sep 10, 2019
2.440
2.700
2.440
2.680
264,401
+0.24(+9.84%)
Sep 09, 2019
2.380
2.470
2.310
2.440
177,843
+0.07(+2.95%)
Sep 06, 2019
2.310
2.400
2.310
2.370
172,300
+0.04(+1.72%)
Sep 05, 2019
2.340
2.380
2.320
2.330
44,968
+0.00(+0.00%)
Sep 04, 2019
2.380
2.380
2.290
2.330
75,102
-0.04(-1.69%)
Sep 03, 2019
2.350
2.440
2.350
2.370
126,723
-0.03(-1.25%)
Aug 30, 2019
2.390
2.470
2.370
2.400
105,200
+0.01(+0.42%)
Aug 29, 2019
2.420
2.420
2.340
2.390
150,489
-0.02(-0.83%)
Aug 28, 2019
2.330
2.480
2.330
2.410
206,615
+0.07(+2.99%)
Aug 27, 2019
2.380
2.430
2.270
2.340
215,293
-0.05(-2.09%)
Aug 26, 2019
2.280
2.440
2.210
2.390
241,370
+0.11(+4.82%)
Aug 23, 2019
2.320
2.390
2.260
2.280
305,700
-0.04(-1.72%)
Aug 22, 2019
2.360
2.430
2.290
2.320
241,118
-0.06(-2.52%)
Aug 21, 2019
2.300
2.400
2.260
2.380
203,422
+0.09(+3.93%)
Aug 20, 2019
2.380
2.430
2.270
2.290
248,582
-0.07(-2.97%)
Aug 19, 2019
2.440
2.460
2.320
2.360
363,609
-0.08(-3.28%)
Aug 16, 2019
2.570
2.570
2.350
2.440
431,300
+0.06(+2.52%)
Aug 15, 2019
2.450
2.505
2.360
2.380
156,023
-0.09(-3.64%)
Aug 14, 2019
2.650
2.650
2.440
2.470
306,669
-0.20(-7.49%)
Aug 13, 2019
2.740
2.800
2.610
2.670
227,673
-0.06(-2.20%)
Aug 12, 2019
2.590
2.820
2.580
2.730
563,553
+0.15(+5.81%)
Aug 09, 2019
2.400
2.630
2.370
2.580
422,200
+0.18(+7.50%)
Aug 08, 2019
2.310
2.430
2.100
2.400
308,188
+0.07(+3.00%)
Aug 07, 2019
2.220
2.360
2.110
2.330
864,354
-0.01(-0.43%)
Aug 06, 2019
2.300
2.490
2.280
2.340
272,918
+0.06(+2.63%)
Aug 05, 2019
2.370
2.423
2.230
2.280
248,327
-0.12(-5.00%)
Aug 02, 2019
2.510
2.600
2.365
2.400
351,600
-0.15(-5.70%)
Aug 01, 2019
2.520
2.610
2.510
2.545
260,726
+0.02(+0.99%)
Jul 31, 2019
2.560
2.670
2.490
2.520
186,975
-0.05(-1.95%)
Jul 30, 2019
2.420
2.590
2.370
2.570
333,979
+0.12(+4.90%)
Jul 29, 2019
2.420
2.580
2.270
2.450
708,703
+0.04(+1.66%)
Jul 26, 2019
2.550
2.580
2.370
2.410
927,300
-0.14(-5.49%)
Jul 25, 2019
2.680
2.710
2.460
2.550
580,047
-0.15(-5.56%)
Jul 24, 2019
2.690
2.730
2.610
2.700
511,715
-0.06(-2.17%)
Jul 23, 2019
2.810
2.970
2.670
2.760
343,305
-0.07(-2.47%)
Jul 22, 2019
2.920
2.990
2.750
2.830
380,775
-0.11(-3.74%)
Jul 19, 2019
2.960
3.130
2.935
2.940
397,600
-0.02(-0.68%)
Jul 18, 2019
3.010
3.060
2.890
2.960
258,606
-0.05(-1.66%)
Jul 17, 2019
2.890
3.050
2.850
3.010
335,097
+0.15(+5.24%)
Jul 16, 2019
2.960
2.990
2.860
2.860
325,939
-0.01(-0.35%)
Jul 15, 2019
2.820
2.890
2.710
2.870
286,318
+0.10(+3.61%)
Jul 12, 2019
2.710
2.800
2.650
2.770
233,100
+0.00(+0.00%)
Jul 11, 2019
2.800
2.820
2.750
2.770
212,196
-0.05(-1.77%)
Jul 10, 2019
2.810
2.850
2.680
2.820
479,236
-0.03(-1.05%)
Jul 09, 2019
2.960
2.980
2.810
2.850
524,303
-0.11(-3.72%)
Jul 08, 2019
3.020
3.030
2.830
2.960
443,048
-0.05(-1.66%)
Jul 05, 2019
2.910
3.090
2.910
3.010
969,900
+0.20(+7.12%)
Jul 03, 2019
2.600
2.830
2.530
2.810
384,600
+0.21(+8.08%)
Jul 02, 2019
2.630
2.680
2.460
2.600
379,179
-0.04(-1.70%)
Jul 01, 2019
2.640
2.660
2.570
2.645
601,126
+0.04(+1.34%)
Jun 28, 2019
2.360
2.750
2.360
2.610
1,197,500
+0.23(+9.66%)
Jun 27, 2019
2.350
2.380
2.300
2.380
245,410
+0.03(+1.28%)
Jun 26, 2019
2.350
2.360
2.280
2.350
431,320
+0.00(+0.00%)
Jun 25, 2019
2.250
2.380
2.200
2.350
960,005
+0.12(+5.38%)
Jun 24, 2019
2.140
2.230
2.100
2.230
581,462
+0.11(+5.19%)
Jun 21, 2019
2.150
2.280
2.110
2.120
483,400
-0.05(-2.30%)
Jun 20, 2019
2.180
2.210
2.150
2.170
251,495
+0.00(+0.00%)
Jun 19, 2019
2.050
2.180
2.040
2.170
372,120
+0.08(+3.83%)
Jun 18, 2019
2.110
2.210
2.000
2.090
436,069
-0.01(-0.48%)
Jun 17, 2019
2.280
2.280
2.090
2.100
638,960
-0.14(-6.25%)
Jun 14, 2019
2.200
2.280
2.160
2.240
617,000
+0.03(+1.36%)
Jun 13, 2019
2.200
2.240
2.030
2.210
406,151
+0.06(+2.79%)
Jun 12, 2019
2.010
2.200
1.970
2.150
657,602
+0.14(+6.97%)
Jun 11, 2019
1.910
2.070
1.880
2.010
471,734
+0.10(+5.24%)
Jun 10, 2019
1.830
1.930
1.820
1.910
473,081
+0.07(+3.80%)
Jun 07, 2019
1.850
1.920
1.810
1.840
283,000
-0.01(-0.54%)
Jun 06, 2019
1.900
1.900
1.830
1.850
248,949
+0.00(+0.00%)
Jun 05, 2019
1.960
1.960
1.820
1.850
529,406
-0.10(-5.37%)
Jun 04, 2019
1.970
1.970
1.940
1.955
222,051
+0.01(+0.26%)
Jun 03, 2019
1.960
2.000
1.910
1.950
656,356
-0.05(-2.50%)
May 31, 2019
1.970
2.090
1.960
2.000
489,600
+0.00(+0.00%)
May 30, 2019
1.850
2.080
1.850
2.000
2,861,943
-0.25(-11.11%)
May 29, 2019
2.000
2.250
2.000
2.250
304,374
+0.24(+11.94%)
May 28, 2019
2.000
2.080
1.970
2.010
246,637
-0.02(-0.99%)
May 24, 2019
2.000
2.050
1.940
2.030
135,900
+0.05(+2.53%)
May 23, 2019
2.020
2.020
1.960
1.980
204,258
+0.00(+0.00%)
May 22, 2019
2.010
2.020
1.970
1.980
158,113
-0.02(-1.00%)
May 21, 2019
2.070
2.100
2.000
2.000
108,304
-0.05(-2.44%)
May 20, 2019
2.100
2.180
2.030
2.050
159,842
-0.04(-1.91%)
May 17, 2019
2.030
2.090
2.020
2.090
137,600
+0.06(+2.96%)
May 16, 2019
2.020
2.080
2.020
2.030
125,977
+0.01(+0.50%)
May 15, 2019
1.980
2.030
1.950
2.020
104,240
+0.00(+0.00%)
May 14, 2019
2.040
2.070
1.960
2.020
217,553
-0.01(-0.49%)
May 13, 2019
2.100
2.121
2.020
2.030
171,919
-0.15(-6.88%)
May 10, 2019
2.180
2.217
2.110
2.180
71,300
+0.00(+0.00%)
May 09, 2019
2.200
2.230
2.060
2.180
183,962
-0.06(-2.68%)
May 08, 2019
2.260
2.280
2.220
2.240
94,924
+0.01(+0.45%)
May 07, 2019
2.270
2.293
2.210
2.230
125,848
-0.05(-2.19%)
May 06, 2019
2.230
2.280
2.180
2.280
178,461
+0.00(+0.00%)
May 03, 2019
2.080
2.370
2.080
2.280
496,400
+0.21(+10.14%)
May 02, 2019
1.960
2.080
1.950
2.070
118,255
+0.12(+6.15%)
May 01, 2019
1.930
1.990
1.910
1.950
86,173
+0.02(+1.04%)
Apr 30, 2019
2.000
2.030
1.910
1.930
124,673
-0.09(-4.46%)
Apr 29, 2019
2.040
2.054
2.000
2.020
139,416
-0.01(-0.49%)
Apr 26, 2019
2.080
2.090
1.950
2.030
524,700
+0.03(+1.50%)
Apr 25, 2019
1.870
2.010
1.860
2.000
588,846
+0.12(+6.38%)
Apr 24, 2019
1.890
1.890
1.850
1.880
58,678
-0.03(-1.57%)
Apr 23, 2019
1.930
1.980
1.890
1.910
259,954
+0.00(+0.00%)
Apr 22, 2019
1.830
1.950
1.820
1.910
172,228
+0.08(+4.37%)
Apr 18, 2019
1.840
1.860
1.830
1.830
103,200
-0.02(-1.08%)
Apr 17, 2019
1.860
1.890
1.830
1.850
111,706
+0.00(+0.00%)
Apr 16, 2019
1.890
1.900
1.838
1.850
180,485
-0.04(-2.12%)
Apr 15, 2019
1.900
1.900
1.840
1.890
143,941
+0.00(+0.00%)
Apr 12, 2019
1.860
1.930
1.810
1.890
128,100
+0.04(+2.16%)
Apr 11, 2019
1.900
1.910
1.840
1.850
153,214
-0.05(-2.63%)
Apr 10, 2019
1.880
1.910
1.880
1.900
121,745
+0.00(+0.00%)
Apr 09, 2019
1.930
1.960
1.870
1.900
82,081
-0.04(-2.06%)
Apr 08, 2019
1.960
1.960
1.930
1.940
52,725
+0.00(+0.00%)
Apr 05, 2019
1.970
1.980
1.930
1.940
178,500
-0.02(-1.02%)
Apr 04, 2019
1.940
1.990
1.940
1.960
41,218
+0.01(+0.51%)
Apr 03, 2019
2.000
2.000
1.930
1.950
166,043
-0.03(-1.52%)
Apr 02, 2019
1.970
2.000
1.930
1.980
88,449
+0.00(+0.00%)
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.