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
)
1.230
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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, 2022
1.230
1.385
1.230
1.360
803,340
+0.10(+7.94%)
Mar 30, 2022
1.230
1.290
1.220
1.260
333,964
+0.04(+3.28%)
Mar 29, 2022
1.210
1.300
1.180
1.220
666,572
+0.01(+0.83%)
Mar 28, 2022
1.210
1.230
1.180
1.210
262,959
+0.01(+0.83%)
Mar 25, 2022
1.240
1.240
1.200
1.200
331,129
-0.04(-3.23%)
Mar 24, 2022
1.250
1.260
1.200
1.240
560,273
+0.02(+1.64%)
Mar 23, 2022
1.190
1.240
1.100
1.220
581,065
-0.06(-4.69%)
Mar 22, 2022
1.240
1.280
1.210
1.280
612,866
+0.05(+4.07%)
Mar 21, 2022
1.230
1.290
1.160
1.230
480,145
+0.01(+0.82%)
Mar 18, 2022
1.160
1.220
1.140
1.220
358,115
+0.07(+6.09%)
Mar 17, 2022
1.130
1.150
1.110
1.150
478,951
+0.02(+1.77%)
Mar 16, 2022
1.100
1.130
1.070
1.130
234,171
+0.07(+6.60%)
Mar 15, 2022
1.010
1.070
1.000
1.060
358,278
+0.04(+3.92%)
Mar 14, 2022
1.090
1.090
1.010
1.020
423,584
-0.07(-6.42%)
Mar 11, 2022
1.150
1.150
1.080
1.090
450,438
-0.04(-3.54%)
Mar 10, 2022
1.110
1.140
1.100
1.130
107,181
-0.01(-0.88%)
Mar 09, 2022
1.100
1.140
1.060
1.140
290,100
+0.09(+8.57%)
Mar 08, 2022
1.060
1.080
1.010
1.050
494,341
-0.02(-1.87%)
Mar 07, 2022
1.100
1.120
1.060
1.070
362,100
-0.05(-4.46%)
Mar 04, 2022
1.140
1.160
1.110
1.120
182,749
-0.02(-1.75%)
Mar 03, 2022
1.180
1.180
1.130
1.140
277,703
-0.04(-3.39%)
Mar 02, 2022
1.200
1.210
1.160
1.180
171,343
-0.02(-1.67%)
Mar 01, 2022
1.180
1.250
1.155
1.200
320,220
+0.00(+0.00%)
Feb 28, 2022
1.220
1.220
1.164
1.200
244,078
-0.01(-0.83%)
Feb 25, 2022
1.190
1.210
1.170
1.210
170,399
+0.00(+0.00%)
Feb 24, 2022
1.140
1.210
1.100
1.210
320,943
+0.05(+4.31%)
Feb 23, 2022
1.220
1.220
1.150
1.160
297,797
-0.01(-0.85%)
Feb 22, 2022
1.160
1.215
1.140
1.170
250,907
+0.00(+0.00%)
Feb 18, 2022
1.170
0
-0.03(-2.50%)
Feb 17, 2022
1.220
1.280
1.180
1.200
532,012
-0.01(-0.83%)
Feb 16, 2022
1.250
1.250
1.180
1.210
257,224
-0.02(-1.63%)
Feb 15, 2022
1.180
1.245
1.180
1.230
244,815
+0.07(+6.03%)
Feb 14, 2022
1.200
1.210
1.140
1.160
306,997
-0.03(-2.52%)
Feb 11, 2022
1.230
1.250
1.160
1.190
252,595
-0.04(-3.25%)
Feb 10, 2022
1.270
1.310
1.195
1.230
391,268
-0.04(-3.38%)
Feb 09, 2022
1.230
1.280
1.220
1.273
211,436
+0.04(+3.50%)
Feb 08, 2022
1.230
1.280
1.200
1.230
295,488
+0.01(+0.82%)
Feb 07, 2022
1.210
1.250
1.180
1.220
358,909
+0.01(+0.83%)
Feb 04, 2022
1.190
1.240
1.190
1.210
215,549
+0.02(+1.68%)
Feb 03, 2022
1.250
1.160
1.190
357,856
-0.09(-7.03%)
Feb 02, 2022
1.340
1.340
1.220
1.280
240,251
-0.06(-4.48%)
Feb 01, 2022
1.350
1.350
1.290
1.340
277,282
+0.14(+11.67%)
Jan 28, 2022
1.150
1.200
1.130
1.200
487,385
+0.07(+6.19%)
Jan 27, 2022
1.230
1.230
1.130
1.130
392,963
-0.11(-8.87%)
Jan 26, 2022
1.260
1.270
1.190
1.240
262,628
+0.01(+0.81%)
Jan 25, 2022
1.180
1.250
1.150
1.230
407,782
+0.02(+2.07%)
Jan 24, 2022
1.160
1.210
1.090
1.205
661,102
-0.00(-0.41%)
Jan 21, 2022
1.240
1.260
1.180
1.210
681,466
-0.03(-2.42%)
Jan 20, 2022
1.250
1.280
1.220
1.240
401,360
+0.02(+1.64%)
Jan 19, 2022
1.290
1.300
1.210
1.220
620,002
-0.06(-4.69%)
Jan 18, 2022
1.290
1.360
1.270
1.280
410,700
-0.06(-4.48%)
Jan 14, 2022
1.340
0
-0.01(-0.74%)
Jan 13, 2022
1.370
1.390
1.330
1.350
412,049
-0.03(-2.17%)
Jan 12, 2022
1.410
1.410
1.330
1.380
675,882
-0.01(-0.72%)
Jan 11, 2022
1.370
1.450
1.370
1.390
362,730
+0.01(+0.72%)
Jan 10, 2022
1.400
1.410
1.300
1.380
574,769
-0.01(-0.72%)
Jan 07, 2022
1.340
1.420
1.320
1.390
457,811
+0.07(+5.30%)
Jan 06, 2022
1.350
1.400
1.320
1.320
380,263
-0.05(-3.65%)
Jan 05, 2022
1.510
1.540
1.330
1.370
568,664
-0.12(-8.05%)
Jan 04, 2022
1.490
1.540
1.430
1.490
500,675
-0.03(-1.97%)
Jan 03, 2022
1.400
1.550
1.370
1.520
840,794
+0.17(+12.59%)
Dec 31, 2021
1.410
1.480
1.345
1.350
935,910
-0.06(-4.26%)
Dec 30, 2021
1.380
1.500
1.360
1.410
1,037,046
+0.06(+4.44%)
Dec 29, 2021
1.380
1.450
1.300
1.350
855,584
-0.02(-1.46%)
Dec 28, 2021
1.430
1.440
1.350
1.370
709,257
-0.06(-4.20%)
Dec 27, 2021
1.440
1.470
1.430
1.430
1,041,648
-0.04(-2.72%)
Dec 23, 2021
1.490
1.500
1.445
1.470
1,004,450
+0.00(+0.00%)
Dec 22, 2021
1.490
1.500
1.430
1.470
1,102,907
-0.03(-2.00%)
Dec 21, 2021
1.470
1.540
1.460
1.500
1,367,450
+0.11(+7.91%)
Dec 20, 2021
1.380
1.460
1.330
1.390
1,780,490
-0.11(-7.33%)
Dec 17, 2021
1.450
1.577
1.385
1.500
3,343,553
+0.03(+2.04%)
Dec 16, 2021
1.220
1.580
1.190
1.470
8,412,981
+0.28(+23.53%)
Dec 15, 2021
1.110
1.270
1.085
1.190
5,767,625
+0.08(+7.21%)
Dec 14, 2021
1.350
1.400
1.080
1.110
9,787,969
-0.84(-43.08%)
Dec 13, 2021
1.950
1.997
1.870
1.950
1,922,445
-0.04(-2.01%)
Dec 10, 2021
2.080
2.090
1.980
1.990
945,866
-0.02(-1.00%)
Dec 09, 2021
2.080
2.135
2.000
2.010
510,461
-0.08(-3.83%)
Dec 08, 2021
2.080
2.150
2.060
2.090
428,953
+0.01(+0.48%)
Dec 07, 2021
2.080
2.162
2.060
2.080
709,428
+0.05(+2.46%)
Dec 06, 2021
2.000
2.090
1.955
2.030
564,929
+0.03(+1.50%)
Dec 03, 2021
2.100
2.110
1.970
2.000
742,443
-0.09(-4.31%)
Dec 02, 2021
2.100
2.160
2.065
2.090
1,028,005
+0.02(+0.97%)
Dec 01, 2021
2.220
2.280
2.050
2.070
812,995
-0.13(-5.91%)
Nov 30, 2021
2.190
2.290
2.190
2.200
1,532,069
+0.02(+0.92%)
Nov 29, 2021
2.270
2.280
2.175
2.180
1,383,302
-0.10(-4.39%)
Nov 26, 2021
2.320
2.400
2.240
2.280
714,598
-0.12(-5.00%)
Nov 24, 2021
2.440
2.495
2.365
2.400
794,828
-0.05(-2.04%)
Nov 23, 2021
2.440
2.490
2.340
2.450
436,292
+0.03(+1.24%)
Nov 22, 2021
2.570
2.590
2.400
2.420
751,810
-0.09(-3.59%)
Nov 19, 2021
2.490
2.560
2.450
2.510
450,089
+0.05(+2.03%)
Nov 18, 2021
2.640
2.530
2.460
2.460
643,928
-0.16(-6.11%)
Nov 17, 2021
2.780
2.780
2.510
2.620
1,150,517
-0.14(-5.07%)
Nov 16, 2021
2.590
2.770
2.522
2.760
1,223,466
+0.18(+6.98%)
Nov 15, 2021
2.640
2.640
2.530
2.580
964,513
-0.06(-2.27%)
Nov 12, 2021
2.580
2.760
2.551
2.640
2,033,880
+0.24(+10.00%)
Nov 11, 2021
2.400
2.450
2.360
2.400
517,544
+0.01(+0.42%)
Nov 10, 2021
2.440
2.390
640,046
-0.05(-2.05%)
Nov 09, 2021
2.440
2.510
2.350
2.440
740,454
+0.00(+0.00%)
Nov 08, 2021
2.470
2.530
2.420
2.440
884,979
+0.00(+0.00%)
Nov 05, 2021
2.480
2.510
2.370
2.440
896,888
-0.04(-1.61%)
Nov 04, 2021
2.490
2.500
2.310
2.480
1,387,355
+0.00(+0.00%)
Nov 03, 2021
2.400
2.510
2.360
2.480
1,140,515
+0.10(+4.20%)
Nov 02, 2021
2.160
2.390
2.150
2.380
1,084,622
+0.18(+8.18%)
Nov 01, 2021
2.080
2.240
2.160
2.200
932,320
+0.15(+7.32%)
Oct 29, 2021
2.170
2.170
2.040
2.050
921,763
-0.11(-5.09%)
Oct 28, 2021
2.040
2.175
2.030
2.160
1,415,904
+0.12(+5.88%)
Oct 27, 2021
2.140
2.150
2.020
2.040
1,110,570
-0.05(-2.39%)
Oct 26, 2021
2.160
2.090
2,330,720
-0.05(-2.34%)
Oct 25, 2021
2.180
2.310
2.120
2.140
1,464,960
-0.05(-2.28%)
Oct 22, 2021
2.190
2.210
2.140
2.190
413,179
-0.04(-1.79%)
Oct 21, 2021
2.120
2.260
2.110
2.230
574,581
+0.11(+5.19%)
Oct 20, 2021
2.170
2.220
2.120
2.120
2,414,948
-0.06(-2.75%)
Oct 19, 2021
2.250
2.300
2.140
2.180
1,522,234
-0.08(-3.54%)
Oct 18, 2021
2.300
2.300
2.150
2.260
641,570
-0.04(-1.74%)
Oct 15, 2021
2.310
2.380
2.280
2.300
639,096
-0.01(-0.43%)
Oct 14, 2021
2.280
2.310
2.252
2.310
398,290
+0.03(+1.32%)
Oct 13, 2021
2.190
2.290
2.170
2.280
593,966
+0.09(+4.11%)
Oct 12, 2021
2.210
2.240
2.108
2.190
746,488
-0.02(-0.90%)
Oct 11, 2021
2.180
2.230
2.164
2.210
158,142
+0.04(+1.84%)
Oct 08, 2021
2.220
2.220
2.170
2.170
368,208
-0.04(-1.81%)
Oct 07, 2021
2.280
2.330
2.200
2.210
318,500
-0.02(-0.90%)
Oct 06, 2021
2.200
2.340
2.171
2.230
593,287
+0.00(+0.00%)
Oct 05, 2021
2.240
2.269
2.180
2.230
278,910
+0.00(+0.00%)
Oct 04, 2021
2.350
2.360
2.200
2.230
653,206
-0.13(-5.51%)
Oct 01, 2021
2.250
2.380
2.180
2.360
912,282
+0.18(+8.26%)
Sep 30, 2021
2.320
2.340
2.160
2.180
1,379,438
-0.12(-5.22%)
Sep 29, 2021
2.420
2.420
2.260
2.300
1,075,118
-0.11(-4.56%)
Sep 28, 2021
2.480
2.490
2.410
2.410
618,043
-0.09(-3.60%)
Sep 27, 2021
2.490
2.570
2.450
2.500
1,074,274
-0.01(-0.40%)
Sep 24, 2021
2.600
2.630
2.473
2.510
938,104
-0.09(-3.46%)
Sep 23, 2021
2.610
2.630
2.530
2.600
992,542
-0.01(-0.38%)
Sep 22, 2021
2.660
2.670
2.580
2.610
590,447
-0.04(-1.51%)
Sep 21, 2021
2.590
2.670
2.580
2.650
905,958
+0.09(+3.52%)
Sep 20, 2021
2.690
2.690
2.550
2.560
571,536
-0.13(-4.83%)
Sep 17, 2021
2.700
2.740
2.670
2.690
475,943
-0.01(-0.37%)
Sep 16, 2021
2.740
2.740
2.650
2.700
672,473
-0.01(-0.37%)
Sep 15, 2021
2.710
2.775
2.670
2.710
597,010
+0.02(+0.74%)
Sep 14, 2021
2.770
2.770
2.670
2.690
676,888
-0.05(-1.82%)
Sep 13, 2021
2.870
2.940
2.740
2.740
991,826
-0.15(-5.19%)
Sep 10, 2021
2.960
2.960
2.810
2.890
462,949
-0.05(-1.70%)
Sep 09, 2021
2.920
3.000
2.900
2.940
402,693
+0.00(+0.00%)
Sep 08, 2021
2.950
3.030
2.850
2.940
816,532
-0.01(-0.34%)
Sep 07, 2021
2.980
3.030
2.860
2.950
546,267
-0.01(-0.34%)
Sep 03, 2021
3.110
3.110
2.902
2.960
907,531
-0.13(-4.21%)
Sep 02, 2021
2.910
3.125
2.910
3.090
1,296,992
+0.19(+6.55%)
Sep 01, 2021
2.970
2.990
2.880
2.900
578,989
-0.09(-3.01%)
Aug 31, 2021
2.910
3.010
2.880
2.990
868,401
+0.09(+3.10%)
Aug 30, 2021
2.980
3.070
2.845
2.900
1,297,108
-0.06(-2.03%)
Aug 27, 2021
2.980
3.040
2.880
2.960
1,704,858
-0.02(-0.67%)
Aug 26, 2021
2.790
3.050
2.780
2.980
1,532,427
+0.22(+7.97%)
Aug 25, 2021
2.840
2.930
2.700
2.760
1,553,552
-0.10(-3.50%)
Aug 24, 2021
2.700
2.930
2.700
2.860
1,443,083
+0.17(+6.32%)
Aug 23, 2021
2.600
2.700
2.555
2.690
980,124
+0.15(+5.91%)
Aug 20, 2021
2.320
2.640
2.320
2.540
1,241,673
+0.19(+8.09%)
Aug 19, 2021
2.420
2.470
2.340
2.350
872,863
-0.11(-4.47%)
Aug 18, 2021
2.500
2.510
2.450
2.460
500,510
-0.05(-1.99%)
Aug 17, 2021
2.500
2.510
2.430
2.510
468,536
+0.01(+0.40%)
Aug 16, 2021
2.640
2.650
2.495
2.500
640,348
-0.13(-4.94%)
Aug 13, 2021
2.730
2.810
2.610
2.630
734,293
+0.03(+1.15%)
Aug 12, 2021
2.530
2.640
2.520
2.600
695,564
+0.08(+3.17%)
Aug 11, 2021
2.730
2.740
2.510
2.520
1,392,262
-0.17(-6.32%)
Aug 10, 2021
2.780
2.810
2.680
2.690
634,045
-0.09(-3.24%)
Aug 09, 2021
2.870
2.900
2.770
2.780
600,903
-0.07(-2.46%)
Aug 06, 2021
2.650
2.850
2.650
2.850
1,443,024
+0.24(+9.20%)
Aug 05, 2021
2.580
2.735
2.580
2.610
1,134,164
+0.01(+0.38%)
Aug 04, 2021
2.720
2.750
2.590
2.600
815,616
-0.03(-1.14%)
Aug 03, 2021
2.710
2.790
2.630
2.630
1,260,461
-0.03(-1.13%)
Aug 02, 2021
2.690
2.720
2.630
2.660
1,289,502
-0.03(-1.12%)
Jul 30, 2021
2.600
2.780
2.600
2.690
856,138
+0.08(+3.07%)
Jul 29, 2021
2.740
2.740
2.610
2.610
695,595
-0.09(-3.33%)
Jul 28, 2021
2.610
2.755
2.590
2.700
583,735
+0.05(+1.89%)
Jul 27, 2021
2.750
2.750
2.550
2.650
2,651,082
-0.07(-2.57%)
Jul 26, 2021
2.780
2.870
2.710
2.720
824,862
-0.04(-1.45%)
Jul 23, 2021
2.865
2.865
2.710
2.760
744,015
-0.07(-2.47%)
Jul 22, 2021
2.930
2.980
2.820
2.830
626,230
-0.09(-3.08%)
Jul 21, 2021
2.870
2.990
2.861
2.920
799,592
+0.07(+2.46%)
Jul 20, 2021
2.930
2.930
2.812
2.850
673,149
-0.04(-1.38%)
Jul 19, 2021
2.800
2.930
2.750
2.890
978,467
+0.03(+1.05%)
Jul 16, 2021
2.900
2.940
2.790
2.860
930,934
+0.00(+0.00%)
Jul 15, 2021
2.990
3.000
2.770
2.860
3,054,516
-0.12(-4.03%)
Jul 14, 2021
3.030
3.125
2.950
2.980
2,330,667
-0.05(-1.65%)
Jul 13, 2021
3.170
3.230
2.990
3.030
2,201,407
-0.14(-4.42%)
Jul 12, 2021
3.250
3.270
3.160
3.170
844,700
-0.06(-1.86%)
Jul 09, 2021
3.260
3.280
3.170
3.230
1,459,972
+0.00(+0.00%)
Jul 08, 2021
3.280
3.280
3.210
3.230
1,299,091
-0.09(-2.71%)
Jul 07, 2021
3.280
3.365
3.223
3.320
1,016,726
+0.06(+1.84%)
Jul 06, 2021
3.330
3.350
3.250
3.260
816,628
-0.08(-2.40%)
Jul 02, 2021
3.390
3.400
3.278
3.340
798,790
-0.07(-2.05%)
Jul 01, 2021
3.320
3.430
3.240
3.410
1,919,323
+0.09(+2.71%)
Jun 30, 2021
3.350
3.420
3.290
3.320
992,027
-0.04(-1.19%)
Jun 29, 2021
3.400
3.430
3.321
3.360
1,116,587
-0.03(-0.88%)
Jun 28, 2021
3.400
3.450
3.320
3.390
1,257,524
-0.01(-0.29%)
Jun 25, 2021
3.480
3.490
3.340
3.400
1,079,396
-0.01(-0.29%)
Jun 24, 2021
3.370
3.460
3.370
3.410
724,516
+0.07(+2.10%)
Jun 23, 2021
3.350
3.370
3.285
3.340
1,040,634
+0.03(+0.91%)
Jun 22, 2021
3.330
3.340
3.220
3.310
1,296,721
-0.02(-0.60%)
Jun 21, 2021
3.420
3.450
3.288
3.330
1,021,449
-0.07(-2.06%)
Jun 18, 2021
3.460
3.525
3.380
3.400
1,172,180
-0.07(-2.02%)
Jun 17, 2021
3.430
3.560
3.360
3.470
1,229,183
+0.09(+2.66%)
Jun 16, 2021
3.520
3.590
3.330
3.380
3,665,894
-0.12(-3.43%)
Jun 15, 2021
3.730
3.800
3.500
3.500
3,259,221
-0.22(-5.91%)
Jun 14, 2021
4.000
4.000
3.710
3.720
3,557,969
-0.04(-1.06%)
Jun 11, 2021
4.220
4.230
3.610
3.760
12,941,226
-1.77(-32.01%)
Jun 10, 2021
5.460
5.690
5.350
5.530
1,548,080
+0.18(+3.36%)
Jun 09, 2021
5.590
5.590
5.320
5.350
594,574
-0.15(-2.73%)
Jun 08, 2021
5.570
5.783
5.400
5.500
969,272
+0.05(+0.92%)
Jun 07, 2021
5.410
5.583
5.350
5.450
814,723
+0.14(+2.64%)
Jun 04, 2021
5.480
5.500
5.300
5.310
494,930
-0.12(-2.21%)
Jun 03, 2021
5.460
5.530
5.340
5.430
329,616
-0.09(-1.63%)
Jun 02, 2021
5.450
5.625
5.310
5.520
700,327
+0.07(+1.28%)
Jun 01, 2021
5.350
5.620
5.300
5.450
488,344
+0.15(+2.83%)
May 28, 2021
5.220
5.420
5.220
5.300
352,666
+0.09(+1.73%)
May 27, 2021
5.270
5.320
5.140
5.210
399,742
-0.10(-1.88%)
May 26, 2021
5.160
5.380
5.130
5.310
365,160
+0.13(+2.51%)
May 25, 2021
5.240
5.330
5.160
5.180
235,738
-0.08(-1.52%)
May 24, 2021
5.420
5.440
5.195
5.260
354,253
-0.14(-2.59%)
May 21, 2021
5.380
5.450
5.225
5.400
333,138
+0.05(+0.93%)
May 20, 2021
5.160
5.400
5.140
5.350
361,831
+0.20(+3.88%)
May 19, 2021
5.200
5.240
5.040
5.150
621,148
-0.09(-1.72%)
May 18, 2021
4.950
5.330
4.930
5.240
814,644
+0.32(+6.50%)
May 17, 2021
4.840
4.955
4.820
4.920
313,455
+0.06(+1.23%)
May 14, 2021
4.680
4.890
4.615
4.860
355,932
+0.24(+5.19%)
May 13, 2021
4.850
4.850
4.525
4.620
626,771
-0.15(-3.14%)
May 12, 2021
4.810
4.880
4.740
4.770
426,627
-0.06(-1.24%)
May 11, 2021
4.560
4.880
4.510
4.830
658,701
+0.08(+1.68%)
May 10, 2021
4.880
4.880
4.705
4.750
627,825
-0.10(-2.06%)
May 07, 2021
4.750
4.980
4.750
4.850
910,194
+0.00(+0.00%)
May 06, 2021
4.890
4.910
4.710
4.850
792,945
-0.07(-1.42%)
May 05, 2021
5.320
5.320
4.900
4.920
2,200,772
-0.57(-10.38%)
May 04, 2021
5.510
5.550
5.300
5.490
1,055,806
-0.09(-1.61%)
May 03, 2021
5.720
5.720
5.520
5.580
826,263
-0.06(-1.06%)
Apr 30, 2021
5.750
5.840
5.530
5.640
909,100
+0.01(+0.18%)
Apr 29, 2021
5.700
5.750
5.490
5.630
1,083,729
+0.17(+3.11%)
Apr 28, 2021
5.160
5.560
5.100
5.460
711,547
+0.30(+5.81%)
Apr 27, 2021
5.320
5.380
5.150
5.160
400,203
-0.12(-2.27%)
Apr 26, 2021
5.100
5.300
5.060
5.280
672,890
+0.16(+3.13%)
Apr 23, 2021
5.070
5.150
4.990
5.120
492,600
+0.08(+1.59%)
Apr 22, 2021
4.840
5.070
4.840
5.040
701,314
+0.18(+3.70%)
Apr 21, 2021
4.780
4.890
4.740
4.860
944,327
+0.05(+1.04%)
Apr 20, 2021
5.030
5.090
4.730
4.810
1,179,454
-0.26(-5.13%)
Apr 19, 2021
5.100
5.180
4.970
5.070
910,030
-0.05(-0.98%)
Apr 16, 2021
5.500
5.500
5.070
5.120
1,299,100
-0.36(-6.57%)
Apr 15, 2021
5.260
5.490
5.240
5.480
1,538,767
+0.27(+5.18%)
Apr 14, 2021
5.080
5.280
5.020
5.210
1,077,633
+0.09(+1.76%)
Apr 13, 2021
5.110
5.140
4.960
5.120
1,023,405
+0.07(+1.39%)
Apr 12, 2021
5.200
5.260
5.010
5.050
954,223
-0.20(-3.81%)
Apr 09, 2021
5.190
5.360
5.090
5.250
1,542,300
+0.08(+1.55%)
Apr 08, 2021
5.600
5.720
5.160
5.170
3,022,577
-0.46(-8.17%)
Apr 07, 2021
5.610
5.860
5.570
5.630
1,077,484
+0.02(+0.36%)
Apr 06, 2021
5.760
5.880
5.580
5.610
1,378,665
-0.19(-3.28%)
Apr 05, 2021
6.050
6.060
5.730
5.800
1,415,661
-0.20(-3.33%)
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.