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
Genprex Inc
(NQ:
GNPX
)
2.240
+0.120 (+5.66%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 29, 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 (%)
Jan 31, 2024
0.2109
0.2315
0.1900
0.1900
3,523,539
-0.08(-29.13%)
Jan 30, 2024
0.2500
0.3029
0.2350
0.2681
2,998,333
-0.00(-1.07%)
Jan 29, 2024
0.2301
0.3250
0.2301
0.2710
4,559,545
+0.04(+16.31%)
Jan 26, 2024
0.2300
0.2380
0.2202
0.2330
108,008
+0.01(+2.28%)
Jan 25, 2024
0.2229
0.2301
0.2200
0.2278
172,708
-0.01(-2.23%)
Jan 24, 2024
0.2340
0.2380
0.2270
0.2330
367,051
+0.01(+2.33%)
Jan 23, 2024
0.2100
0.2353
0.2051
0.2277
335,129
+0.01(+5.81%)
Jan 22, 2024
0.2050
0.2221
0.2049
0.2152
172,066
+0.01(+2.97%)
Jan 19, 2024
0.2000
0.2200
0.2000
0.2090
122,864
+0.00(+1.16%)
Jan 18, 2024
0.2107
0.2153
0.2000
0.2066
158,933
-0.01(-3.19%)
Jan 17, 2024
0.2174
0.2200
0.2020
0.2134
198,964
-0.00(-1.20%)
Jan 16, 2024
0.2153
0.2450
0.2080
0.2160
241,385
-0.00(-0.83%)
Jan 12, 2024
0.2161
0.2249
0.2150
0.2178
172,571
+0.00(+0.60%)
Jan 11, 2024
0.2146
0.2300
0.2146
0.2165
199,118
-0.00(-1.64%)
Jan 10, 2024
0.2318
0.2460
0.2110
0.2201
251,628
-0.01(-5.46%)
Jan 09, 2024
0.2840
0.2840
0.2299
0.2328
782,525
-0.05(-16.95%)
Jan 08, 2024
0.2400
0.3600
0.2300
0.2803
1,684,413
+0.04(+18.27%)
Jan 05, 2024
0.2400
0.2400
0.2300
0.2370
352,204
+0.01(+3.04%)
Jan 04, 2024
0.2200
0.2399
0.2200
0.2300
310,939
+0.01(+5.12%)
Jan 03, 2024
0.2400
0.2395
0.2150
0.2188
202,736
-0.02(-6.50%)
Jan 02, 2024
0.2300
0.2400
0.2230
0.2340
164,005
+0.00(+1.74%)
Dec 29, 2023
0.2300
0.2376
0.2201
0.2300
580,821
+0.00(+0.00%)
Dec 28, 2023
0.2100
0.2400
0.2100
0.2300
837,689
+0.01(+5.75%)
Dec 27, 2023
0.2200
0.2202
0.2005
0.2175
573,267
+0.01(+2.84%)
Dec 26, 2023
0.2100
0.2152
0.2000
0.2115
374,588
-0.00(-0.28%)
Dec 22, 2023
0.2001
0.2149
0.2001
0.2121
366,535
+0.00(+1.48%)
Dec 21, 2023
0.2100
0.2220
0.2000
0.2090
295,866
-0.01(-5.00%)
Dec 20, 2023
0.2100
0.2220
0.2100
0.2200
538,187
+0.00(+0.55%)
Dec 19, 2023
0.2261
0.2297
0.2112
0.2188
356,783
-0.01(-2.97%)
Dec 18, 2023
0.2200
0.2310
0.2184
0.2255
250,193
+0.01(+6.87%)
Dec 15, 2023
0.2290
0.2290
0.2100
0.2110
484,114
-0.01(-5.38%)
Dec 14, 2023
0.2200
0.2230
0.2150
0.2230
243,698
+0.01(+2.91%)
Dec 13, 2023
0.2100
0.2175
0.1931
0.2167
465,423
+0.02(+12.11%)
Dec 12, 2023
0.2100
0.2153
0.1930
0.1933
597,705
-0.02(-8.95%)
Dec 11, 2023
0.2300
0.2300
0.2051
0.2123
392,166
-0.02(-8.10%)
Dec 08, 2023
0.2500
0.2500
0.2260
0.2310
309,720
+0.00(+0.43%)
Dec 07, 2023
0.2401
0.2401
0.2239
0.2300
272,741
-0.01(-4.17%)
Dec 06, 2023
0.2446
0.2460
0.2304
0.2400
255,844
-0.00(-0.50%)
Dec 05, 2023
0.2426
0.2434
0.2306
0.2412
181,618
+0.00(+0.12%)
Dec 04, 2023
0.2400
0.2500
0.2303
0.2409
367,459
+0.00(+1.65%)
Dec 01, 2023
0.2585
0.2585
0.2265
0.2370
110,216
-0.01(-2.07%)
Nov 30, 2023
0.2407
0.2530
0.2401
0.2420
125,936
-0.00(-0.94%)
Nov 29, 2023
0.2700
0.2700
0.2399
0.2443
179,884
+0.02(+7.01%)
Nov 28, 2023
0.2462
0.2680
0.2222
0.2283
213,048
-0.02(-8.31%)
Nov 27, 2023
0.2800
0.2800
0.2300
0.2490
290,313
-0.03(-11.07%)
Nov 24, 2023
0.2599
0.2800
0.2501
0.2800
78,707
+0.02(+8.40%)
Nov 22, 2023
0.2574
0.2588
0.2451
0.2583
42,603
+0.00(+0.23%)
Nov 21, 2023
0.2634
0.2649
0.2400
0.2577
129,320
-0.00(-0.66%)
Nov 20, 2023
0.2500
0.2650
0.2300
0.2594
296,903
+0.01(+4.85%)
Nov 17, 2023
0.2500
0.2501
0.2300
0.2474
109,591
+0.01(+3.82%)
Nov 16, 2023
0.2632
0.2695
0.2325
0.2383
121,524
-0.02(-8.35%)
Nov 15, 2023
0.2385
0.2785
0.2354
0.2600
313,788
+0.03(+10.64%)
Nov 14, 2023
0.2400
0.2400
0.2300
0.2350
150,223
+0.01(+2.62%)
Nov 13, 2023
0.2350
0.2350
0.2200
0.2290
230,300
+0.01(+2.69%)
Nov 10, 2023
0.2300
0.2475
0.2200
0.2230
151,899
+0.00(+0.90%)
Nov 09, 2023
0.2300
0.2600
0.2178
0.2210
437,914
-0.02(-9.80%)
Nov 08, 2023
0.2964
0.3010
0.2292
0.2450
469,760
-0.04(-13.06%)
Nov 07, 2023
0.3400
0.3523
0.2605
0.2818
377,740
-0.07(-19.35%)
Nov 06, 2023
0.3500
0.3699
0.3363
0.3494
590,176
+0.03(+9.53%)
Nov 03, 2023
0.2416
0.3190
0.2416
0.3190
674,466
+0.07(+27.29%)
Nov 02, 2023
0.2580
0.2600
0.2300
0.2506
355,565
+0.03(+11.87%)
Nov 01, 2023
0.2329
0.2329
0.2112
0.2240
316,211
+0.00(+1.36%)
Oct 31, 2023
0.2040
0.2321
0.2000
0.2210
966,418
+0.02(+8.33%)
Oct 30, 2023
0.2000
0.2100
0.1955
0.2040
350,278
+0.00(+2.36%)
Oct 27, 2023
0.2100
0.2125
0.1903
0.1993
839,683
-0.01(-6.26%)
Oct 26, 2023
0.2269
0.2385
0.2001
0.2126
613,577
-0.03(-10.67%)
Oct 25, 2023
0.2290
0.2400
0.2220
0.2380
526,086
-0.01(-4.11%)
Oct 24, 2023
0.2700
0.2790
0.2436
0.2482
1,017,447
-0.04(-13.73%)
Oct 23, 2023
0.3062
0.3062
0.2700
0.2877
332,228
-0.01(-4.07%)
Oct 20, 2023
0.3000
0.3050
0.2915
0.2999
334,466
-0.01(-2.94%)
Oct 19, 2023
0.3200
0.3200
0.3014
0.3090
140,684
-0.01(-4.33%)
Oct 18, 2023
0.3250
0.3250
0.3110
0.3230
230,116
-0.01(-2.12%)
Oct 17, 2023
0.3400
0.3400
0.3210
0.3300
198,597
+0.00(+0.55%)
Oct 16, 2023
0.3250
0.3400
0.3250
0.3282
312,498
+0.00(+0.98%)
Oct 13, 2023
0.3384
0.3409
0.3199
0.3250
203,983
-0.00(-1.37%)
Oct 12, 2023
0.3550
0.3600
0.3221
0.3295
335,672
-0.02(-5.88%)
Oct 11, 2023
0.3800
0.3788
0.3329
0.3501
277,398
+0.00(+0.03%)
Oct 10, 2023
0.3400
0.3641
0.3301
0.3500
520,481
+0.00(+0.00%)
Oct 09, 2023
0.3800
0.3800
0.3452
0.3500
233,719
-0.00(-0.57%)
Oct 06, 2023
0.3850
0.3850
0.3516
0.3520
139,982
-0.02(-4.86%)
Oct 05, 2023
0.3900
0.3900
0.3700
0.3700
136,347
+0.00(+0.00%)
Oct 04, 2023
0.3570
0.3900
0.3390
0.3700
553,613
+0.02(+5.11%)
Oct 03, 2023
0.3938
0.3999
0.3500
0.3520
290,201
-0.02(-5.91%)
Oct 02, 2023
0.4000
0.4000
0.3700
0.3741
91,240
-0.02(-5.27%)
Sep 29, 2023
0.3800
0.4017
0.3800
0.3949
178,711
+0.01(+3.89%)
Sep 28, 2023
0.3700
0.3959
0.3707
0.3801
346,507
+0.01(+1.77%)
Sep 27, 2023
0.4000
0.4235
0.3700
0.3735
234,518
-0.02(-6.18%)
Sep 26, 2023
0.3861
0.4061
0.3800
0.3981
207,923
+0.01(+3.11%)
Sep 25, 2023
0.3800
0.3999
0.3853
0.3861
146,842
-0.00(-0.39%)
Sep 22, 2023
0.4298
0.4298
0.3825
0.3876
382,619
-0.04(-9.82%)
Sep 21, 2023
0.4400
0.4500
0.4011
0.4298
297,050
-0.02(-4.06%)
Sep 20, 2023
0.4500
0.4648
0.4473
0.4480
128,566
-0.00(-0.99%)
Sep 19, 2023
0.4450
0.4700
0.4450
0.4525
85,706
+0.01(+1.55%)
Sep 18, 2023
0.4899
0.4900
0.4453
0.4456
303,285
-0.06(-12.54%)
Sep 15, 2023
0.5150
0.5201
0.4901
0.5095
190,406
-0.01(-1.09%)
Sep 14, 2023
0.5300
0.5300
0.5151
0.5151
121,839
-0.00(-0.94%)
Sep 13, 2023
0.5587
0.5600
0.5200
0.5200
76,809
-0.03(-5.44%)
Sep 12, 2023
0.5200
0.5499
0.5113
0.5499
93,236
+0.04(+6.80%)
Sep 11, 2023
0.5238
0.5308
0.5100
0.5149
133,775
-0.03(-4.65%)
Sep 08, 2023
0.5010
0.5488
0.5010
0.5400
121,643
+0.03(+6.72%)
Sep 07, 2023
0.5100
0.5280
0.4620
0.5060
387,036
-0.01(-2.45%)
Sep 06, 2023
0.5600
0.5603
0.5119
0.5187
175,829
-0.03(-6.03%)
Sep 05, 2023
0.5370
0.5555
0.5300
0.5520
310,741
+0.03(+4.94%)
Sep 01, 2023
0.5143
0.5380
0.5002
0.5260
133,100
+0.01(+1.21%)
Aug 31, 2023
0.5500
0.5500
0.5000
0.5197
154,460
-0.02(-4.47%)
Aug 30, 2023
0.4620
0.5459
0.4601
0.5440
942,731
+0.08(+17.06%)
Aug 29, 2023
0.4700
0.4727
0.4510
0.4647
142,396
-0.00(-0.60%)
Aug 28, 2023
0.4610
0.4800
0.4610
0.4675
140,594
+0.00(+0.45%)
Aug 25, 2023
0.4614
0.4700
0.4511
0.4654
128,288
+0.01(+1.59%)
Aug 24, 2023
0.4609
0.4768
0.4483
0.4581
188,623
-0.00(-0.28%)
Aug 23, 2023
0.4800
0.4800
0.4526
0.4594
212,580
-0.03(-5.20%)
Aug 22, 2023
0.4377
0.5000
0.4306
0.4846
472,171
+0.04(+7.86%)
Aug 21, 2023
0.5130
0.5300
0.4250
0.4493
961,549
-0.06(-12.42%)
Aug 18, 2023
0.5500
0.5500
0.4900
0.5130
1,275,227
-0.03(-6.35%)
Aug 17, 2023
0.5800
0.6000
0.5310
0.5478
441,690
-0.02(-4.10%)
Aug 16, 2023
0.5850
0.5949
0.5450
0.5712
271,420
+0.01(+0.92%)
Aug 15, 2023
0.6168
0.6337
0.5188
0.5660
956,672
-0.06(-10.13%)
Aug 14, 2023
0.6395
0.6395
0.6200
0.6298
274,328
-0.00(-0.03%)
Aug 11, 2023
0.6300
0.6500
0.6200
0.6300
366,033
-0.01(-1.88%)
Aug 10, 2023
0.6800
0.6919
0.6305
0.6421
2,416,033
+0.00(+0.33%)
Aug 09, 2023
0.6770
0.7205
0.5500
0.6400
3,812,868
-0.02(-3.18%)
Aug 08, 2023
0.6700
0.6920
0.6565
0.6610
398,325
-0.02(-2.91%)
Aug 07, 2023
0.7300
0.7400
0.6700
0.6808
485,650
-0.04(-5.04%)
Aug 04, 2023
0.7386
0.7400
0.7025
0.7169
180,720
-0.01(-1.93%)
Aug 03, 2023
0.7200
0.7380
0.6993
0.7310
266,773
+0.01(+1.39%)
Aug 02, 2023
0.7300
0.7480
0.6900
0.7210
572,658
-0.03(-3.87%)
Aug 01, 2023
0.7600
0.7750
0.7350
0.7500
161,188
-0.01(-1.32%)
Jul 31, 2023
0.7590
0.7727
0.7300
0.7600
268,754
+0.02(+2.01%)
Jul 28, 2023
0.7300
0.7590
0.7200
0.7450
445,636
+0.04(+5.91%)
Jul 27, 2023
0.7510
0.7800
0.6950
0.7034
1,012,488
-0.06(-7.45%)
Jul 26, 2023
0.7500
0.7800
0.7368
0.7600
669,640
+0.01(+0.66%)
Jul 25, 2023
0.7800
0.7969
0.7500
0.7550
523,831
-0.03(-3.94%)
Jul 24, 2023
0.8300
0.8500
0.7700
0.7860
788,513
-0.04(-5.30%)
Jul 21, 2023
0.8990
0.8990
0.7900
0.8300
770,523
-0.04(-4.05%)
Jul 20, 2023
0.8800
0.9167
0.8508
0.8650
1,522,389
+0.01(+0.58%)
Jul 19, 2023
0.9400
0.9400
0.8400
0.8600
2,292,286
-0.18(-17.31%)
Jul 18, 2023
1.030
1.050
0.9400
1.040
3,138,774
+0.10(+10.93%)
Jul 17, 2023
0.9000
0.9600
0.8910
0.9375
1,246,714
+0.11(+13.77%)
Jul 14, 2023
0.8345
0.8663
0.8200
0.8240
148,456
-0.01(-0.76%)
Jul 13, 2023
0.8120
0.8500
0.8037
0.8303
270,961
+0.04(+5.13%)
Jul 12, 2023
0.8700
0.8799
0.7890
0.7898
432,708
-0.08(-8.95%)
Jul 11, 2023
0.8800
0.9100
0.8402
0.8674
326,873
-0.00(-0.20%)
Jul 10, 2023
0.8676
0.9000
0.8501
0.8691
93,076
-0.00(-0.10%)
Jul 07, 2023
0.8200
0.9069
0.8120
0.8700
179,105
+0.02(+2.00%)
Jul 06, 2023
0.8900
0.8900
0.8125
0.8529
297,314
-0.07(-7.78%)
Jul 05, 2023
0.9800
0.9900
0.9000
0.9249
1,176,499
-0.04(-3.66%)
Jul 03, 2023
0.9489
0.9889
0.9249
0.9600
353,413
+0.01(+1.20%)
Jun 30, 2023
0.8500
0.9599
0.8101
0.9486
1,759,295
+0.13(+15.68%)
Jun 29, 2023
0.7900
0.8897
0.7500
0.8200
1,870,661
+0.03(+4.03%)
Jun 28, 2023
0.8500
0.8600
0.7501
0.7882
7,445,702
+0.05(+6.50%)
Jun 27, 2023
0.7400
0.7463
0.7270
0.7401
157,133
-0.00(-0.09%)
Jun 26, 2023
0.7400
0.7500
0.7300
0.7408
149,023
+0.00(+0.28%)
Jun 23, 2023
0.7600
0.7700
0.7387
0.7387
203,420
-0.03(-4.19%)
Jun 22, 2023
0.8000
0.8000
0.7550
0.7710
97,961
-0.02(-2.41%)
Jun 21, 2023
0.8000
0.8285
0.7850
0.7900
168,954
-0.01(-1.26%)
Jun 20, 2023
0.8300
0.8499
0.8000
0.8001
154,303
-0.02(-2.88%)
Jun 16, 2023
0.8500
0.8700
0.8238
0.8238
187,420
-0.03(-3.11%)
Jun 15, 2023
0.8400
0.8799
0.8400
0.8502
167,444
+0.00(+0.02%)
Jun 14, 2023
0.8600
0.8800
0.8400
0.8500
199,640
-0.04(-4.12%)
Jun 13, 2023
0.9100
0.9298
0.8700
0.8865
247,647
-0.04(-4.44%)
Jun 12, 2023
0.9000
0.9299
0.9000
0.9277
90,701
+0.03(+3.02%)
Jun 09, 2023
0.9200
0.9428
0.9003
0.9005
139,994
-0.00(-0.28%)
Jun 08, 2023
0.9000
0.9498
0.9000
0.9030
181,286
-0.03(-3.24%)
Jun 07, 2023
0.9600
0.9674
0.9100
0.9332
119,643
-0.03(-2.79%)
Jun 06, 2023
0.8907
0.9600
0.8850
0.9600
205,791
+0.01(+1.24%)
Jun 05, 2023
1.000
1.000
0.8200
0.9482
574,663
-0.09(-8.83%)
Jun 02, 2023
0.9900
1.060
0.9801
1.040
1,624,713
+0.11(+11.35%)
Jun 01, 2023
0.9200
0.9400
0.8650
0.9340
462,746
+0.07(+8.45%)
May 31, 2023
0.8000
0.8800
0.7800
0.8612
295,709
+0.06(+7.22%)
May 30, 2023
0.9000
0.9194
0.7885
0.8032
718,863
-0.09(-9.75%)
May 26, 2023
0.8800
0.9430
0.8700
0.8900
836,247
+0.04(+4.71%)
May 25, 2023
0.7700
0.8600
0.7450
0.8500
801,674
+0.07(+8.99%)
May 24, 2023
0.7825
0.7825
0.7600
0.7799
66,110
-0.01(-0.78%)
May 23, 2023
0.7852
0.7875
0.7700
0.7860
94,277
-0.00(-0.19%)
May 22, 2023
0.7683
0.7906
0.7514
0.7875
105,807
+0.01(+1.61%)
May 19, 2023
0.7600
0.7900
0.7600
0.7750
148,786
+0.02(+1.97%)
May 18, 2023
0.7700
0.7849
0.7400
0.7600
174,689
-0.01(-1.49%)
May 17, 2023
0.7900
0.7914
0.7225
0.7715
226,207
-0.03(-3.27%)
May 16, 2023
0.8050
0.8123
0.7600
0.7976
164,672
-0.01(-1.04%)
May 15, 2023
0.8000
0.8200
0.8000
0.8060
81,574
-0.01(-1.78%)
May 12, 2023
0.8100
0.8300
0.8010
0.8206
103,475
+0.01(+0.93%)
May 11, 2023
0.8000
0.8200
0.8000
0.8130
66,860
-0.00(-0.25%)
May 10, 2023
0.8000
0.8249
0.8000
0.8150
145,070
-0.00(-0.04%)
May 09, 2023
0.8150
0.8155
0.8000
0.8153
101,968
+0.01(+1.85%)
May 08, 2023
0.8100
0.8160
0.7901
0.8005
111,670
-0.01(-0.77%)
May 05, 2023
0.7800
0.8190
0.7800
0.8067
160,235
+0.02(+2.22%)
May 04, 2023
0.8000
0.8250
0.7740
0.7892
97,798
-0.01(-1.47%)
May 03, 2023
0.7900
0.8400
0.7800
0.8010
241,405
+0.02(+2.67%)
May 02, 2023
0.7600
0.8000
0.7591
0.7802
225,228
+0.02(+2.24%)
May 01, 2023
0.8000
0.8081
0.7600
0.7631
320,882
-0.05(-6.71%)
Apr 28, 2023
0.7900
0.8299
0.7900
0.8180
229,605
-0.00(-0.43%)
Apr 27, 2023
0.7979
0.8281
0.7888
0.8215
203,587
+0.02(+2.69%)
Apr 26, 2023
0.8189
0.8208
0.7600
0.8000
321,309
-0.02(-2.19%)
Apr 25, 2023
0.8600
0.8619
0.8100
0.8179
530,357
-0.07(-8.31%)
Apr 24, 2023
0.9700
0.9749
0.8500
0.8920
1,633,453
-0.18(-16.64%)
Apr 21, 2023
1.100
1.100
0.9901
1.070
934,515
-0.03(-2.73%)
Apr 20, 2023
1.110
1.130
1.030
1.100
2,368,686
+0.11(+11.11%)
Apr 19, 2023
1.100
1.100
0.9284
0.9900
6,277,506
+0.04(+4.22%)
Apr 18, 2023
0.9700
1.150
0.9400
0.9499
2,222,995
+0.03(+3.24%)
Apr 17, 2023
0.8900
0.9879
0.8700
0.9201
689,610
+0.09(+10.43%)
Apr 14, 2023
0.8400
0.8600
0.8230
0.8332
119,911
-0.01(-1.63%)
Apr 13, 2023
0.8130
0.8578
0.8130
0.8470
180,892
+0.03(+4.25%)
Apr 12, 2023
0.8046
0.8597
0.8001
0.8125
85,567
-0.00(-0.56%)
Apr 11, 2023
0.7935
0.8501
0.7600
0.8171
100,634
-0.00(-0.11%)
Apr 10, 2023
0.8100
0.8201
0.7600
0.8180
117,449
-0.01(-1.45%)
Apr 06, 2023
0.8000
0.8488
0.8000
0.8300
84,020
+0.03(+3.75%)
Apr 05, 2023
0.8500
0.8500
0.7866
0.8000
96,449
-0.04(-4.77%)
Apr 04, 2023
0.8600
0.9190
0.8350
0.8401
93,047
-0.04(-4.53%)
Apr 03, 2023
0.9100
0.9191
0.8577
0.8800
82,650
-0.03(-3.29%)
Mar 31, 2023
0.8900
0.9300
0.8825
0.9099
129,467
+0.01(+0.76%)
Mar 30, 2023
0.9400
0.9350
0.8820
0.9030
146,753
+0.00(+0.33%)
Mar 29, 2023
0.9400
0.9499
0.8800
0.9000
166,850
-0.03(-3.23%)
Mar 28, 2023
0.9466
0.9601
0.9000
0.9300
103,834
-0.01(-0.94%)
Mar 27, 2023
0.9100
0.9390
0.8762
0.9388
117,264
+0.04(+4.31%)
Mar 24, 2023
0.8494
0.9060
0.8000
0.9000
89,438
+0.06(+7.14%)
Mar 23, 2023
0.8700
0.8700
0.8020
0.8400
202,925
+0.03(+3.65%)
Mar 22, 2023
0.8000
0.8271
0.8000
0.8104
141,145
+0.02(+2.71%)
Mar 21, 2023
0.7500
0.7890
0.7500
0.7890
283,502
+0.03(+4.23%)
Mar 20, 2023
0.8002
0.8002
0.7358
0.7570
232,100
-0.02(-2.30%)
Mar 17, 2023
0.8186
0.8416
0.7475
0.7748
667,933
-0.05(-6.08%)
Mar 16, 2023
0.8100
0.8600
0.7505
0.8250
410,776
-0.00(-0.25%)
Mar 15, 2023
0.8600
0.9321
0.7975
0.8271
373,737
-0.03(-3.24%)
Mar 14, 2023
0.9600
0.9600
0.8548
0.8548
234,577
-0.06(-6.59%)
Mar 13, 2023
0.9300
0.9300
0.8760
0.9151
513,457
+0.01(+1.62%)
Mar 10, 2023
1.010
1.035
0.8905
0.9005
658,942
-0.11(-10.84%)
Mar 09, 2023
1.050
1.079
1.000
1.010
342,063
-0.06(-5.61%)
Mar 08, 2023
1.100
1.110
1.030
1.070
174,494
+0.01(+0.94%)
Mar 07, 2023
1.110
1.120
1.050
1.060
268,706
-0.05(-4.50%)
Mar 06, 2023
1.150
1.150
1.100
1.110
215,721
-0.03(-2.63%)
Mar 03, 2023
1.150
1.180
1.090
1.140
243,912
-0.02(-1.72%)
Mar 02, 2023
1.140
1.179
1.080
1.160
360,721
+0.02(+1.75%)
Mar 01, 2023
1.230
1.290
1.140
1.140
431,608
-0.14(-10.94%)
Feb 28, 2023
1.150
1.350
1.145
1.280
530,501
+0.12(+10.34%)
Feb 27, 2023
1.250
1.250
1.100
1.160
1,611,940
-0.20(-14.71%)
Feb 24, 2023
1.360
1.400
1.310
1.360
572,121
-0.03(-2.16%)
Feb 23, 2023
1.760
1.870
1.310
1.390
7,705,698
-0.25(-15.24%)
Feb 22, 2023
1.670
1.690
1.640
1.640
79,332
-0.04(-2.38%)
Feb 21, 2023
1.710
1.730
1.660
1.680
150,282
-0.03(-1.75%)
Feb 17, 2023
1.610
1.780
1.610
1.710
142,328
+0.06(+3.64%)
Feb 16, 2023
1.570
1.680
1.521
1.650
106,285
+0.06(+3.77%)
Feb 15, 2023
1.520
1.610
1.510
1.590
70,889
+0.04(+2.58%)
Feb 14, 2023
1.540
1.580
1.510
1.550
70,318
-0.01(-0.64%)
Feb 13, 2023
1.590
1.600
1.510
1.560
59,930
+0.02(+1.30%)
Feb 10, 2023
1.640
1.670
1.520
1.540
135,871
-0.11(-6.67%)
Feb 09, 2023
1.720
1.750
1.620
1.650
78,293
-0.02(-1.20%)
Feb 08, 2023
1.750
1.760
1.660
1.670
62,498
-0.10(-5.65%)
Feb 07, 2023
1.790
1.790
1.670
1.770
181,586
-0.01(-0.56%)
Feb 06, 2023
1.750
1.790
1.610
1.780
223,877
+0.07(+4.09%)
Feb 03, 2023
1.620
1.730
1.600
1.710
251,991
+0.13(+8.23%)
Feb 02, 2023
1.470
1.650
1.470
1.580
270,833
+0.11(+7.48%)
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.