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
Nemaura Medical Inc
(NQ:
NMRD
)
0.1053
UNCHANGED
Last Price
Updated: 4:00 PM EST, Jan 4, 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 (%)
Oct 29, 2021
6.290
6.475
6.235
6.350
16,770
+0.17(+2.83%)
Oct 28, 2021
5.970
6.250
5.950
6.175
48,852
+0.33(+5.74%)
Oct 27, 2021
5.910
5.950
5.750
5.840
11,982
-0.10(-1.68%)
Oct 26, 2021
5.860
5.940
5.940
13,280
+0.12(+2.06%)
Oct 25, 2021
5.880
5.910
5.720
5.820
63,809
-0.06(-1.02%)
Oct 22, 2021
5.860
5.930
5.670
5.880
32,179
+0.02(+0.34%)
Oct 21, 2021
5.980
5.980
5.790
5.860
17,431
-0.12(-2.01%)
Oct 20, 2021
6.000
6.000
5.850
5.980
11,250
+0.04(+0.67%)
Oct 19, 2021
5.900
5.940
5.835
5.940
8,051
+0.02(+0.34%)
Oct 18, 2021
5.920
6.100
5.740
5.920
22,367
+0.09(+1.54%)
Oct 15, 2021
5.894
5.930
5.761
5.830
14,732
-0.03(-0.51%)
Oct 14, 2021
5.922
5.922
5.730
5.860
16,725
+0.06(+1.03%)
Oct 13, 2021
5.800
5.905
5.790
5.800
5,071
-0.05(-0.85%)
Oct 12, 2021
5.730
5.970
5.730
5.850
4,175
+0.12(+2.09%)
Oct 11, 2021
5.760
5.800
5.670
5.730
15,163
-0.00(-0.09%)
Oct 08, 2021
5.930
6.540
5.570
5.735
88,655
-0.18(-3.12%)
Oct 07, 2021
5.960
6.065
5.910
5.920
13,049
-0.04(-0.67%)
Oct 06, 2021
5.930
6.120
5.900
5.960
25,241
-0.14(-2.30%)
Oct 05, 2021
6.050
6.130
5.925
6.100
9,754
+0.11(+1.84%)
Oct 04, 2021
5.970
6.124
5.850
5.990
9,602
+0.00(+0.00%)
Oct 01, 2021
6.080
6.120
5.810
5.990
21,978
-0.02(-0.33%)
Sep 30, 2021
5.880
6.110
5.769
6.010
26,949
+0.25(+4.34%)
Sep 29, 2021
6.000
6.118
5.720
5.760
32,399
-0.16(-2.70%)
Sep 28, 2021
6.180
6.293
5.790
5.920
36,618
-0.24(-3.90%)
Sep 27, 2021
6.230
6.450
6.110
6.160
29,868
+0.06(+0.98%)
Sep 24, 2021
5.900
6.130
5.701
6.100
35,666
+0.11(+1.84%)
Sep 23, 2021
6.020
6.045
5.820
5.990
22,435
+0.05(+0.84%)
Sep 22, 2021
6.011
6.150
5.873
5.940
39,432
-0.23(-3.73%)
Sep 21, 2021
6.150
6.255
6.020
6.170
44,327
+0.06(+0.98%)
Sep 20, 2021
6.500
6.530
5.987
6.110
147,248
-0.77(-11.19%)
Sep 17, 2021
6.540
6.880
6.430
6.880
28,935
+0.23(+3.46%)
Sep 16, 2021
6.320
6.793
6.320
6.650
41,991
+0.26(+4.07%)
Sep 15, 2021
6.580
6.600
6.290
6.390
60,841
-0.04(-0.62%)
Sep 14, 2021
6.290
6.500
6.150
6.430
25,400
+0.23(+3.71%)
Sep 13, 2021
6.290
6.439
6.170
6.200
25,144
-0.13(-2.05%)
Sep 10, 2021
6.420
6.450
6.250
6.330
26,740
+0.03(+0.48%)
Sep 09, 2021
6.290
6.410
6.090
6.300
56,445
-0.02(-0.32%)
Sep 08, 2021
6.400
6.433
6.020
6.320
51,666
-0.06(-0.94%)
Sep 07, 2021
6.650
6.715
6.250
6.380
93,758
-0.37(-5.48%)
Sep 03, 2021
6.540
6.790
6.370
6.750
99,154
+0.02(+0.30%)
Sep 02, 2021
7.680
7.880
6.520
6.730
154,475
-0.91(-11.91%)
Sep 01, 2021
7.080
7.790
7.080
7.640
109,444
+0.65(+9.30%)
Aug 31, 2021
6.850
7.040
6.850
6.990
21,844
+0.06(+0.87%)
Aug 30, 2021
6.730
6.980
6.590
6.930
30,001
+0.15(+2.21%)
Aug 27, 2021
6.750
6.925
6.650
6.780
30,177
+0.03(+0.44%)
Aug 26, 2021
6.750
6.875
6.530
6.750
30,794
+0.10(+1.50%)
Aug 25, 2021
6.360
7.008
6.311
6.650
90,829
+0.29(+4.56%)
Aug 24, 2021
6.340
6.770
6.180
6.360
58,074
-0.01(-0.16%)
Aug 23, 2021
7.000
7.480
6.260
6.370
63,119
-0.56(-8.08%)
Aug 20, 2021
6.780
6.980
6.670
6.930
18,864
+0.12(+1.76%)
Aug 19, 2021
6.640
6.950
6.310
6.810
18,920
+0.09(+1.34%)
Aug 18, 2021
6.470
6.910
6.325
6.720
19,572
+0.19(+2.91%)
Aug 17, 2021
6.610
6.720
5.960
6.530
95,157
-0.20(-2.97%)
Aug 16, 2021
7.000
7.260
6.550
6.730
57,632
-0.30(-4.27%)
Aug 13, 2021
7.200
7.320
7.000
7.030
31,948
-0.20(-2.77%)
Aug 12, 2021
7.190
7.320
7.140
7.230
24,705
+0.01(+0.14%)
Aug 11, 2021
7.270
7.320
7.160
7.220
26,260
+0.01(+0.14%)
Aug 10, 2021
7.350
7.391
7.140
7.210
23,616
-0.05(-0.69%)
Aug 09, 2021
7.220
7.340
7.120
7.260
23,572
+0.03(+0.42%)
Aug 06, 2021
7.250
7.390
7.150
7.230
38,874
-0.01(-0.14%)
Aug 05, 2021
7.120
7.310
7.070
7.240
16,861
+0.07(+0.98%)
Aug 04, 2021
7.240
7.460
7.030
7.170
55,510
-0.20(-2.71%)
Aug 03, 2021
7.190
7.450
7.125
7.370
23,416
+0.19(+2.65%)
Aug 02, 2021
7.640
7.750
7.120
7.180
58,771
-0.40(-5.28%)
Jul 30, 2021
7.540
7.720
7.430
7.580
36,490
-0.03(-0.39%)
Jul 29, 2021
7.660
7.740
7.310
7.610
59,845
+0.09(+1.20%)
Jul 28, 2021
7.870
7.974
7.520
7.520
37,730
-0.30(-3.84%)
Jul 27, 2021
7.900
8.150
7.650
7.820
36,541
-0.07(-0.89%)
Jul 26, 2021
7.890
8.250
7.880
7.890
60,044
-0.07(-0.88%)
Jul 23, 2021
7.920
8.090
7.570
7.960
52,268
+0.19(+2.45%)
Jul 22, 2021
8.260
8.260
7.770
7.770
46,481
-0.46(-5.59%)
Jul 21, 2021
8.040
8.250
7.950
8.230
64,808
+0.22(+2.75%)
Jul 20, 2021
7.950
8.280
7.850
8.010
47,970
+0.08(+1.01%)
Jul 19, 2021
7.850
7.980
7.640
7.930
106,691
-0.13(-1.61%)
Jul 16, 2021
8.270
8.270
8.000
8.060
54,052
-0.15(-1.83%)
Jul 15, 2021
8.210
8.500
7.925
8.210
73,052
+0.01(+0.12%)
Jul 14, 2021
8.470
8.600
8.120
8.200
155,238
-0.22(-2.61%)
Jul 13, 2021
8.780
8.780
8.270
8.420
92,632
-0.54(-6.03%)
Jul 12, 2021
9.680
9.680
8.620
8.960
99,273
-0.31(-3.34%)
Jul 09, 2021
9.050
9.340
8.701
9.270
94,361
+0.37(+4.16%)
Jul 08, 2021
8.770
8.960
8.450
8.900
72,769
+0.25(+2.89%)
Jul 07, 2021
8.780
8.900
8.311
8.650
109,332
-0.15(-1.70%)
Jul 06, 2021
9.380
9.430
8.710
8.800
128,308
-0.71(-7.47%)
Jul 02, 2021
9.860
10.73
8.950
9.510
419,699
-0.44(-4.42%)
Jul 01, 2021
10.49
10.50
9.680
9.950
125,661
-0.40(-3.86%)
Jun 30, 2021
10.35
10.87
9.920
10.35
168,864
-0.34(-3.18%)
Jun 29, 2021
10.67
11.10
10.37
10.69
168,931
-0.23(-2.11%)
Jun 28, 2021
10.02
11.00
10.02
10.92
187,858
+0.72(+7.06%)
Jun 25, 2021
10.13
10.40
9.510
10.20
1,070,060
+0.04(+0.39%)
Jun 24, 2021
10.16
10.57
9.570
10.16
319,127
-0.02(-0.20%)
Jun 23, 2021
9.290
10.34
8.700
10.18
543,401
+0.74(+7.84%)
Jun 22, 2021
9.250
9.660
8.660
9.440
376,385
+0.13(+1.40%)
Jun 21, 2021
9.810
9.997
9.270
9.310
290,978
-0.34(-3.52%)
Jun 18, 2021
10.48
10.82
9.340
9.650
565,526
-0.92(-8.70%)
Jun 17, 2021
11.12
11.44
10.41
10.57
256,300
-0.58(-5.20%)
Jun 16, 2021
12.25
12.25
11.12
11.15
253,502
-1.12(-9.13%)
Jun 15, 2021
12.93
12.99
12.25
12.27
197,011
-0.65(-5.03%)
Jun 14, 2021
14.40
14.40
12.78
12.92
302,865
-1.44(-10.03%)
Jun 11, 2021
13.16
14.85
13.02
14.36
335,090
+1.42(+10.97%)
Jun 10, 2021
15.10
15.31
12.62
12.94
352,324
-2.17(-14.36%)
Jun 09, 2021
14.25
16.02
13.93
15.11
457,364
+1.04(+7.39%)
Jun 08, 2021
14.50
14.50
13.64
14.07
354,078
-0.44(-3.03%)
Jun 07, 2021
15.10
15.70
14.03
14.51
482,336
-0.53(-3.52%)
Jun 04, 2021
14.36
15.41
14.20
15.04
309,036
+0.27(+1.83%)
Jun 03, 2021
14.35
15.47
14.18
14.77
291,021
+0.09(+0.61%)
Jun 02, 2021
16.70
16.72
14.18
14.68
742,354
-2.02(-12.10%)
Jun 01, 2021
13.99
17.40
13.90
16.70
1,514,948
+3.09(+22.70%)
May 28, 2021
14.03
14.19
13.53
13.61
248,305
-0.09(-0.66%)
May 27, 2021
13.50
14.54
13.31
13.70
725,171
+0.90(+7.03%)
May 26, 2021
12.81
13.20
12.12
12.80
391,908
+0.30(+2.40%)
May 25, 2021
12.44
12.99
11.63
12.50
450,556
-0.50(-3.85%)
May 24, 2021
12.24
13.62
11.89
13.00
483,039
+1.11(+9.34%)
May 21, 2021
12.96
13.02
11.69
11.89
313,849
+0.14(+1.19%)
May 20, 2021
13.00
13.16
10.93
11.75
667,151
-1.10(-8.56%)
May 19, 2021
10.79
12.95
10.71
12.85
918,029
+1.53(+13.52%)
May 18, 2021
10.39
11.50
10.36
11.32
657,128
+0.93(+8.95%)
May 17, 2021
9.240
11.09
9.210
10.39
839,865
+1.15(+12.45%)
May 14, 2021
9.350
9.621
8.800
9.240
445,636
+0.00(+0.00%)
May 13, 2021
10.10
11.45
9.010
9.240
951,566
-0.82(-8.15%)
May 12, 2021
9.290
12.14
9.240
10.06
4,310,910
+1.01(+11.16%)
May 11, 2021
7.730
9.625
7.500
9.050
1,533,772
+1.12(+14.12%)
May 10, 2021
8.500
8.800
7.820
7.930
1,017,447
-0.63(-7.36%)
May 07, 2021
8.280
9.860
8.220
8.560
3,451,852
-0.22(-2.51%)
May 06, 2021
12.43
15.54
8.150
8.780
34,890,848
-2.28(-20.61%)
May 05, 2021
4.870
11.88
4.700
11.06
57,590,708
+6.36(+135.32%)
May 04, 2021
4.890
4.890
4.614
4.700
34,279
-0.16(-3.29%)
May 03, 2021
4.840
4.970
4.580
4.860
47,789
+0.06(+1.25%)
Apr 30, 2021
4.680
4.950
4.680
4.800
81,500
+0.07(+1.48%)
Apr 29, 2021
5.310
5.390
4.630
4.730
158,084
-0.68(-12.57%)
Apr 28, 2021
5.310
5.480
5.030
5.410
114,182
+0.07(+1.31%)
Apr 27, 2021
5.460
5.611
5.060
5.340
90,902
-0.04(-0.74%)
Apr 26, 2021
5.300
5.450
5.210
5.380
49,412
+0.09(+1.70%)
Apr 23, 2021
4.960
5.420
4.900
5.290
70,000
+0.35(+7.09%)
Apr 22, 2021
5.090
5.220
4.850
4.940
89,216
-0.23(-4.45%)
Apr 21, 2021
5.030
5.300
4.890
5.170
126,528
+0.26(+5.30%)
Apr 20, 2021
5.230
5.380
4.850
4.910
135,451
-0.40(-7.53%)
Apr 19, 2021
5.780
5.780
5.000
5.310
135,886
-0.42(-7.33%)
Apr 16, 2021
6.000
6.102
5.500
5.730
84,300
-0.21(-3.54%)
Apr 15, 2021
6.350
6.527
5.790
5.940
97,250
-0.39(-6.16%)
Apr 14, 2021
6.050
6.470
6.050
6.330
71,041
+0.23(+3.77%)
Apr 13, 2021
6.580
6.681
5.910
6.100
102,242
-0.25(-3.94%)
Apr 12, 2021
6.980
7.020
6.350
6.350
54,533
-0.61(-8.76%)
Apr 09, 2021
6.730
7.100
6.730
6.960
40,900
+0.25(+3.73%)
Apr 08, 2021
6.750
6.890
6.420
6.710
58,451
+0.04(+0.60%)
Apr 07, 2021
7.120
7.300
6.670
6.670
132,518
-0.57(-7.87%)
Apr 06, 2021
7.370
7.490
7.170
7.240
61,520
-0.15(-2.03%)
Apr 05, 2021
7.550
7.550
7.220
7.390
39,788
-0.11(-1.47%)
Apr 01, 2021
7.690
7.850
7.440
7.500
49,600
-0.14(-1.83%)
Mar 31, 2021
7.730
7.890
7.580
7.640
75,525
-0.10(-1.29%)
Mar 30, 2021
7.520
7.900
7.300
7.740
66,988
+0.13(+1.71%)
Mar 29, 2021
7.490
7.790
7.450
7.610
54,620
+0.02(+0.26%)
Mar 26, 2021
8.100
8.150
7.500
7.590
99,700
-0.43(-5.36%)
Mar 25, 2021
8.280
8.390
7.870
8.020
109,597
-0.36(-4.30%)
Mar 24, 2021
8.500
8.700
8.150
8.380
148,657
-0.05(-0.59%)
Mar 23, 2021
7.860
8.500
7.800
8.430
118,088
+0.41(+5.11%)
Mar 22, 2021
8.360
8.360
7.730
8.020
59,047
-0.16(-1.96%)
Mar 19, 2021
7.590
8.480
7.550
8.180
140,400
+0.61(+8.06%)
Mar 18, 2021
7.946
7.946
7.550
7.570
33,834
-0.36(-4.54%)
Mar 17, 2021
7.710
8.050
7.490
7.930
65,750
+0.07(+0.89%)
Mar 16, 2021
8.120
8.420
7.800
7.860
99,073
-0.27(-3.32%)
Mar 15, 2021
7.920
8.420
7.910
8.130
90,543
+0.10(+1.25%)
Mar 12, 2021
8.070
8.250
7.905
8.030
56,600
-0.02(-0.25%)
Mar 11, 2021
7.740
8.070
7.640
8.050
49,918
+0.38(+4.95%)
Mar 10, 2021
7.414
7.750
7.359
7.670
58,581
+0.29(+3.93%)
Mar 09, 2021
7.040
7.680
7.040
7.380
86,226
+0.39(+5.58%)
Mar 08, 2021
7.090
7.400
6.900
6.990
50,092
-0.08(-1.13%)
Mar 05, 2021
7.290
7.390
6.650
7.070
108,400
-0.16(-2.21%)
Mar 04, 2021
7.600
7.600
7.010
7.230
110,712
-0.54(-6.95%)
Mar 03, 2021
8.000
8.000
7.500
7.770
138,850
-0.18(-2.26%)
Mar 02, 2021
7.160
8.110
7.010
7.950
248,381
+0.73(+10.11%)
Mar 01, 2021
6.530
7.250
6.290
7.220
199,235
+1.01(+16.26%)
Feb 26, 2021
6.910
7.055
6.190
6.210
135,900
-0.81(-11.54%)
Feb 25, 2021
7.190
7.480
6.900
7.020
83,132
-0.13(-1.82%)
Feb 24, 2021
7.130
7.560
6.990
7.150
79,155
+0.02(+0.28%)
Feb 23, 2021
7.120
7.250
6.885
7.130
159,939
-0.38(-5.06%)
Feb 22, 2021
8.150
8.160
7.510
7.510
120,100
-0.40(-5.06%)
Feb 19, 2021
7.750
8.165
7.750
7.910
183,000
+0.41(+5.47%)
Feb 18, 2021
7.600
7.710
7.410
7.500
105,625
-0.25(-3.23%)
Feb 17, 2021
7.800
7.940
7.200
7.750
289,687
-0.29(-3.61%)
Feb 16, 2021
7.780
8.140
7.300
8.040
226,332
+0.12(+1.52%)
Feb 12, 2021
8.190
8.440
7.050
7.920
420,900
-0.22(-2.70%)
Feb 11, 2021
9.620
9.620
7.690
8.140
469,156
-1.29(-13.68%)
Feb 10, 2021
9.810
9.810
8.730
9.430
294,135
-0.30(-3.08%)
Feb 09, 2021
8.800
9.750
8.400
9.730
577,422
-0.05(-0.51%)
Feb 08, 2021
11.02
12.59
8.380
9.780
6,241,600
+2.84(+40.92%)
Feb 05, 2021
7.010
7.100
6.775
6.940
152,800
-0.16(-2.25%)
Feb 04, 2021
6.790
7.300
6.250
7.100
358,597
+0.13(+1.87%)
Feb 03, 2021
5.790
7.060
5.600
6.970
917,361
+1.66(+31.26%)
Feb 02, 2021
4.960
5.500
4.930
5.310
355,970
+0.47(+9.71%)
Feb 01, 2021
4.270
4.930
4.230
4.840
161,161
+0.59(+13.88%)
Jan 29, 2021
4.263
4.339
4.150
4.250
51,500
-0.12(-2.75%)
Jan 28, 2021
4.520
4.790
4.260
4.370
64,661
-0.14(-3.10%)
Jan 27, 2021
4.600
4.700
4.400
4.510
58,399
-0.25(-5.25%)
Jan 26, 2021
5.200
5.200
4.710
4.760
99,911
-0.46(-8.81%)
Jan 25, 2021
5.310
5.400
5.017
5.220
90,991
+0.16(+3.16%)
Jan 22, 2021
4.930
5.191
4.710
5.060
182,000
+0.15(+3.05%)
Jan 21, 2021
4.660
4.970
4.470
4.910
152,430
+0.31(+6.74%)
Jan 20, 2021
4.310
4.660
4.160
4.600
122,438
+0.35(+8.24%)
Jan 19, 2021
4.250
4.300
4.070
4.250
52,603
+0.13(+3.16%)
Jan 15, 2021
4.250
4.420
4.060
4.120
36,200
-0.15(-3.51%)
Jan 14, 2021
4.700
4.700
4.220
4.270
61,763
-0.30(-6.56%)
Jan 13, 2021
4.310
4.610
4.230
4.570
76,826
+0.17(+3.86%)
Jan 12, 2021
4.190
4.500
4.090
4.400
142,941
+0.34(+8.37%)
Jan 11, 2021
3.950
4.200
3.950
4.060
40,222
+0.08(+2.01%)
Jan 08, 2021
3.930
4.010
3.885
3.980
19,800
+0.08(+2.05%)
Jan 07, 2021
4.040
4.120
3.850
3.900
22,371
-0.10(-2.50%)
Jan 06, 2021
3.890
4.100
3.890
4.000
38,366
+0.12(+3.09%)
Jan 05, 2021
3.801
4.040
3.801
3.880
20,942
+0.09(+2.37%)
Jan 04, 2021
3.750
3.910
3.710
3.790
46,688
+0.02(+0.53%)
Dec 31, 2020
3.770
3.770
3.770
29,092
-0.27(-6.68%)
Dec 30, 2020
3.800
4.060
3.800
4.040
29,092
+0.17(+4.39%)
Dec 29, 2020
4.220
4.227
3.850
3.870
37,012
-0.33(-7.86%)
Dec 28, 2020
4.400
4.400
4.080
4.200
27,562
-0.01(-0.24%)
Dec 24, 2020
4.440
4.444
4.160
4.210
32,400
-0.18(-4.10%)
Dec 23, 2020
4.340
4.470
4.310
4.390
19,803
+0.02(+0.46%)
Dec 22, 2020
4.650
4.750
4.300
4.370
100,222
-0.15(-3.32%)
Dec 21, 2020
4.310
4.590
4.150
4.520
113,965
+0.17(+3.91%)
Dec 18, 2020
3.690
4.400
3.640
4.350
275,900
+0.71(+19.51%)
Dec 17, 2020
3.670
3.800
3.570
3.640
40,115
+0.04(+1.11%)
Dec 16, 2020
3.710
3.720
3.600
3.600
15,232
-0.08(-2.17%)
Dec 15, 2020
3.670
3.820
3.670
3.680
21,574
-0.01(-0.27%)
Dec 14, 2020
3.630
3.810
3.630
3.690
16,000
+0.03(+0.82%)
Dec 11, 2020
3.780
3.790
3.610
3.660
16,000
-0.12(-3.17%)
Dec 10, 2020
3.700
3.780
3.610
3.780
11,522
+0.18(+5.00%)
Dec 09, 2020
3.790
3.810
3.530
3.600
18,429
-0.17(-4.51%)
Dec 08, 2020
3.860
3.900
3.450
3.770
80,145
+0.04(+1.07%)
Dec 07, 2020
3.710
4.047
3.710
3.730
42,357
+0.03(+0.81%)
Dec 04, 2020
3.860
3.895
3.700
3.700
26,100
-0.13(-3.39%)
Dec 03, 2020
3.800
4.050
3.700
3.830
31,058
+0.00(+0.00%)
Dec 02, 2020
3.960
3.960
3.780
3.830
12,249
-0.05(-1.29%)
Dec 01, 2020
4.190
4.190
3.800
3.880
34,584
-0.22(-5.37%)
Nov 30, 2020
4.300
4.320
3.950
4.100
32,564
-0.16(-3.76%)
Nov 27, 2020
4.240
4.283
4.170
4.260
8,100
+0.00(+0.00%)
Nov 25, 2020
4.070
4.330
4.070
4.260
90,800
+0.12(+2.90%)
Nov 24, 2020
4.050
4.200
4.030
4.140
38,624
+0.14(+3.50%)
Nov 23, 2020
4.020
4.080
3.940
4.000
26,178
-0.02(-0.50%)
Nov 20, 2020
4.010
4.110
3.990
4.020
13,300
-0.10(-2.43%)
Nov 19, 2020
4.000
4.170
3.900
4.120
66,694
+0.14(+3.52%)
Nov 18, 2020
4.000
4.040
3.870
3.980
22,762
+0.04(+1.02%)
Nov 17, 2020
4.100
4.100
3.938
3.940
17,099
-0.12(-2.96%)
Nov 16, 2020
4.000
4.065
3.950
4.060
15,875
+0.07(+1.75%)
Nov 13, 2020
3.830
4.110
3.830
3.990
44,600
+0.15(+3.91%)
Nov 12, 2020
3.930
3.950
3.674
3.840
27,141
-0.26(-6.34%)
Nov 11, 2020
4.180
4.210
3.940
4.100
46,725
-0.06(-1.44%)
Nov 10, 2020
3.890
4.180
3.850
4.160
75,578
+0.33(+8.62%)
Nov 09, 2020
3.920
3.980
3.770
3.830
30,854
+0.16(+4.36%)
Nov 06, 2020
3.730
3.730
3.670
3.670
6,300
+0.02(+0.55%)
Nov 05, 2020
3.509
3.725
3.380
3.650
17,187
+0.15(+4.29%)
Nov 04, 2020
3.550
3.580
3.450
3.500
5,125
-0.19(-5.15%)
Nov 03, 2020
3.430
3.710
3.396
3.690
16,663
+0.20(+5.73%)
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.