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
Coya Therapeutics, Inc. - Common Stock
(NQ:
COYA
)
7.230
+0.580 (+8.72%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Nov 30, 2023
5.491
5.491
5.220
5.330
28,182
-0.04(-0.74%)
Nov 29, 2023
5.470
5.550
5.295
5.370
14,377
-0.10(-1.87%)
Nov 28, 2023
5.100
5.505
5.100
5.473
54,702
+0.22(+4.24%)
Nov 27, 2023
5.300
5.350
5.160
5.250
24,593
+0.00(+0.00%)
Nov 24, 2023
5.126
5.250
5.125
5.250
3,712
+0.21(+4.17%)
Nov 22, 2023
4.910
5.130
4.910
5.040
17,998
+0.08(+1.61%)
Nov 21, 2023
5.450
5.450
4.950
4.960
19,878
-0.49(-8.99%)
Nov 20, 2023
5.300
5.530
5.218
5.450
27,788
+0.10(+1.87%)
Nov 17, 2023
5.164
5.522
4.930
5.350
53,497
+0.35(+7.00%)
Nov 16, 2023
4.900
5.090
4.900
5.000
39,634
-0.01(-0.20%)
Nov 15, 2023
5.000
5.080
4.801
5.010
37,806
-0.07(-1.38%)
Nov 14, 2023
4.930
5.140
4.760
5.080
41,538
+0.07(+1.40%)
Nov 13, 2023
5.100
5.150
4.951
5.010
13,438
-0.04(-0.79%)
Nov 10, 2023
4.980
5.145
4.400
5.050
79,722
+0.24(+4.99%)
Nov 09, 2023
5.090
5.131
4.735
4.810
36,169
-0.28(-5.50%)
Nov 08, 2023
4.950
5.350
4.950
5.090
35,545
-0.00(-0.10%)
Nov 07, 2023
5.120
5.120
4.950
5.095
27,283
+0.08(+1.70%)
Nov 06, 2023
5.260
5.275
5.000
5.010
73,303
-0.06(-1.18%)
Nov 03, 2023
4.842
5.250
4.810
5.070
130,583
+0.27(+5.63%)
Nov 02, 2023
4.804
4.819
4.640
4.800
28,151
+0.16(+3.45%)
Nov 01, 2023
4.800
4.930
4.640
4.640
8,497
-0.08(-1.69%)
Oct 31, 2023
4.840
4.910
4.720
4.720
11,671
-0.12(-2.48%)
Oct 30, 2023
4.880
4.920
4.589
4.840
13,778
+0.19(+4.09%)
Oct 27, 2023
4.750
4.835
4.560
4.650
17,122
-0.10(-2.11%)
Oct 26, 2023
4.520
4.850
4.520
4.750
6,280
-0.06(-1.25%)
Oct 25, 2023
4.870
4.920
4.780
4.810
22,183
+0.07(+1.48%)
Oct 24, 2023
5.050
5.050
4.740
4.740
23,882
-0.07(-1.46%)
Oct 23, 2023
5.090
5.090
4.810
4.810
34,990
-0.15(-3.02%)
Oct 20, 2023
5.070
5.150
4.900
4.960
18,743
-0.17(-3.31%)
Oct 19, 2023
5.050
5.160
4.720
5.130
30,372
+0.15(+3.01%)
Oct 18, 2023
5.000
5.093
4.860
4.980
15,803
-0.02(-0.40%)
Oct 17, 2023
4.970
5.190
4.950
5.000
60,212
-0.10(-1.96%)
Oct 16, 2023
5.000
5.230
4.950
5.100
63,146
+0.10(+2.00%)
Oct 13, 2023
4.930
5.260
4.835
5.000
121,729
+0.12(+2.46%)
Oct 12, 2023
4.250
4.890
4.250
4.880
49,432
+0.23(+4.95%)
Oct 11, 2023
4.070
4.850
4.045
4.650
123,335
+0.55(+13.41%)
Oct 10, 2023
4.200
4.200
3.940
4.100
28,990
-0.06(-1.44%)
Oct 09, 2023
4.030
4.220
4.000
4.160
56,230
+0.12(+2.97%)
Oct 06, 2023
3.400
4.080
3.210
4.040
93,207
+0.66(+19.53%)
Oct 05, 2023
3.300
3.745
3.300
3.380
31,820
+0.08(+2.42%)
Oct 04, 2023
3.600
3.650
3.300
3.300
38,772
-0.39(-10.57%)
Oct 03, 2023
3.850
3.850
3.610
3.690
39,847
-0.21(-5.38%)
Oct 02, 2023
3.880
3.900
3.820
3.900
17,930
+0.06(+1.56%)
Sep 29, 2023
4.200
4.210
3.700
3.840
27,871
-0.28(-6.80%)
Sep 28, 2023
4.270
4.355
4.100
4.120
17,631
-0.08(-1.90%)
Sep 27, 2023
3.980
4.340
3.980
4.200
26,712
+0.17(+4.22%)
Sep 26, 2023
4.050
4.110
3.940
4.030
8,108
+0.02(+0.37%)
Sep 25, 2023
4.100
4.090
4.015
4.015
16,905
-0.00(-0.12%)
Sep 22, 2023
3.980
4.060
3.870
4.020
15,887
-0.04(-0.99%)
Sep 21, 2023
3.920
4.070
3.920
4.060
9,162
+0.11(+2.78%)
Sep 20, 2023
4.070
4.269
3.950
3.950
23,608
-0.14(-3.42%)
Sep 19, 2023
4.130
4.300
4.067
4.090
25,563
-0.09(-2.15%)
Sep 18, 2023
4.330
4.370
4.070
4.180
24,242
-0.24(-5.43%)
Sep 15, 2023
4.650
4.900
4.000
4.420
140,939
-0.20(-4.33%)
Sep 14, 2023
4.660
5.080
4.600
4.620
112,744
-0.07(-1.49%)
Sep 13, 2023
4.950
4.960
4.600
4.690
61,776
-0.21(-4.29%)
Sep 12, 2023
5.040
5.040
4.900
4.900
44,206
-0.18(-3.54%)
Sep 11, 2023
5.100
5.154
4.750
5.080
111,060
+0.09(+1.80%)
Sep 08, 2023
4.830
5.100
4.585
4.990
122,108
+0.18(+3.74%)
Sep 07, 2023
4.330
5.190
4.300
4.810
322,718
+0.52(+12.12%)
Sep 06, 2023
4.230
4.490
4.060
4.290
117,729
+0.18(+4.38%)
Sep 05, 2023
3.730
4.189
3.600
4.110
147,532
+0.56(+15.77%)
Sep 01, 2023
3.500
3.700
3.450
3.550
49,948
+0.02(+0.57%)
Aug 31, 2023
3.480
3.600
3.480
3.530
16,493
+0.02(+0.57%)
Aug 30, 2023
3.530
3.605
3.480
3.510
11,143
-0.11(-3.04%)
Aug 29, 2023
3.660
3.700
3.550
3.620
22,563
-0.10(-2.69%)
Aug 28, 2023
3.520
3.800
3.500
3.720
55,378
+0.27(+7.83%)
Aug 25, 2023
3.600
3.600
3.450
3.450
15,550
-0.08(-2.27%)
Aug 24, 2023
3.460
3.550
3.400
3.530
6,372
+0.01(+0.28%)
Aug 23, 2023
3.530
3.670
3.410
3.520
17,745
+0.01(+0.28%)
Aug 22, 2023
3.520
3.670
3.480
3.510
35,783
+0.09(+2.63%)
Aug 21, 2023
3.400
3.585
3.370
3.420
19,833
-0.01(-0.29%)
Aug 18, 2023
3.240
3.430
3.210
3.430
27,814
+0.11(+3.31%)
Aug 17, 2023
3.420
3.450
3.300
3.320
44,736
-0.14(-3.91%)
Aug 16, 2023
3.420
3.475
3.350
3.455
8,658
+0.04(+1.02%)
Aug 15, 2023
3.490
3.490
3.420
3.420
20,545
-0.11(-3.18%)
Aug 14, 2023
3.430
3.540
3.280
3.533
48,408
+0.15(+4.51%)
Aug 11, 2023
3.670
3.683
3.310
3.380
81,743
-0.32(-8.65%)
Aug 10, 2023
3.890
3.970
3.700
3.700
42,565
-0.10(-2.63%)
Aug 09, 2023
3.960
3.960
3.770
3.800
42,312
-0.10(-2.56%)
Aug 08, 2023
4.070
4.070
3.800
3.900
19,593
+0.05(+1.30%)
Aug 07, 2023
3.800
3.900
3.781
3.850
16,363
+0.05(+1.32%)
Aug 04, 2023
3.850
3.850
3.750
3.800
12,908
-0.04(-1.04%)
Aug 03, 2023
3.900
3.950
3.800
3.840
25,341
-0.10(-2.54%)
Aug 02, 2023
3.980
3.990
3.900
3.940
32,610
-0.03(-0.76%)
Aug 01, 2023
3.950
4.030
3.950
3.970
21,553
-0.01(-0.25%)
Jul 31, 2023
4.050
4.050
3.965
3.980
38,341
-0.05(-1.24%)
Jul 28, 2023
4.075
4.075
3.920
4.030
63,316
+0.00(+0.00%)
Jul 27, 2023
4.010
4.085
3.980
4.030
27,525
+0.02(+0.50%)
Jul 26, 2023
3.940
4.140
3.940
4.010
105,154
-0.05(-1.23%)
Jul 25, 2023
4.000
4.064
3.950
4.060
39,078
-0.01(-0.25%)
Jul 24, 2023
3.950
4.090
3.950
4.070
44,760
+0.09(+2.26%)
Jul 21, 2023
3.970
4.160
3.950
3.980
77,858
+0.00(+0.00%)
Jul 20, 2023
4.050
4.200
3.930
3.980
62,487
-0.05(-1.24%)
Jul 19, 2023
4.110
4.290
3.990
4.030
93,055
-0.16(-3.82%)
Jul 18, 2023
4.240
4.250
3.920
4.190
113,595
-0.06(-1.41%)
Jul 17, 2023
4.410
4.750
4.020
4.250
948,982
+0.24(+5.99%)
Jul 14, 2023
4.120
4.160
4.010
4.010
19,734
-0.05(-1.23%)
Jul 13, 2023
4.140
4.140
3.960
4.060
19,841
-0.07(-1.69%)
Jul 12, 2023
4.100
4.200
4.000
4.130
18,774
+0.09(+2.23%)
Jul 11, 2023
4.110
4.120
4.000
4.040
22,697
-0.08(-1.82%)
Jul 10, 2023
4.180
4.180
4.090
4.115
11,657
-0.01(-0.36%)
Jul 07, 2023
4.100
4.240
4.050
4.130
6,838
+0.03(+0.73%)
Jul 06, 2023
4.100
4.140
4.060
4.100
12,243
-0.05(-1.20%)
Jul 05, 2023
4.150
4.230
4.100
4.150
18,459
+0.05(+1.22%)
Jul 03, 2023
4.090
4.250
4.000
4.100
39,879
+0.03(+0.74%)
Jun 30, 2023
4.130
4.239
4.070
4.070
25,334
-0.13(-3.10%)
Jun 29, 2023
4.200
4.250
4.140
4.200
80,481
+0.00(+0.00%)
Jun 28, 2023
4.410
4.410
4.100
4.200
21,430
-0.19(-4.33%)
Jun 27, 2023
4.530
4.580
4.300
4.390
32,867
-0.16(-3.52%)
Jun 26, 2023
4.690
4.810
4.510
4.550
74,090
-0.14(-2.99%)
Jun 23, 2023
4.760
4.760
4.622
4.690
10,287
-0.07(-1.47%)
Jun 22, 2023
4.630
4.880
4.610
4.760
7,104
+0.06(+1.28%)
Jun 21, 2023
4.750
4.930
4.620
4.700
18,019
-0.17(-3.49%)
Jun 20, 2023
5.030
5.060
4.570
4.870
89,627
-0.16(-3.18%)
Jun 16, 2023
4.820
5.100
4.560
5.030
85,947
+0.20(+4.14%)
Jun 15, 2023
4.870
4.870
4.710
4.830
15,834
-0.43(-8.17%)
May 08, 2023
5.200
5.480
5.150
5.260
86,542
+0.06(+1.15%)
May 05, 2023
4.990
5.481
4.850
5.200
51,724
+0.21(+4.21%)
May 04, 2023
4.900
5.150
4.500
4.990
137,425
+0.14(+2.89%)
May 03, 2023
4.880
5.200
4.510
4.850
89,872
+0.27(+5.90%)
May 02, 2023
4.770
4.770
4.510
4.580
8,593
-0.10(-2.14%)
May 01, 2023
4.880
4.880
4.640
4.680
8,860
-0.14(-2.91%)
Apr 28, 2023
4.628
4.860
4.628
4.820
19,887
+0.20(+4.33%)
Apr 27, 2023
4.453
4.800
4.452
4.620
22,119
-0.01(-0.22%)
Apr 26, 2023
4.670
4.720
4.430
4.630
9,215
-0.08(-1.80%)
Apr 25, 2023
4.760
4.770
4.510
4.715
25,485
-0.03(-0.53%)
Apr 24, 2023
4.700
4.900
4.700
4.740
22,907
+0.04(+0.85%)
Apr 21, 2023
4.445
4.850
4.330
4.700
56,903
+0.35(+8.05%)
Apr 20, 2023
4.290
4.481
4.140
4.350
10,349
+0.13(+3.08%)
Apr 19, 2023
3.820
4.430
3.760
4.220
32,712
+0.32(+8.21%)
Apr 18, 2023
3.800
4.002
3.800
3.900
17,636
-0.08(-2.01%)
Apr 17, 2023
3.880
4.139
3.850
3.980
11,801
+0.00(+0.00%)
Apr 14, 2023
4.120
4.130
3.850
3.980
9,598
+0.00(+0.00%)
Apr 13, 2023
3.760
4.131
3.760
3.980
12,107
-0.07(-1.85%)
Apr 12, 2023
4.230
4.231
4.000
4.055
22,568
-0.05(-1.17%)
Apr 11, 2023
3.810
4.220
3.780
4.103
14,543
+0.23(+6.02%)
Apr 10, 2023
4.140
4.200
3.820
3.870
16,361
-0.34(-8.08%)
Apr 06, 2023
3.960
4.450
3.900
4.210
34,800
+0.40(+10.35%)
Apr 05, 2023
3.960
4.010
3.750
3.815
27,733
-0.08(-1.93%)
Apr 04, 2023
4.150
4.465
3.780
3.890
17,020
-0.16(-3.95%)
Apr 03, 2023
4.230
4.540
3.920
4.050
13,220
+0.08(+1.93%)
Mar 31, 2023
4.100
4.100
3.750
3.974
33,588
-0.02(-0.41%)
Mar 30, 2023
4.070
4.160
3.930
3.990
8,505
-0.19(-4.55%)
Mar 29, 2023
4.100
4.197
3.930
4.180
12,507
+0.25(+6.36%)
Mar 28, 2023
4.040
4.175
3.930
3.930
10,972
-0.06(-1.50%)
Mar 27, 2023
4.550
4.550
3.920
3.990
22,545
-0.07(-1.72%)
Mar 24, 2023
4.000
4.199
3.937
4.060
12,006
+0.03(+0.87%)
Mar 23, 2023
4.330
4.550
4.025
4.025
17,926
-0.00(-0.12%)
Mar 22, 2023
3.920
4.165
3.920
4.030
20,481
+0.08(+2.03%)
Mar 21, 2023
4.240
4.500
3.935
3.950
37,909
-0.09(-2.23%)
Mar 20, 2023
4.350
4.560
3.920
4.040
46,083
-0.20(-4.72%)
Mar 17, 2023
4.650
4.732
4.240
4.240
44,336
-0.38(-8.23%)
Mar 16, 2023
4.900
4.960
4.610
4.620
42,783
-0.10(-2.12%)
Mar 15, 2023
4.610
4.860
4.610
4.720
15,268
+0.12(+2.61%)
Mar 14, 2023
4.880
4.990
4.550
4.600
128,999
-0.15(-3.16%)
Mar 13, 2023
4.580
4.900
4.520
4.750
25,944
+0.15(+3.26%)
Mar 10, 2023
4.760
4.860
4.565
4.600
18,705
-0.08(-1.60%)
Mar 09, 2023
4.790
4.930
4.610
4.675
48,199
+0.00(+0.03%)
Mar 08, 2023
4.720
4.870
4.545
4.673
20,233
+0.07(+1.60%)
Mar 07, 2023
4.680
4.890
4.410
4.600
94,270
-0.06(-1.32%)
Mar 06, 2023
4.490
4.670
4.200
4.662
30,460
+0.22(+4.99%)
Mar 03, 2023
4.250
4.440
4.200
4.440
30,891
+0.05(+1.14%)
Mar 02, 2023
3.983
4.390
3.983
4.390
9,068
+0.24(+5.78%)
Mar 01, 2023
4.084
4.179
3.690
4.150
26,759
+0.06(+1.53%)
Feb 28, 2023
3.980
4.100
3.900
4.088
2,598
+0.24(+6.17%)
Feb 27, 2023
4.050
4.050
3.850
3.850
6,339
-0.15(-3.75%)
Feb 24, 2023
4.180
4.180
4.000
4.000
4,485
-0.01(-0.25%)
Feb 23, 2023
4.000
4.195
4.000
4.010
531
+0.00(+0.00%)
Feb 22, 2023
4.180
4.180
4.000
4.010
3,253
-0.17(-4.07%)
Feb 21, 2023
4.170
4.180
4.030
4.180
2,989
+0.00(+0.00%)
Feb 17, 2023
4.446
4.446
4.077
4.180
3,281
-0.11(-2.56%)
Feb 16, 2023
4.340
4.343
4.160
4.290
14,125
-0.11(-2.50%)
Feb 15, 2023
4.425
4.450
4.330
4.400
7,630
+0.16(+3.77%)
Feb 14, 2023
4.280
4.425
4.150
4.240
19,391
+0.03(+0.71%)
Feb 13, 2023
4.011
4.300
4.011
4.210
3,823
+0.00(+0.00%)
Feb 10, 2023
4.240
4.240
4.204
4.210
5,991
+0.10(+2.43%)
Feb 09, 2023
4.210
4.210
4.110
4.110
476
+0.11(+2.75%)
Feb 08, 2023
3.910
4.270
3.910
4.000
57,895
-0.04(-0.99%)
Feb 07, 2023
3.990
4.070
3.900
4.040
14,745
+0.09(+2.28%)
Feb 06, 2023
3.986
3.986
3.932
3.950
2,070
-0.04(-1.00%)
Feb 03, 2023
3.990
4.000
3.760
3.990
12,459
-0.17(-4.09%)
Feb 02, 2023
4.318
4.350
3.685
4.160
24,338
+0.07(+1.63%)
Feb 01, 2023
4.210
4.345
3.930
4.093
11,954
-0.16(-3.80%)
Jan 31, 2023
4.490
4.490
4.080
4.255
9,967
-0.09(-2.18%)
Jan 30, 2023
4.540
4.540
4.280
4.350
17,522
-0.19(-4.19%)
Jan 27, 2023
4.510
4.594
4.260
4.540
12,610
-0.07(-1.52%)
Jan 26, 2023
4.600
4.770
4.388
4.610
53,479
-0.17(-3.56%)
Jan 25, 2023
4.760
4.780
4.620
4.780
16,164
+0.03(+0.63%)
Jan 24, 2023
4.770
4.770
4.580
4.750
11,092
-0.02(-0.42%)
Jan 23, 2023
4.750
4.770
4.650
4.770
5,063
+0.00(+0.00%)
Jan 20, 2023
4.780
4.780
4.715
4.770
401
+0.12(+2.58%)
Jan 19, 2023
4.790
4.800
4.650
4.650
7,177
-0.08(-1.71%)
Jan 18, 2023
4.700
4.800
4.700
4.731
2,442
+0.02(+0.44%)
Jan 17, 2023
4.970
4.970
4.710
4.710
4,822
-0.09(-1.88%)
Jan 13, 2023
4.860
5.080
4.800
4.800
4,982
-0.05(-1.03%)
Jan 12, 2023
4.930
4.930
4.810
4.850
5,370
-0.05(-1.02%)
Jan 11, 2023
4.910
5.670
4.760
4.900
33,467
-0.03(-0.61%)
Jan 10, 2023
4.950
4.950
4.700
4.930
10,219
+0.28(+6.02%)
Jan 09, 2023
4.680
4.680
4.609
4.650
4,058
-0.02(-0.43%)
Jan 06, 2023
4.790
4.790
4.600
4.670
14,383
-0.03(-0.64%)
Jan 05, 2023
4.650
4.790
4.600
4.700
21,786
+0.08(+1.73%)
Jan 04, 2023
4.850
4.850
4.610
4.620
37,435
-0.03(-0.65%)
Jan 03, 2023
4.600
4.840
4.600
4.650
18,520
-0.09(-1.86%)
Dec 30, 2022
4.790
4.850
4.600
4.738
27,058
+0.17(+3.68%)
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.