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
Century Therapeutics Inc
(NQ:
IPSC
)
1.150
-0.130 (-10.16%)
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 (%)
Oct 31, 2024
1.280
1.280
1.140
1.150
700,782
-0.13(-10.16%)
Oct 30, 2024
1.370
1.410
1.260
1.280
657,463
-0.08(-5.88%)
Oct 29, 2024
1.370
1.400
1.300
1.360
594,232
-0.04(-2.86%)
Oct 28, 2024
1.390
1.455
1.380
1.400
394,691
+0.01(+0.72%)
Oct 25, 2024
1.460
1.460
1.330
1.390
518,347
-0.07(-4.79%)
Oct 24, 2024
1.530
1.540
1.430
1.460
329,551
-0.07(-4.58%)
Oct 23, 2024
1.580
1.605
1.500
1.530
175,213
-0.05(-3.16%)
Oct 22, 2024
1.520
1.590
1.460
1.580
153,977
+0.04(+2.60%)
Oct 21, 2024
1.590
1.600
1.520
1.540
253,234
-0.06(-3.75%)
Oct 18, 2024
1.570
1.650
1.520
1.600
192,011
+0.03(+1.91%)
Oct 17, 2024
1.550
1.590
1.500
1.570
139,920
+0.00(+0.00%)
Oct 16, 2024
1.560
1.570
1.470
1.570
157,907
+0.07(+4.67%)
Oct 15, 2024
1.470
1.550
1.460
1.500
180,658
+0.02(+1.35%)
Oct 14, 2024
1.550
1.550
1.430
1.480
314,053
-0.07(-4.52%)
Oct 11, 2024
1.390
1.560
1.390
1.550
326,968
+0.16(+11.51%)
Oct 10, 2024
1.400
1.450
1.360
1.390
289,073
-0.01(-0.71%)
Oct 09, 2024
1.480
1.490
1.390
1.400
224,196
-0.06(-4.11%)
Oct 08, 2024
1.500
1.500
1.450
1.460
214,901
-0.02(-1.35%)
Oct 07, 2024
1.530
1.630
1.470
1.480
195,256
-0.07(-4.52%)
Oct 04, 2024
1.560
1.565
1.470
1.550
269,121
+0.04(+2.65%)
Oct 03, 2024
1.590
1.590
1.510
1.510
328,349
-0.10(-6.21%)
Oct 02, 2024
1.610
1.660
1.560
1.610
503,742
-0.04(-2.42%)
Oct 01, 2024
1.750
1.815
1.610
1.650
736,812
-0.06(-3.51%)
Sep 30, 2024
1.760
1.860
1.660
1.710
535,563
+0.10(+6.21%)
Sep 27, 2024
1.550
1.700
1.520
1.610
373,923
+0.08(+5.23%)
Sep 26, 2024
1.550
1.600
1.490
1.530
398,777
+0.00(+0.00%)
Sep 25, 2024
1.490
1.550
1.460
1.530
406,847
+0.03(+2.34%)
Sep 24, 2024
1.550
1.560
1.471
1.495
410,267
-0.05(-3.55%)
Sep 23, 2024
1.710
1.730
1.530
1.550
311,464
-0.15(-8.82%)
Sep 20, 2024
1.680
1.730
1.580
1.700
757,619
+0.00(+0.00%)
Sep 19, 2024
1.720
1.780
1.620
1.700
279,530
+0.05(+3.03%)
Sep 18, 2024
1.650
1.740
1.610
1.650
316,737
-0.01(-0.60%)
Sep 17, 2024
1.560
1.740
1.510
1.660
305,437
+0.07(+4.40%)
Sep 16, 2024
1.600
1.630
1.530
1.590
380,214
-0.01(-0.63%)
Sep 13, 2024
1.570
1.630
1.550
1.600
247,801
+0.06(+3.90%)
Sep 12, 2024
1.570
1.580
1.480
1.540
307,357
-0.02(-1.28%)
Sep 11, 2024
1.550
1.590
1.488
1.560
229,888
-0.01(-0.64%)
Sep 10, 2024
1.570
1.588
1.480
1.570
250,574
+0.03(+1.95%)
Sep 09, 2024
1.460
1.610
1.460
1.540
269,410
+0.08(+5.48%)
Sep 06, 2024
1.420
1.500
1.420
1.460
300,211
+0.02(+1.39%)
Sep 05, 2024
1.610
1.800
1.430
1.440
659,432
-0.15(-9.43%)
Sep 04, 2024
1.630
1.680
1.560
1.590
386,293
-0.05(-3.05%)
Sep 03, 2024
1.740
1.770
1.620
1.640
286,943
-0.12(-6.82%)
Aug 30, 2024
1.730
1.820
1.660
1.760
374,843
+0.03(+1.73%)
Aug 29, 2024
1.660
1.810
1.660
1.730
326,438
+0.08(+4.85%)
Aug 28, 2024
1.810
1.840
1.630
1.650
445,120
-0.20(-10.81%)
Aug 27, 2024
1.990
1.990
1.820
1.850
338,675
-0.17(-8.42%)
Aug 26, 2024
1.820
2.050
1.810
2.020
567,173
+0.23(+12.85%)
Aug 23, 2024
1.770
1.870
1.750
1.790
337,830
+0.04(+2.29%)
Aug 22, 2024
1.810
1.880
1.680
1.750
318,428
-0.04(-2.23%)
Aug 21, 2024
1.690
1.865
1.670
1.790
636,823
+0.11(+6.55%)
Aug 20, 2024
1.680
1.970
1.625
1.680
324,414
-0.03(-1.75%)
Aug 19, 2024
1.610
1.780
1.610
1.710
391,247
+0.10(+6.21%)
Aug 16, 2024
1.690
1.720
1.560
1.610
327,905
-0.05(-3.01%)
Aug 15, 2024
1.630
1.720
1.540
1.660
428,230
+0.10(+6.41%)
Aug 14, 2024
1.640
1.690
1.550
1.560
219,045
-0.09(-5.45%)
Aug 13, 2024
1.680
1.795
1.590
1.650
327,630
-0.01(-0.60%)
Aug 12, 2024
1.730
1.950
1.620
1.660
307,233
-0.06(-3.49%)
Aug 09, 2024
1.850
1.850
1.690
1.720
272,387
-0.08(-4.44%)
Aug 08, 2024
1.800
1.850
1.650
1.800
327,446
+0.07(+4.05%)
Aug 07, 2024
1.840
1.900
1.715
1.730
256,230
-0.06(-3.35%)
Aug 06, 2024
1.870
2.010
1.770
1.790
276,934
-0.07(-3.76%)
Aug 05, 2024
1.900
1.910
1.770
1.860
330,800
-0.10(-5.10%)
Aug 02, 2024
2.010
2.160
1.900
1.960
295,437
-0.13(-6.22%)
Aug 01, 2024
2.230
2.270
2.025
2.090
266,632
-0.14(-6.28%)
Jul 31, 2024
2.270
2.290
2.110
2.230
219,199
-0.05(-2.19%)
Jul 30, 2024
2.290
2.310
2.100
2.280
263,429
+0.01(+0.44%)
Jul 29, 2024
2.510
2.510
2.250
2.270
123,164
-0.23(-9.20%)
Jul 26, 2024
2.470
2.520
2.350
2.500
154,940
+0.12(+5.04%)
Jul 25, 2024
2.390
2.450
2.310
2.380
145,803
+0.00(+0.00%)
Jul 24, 2024
2.460
2.550
2.370
2.380
158,582
-0.10(-3.84%)
Jul 23, 2024
2.430
2.520
2.310
2.475
181,646
+0.04(+1.85%)
Jul 22, 2024
2.340
2.440
2.200
2.430
391,210
-0.07(-2.80%)
Jul 19, 2024
2.670
2.700
2.480
2.500
121,760
-0.16(-6.02%)
Jul 18, 2024
2.970
3.000
2.620
2.660
210,090
-0.34(-11.33%)
Jul 17, 2024
3.250
3.260
2.945
3.000
195,400
-0.29(-8.81%)
Jul 16, 2024
2.750
3.290
2.750
3.290
386,978
+0.54(+19.64%)
Jul 15, 2024
2.980
3.079
2.600
2.750
314,238
-0.23(-7.72%)
Jul 12, 2024
2.580
3.100
2.570
2.980
459,280
+0.40(+15.50%)
Jul 11, 2024
2.450
2.610
2.380
2.580
513,228
+0.22(+9.32%)
Jul 10, 2024
2.390
2.390
2.240
2.360
99,759
-0.03(-1.26%)
Jul 09, 2024
2.290
2.400
2.250
2.390
123,394
+0.09(+3.91%)
Jul 08, 2024
2.190
2.390
2.190
2.300
132,250
+0.06(+2.68%)
Jul 05, 2024
2.280
2.300
2.180
2.240
155,819
-0.03(-1.32%)
Jul 03, 2024
2.220
2.320
2.180
2.270
68,720
+0.06(+2.71%)
Jul 02, 2024
2.390
2.400
2.210
2.210
143,579
-0.20(-8.30%)
Jul 01, 2024
2.520
2.615
2.380
2.410
190,369
-0.14(-5.49%)
Jun 28, 2024
2.530
2.675
2.420
2.550
3,167,222
+0.02(+0.79%)
Jun 27, 2024
2.480
2.670
2.480
2.530
271,659
+0.07(+2.85%)
Jun 26, 2024
2.570
2.570
2.460
2.460
165,036
-0.10(-3.91%)
Jun 25, 2024
2.670
3.040
2.540
2.560
168,145
-0.12(-4.48%)
Jun 24, 2024
2.830
2.900
2.670
2.680
95,230
-0.18(-6.29%)
Jun 21, 2024
2.710
2.930
2.690
2.860
1,767,395
+0.17(+6.32%)
Jun 20, 2024
2.960
3.020
2.680
2.690
178,257
-0.28(-9.43%)
Jun 18, 2024
3.180
3.180
2.960
2.970
152,795
-0.18(-5.71%)
Jun 17, 2024
3.200
3.300
3.020
3.150
151,798
+0.02(+0.64%)
Jun 14, 2024
3.220
3.300
3.100
3.130
110,931
-0.13(-3.99%)
Jun 13, 2024
3.270
3.320
3.160
3.260
164,459
+0.00(+0.00%)
Jun 12, 2024
3.350
3.440
3.220
3.260
423,289
+0.01(+0.31%)
Jun 11, 2024
3.310
3.460
3.210
3.250
162,034
-0.10(-2.99%)
Jun 10, 2024
2.960
3.400
2.860
3.350
222,599
+0.41(+13.95%)
Jun 07, 2024
3.010
3.010
2.890
2.940
108,749
-0.08(-2.65%)
Jun 06, 2024
3.000
3.083
2.950
3.020
57,519
+0.02(+0.67%)
Jun 05, 2024
3.110
3.110
2.850
3.000
100,398
-0.05(-1.64%)
Jun 04, 2024
2.950
3.170
2.900
3.050
133,154
+0.07(+2.35%)
Jun 03, 2024
2.960
3.135
2.870
2.980
105,195
+0.01(+0.34%)
May 31, 2024
3.160
3.190
2.960
2.970
89,293
-0.11(-3.57%)
May 30, 2024
3.280
3.290
3.070
3.080
99,803
-0.17(-5.23%)
May 29, 2024
3.200
3.390
3.100
3.250
103,585
-0.05(-1.52%)
May 28, 2024
3.080
3.390
3.000
3.300
137,007
+0.26(+8.55%)
May 24, 2024
3.130
3.305
2.980
3.040
55,643
-0.08(-2.56%)
May 23, 2024
3.310
3.325
3.020
3.120
69,357
-0.18(-5.45%)
May 22, 2024
3.040
3.470
2.910
3.300
187,938
+0.33(+11.11%)
May 21, 2024
3.000
3.160
2.900
2.970
63,489
-0.03(-1.00%)
May 20, 2024
3.040
3.125
2.860
3.000
67,380
-0.01(-0.33%)
May 17, 2024
3.150
3.186
2.950
3.010
74,726
-0.12(-3.83%)
May 16, 2024
3.100
3.220
3.025
3.130
62,996
+0.04(+1.29%)
May 15, 2024
3.220
3.220
3.010
3.090
69,860
-0.06(-1.90%)
May 14, 2024
3.080
3.220
2.950
3.150
79,670
+0.15(+5.00%)
May 13, 2024
3.170
3.200
2.950
3.000
71,364
-0.13(-4.15%)
May 10, 2024
3.050
3.410
2.980
3.130
69,772
+0.09(+2.96%)
May 09, 2024
3.090
3.190
2.900
3.040
123,981
-0.03(-0.98%)
May 08, 2024
3.360
3.360
3.010
3.070
86,750
-0.30(-8.90%)
May 07, 2024
3.170
3.700
3.120
3.370
113,352
+0.20(+6.31%)
May 06, 2024
3.100
3.420
3.000
3.170
100,162
+0.14(+4.62%)
May 03, 2024
3.100
3.200
2.980
3.030
187,519
+0.03(+1.00%)
May 02, 2024
3.090
3.090
2.950
3.000
116,134
-0.04(-1.32%)
May 01, 2024
2.960
3.130
2.960
3.040
109,778
+0.13(+4.47%)
Apr 30, 2024
3.000
3.070
2.855
2.910
166,629
-0.14(-4.59%)
Apr 29, 2024
2.880
3.450
2.880
3.050
102,231
+0.17(+5.90%)
Apr 26, 2024
3.220
3.250
2.820
2.880
161,095
-0.27(-8.57%)
Apr 25, 2024
2.880
3.180
2.850
3.150
116,059
+0.19(+6.42%)
Apr 24, 2024
3.120
3.220
2.790
2.960
134,089
-0.17(-5.43%)
Apr 23, 2024
3.090
3.565
2.960
3.130
75,350
+0.08(+2.62%)
Apr 22, 2024
3.100
3.370
2.980
3.050
65,688
-0.04(-1.29%)
Apr 19, 2024
2.990
3.200
2.905
3.090
112,750
+0.11(+3.87%)
Apr 18, 2024
2.860
3.050
2.750
2.975
145,448
+0.14(+4.75%)
Apr 17, 2024
3.210
3.215
2.820
2.840
179,248
-0.30(-9.55%)
Apr 16, 2024
3.630
3.630
2.985
3.140
320,558
-0.53(-14.44%)
Apr 15, 2024
3.920
3.990
3.625
3.670
42,071
-0.24(-6.14%)
Apr 12, 2024
4.010
4.070
3.639
3.910
115,200
-0.14(-3.46%)
Apr 11, 2024
3.970
4.428
3.800
4.050
248,594
+0.27(+7.14%)
Apr 10, 2024
3.910
4.000
3.600
3.780
94,887
-0.23(-5.74%)
Apr 09, 2024
3.720
4.050
3.680
4.010
79,877
+0.23(+6.08%)
Apr 08, 2024
3.670
3.839
3.510
3.780
212,083
+0.15(+4.13%)
Apr 05, 2024
3.630
3.750
3.570
3.630
27,552
-0.01(-0.27%)
Apr 04, 2024
3.700
3.866
3.630
3.640
72,538
-0.06(-1.62%)
Apr 03, 2024
3.730
3.860
3.600
3.700
92,414
-0.09(-2.37%)
Apr 02, 2024
3.840
3.940
3.740
3.790
117,581
-0.26(-6.42%)
Apr 01, 2024
4.190
4.320
4.010
4.050
82,638
-0.13(-3.11%)
Mar 28, 2024
4.390
4.390
4.050
4.180
173,391
-0.09(-2.11%)
Mar 27, 2024
3.860
4.390
3.860
4.270
255,975
+0.29(+7.29%)
Mar 26, 2024
4.060
4.060
3.930
3.980
93,307
-0.03(-0.75%)
Mar 25, 2024
4.430
4.500
4.000
4.010
206,306
-0.42(-9.48%)
Mar 22, 2024
4.780
4.780
4.400
4.430
108,458
-0.35(-7.32%)
Mar 21, 2024
5.050
5.239
4.750
4.780
102,667
-0.23(-4.59%)
Mar 20, 2024
4.800
5.200
4.730
5.010
86,453
+0.21(+4.37%)
Mar 19, 2024
4.810
4.870
4.530
4.800
92,203
+0.05(+1.05%)
Mar 18, 2024
4.990
5.124
4.750
4.750
67,863
-0.25(-5.00%)
Mar 15, 2024
4.810
5.045
4.810
5.000
262,396
+0.49(+10.86%)
Mar 14, 2024
4.840
4.840
4.340
4.510
137,631
-0.35(-7.20%)
Mar 13, 2024
4.750
4.895
4.680
4.860
105,222
+0.11(+2.32%)
Mar 12, 2024
5.290
5.290
4.610
4.750
128,782
-0.41(-7.95%)
Mar 11, 2024
5.270
5.390
4.960
5.160
146,384
-0.08(-1.53%)
Mar 08, 2024
5.410
5.510
5.030
5.240
134,380
-0.08(-1.41%)
Mar 07, 2024
5.000
5.500
4.800
5.315
232,668
+0.32(+6.30%)
Mar 06, 2024
4.360
5.070
4.355
5.000
285,681
+0.75(+17.65%)
Mar 05, 2024
4.060
4.339
4.060
4.250
85,484
+0.15(+3.66%)
Mar 04, 2024
4.010
4.185
3.915
4.100
109,548
+0.14(+3.54%)
Mar 01, 2024
3.660
4.000
3.540
3.960
168,110
+0.29(+7.90%)
Feb 29, 2024
3.500
3.760
3.449
3.670
103,449
+0.20(+5.76%)
Feb 28, 2024
3.810
3.890
3.460
3.470
80,780
-0.33(-8.68%)
Feb 27, 2024
3.570
3.920
3.540
3.800
137,566
+0.09(+2.43%)
Feb 26, 2024
3.840
3.840
3.650
3.710
55,409
-0.13(-3.39%)
Feb 23, 2024
3.960
3.960
3.580
3.840
119,598
-0.10(-2.66%)
Feb 22, 2024
4.110
4.270
3.930
3.945
79,822
-0.22(-5.17%)
Feb 21, 2024
4.610
4.610
4.015
4.160
4,177,183
-0.45(-9.76%)
Feb 20, 2024
4.660
4.752
4.561
4.610
74,383
-0.09(-1.91%)
Feb 16, 2024
4.680
4.880
4.680
4.700
108,670
-0.01(-0.21%)
Feb 15, 2024
4.560
4.730
4.400
4.710
124,374
+0.22(+4.90%)
Feb 14, 2024
4.530
4.530
4.380
4.490
67,119
+0.06(+1.35%)
Feb 13, 2024
4.500
4.690
4.330
4.430
151,278
-0.23(-4.94%)
Feb 12, 2024
4.320
4.730
4.110
4.660
227,382
+0.36(+8.37%)
Feb 09, 2024
4.400
4.480
4.110
4.300
170,028
-0.15(-3.37%)
Feb 08, 2024
4.490
4.570
4.400
4.450
202,769
-0.11(-2.41%)
Feb 07, 2024
4.470
4.650
4.340
4.560
192,357
+0.01(+0.22%)
Feb 06, 2024
4.010
4.700
3.970
4.550
278,615
+0.51(+12.62%)
Feb 05, 2024
3.960
4.310
3.720
4.040
291,629
+0.05(+1.25%)
Feb 02, 2024
4.200
4.245
3.930
3.990
456,438
-0.24(-5.67%)
Feb 01, 2024
4.220
4.680
4.180
4.230
225,536
-0.05(-1.17%)
Jan 31, 2024
4.300
4.450
4.090
4.280
532,789
-0.09(-2.06%)
Jan 30, 2024
4.210
4.420
4.130
4.370
131,963
+0.08(+1.86%)
Jan 29, 2024
4.150
4.320
4.030
4.290
137,400
+0.07(+1.66%)
Jan 26, 2024
4.310
4.335
4.160
4.220
69,975
-0.11(-2.54%)
Jan 25, 2024
4.160
4.455
4.120
4.330
136,669
+0.20(+4.84%)
Jan 24, 2024
4.110
4.360
3.910
4.130
106,162
+0.03(+0.73%)
Jan 23, 2024
4.130
4.180
3.900
4.100
150,260
-0.02(-0.49%)
Jan 22, 2024
3.810
4.160
3.800
4.120
175,231
+0.29(+7.57%)
Jan 19, 2024
3.840
3.880
3.760
3.830
81,655
-0.03(-0.78%)
Jan 18, 2024
3.850
3.950
3.760
3.860
139,105
+0.06(+1.58%)
Jan 17, 2024
3.540
3.890
3.500
3.800
156,090
+0.13(+3.54%)
Jan 16, 2024
3.810
3.930
3.634
3.670
114,090
-0.17(-4.43%)
Jan 12, 2024
4.000
4.040
3.650
3.840
123,699
-0.21(-5.19%)
Jan 11, 2024
3.900
4.160
3.700
4.050
144,981
+0.10(+2.53%)
Jan 10, 2024
3.660
3.990
3.530
3.950
187,290
+0.31(+8.52%)
Jan 09, 2024
3.580
3.890
3.410
3.640
159,195
+0.07(+1.96%)
Jan 08, 2024
3.180
3.610
3.100
3.570
84,092
+0.38(+11.91%)
Jan 05, 2024
3.260
3.350
3.160
3.190
101,164
-0.11(-3.33%)
Jan 04, 2024
3.270
3.340
3.210
3.300
102,556
-0.03(-0.90%)
Jan 03, 2024
3.630
3.740
3.270
3.330
195,569
-0.31(-8.52%)
Jan 02, 2024
3.310
3.750
3.240
3.640
228,188
+0.32(+9.64%)
Dec 29, 2023
3.140
3.359
3.120
3.320
182,232
+0.22(+7.10%)
Dec 28, 2023
3.010
3.160
2.990
3.100
112,913
+0.06(+1.97%)
Dec 27, 2023
2.920
3.070
2.880
3.040
83,150
+0.16(+5.56%)
Dec 26, 2023
2.530
2.920
2.490
2.880
191,249
+0.46(+19.01%)
Dec 22, 2023
2.340
2.460
2.310
2.420
150,343
+0.09(+3.86%)
Dec 21, 2023
2.370
2.450
2.260
2.330
72,865
+0.01(+0.43%)
Dec 20, 2023
2.380
2.585
2.280
2.320
221,695
-0.08(-3.33%)
Dec 19, 2023
2.540
2.659
2.303
2.400
194,441
-0.15(-5.88%)
Dec 18, 2023
2.920
3.010
2.512
2.550
295,321
-0.36(-12.37%)
Dec 15, 2023
2.750
3.030
2.650
2.910
456,509
+0.21(+7.78%)
Dec 14, 2023
2.660
2.770
2.580
2.700
133,909
+0.04(+1.50%)
Dec 13, 2023
2.690
2.700
2.410
2.660
149,295
+0.03(+1.14%)
Dec 12, 2023
2.350
2.700
2.260
2.630
165,394
+0.28(+11.91%)
Dec 11, 2023
2.380
2.442
2.140
2.350
234,499
-0.03(-1.26%)
Dec 08, 2023
2.380
2.410
2.160
2.380
178,050
+0.05(+2.15%)
Dec 07, 2023
2.190
2.400
2.070
2.330
254,774
+0.18(+8.37%)
Dec 06, 2023
1.710
2.290
1.600
2.150
1,144,833
+0.57(+36.08%)
Dec 05, 2023
1.620
1.760
1.570
1.580
154,039
-0.03(-1.86%)
Dec 04, 2023
1.390
1.670
1.380
1.610
135,960
+0.19(+13.38%)
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.