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
First Wave Biopharma Inc
(NQ:
FWBI
)
2.960
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 29, 2024
7.890
8.430
7.665
7.890
166,565
+0.29(+3.82%)
Feb 28, 2024
6.850
7.680
6.700
7.600
208,837
+0.70(+10.14%)
Feb 27, 2024
6.010
6.910
5.980
6.900
271,169
+0.96(+16.16%)
Feb 26, 2024
5.800
6.000
5.700
5.940
86,439
+0.08(+1.37%)
Feb 23, 2024
5.100
6.000
5.000
5.860
190,433
+0.76(+14.90%)
Feb 22, 2024
5.040
5.250
4.962
5.100
31,628
+0.14(+2.82%)
Feb 21, 2024
5.130
5.200
4.960
4.960
25,001
-0.21(-4.06%)
Feb 20, 2024
5.240
5.500
5.150
5.170
46,687
-0.06(-1.15%)
Feb 16, 2024
5.100
5.250
5.053
5.230
38,973
+0.08(+1.55%)
Feb 15, 2024
5.200
5.319
5.010
5.150
59,077
-0.05(-0.96%)
Feb 14, 2024
5.060
5.200
4.900
5.200
38,782
+0.21(+4.21%)
Feb 13, 2024
5.480
5.500
4.990
4.990
44,738
-0.50(-9.11%)
Feb 12, 2024
5.410
5.552
5.100
5.490
82,643
+0.06(+1.10%)
Feb 09, 2024
5.380
5.630
5.270
5.430
65,641
+0.05(+0.93%)
Feb 08, 2024
5.450
5.650
5.163
5.380
95,645
-0.19(-3.41%)
Feb 07, 2024
5.050
5.650
5.050
5.570
106,639
+0.48(+9.43%)
Feb 06, 2024
5.050
5.140
4.910
5.090
24,790
-0.06(-1.17%)
Feb 05, 2024
5.050
5.160
4.884
5.150
57,900
+0.01(+0.19%)
Feb 02, 2024
5.200
5.220
4.901
5.140
95,952
+0.00(+0.00%)
Feb 01, 2024
5.250
5.590
4.950
5.140
159,476
-0.16(-3.02%)
Jan 31, 2024
4.710
5.798
4.658
5.300
339,754
+0.49(+10.19%)
Jan 30, 2024
4.740
5.000
4.500
4.810
81,808
-0.06(-1.23%)
Jan 29, 2024
4.800
5.497
4.700
4.870
283,683
-0.08(-1.62%)
Jan 26, 2024
4.060
5.300
4.060
4.950
579,416
+0.86(+21.03%)
Jan 25, 2024
3.600
4.090
3.420
4.090
243,023
+0.49(+13.61%)
Jan 24, 2024
3.830
3.900
3.505
3.600
179,270
+0.00(+0.00%)
Jan 23, 2024
3.450
3.670
3.450
3.600
164,367
+0.13(+3.75%)
Jan 22, 2024
3.450
3.674
3.360
3.470
65,660
+0.01(+0.29%)
Jan 19, 2024
3.700
3.970
3.400
3.460
253,845
-0.30(-7.98%)
Jan 18, 2024
3.770
3.930
3.640
3.760
88,003
-0.08(-2.08%)
Jan 17, 2024
3.800
3.958
3.680
3.840
77,852
-0.02(-0.52%)
Jan 16, 2024
4.000
4.060
3.816
3.860
82,059
-0.19(-4.69%)
Jan 12, 2024
4.200
4.290
4.011
4.050
78,724
-0.24(-5.59%)
Jan 11, 2024
4.470
4.549
4.180
4.290
116,167
-0.16(-3.60%)
Jan 10, 2024
4.750
4.950
4.410
4.450
190,700
-0.44(-9.00%)
Jan 09, 2024
5.070
5.230
4.800
4.890
233,287
-0.40(-7.56%)
Jan 08, 2024
5.200
5.670
5.100
5.290
221,616
-0.28(-5.03%)
Jan 05, 2024
5.080
5.990
5.080
5.570
830,873
+0.13(+2.39%)
Jan 04, 2024
4.900
5.730
4.850
5.440
767,461
-0.02(-0.37%)
Jan 03, 2024
5.130
6.150
4.770
5.460
7,817,365
+1.64(+42.93%)
Jan 02, 2024
4.150
4.150
3.820
3.820
1,165,371
-0.38(-9.05%)
Dec 29, 2023
4.620
4.700
4.200
4.200
376,781
-0.49(-10.45%)
Dec 28, 2023
5.200
6.350
4.370
4.690
2,463,506
-0.84(-15.19%)
Dec 27, 2023
12.98
14.51
5.370
5.530
26,428,348
+1.84(+49.86%)
Dec 26, 2023
3.880
3.880
3.690
3.690
22,181
-0.23(-5.99%)
Dec 22, 2023
3.630
4.000
3.630
3.925
78,619
+0.30(+8.43%)
Dec 21, 2023
3.790
3.790
3.508
3.620
29,799
-0.03(-0.82%)
Dec 20, 2023
3.400
3.940
3.100
3.650
128,505
+0.10(+2.82%)
Dec 19, 2023
3.520
3.800
2.750
3.550
239,780
+0.11(+3.20%)
Dec 18, 2023
4.500
4.650
3.420
3.440
185,709
+3.22(+1457.27%)
Dec 15, 2023
0.2670
0.2750
0.2209
0.2209
665,356
-0.03(-13.37%)
Dec 14, 2023
0.2900
0.2948
0.2510
0.2550
742,833
-0.05(-16.78%)
Dec 13, 2023
0.3154
0.3154
0.2850
0.3064
277,462
-0.00(-1.16%)
Dec 12, 2023
0.3045
0.3104
0.2960
0.3100
173,612
+0.01(+3.33%)
Dec 11, 2023
0.3278
0.3299
0.3000
0.3000
270,170
-0.03(-7.69%)
Dec 08, 2023
0.3118
0.3250
0.3002
0.3250
187,726
+0.01(+1.88%)
Dec 07, 2023
0.3160
0.3200
0.3000
0.3190
201,339
-0.01(-1.54%)
Dec 06, 2023
0.3300
0.3354
0.3151
0.3240
528,160
-0.01(-1.52%)
Dec 05, 2023
0.3188
0.3320
0.3100
0.3290
296,119
-0.00(-0.30%)
Dec 04, 2023
0.2900
0.3389
0.2890
0.3300
592,014
+0.05(+15.79%)
Dec 01, 2023
0.2667
0.2950
0.2510
0.2850
1,017,545
+0.01(+3.64%)
Nov 30, 2023
0.2530
0.2800
0.2450
0.2750
533,675
+0.04(+14.58%)
Nov 29, 2023
0.2400
0.2434
0.2400
0.2400
90,051
+0.01(+4.35%)
Nov 28, 2023
0.2400
0.2499
0.2250
0.2300
269,168
-0.01(-2.38%)
Nov 27, 2023
0.2490
0.2490
0.2310
0.2356
129,514
-0.01(-5.04%)
Nov 24, 2023
0.2444
0.2550
0.2340
0.2481
123,270
-0.00(-1.55%)
Nov 22, 2023
0.2319
0.2700
0.2220
0.2520
409,233
-0.02(-5.62%)
Nov 21, 2023
0.2800
0.2800
0.2600
0.2670
140,061
+0.00(+0.00%)
Nov 20, 2023
0.2660
0.2800
0.2600
0.2670
326,341
+0.00(+0.53%)
Nov 17, 2023
0.2700
0.2700
0.2570
0.2656
385,908
-0.00(-1.63%)
Nov 16, 2023
0.2614
0.2840
0.2614
0.2700
223,275
+0.00(+0.30%)
Nov 15, 2023
0.2700
0.2789
0.2552
0.2692
297,040
-0.01(-3.86%)
Nov 14, 2023
0.2703
0.2850
0.2681
0.2800
245,534
+0.00(+0.72%)
Nov 13, 2023
0.2800
0.2800
0.2605
0.2780
234,366
+0.00(+0.58%)
Nov 10, 2023
0.2793
0.2800
0.2755
0.2764
190,905
-0.01(-2.16%)
Nov 09, 2023
0.2933
0.2933
0.2800
0.2825
220,432
-0.01(-2.25%)
Nov 08, 2023
0.2866
0.2933
0.2801
0.2890
73,364
+0.00(+1.40%)
Nov 07, 2023
0.2901
0.2950
0.2800
0.2850
174,561
-0.01(-1.72%)
Nov 06, 2023
0.3000
0.3148
0.2878
0.2900
205,009
-0.02(-7.73%)
Nov 03, 2023
0.2988
0.3177
0.2988
0.3143
85,976
+0.01(+2.05%)
Nov 02, 2023
0.2800
0.3100
0.2801
0.3080
356,341
+0.02(+7.77%)
Nov 01, 2023
0.2800
0.2900
0.2815
0.2858
23,991
-0.00(-1.00%)
Oct 31, 2023
0.2800
0.2900
0.2800
0.2887
50,046
+0.01(+2.92%)
Oct 30, 2023
0.2850
0.2900
0.2800
0.2805
95,359
+0.00(+0.18%)
Oct 27, 2023
0.2800
0.2900
0.2800
0.2800
126,005
-0.01(-3.11%)
Oct 26, 2023
0.2800
0.2950
0.2800
0.2890
121,856
-0.01(-2.03%)
Oct 25, 2023
0.2960
0.2989
0.2860
0.2950
145,555
-0.01(-1.67%)
Oct 24, 2023
0.2900
0.3100
0.2900
0.3000
140,393
+0.01(+2.04%)
Oct 23, 2023
0.3070
0.3070
0.2834
0.2940
156,092
+0.01(+1.73%)
Oct 20, 2023
0.3000
0.3080
0.2800
0.2890
258,086
-0.01(-3.18%)
Oct 19, 2023
0.3100
0.3100
0.2892
0.2985
255,079
-0.01(-3.71%)
Oct 18, 2023
0.3443
0.3443
0.3000
0.3100
468,877
-0.03(-7.74%)
Oct 17, 2023
0.3500
0.3500
0.3310
0.3360
236,749
-0.01(-3.48%)
Oct 16, 2023
0.3400
0.3500
0.3313
0.3481
499,416
-0.00(-0.68%)
Oct 13, 2023
0.3701
0.3800
0.3334
0.3505
779,531
-0.03(-7.52%)
Oct 12, 2023
0.3136
0.4000
0.3100
0.3790
4,232,498
+0.06(+18.07%)
Oct 11, 2023
0.3100
0.3300
0.2925
0.3210
367,722
+0.01(+4.25%)
Oct 10, 2023
0.2994
0.3100
0.2915
0.3079
215,000
-0.00(-0.71%)
Oct 09, 2023
0.3233
0.3233
0.3000
0.3101
217,570
-0.02(-6.03%)
Oct 06, 2023
0.3013
0.3390
0.2950
0.3300
741,827
+0.03(+10.37%)
Oct 05, 2023
0.3053
0.3053
0.2900
0.2990
191,139
+0.00(+0.67%)
Oct 04, 2023
0.3010
0.3100
0.2900
0.2970
232,368
-0.01(-1.66%)
Oct 03, 2023
0.2994
0.3070
0.2906
0.3020
289,875
+0.01(+2.10%)
Oct 02, 2023
0.3000
0.3042
0.2800
0.2958
227,215
+0.01(+2.00%)
Sep 29, 2023
0.3023
0.3199
0.2900
0.2900
510,725
-0.01(-3.30%)
Sep 28, 2023
0.2850
0.3000
0.2850
0.2999
462,621
-0.00(-0.03%)
Sep 27, 2023
0.3200
0.3210
0.2750
0.3000
764,737
-0.01(-2.63%)
Sep 26, 2023
0.3118
0.3379
0.3021
0.3081
532,442
-0.02(-5.17%)
Sep 25, 2023
0.3500
0.3300
0.3102
0.3249
668,472
-0.02(-6.85%)
Sep 22, 2023
0.3500
0.3660
0.3351
0.3488
549,519
-0.01(-2.84%)
Sep 21, 2023
0.3300
0.3882
0.3303
0.3590
719,903
+0.00(+1.13%)
Sep 20, 2023
0.3600
0.3800
0.3500
0.3550
668,048
-0.01(-1.66%)
Sep 19, 2023
0.3900
0.3949
0.3500
0.3610
1,265,886
-0.03(-7.20%)
Sep 18, 2023
0.3990
0.4199
0.3800
0.3890
2,136,865
-0.05(-11.59%)
Sep 15, 2023
0.4700
0.5038
0.4000
0.4400
5,066,252
-0.07(-13.39%)
Sep 14, 2023
0.9100
1.110
0.4821
0.5080
131,327,328
+0.07(+16.75%)
Sep 13, 2023
0.3972
0.4448
0.3830
0.4351
429,442
+0.03(+8.61%)
Sep 12, 2023
0.4061
0.4199
0.3775
0.4006
340,389
-0.00(-0.64%)
Sep 11, 2023
0.4196
0.4296
0.3900
0.4032
515,633
-0.01(-2.89%)
Sep 08, 2023
0.4600
0.4600
0.4083
0.4152
417,228
-0.04(-9.50%)
Sep 07, 2023
0.3995
0.4588
0.3910
0.4588
1,412,024
+0.03(+6.77%)
Sep 06, 2023
0.4200
0.4400
0.3600
0.4297
2,921,169
-0.02(-4.51%)
Sep 05, 2023
0.3182
0.7898
0.2733
0.4500
65,823,368
+0.16(+55.17%)
Sep 01, 2023
0.3180
0.3180
0.2850
0.2900
486,083
-0.02(-6.45%)
Aug 31, 2023
0.3050
0.3100
0.2900
0.3100
185,086
+0.01(+3.33%)
Aug 30, 2023
0.3300
0.3280
0.2733
0.3000
539,581
-0.01(-3.04%)
Aug 29, 2023
0.3350
0.3998
0.3000
0.3094
977,893
-0.02(-5.67%)
Aug 28, 2023
0.3250
0.3347
0.3127
0.3280
169,501
+0.00(+0.92%)
Aug 25, 2023
0.3400
0.3500
0.3200
0.3250
131,601
-0.01(-1.81%)
Aug 24, 2023
0.3600
0.3679
0.3300
0.3310
126,972
-0.01(-3.58%)
Aug 23, 2023
0.3559
0.3600
0.3399
0.3433
112,385
-0.01(-1.91%)
Aug 22, 2023
0.3800
0.3800
0.3420
0.3500
153,219
-0.01(-1.41%)
Aug 21, 2023
0.3800
0.4086
0.3513
0.3550
139,804
-0.01(-2.85%)
Aug 18, 2023
0.4000
0.4000
0.3600
0.3654
162,363
-0.03(-8.65%)
Aug 17, 2023
0.4100
0.4110
0.3900
0.4000
160,342
-0.00(-0.10%)
Aug 16, 2023
0.4118
0.4350
0.4004
0.4004
166,492
-0.02(-5.41%)
Aug 15, 2023
0.4224
0.4399
0.4050
0.4233
124,262
+0.00(+0.21%)
Aug 14, 2023
0.4300
0.4499
0.4223
0.4224
137,229
-0.00(-1.05%)
Aug 11, 2023
0.4300
0.4390
0.4050
0.4269
127,740
+0.03(+6.72%)
Aug 10, 2023
0.4725
0.4726
0.4000
0.4000
177,912
-0.07(-14.71%)
Aug 09, 2023
0.4700
0.4792
0.4448
0.4690
166,564
+0.01(+1.47%)
Aug 08, 2023
0.4900
0.5000
0.4500
0.4622
181,233
-0.02(-3.53%)
Aug 07, 2023
0.5300
0.5300
0.4650
0.4791
190,499
-0.04(-7.69%)
Aug 04, 2023
0.5300
0.5300
0.5000
0.5190
80,236
-0.00(-0.08%)
Aug 03, 2023
0.5100
0.5224
0.5030
0.5194
92,312
-0.00(-0.12%)
Aug 02, 2023
0.5300
0.5388
0.4800
0.5200
239,227
+0.00(+0.19%)
Aug 01, 2023
0.5320
0.5500
0.5000
0.5190
371,669
-0.03(-5.17%)
Jul 31, 2023
0.5740
0.5740
0.5233
0.5473
136,099
-0.00(-0.49%)
Jul 28, 2023
0.5610
0.5767
0.5200
0.5500
137,036
-0.01(-1.79%)
Jul 27, 2023
0.5600
0.5700
0.5299
0.5600
149,761
-0.01(-1.75%)
Jul 26, 2023
0.5836
0.6000
0.5497
0.5700
186,107
-0.00(-0.70%)
Jul 25, 2023
0.6200
0.6200
0.5740
0.5740
242,802
-0.04(-6.06%)
Jul 24, 2023
0.6400
0.6600
0.5900
0.6110
189,537
-0.03(-4.08%)
Jul 21, 2023
0.6730
0.6999
0.6116
0.6370
358,857
-0.03(-5.07%)
Jul 20, 2023
0.6972
0.7165
0.6500
0.6710
309,349
-0.03(-4.01%)
Jul 19, 2023
0.5801
0.7200
0.5801
0.6990
1,407,082
+0.01(+1.29%)
Jul 18, 2023
0.6951
0.7600
0.6713
0.6901
842,068
-0.12(-14.81%)
Jul 17, 2023
0.9300
0.9302
0.8100
0.8101
723,944
-0.14(-14.73%)
Jul 14, 2023
0.9200
0.9600
0.9100
0.9500
477,978
+0.04(+4.97%)
Jul 13, 2023
0.7900
1.180
0.7900
0.9050
3,074,949
-0.44(-32.46%)
Jul 12, 2023
1.480
1.520
1.300
1.340
1,209,457
-0.14(-9.46%)
Jul 11, 2023
1.430
1.490
1.420
1.480
162,994
+0.01(+0.68%)
Jul 10, 2023
1.420
1.470
1.350
1.470
443,560
+0.06(+4.26%)
Jul 07, 2023
1.460
1.460
1.370
1.410
286,338
-0.03(-2.08%)
Jul 06, 2023
1.500
1.500
1.420
1.440
139,807
-0.08(-5.26%)
Jul 05, 2023
1.510
1.540
1.460
1.520
113,229
+0.00(+0.00%)
Jul 03, 2023
1.600
1.650
1.450
1.520
318,700
-0.08(-5.00%)
Jun 30, 2023
1.630
1.630
1.570
1.600
118,970
+0.00(+0.00%)
Jun 29, 2023
1.540
1.640
1.480
1.600
350,867
+0.05(+3.23%)
Jun 28, 2023
1.610
1.610
1.490
1.550
169,096
-0.03(-1.90%)
Jun 27, 2023
1.660
1.690
1.580
1.580
186,281
-0.11(-6.51%)
Jun 26, 2023
1.660
1.730
1.600
1.690
190,920
+0.05(+3.05%)
Jun 23, 2023
1.680
1.750
1.600
1.640
228,881
+0.00(+0.00%)
Jun 22, 2023
1.690
1.740
1.630
1.640
214,808
-0.10(-5.75%)
Jun 21, 2023
1.750
1.750
1.615
1.740
318,895
-0.05(-2.79%)
Jun 20, 2023
1.780
1.870
1.719
1.790
404,611
+0.03(+1.70%)
Jun 16, 2023
1.770
1.840
1.650
1.760
578,346
-0.14(-7.37%)
Jun 15, 2023
1.780
1.950
1.620
1.900
1,480,015
-0.98(-34.03%)
May 08, 2023
2.710
2.880
2.710
2.880
26,160
+0.10(+3.60%)
May 05, 2023
2.730
2.810
2.670
2.780
13,980
-0.01(-0.36%)
May 04, 2023
2.680
2.795
2.629
2.790
28,973
+0.16(+6.08%)
May 03, 2023
2.530
2.740
2.530
2.630
33,752
+0.03(+1.15%)
May 02, 2023
2.874
2.874
2.600
2.600
33,742
-0.20(-7.14%)
May 01, 2023
2.800
2.900
2.770
2.800
54,068
-0.11(-3.78%)
Apr 28, 2023
2.870
3.250
2.820
2.910
147,792
+0.08(+2.83%)
Apr 27, 2023
2.890
2.920
2.820
2.830
16,364
-0.02(-0.70%)
Apr 26, 2023
2.840
3.000
2.820
2.850
54,375
+0.07(+2.52%)
Apr 25, 2023
2.800
2.975
2.660
2.780
143,102
+0.00(+0.18%)
Apr 24, 2023
2.760
2.820
2.700
2.775
27,957
+0.00(+0.18%)
Apr 21, 2023
2.700
2.840
2.700
2.770
46,119
+0.07(+2.59%)
Apr 20, 2023
2.570
2.740
2.570
2.700
54,133
+0.13(+5.05%)
Apr 19, 2023
2.420
2.684
2.410
2.570
57,632
+0.16(+6.64%)
Apr 18, 2023
2.590
2.599
2.340
2.410
93,583
-0.25(-9.40%)
Apr 17, 2023
2.580
3.650
2.580
2.660
885,649
+0.02(+0.76%)
Apr 14, 2023
2.370
2.950
2.330
2.640
161,662
+0.34(+14.78%)
Apr 13, 2023
2.250
2.510
2.250
2.300
46,831
-0.01(-0.43%)
Apr 12, 2023
2.420
2.480
2.310
2.310
24,909
+0.00(+0.00%)
Apr 11, 2023
2.500
2.550
2.310
2.310
31,338
-0.12(-4.94%)
Apr 10, 2023
2.450
2.500
2.357
2.430
17,525
+0.01(+0.41%)
Apr 06, 2023
2.300
2.490
2.300
2.420
48,164
+0.14(+6.14%)
Apr 05, 2023
2.350
2.460
2.210
2.280
91,137
-0.41(-15.24%)
Apr 04, 2023
2.420
3.220
2.420
2.690
638,012
+0.27(+11.16%)
Apr 03, 2023
2.570
2.700
2.400
2.420
58,408
-0.26(-9.70%)
Mar 31, 2023
2.660
2.870
2.590
2.680
29,417
+0.08(+3.08%)
Mar 30, 2023
2.600
2.700
2.490
2.600
26,135
+0.11(+4.42%)
Mar 29, 2023
2.780
2.820
2.490
2.490
67,703
-0.22(-8.12%)
Mar 28, 2023
2.940
3.000
2.680
2.710
53,702
-0.29(-9.67%)
Mar 27, 2023
3.020
3.090
2.900
3.000
25,661
-0.03(-0.99%)
Mar 24, 2023
3.100
3.180
3.010
3.030
8,792
-0.08(-2.57%)
Mar 23, 2023
3.290
3.290
3.000
3.110
26,744
+0.06(+1.97%)
Mar 22, 2023
3.400
3.400
3.040
3.050
46,770
-0.16(-4.98%)
Mar 21, 2023
3.100
3.274
3.090
3.210
52,693
+0.12(+3.88%)
Mar 20, 2023
3.030
3.188
3.000
3.090
36,250
+0.02(+0.65%)
Mar 17, 2023
3.120
3.120
3.000
3.070
26,478
-0.02(-0.65%)
Mar 16, 2023
2.960
3.100
2.824
3.090
44,430
+0.11(+3.69%)
Mar 15, 2023
2.790
2.990
2.790
2.980
39,027
+0.18(+6.43%)
Mar 14, 2023
2.940
2.960
2.760
2.800
36,647
-0.28(-9.09%)
Mar 13, 2023
3.740
3.750
3.031
3.080
143,377
-0.62(-16.76%)
Mar 10, 2023
3.680
3.774
3.600
3.700
71,845
-0.08(-2.12%)
Mar 09, 2023
4.030
4.250
3.675
3.780
734,535
+0.23(+6.48%)
Mar 08, 2023
3.600
3.649
3.510
3.550
21,203
+0.00(+0.00%)
Mar 07, 2023
3.650
3.775
3.550
3.550
33,091
-0.13(-3.53%)
Mar 06, 2023
3.660
3.800
3.600
3.680
23,455
-0.04(-1.08%)
Mar 03, 2023
3.640
3.890
3.560
3.720
29,295
+0.12(+3.33%)
Mar 02, 2023
3.550
3.610
3.500
3.600
23,373
+0.02(+0.56%)
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.