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
Aptevo Therapeutics Inc
(NQ:
APVO
)
0.7400
-0.0110 (-1.46%)
Streaming Delayed Price
Updated: 10:37 AM EDT, May 23, 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 (%)
Mar 28, 2024
4.050
4.998
3.950
4.690
304,555
+0.63(+15.52%)
Mar 27, 2024
4.020
4.100
3.880
4.060
41,120
+0.05(+1.25%)
Mar 26, 2024
3.920
4.086
3.810
4.010
23,996
+0.00(+0.00%)
Mar 25, 2024
4.590
4.590
3.975
4.010
76,338
-0.55(-12.06%)
Mar 22, 2024
4.640
4.830
4.440
4.560
36,668
+0.08(+1.79%)
Mar 21, 2024
5.030
5.040
4.470
4.480
154,777
-0.66(-12.84%)
Mar 20, 2024
5.490
5.500
4.990
5.140
100,348
+0.11(+2.19%)
Mar 19, 2024
5.170
5.357
4.980
5.030
71,728
+0.05(+1.00%)
Mar 18, 2024
5.430
5.604
4.800
4.980
83,328
-0.44(-8.12%)
Mar 15, 2024
5.040
5.589
4.930
5.420
139,210
+0.38(+7.54%)
Mar 14, 2024
4.880
5.140
4.550
5.040
111,465
+0.08(+1.61%)
Mar 13, 2024
4.320
5.659
4.250
4.960
311,495
+0.89(+21.87%)
Mar 12, 2024
4.470
4.600
4.050
4.070
104,764
-0.33(-7.50%)
Mar 11, 2024
5.170
5.323
4.350
4.400
203,383
-0.79(-15.22%)
Mar 08, 2024
5.950
6.490
5.120
5.190
255,122
-1.41(-21.36%)
Mar 07, 2024
7.650
10.80
6.340
6.600
3,623,656
+0.20(+3.12%)
Mar 06, 2024
5.790
6.750
5.349
6.400
160,720
+6.27(+4845.90%)
Mar 05, 2024
0.1456
0.1456
0.1250
0.1294
1,076,362
-0.01(-8.55%)
Mar 04, 2024
0.1480
0.1548
0.1300
0.1415
1,904,943
-0.02(-13.72%)
Mar 01, 2024
0.1700
0.1700
0.1531
0.1640
461,548
-0.01(-3.53%)
Feb 29, 2024
0.1552
0.1800
0.1510
0.1700
1,397,177
+0.01(+9.18%)
Feb 28, 2024
0.1522
0.1700
0.1500
0.1557
1,018,671
+0.01(+4.57%)
Feb 27, 2024
0.1459
0.1550
0.1340
0.1489
344,720
+0.01(+4.34%)
Feb 26, 2024
0.1460
0.1460
0.1370
0.1427
168,535
+0.01(+5.70%)
Feb 23, 2024
0.1470
0.1470
0.1250
0.1350
467,488
-0.00(-2.88%)
Feb 22, 2024
0.1490
0.1500
0.1360
0.1390
275,888
-0.01(-4.14%)
Feb 21, 2024
0.1516
0.1528
0.1440
0.1450
246,500
+0.00(+0.69%)
Feb 20, 2024
0.1502
0.1551
0.1400
0.1440
418,251
-0.01(-5.82%)
Feb 16, 2024
0.1585
0.1585
0.1500
0.1529
163,919
-0.00(-2.61%)
Feb 15, 2024
0.1485
0.1590
0.1450
0.1570
180,091
+0.01(+3.97%)
Feb 14, 2024
0.1500
0.1600
0.1474
0.1510
217,212
-0.00(-0.59%)
Feb 13, 2024
0.1530
0.1599
0.1462
0.1519
315,182
-0.00(-1.36%)
Feb 12, 2024
0.1600
0.1600
0.1500
0.1540
287,883
-0.00(-1.60%)
Feb 09, 2024
0.1456
0.1614
0.1434
0.1565
409,921
+0.01(+6.46%)
Feb 08, 2024
0.1600
0.1600
0.1455
0.1470
266,978
-0.01(-3.92%)
Feb 07, 2024
0.1595
0.1617
0.1500
0.1530
375,599
-0.00(-0.91%)
Feb 06, 2024
0.1576
0.1617
0.1494
0.1544
392,326
+0.00(+0.92%)
Feb 05, 2024
0.1612
0.1620
0.1500
0.1530
295,337
-0.01(-4.38%)
Feb 02, 2024
0.1517
0.1600
0.1405
0.1600
272,004
+0.01(+4.58%)
Feb 01, 2024
0.1635
0.1695
0.1520
0.1530
531,309
-0.01(-5.90%)
Jan 31, 2024
0.1517
0.1681
0.1517
0.1626
418,277
+0.00(+2.91%)
Jan 30, 2024
0.1518
0.1614
0.1510
0.1580
238,096
-0.00(-0.63%)
Jan 29, 2024
0.1553
0.1600
0.1450
0.1590
225,113
+0.01(+4.47%)
Jan 26, 2024
0.1591
0.1649
0.1465
0.1522
464,562
-0.00(-1.81%)
Jan 25, 2024
0.1554
0.1637
0.1490
0.1550
511,553
+0.00(+0.65%)
Jan 24, 2024
0.1539
0.1600
0.1466
0.1540
308,726
+0.01(+3.36%)
Jan 23, 2024
0.1520
0.1563
0.1474
0.1490
220,402
-0.00(-1.97%)
Jan 22, 2024
0.1663
0.1712
0.1503
0.1520
495,938
-0.01(-6.40%)
Jan 19, 2024
0.1594
0.1626
0.1500
0.1624
612,652
+0.01(+6.28%)
Jan 18, 2024
0.1550
0.1648
0.1500
0.1528
156,748
-0.00(-1.99%)
Jan 17, 2024
0.1470
0.1640
0.1400
0.1559
711,141
+0.01(+7.15%)
Jan 16, 2024
0.1600
0.1638
0.1350
0.1455
429,944
-0.01(-8.49%)
Jan 12, 2024
0.1675
0.1691
0.1585
0.1590
193,220
-0.00(-0.25%)
Jan 11, 2024
0.1700
0.1700
0.1530
0.1594
268,263
-0.01(-4.32%)
Jan 10, 2024
0.1700
0.1705
0.1611
0.1666
147,982
-0.00(-1.77%)
Jan 09, 2024
0.1700
0.1770
0.1610
0.1696
298,927
-0.00(-0.82%)
Jan 08, 2024
0.1799
0.1799
0.1700
0.1710
392,106
-0.01(-3.39%)
Jan 05, 2024
0.1795
0.1797
0.1700
0.1770
381,175
+0.00(+0.17%)
Jan 04, 2024
0.1734
0.1786
0.1720
0.1767
149,602
+0.00(+0.86%)
Jan 03, 2024
0.1700
0.1798
0.1700
0.1752
256,244
-0.00(-1.57%)
Jan 02, 2024
0.1872
0.1872
0.1750
0.1780
447,206
-0.00(-1.66%)
Dec 29, 2023
0.1890
0.1890
0.1755
0.1810
402,479
-0.01(-4.44%)
Dec 28, 2023
0.1900
0.1970
0.1811
0.1894
547,069
+0.00(+0.48%)
Dec 27, 2023
0.1875
0.1967
0.1819
0.1885
437,171
-0.00(-0.74%)
Dec 26, 2023
0.1822
0.1912
0.1811
0.1899
394,297
-0.00(-0.63%)
Dec 22, 2023
0.1850
0.1971
0.1830
0.1911
313,524
+0.01(+3.30%)
Dec 21, 2023
0.1855
0.1891
0.1765
0.1850
216,972
+0.00(+0.00%)
Dec 20, 2023
0.1883
0.2070
0.1820
0.1850
881,410
-0.00(-2.58%)
Dec 19, 2023
0.1770
0.1915
0.1700
0.1899
827,072
+0.01(+7.29%)
Dec 18, 2023
0.1750
0.1800
0.1706
0.1770
109,321
+0.01(+2.91%)
Dec 15, 2023
0.1750
0.1840
0.1711
0.1720
409,077
-0.00(-2.27%)
Dec 14, 2023
0.1778
0.1831
0.1700
0.1760
222,705
+0.00(+0.57%)
Dec 13, 2023
0.1800
0.1900
0.1700
0.1750
315,719
-0.01(-6.07%)
Dec 12, 2023
0.1935
0.1935
0.1800
0.1863
306,629
-0.01(-2.97%)
Dec 11, 2023
0.1900
0.1990
0.1826
0.1920
639,023
+0.01(+5.26%)
Dec 08, 2023
0.1930
0.1930
0.1802
0.1824
196,744
-0.01(-5.35%)
Dec 07, 2023
0.1900
0.1990
0.1750
0.1927
464,647
+0.00(+1.42%)
Dec 06, 2023
0.1904
0.2000
0.1860
0.1900
352,644
-0.01(-3.55%)
Dec 05, 2023
0.1976
0.2000
0.1900
0.1970
343,991
-0.00(-1.10%)
Dec 04, 2023
0.1891
0.2008
0.1891
0.1992
297,197
+0.01(+4.90%)
Dec 01, 2023
0.1900
0.1950
0.1810
0.1899
291,207
+0.00(+1.55%)
Nov 30, 2023
0.2000
0.2000
0.1805
0.1870
328,013
-0.01(-6.22%)
Nov 29, 2023
0.1790
0.2089
0.1790
0.1994
514,013
+0.02(+11.40%)
Nov 28, 2023
0.1900
0.1949
0.1700
0.1790
228,537
-0.01(-2.88%)
Nov 27, 2023
0.1900
0.1925
0.1751
0.1843
216,166
-0.01(-4.26%)
Nov 24, 2023
0.1913
0.2009
0.1800
0.1925
216,691
+0.00(+1.32%)
Nov 22, 2023
0.2000
0.2042
0.1800
0.1900
347,063
-0.01(-3.01%)
Nov 21, 2023
0.2070
0.2090
0.1920
0.1959
195,754
-0.01(-3.02%)
Nov 20, 2023
0.2070
0.2070
0.1900
0.2020
310,470
+0.01(+6.32%)
Nov 17, 2023
0.1820
0.2159
0.1700
0.1900
1,006,721
+0.01(+4.40%)
Nov 16, 2023
0.1785
0.1948
0.1700
0.1820
646,218
-0.00(-1.62%)
Nov 15, 2023
0.1910
0.1971
0.1800
0.1850
341,277
-0.01(-3.14%)
Nov 14, 2023
0.1840
0.2099
0.1700
0.1910
929,194
+0.01(+6.82%)
Nov 13, 2023
0.1880
0.1900
0.1650
0.1788
428,309
+0.00(+1.02%)
Nov 10, 2023
0.1800
0.1903
0.1517
0.1770
1,550,053
-0.06(-24.03%)
Nov 09, 2023
0.2332
0.2477
0.2230
0.2330
509,378
-0.01(-2.51%)
Nov 08, 2023
0.2196
0.2603
0.2160
0.2390
1,168,381
+0.02(+8.64%)
Nov 07, 2023
0.2225
0.2367
0.2072
0.2200
703,869
-0.00(-1.35%)
Nov 06, 2023
0.2600
0.2641
0.2213
0.2230
759,380
-0.04(-14.30%)
Nov 03, 2023
0.2700
0.2740
0.2490
0.2602
1,118,128
-0.01(-3.31%)
Nov 02, 2023
0.2850
0.2980
0.2503
0.2691
799,558
-0.02(-6.89%)
Nov 01, 2023
0.2800
0.2956
0.2750
0.2890
313,728
+0.01(+2.99%)
Oct 31, 2023
0.3000
0.3091
0.2668
0.2806
267,454
-0.02(-6.47%)
Oct 30, 2023
0.3200
0.3156
0.3000
0.3000
192,653
-0.01(-3.54%)
Oct 27, 2023
0.3252
0.3399
0.3100
0.3110
227,017
-0.01(-3.77%)
Oct 26, 2023
0.3300
0.3442
0.3100
0.3232
266,069
-0.00(-0.68%)
Oct 25, 2023
0.3129
0.3300
0.3001
0.3254
251,752
+0.02(+7.71%)
Oct 24, 2023
0.3300
0.3320
0.3009
0.3021
303,639
-0.03(-7.90%)
Oct 23, 2023
0.3184
0.3480
0.3155
0.3280
294,582
-0.00(-0.06%)
Oct 20, 2023
0.3400
0.3498
0.3250
0.3282
205,193
-0.02(-4.59%)
Oct 19, 2023
0.3600
0.3766
0.3360
0.3440
737,754
-0.01(-2.36%)
Oct 18, 2023
0.3390
0.3649
0.3251
0.3523
975,990
+0.03(+9.75%)
Oct 17, 2023
0.3249
0.3300
0.3102
0.3210
468,537
+0.01(+1.90%)
Oct 16, 2023
0.3300
0.3414
0.3000
0.3150
700,989
-0.01(-1.56%)
Oct 13, 2023
0.3500
0.3522
0.3000
0.3200
1,260,160
-0.06(-15.79%)
Oct 12, 2023
0.3700
0.4900
0.3030
0.3800
8,881,899
+0.06(+19.69%)
Oct 11, 2023
0.3000
0.3525
0.2950
0.3175
779,072
+0.02(+5.83%)
Oct 10, 2023
0.3200
0.3400
0.2951
0.3000
296,962
-0.02(-4.76%)
Oct 09, 2023
0.3300
0.3450
0.3135
0.3150
126,972
-0.02(-4.55%)
Oct 06, 2023
0.3200
0.3300
0.3100
0.3300
62,276
+0.01(+4.10%)
Oct 05, 2023
0.3400
0.3443
0.3100
0.3170
92,207
-0.01(-2.94%)
Oct 04, 2023
0.3430
0.3430
0.3100
0.3266
114,083
-0.01(-3.37%)
Oct 03, 2023
0.3300
0.3400
0.3125
0.3380
106,856
-0.00(-0.91%)
Oct 02, 2023
0.3300
0.3411
0.3202
0.3411
218,601
+0.01(+3.36%)
Sep 29, 2023
0.3100
0.3300
0.3100
0.3300
27,910
+0.01(+4.60%)
Sep 28, 2023
0.3234
0.3479
0.3109
0.3155
78,104
-0.00(-0.32%)
Sep 27, 2023
0.3250
0.3250
0.3105
0.3165
78,860
+0.01(+2.10%)
Sep 26, 2023
0.3100
0.3380
0.3055
0.3100
106,024
+0.00(+0.00%)
Sep 25, 2023
0.3200
0.3377
0.3000
0.3100
187,758
-0.03(-10.14%)
Sep 22, 2023
0.3280
0.3500
0.3280
0.3450
62,296
+0.01(+2.99%)
Sep 21, 2023
0.3500
0.3569
0.3200
0.3350
84,900
-0.01(-4.29%)
Sep 20, 2023
0.3699
0.3699
0.3400
0.3500
108,747
-0.02(-5.41%)
Sep 19, 2023
0.3700
0.3800
0.3471
0.3700
225,693
-0.02(-4.10%)
Sep 18, 2023
0.3900
0.3999
0.3650
0.3858
76,128
-0.02(-3.79%)
Sep 15, 2023
0.3900
0.4090
0.3700
0.4010
78,890
+0.01(+2.74%)
Sep 14, 2023
0.3870
0.3903
0.3770
0.3903
46,162
+0.00(+0.85%)
Sep 13, 2023
0.3900
0.4299
0.3705
0.3870
264,033
-0.00(-0.79%)
Sep 12, 2023
0.3829
0.4020
0.3700
0.3901
147,422
+0.01(+1.88%)
Sep 11, 2023
0.4100
0.4100
0.3614
0.3829
203,679
-0.03(-6.61%)
Sep 08, 2023
0.4000
0.4179
0.3900
0.4100
69,328
+0.01(+2.50%)
Sep 07, 2023
0.3977
0.4050
0.3936
0.4000
74,026
-0.01(-2.44%)
Sep 06, 2023
0.4020
0.4115
0.3900
0.4100
221,954
-0.01(-1.70%)
Sep 05, 2023
0.4090
0.4377
0.3900
0.4171
72,300
-0.01(-2.32%)
Sep 01, 2023
0.4600
0.4919
0.4100
0.4270
98,059
-0.01(-2.95%)
Aug 31, 2023
0.4199
0.4429
0.4185
0.4400
109,812
+0.02(+5.52%)
Aug 30, 2023
0.4000
0.4199
0.3890
0.4170
190,126
+0.01(+3.47%)
Aug 29, 2023
0.3950
0.4050
0.3852
0.4030
80,110
+0.02(+4.05%)
Aug 28, 2023
0.4000
0.4026
0.3780
0.3873
135,017
-0.01(-2.00%)
Aug 25, 2023
0.3859
0.4011
0.3850
0.3952
37,468
+0.01(+2.52%)
Aug 24, 2023
0.4039
0.4039
0.3811
0.3855
70,008
-0.01(-3.14%)
Aug 23, 2023
0.3800
0.4010
0.3821
0.3980
72,249
+0.00(+1.02%)
Aug 22, 2023
0.4100
0.4100
0.3704
0.3940
280,691
-0.03(-6.19%)
Aug 21, 2023
0.4230
0.4230
0.4000
0.4200
154,622
+0.01(+3.19%)
Aug 18, 2023
0.4100
0.4300
0.4000
0.4070
75,119
-0.01(-2.84%)
Aug 17, 2023
0.4100
0.4237
0.3998
0.4189
143,778
+0.01(+2.42%)
Aug 16, 2023
0.3850
0.4200
0.3700
0.4090
406,180
+0.04(+10.54%)
Aug 15, 2023
0.4400
0.5100
0.3668
0.3700
1,916,661
-0.08(-17.78%)
Aug 14, 2023
0.4695
0.4858
0.4430
0.4500
188,393
-0.02(-3.66%)
Aug 11, 2023
0.4800
0.4890
0.4500
0.4671
80,299
+0.02(+3.43%)
Aug 10, 2023
0.4850
0.5211
0.4500
0.4516
232,415
-0.05(-9.68%)
Aug 09, 2023
0.5000
0.5097
0.4650
0.5000
229,539
+0.01(+1.42%)
Aug 08, 2023
0.5420
0.5420
0.4777
0.4930
464,506
-0.04(-7.35%)
Aug 07, 2023
0.6000
0.6000
0.5300
0.5321
370,081
-0.06(-10.19%)
Aug 04, 2023
0.6100
0.6150
0.5920
0.5925
396,650
-0.01(-1.25%)
Aug 03, 2023
0.6100
0.6200
0.5980
0.6000
609,235
-0.00(-0.78%)
Aug 02, 2023
0.6599
0.6820
0.5800
0.6047
2,989,605
-0.38(-38.30%)
Aug 01, 2023
1.100
1.100
0.9512
0.9800
242,695
-0.06(-5.77%)
Jul 31, 2023
1.010
1.070
1.010
1.040
74,614
+0.03(+2.97%)
Jul 28, 2023
1.040
1.050
1.010
1.010
109,456
-0.03(-2.88%)
Jul 27, 2023
1.030
1.050
1.030
1.040
50,713
+0.02(+1.96%)
Jul 26, 2023
1.040
1.060
1.010
1.020
70,761
-0.04(-3.77%)
Jul 25, 2023
1.120
1.120
1.000
1.060
129,582
-0.08(-7.02%)
Jul 24, 2023
1.110
1.140
1.092
1.140
200,932
+0.09(+8.57%)
Jul 21, 2023
1.100
1.100
0.9626
1.050
693,296
+0.00(+0.00%)
Jul 20, 2023
0.9200
1.060
0.8901
1.050
1,612,336
+0.17(+18.74%)
Jul 19, 2023
1.110
1.110
0.7600
0.8843
1,830,543
-0.21(-18.87%)
Jul 18, 2023
1.300
1.300
1.050
1.090
3,196,680
-0.33(-23.24%)
Jul 17, 2023
1.450
1.475
1.400
1.420
204,668
-0.08(-5.33%)
Jul 14, 2023
1.570
1.625
1.500
1.500
34,192
-0.06(-3.85%)
Jul 13, 2023
1.570
1.640
1.540
1.560
58,794
-0.04(-2.50%)
Jul 12, 2023
1.840
1.840
1.600
1.600
89,592
-0.18(-10.11%)
Jul 11, 2023
1.730
1.840
1.700
1.780
127,603
+0.04(+2.30%)
Jul 10, 2023
1.570
1.770
1.557
1.740
157,131
+0.21(+13.73%)
Jul 07, 2023
1.450
1.590
1.450
1.530
95,704
+0.08(+5.51%)
Jul 06, 2023
1.490
1.490
1.390
1.450
49,438
-0.03(-2.02%)
Jul 05, 2023
1.420
1.490
1.420
1.480
31,604
+0.06(+4.12%)
Jul 03, 2023
1.370
1.450
1.305
1.421
143,193
-0.04(-2.64%)
Jun 30, 2023
1.450
1.486
1.410
1.460
45,125
+0.01(+0.69%)
Jun 29, 2023
1.430
1.450
1.420
1.450
19,282
+0.03(+2.11%)
Jun 28, 2023
1.400
1.450
1.390
1.420
15,692
+0.03(+2.16%)
Jun 27, 2023
1.330
1.390
1.309
1.390
40,022
+0.05(+3.73%)
Jun 26, 2023
1.400
1.402
1.340
1.340
45,018
-0.02(-1.47%)
Jun 23, 2023
1.430
1.480
1.340
1.360
69,715
-0.07(-4.90%)
Jun 22, 2023
1.490
1.539
1.430
1.430
54,157
-0.06(-4.03%)
Jun 21, 2023
1.520
1.524
1.490
1.490
37,492
-0.03(-1.97%)
Jun 20, 2023
1.520
1.570
1.520
1.520
26,175
+0.01(+0.66%)
Jun 16, 2023
1.600
1.660
1.510
1.510
81,750
-0.09(-5.63%)
Jun 15, 2023
1.640
1.640
1.570
1.600
43,435
-0.09(-5.33%)
May 08, 2023
1.770
1.770
1.690
1.690
26,745
-0.03(-1.74%)
May 05, 2023
1.730
1.800
1.710
1.720
40,925
-0.01(-0.58%)
May 04, 2023
1.759
1.810
1.720
1.730
35,669
-0.03(-1.70%)
May 03, 2023
1.710
1.800
1.700
1.760
68,968
+0.03(+1.74%)
May 02, 2023
1.830
1.830
1.680
1.730
75,584
-0.08(-4.43%)
May 01, 2023
1.890
1.931
1.800
1.810
38,034
-0.11(-5.73%)
Apr 28, 2023
1.990
1.990
1.880
1.920
42,344
-0.05(-2.59%)
Apr 27, 2023
1.880
1.990
1.880
1.971
30,811
+0.07(+3.74%)
Apr 26, 2023
2.050
2.050
1.840
1.900
95,675
-0.11(-5.47%)
Apr 25, 2023
1.700
2.090
1.700
2.010
338,977
+0.35(+21.08%)
Apr 24, 2023
1.850
1.850
1.630
1.660
118,789
-0.19(-10.27%)
Apr 21, 2023
1.840
1.870
1.760
1.850
51,758
+0.02(+1.09%)
Apr 20, 2023
1.880
1.900
1.820
1.830
17,988
-0.09(-4.69%)
Apr 19, 2023
1.880
1.920
1.870
1.920
9,325
+0.04(+2.13%)
Apr 18, 2023
1.860
1.923
1.850
1.880
5,095
+0.00(+0.00%)
Apr 17, 2023
1.950
1.970
1.870
1.880
21,683
-0.02(-1.05%)
Apr 14, 2023
1.900
1.944
1.860
1.900
18,392
+0.01(+0.53%)
Apr 13, 2023
1.830
1.930
1.805
1.890
48,658
+0.05(+2.72%)
Apr 12, 2023
1.910
1.950
1.830
1.840
36,282
-0.03(-1.60%)
Apr 11, 2023
1.780
1.960
1.780
1.870
47,241
+0.10(+5.65%)
Apr 10, 2023
1.800
1.849
1.760
1.770
22,207
-0.05(-2.75%)
Apr 06, 2023
1.830
1.880
1.820
1.820
16,837
-0.01(-0.55%)
Apr 05, 2023
1.970
1.980
1.830
1.830
61,885
-0.16(-8.04%)
Apr 04, 2023
2.040
2.050
1.940
1.990
43,692
-0.09(-4.33%)
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.