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
Mustang Bio Inc
(NQ:
MBIO
)
0.2800
-0.0285 (-9.24%)
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 (%)
Mar 28, 2024
1.050
1.070
1.010
1.040
50,078
+0.10(+10.64%)
Mar 27, 2024
0.9383
1.030
0.9000
0.9400
82,260
+0.01(+0.97%)
Mar 26, 2024
0.9200
0.9549
0.9100
0.9310
88,130
-0.03(-3.02%)
Mar 25, 2024
1.090
1.130
0.9000
0.9600
478,442
-0.12(-11.11%)
Mar 22, 2024
1.100
1.150
1.050
1.080
102,352
-0.04(-3.57%)
Mar 21, 2024
1.120
1.340
1.100
1.120
392,742
-0.02(-1.75%)
Mar 20, 2024
1.020
1.180
1.020
1.140
84,218
+0.09(+9.09%)
Mar 19, 2024
1.030
1.110
0.9744
1.045
111,382
+0.00(+0.48%)
Mar 18, 2024
0.9600
1.070
0.9014
1.040
210,074
+0.09(+9.47%)
Mar 15, 2024
1.000
1.070
0.9333
0.9500
127,362
-0.04(-4.49%)
Mar 14, 2024
0.9500
1.000
0.9204
0.9947
71,832
+0.03(+2.66%)
Mar 13, 2024
1.020
1.060
0.9101
0.9689
292,209
-0.09(-8.59%)
Mar 12, 2024
1.140
1.180
1.060
1.060
128,018
-0.10(-8.62%)
Mar 11, 2024
1.260
1.270
1.100
1.160
374,367
-0.09(-7.20%)
Mar 08, 2024
1.350
1.370
1.230
1.250
461,856
-0.14(-10.07%)
Mar 07, 2024
1.430
1.490
1.310
1.390
3,984,010
+0.07(+5.30%)
Mar 06, 2024
1.340
1.379
1.290
1.320
26,766
-0.03(-2.22%)
Mar 05, 2024
1.360
1.400
1.290
1.350
41,278
+0.00(+0.00%)
Mar 04, 2024
1.360
1.390
1.260
1.350
89,919
+0.02(+1.50%)
Mar 01, 2024
1.350
1.360
1.280
1.330
9,619
-0.02(-1.48%)
Feb 29, 2024
1.360
1.360
1.310
1.350
15,234
+0.02(+1.50%)
Feb 28, 2024
1.300
1.360
1.270
1.330
37,038
+0.00(+0.00%)
Feb 27, 2024
1.290
1.330
1.270
1.330
27,004
+0.04(+3.10%)
Feb 26, 2024
1.290
1.290
1.250
1.290
20,296
+0.03(+2.38%)
Feb 23, 2024
1.290
1.300
1.240
1.260
31,827
-0.00(-0.40%)
Feb 22, 2024
1.285
1.285
1.240
1.265
18,513
+0.01(+1.20%)
Feb 21, 2024
1.320
1.320
1.240
1.250
65,059
-0.04(-3.10%)
Feb 20, 2024
1.300
1.330
1.230
1.290
34,588
+0.00(+0.00%)
Feb 16, 2024
1.300
1.330
1.250
1.290
29,673
-0.02(-1.53%)
Feb 15, 2024
1.340
1.340
1.280
1.310
31,077
-0.03(-2.24%)
Feb 14, 2024
1.250
1.340
1.250
1.340
9,736
+0.05(+3.88%)
Feb 13, 2024
1.300
1.340
1.220
1.290
87,303
-0.01(-0.77%)
Feb 12, 2024
1.330
1.360
1.300
1.300
28,308
-0.04(-2.99%)
Feb 09, 2024
1.320
1.350
1.280
1.340
28,762
+0.06(+4.69%)
Feb 08, 2024
1.360
1.360
1.280
1.280
36,392
-0.03(-2.44%)
Feb 07, 2024
1.343
1.344
1.310
1.312
9,940
-0.03(-2.09%)
Feb 06, 2024
1.340
1.370
1.320
1.340
41,679
+0.02(+1.52%)
Feb 05, 2024
1.390
1.390
1.310
1.320
34,272
-0.07(-5.04%)
Feb 02, 2024
1.380
1.418
1.350
1.390
30,954
+0.00(+0.00%)
Feb 01, 2024
1.430
1.480
1.360
1.390
35,349
-0.05(-3.47%)
Jan 31, 2024
1.410
1.480
1.410
1.440
13,957
+0.03(+2.13%)
Jan 30, 2024
1.500
1.500
1.400
1.410
42,511
-0.04(-2.76%)
Jan 29, 2024
1.480
1.520
1.400
1.450
60,134
+0.02(+1.40%)
Jan 26, 2024
1.450
1.488
1.390
1.430
33,088
+0.01(+0.70%)
Jan 25, 2024
1.420
1.468
1.360
1.420
48,805
+0.05(+3.65%)
Jan 24, 2024
1.440
1.440
1.370
1.370
14,785
-0.02(-1.44%)
Jan 23, 2024
1.380
1.425
1.370
1.390
20,066
+0.02(+1.46%)
Jan 22, 2024
1.360
1.430
1.350
1.370
15,496
+0.02(+1.48%)
Jan 19, 2024
1.390
1.390
1.330
1.350
10,366
-0.04(-2.88%)
Jan 18, 2024
1.400
1.425
1.330
1.390
37,965
+0.04(+2.96%)
Jan 17, 2024
1.380
1.443
1.340
1.350
51,318
-0.07(-4.93%)
Jan 16, 2024
1.430
1.510
1.350
1.420
58,668
-0.04(-2.74%)
Jan 12, 2024
1.370
1.530
1.370
1.460
102,132
+0.10(+7.35%)
Jan 11, 2024
1.320
1.450
1.280
1.360
197,103
+0.05(+3.82%)
Jan 10, 2024
1.310
1.330
1.280
1.310
53,807
+0.00(+0.00%)
Jan 09, 2024
1.310
1.330
1.310
1.310
13,904
-0.01(-0.98%)
Jan 08, 2024
1.320
1.350
1.310
1.323
21,094
+0.03(+2.56%)
Jan 05, 2024
1.340
1.350
1.270
1.290
53,314
-0.06(-4.44%)
Jan 04, 2024
1.290
1.350
1.280
1.350
32,388
+0.04(+3.05%)
Jan 03, 2024
1.330
1.330
1.280
1.310
30,923
-0.01(-0.76%)
Jan 02, 2024
1.360
1.380
1.270
1.320
97,586
-0.03(-2.22%)
Dec 29, 2023
1.320
1.360
1.310
1.350
70,201
-0.01(-0.74%)
Dec 28, 2023
1.340
1.370
1.340
1.360
83,030
+0.03(+2.26%)
Dec 27, 2023
1.290
1.387
1.260
1.330
167,320
+0.06(+4.31%)
Dec 26, 2023
1.230
1.290
1.230
1.275
60,183
+0.06(+5.37%)
Dec 22, 2023
1.250
1.270
1.210
1.210
112,471
-0.03(-2.42%)
Dec 21, 2023
1.320
1.360
1.210
1.240
129,629
-0.08(-6.06%)
Dec 20, 2023
1.350
1.373
1.310
1.320
76,013
-0.01(-0.75%)
Dec 19, 2023
1.410
1.440
1.330
1.330
120,585
-0.05(-3.62%)
Dec 18, 2023
1.440
1.475
1.380
1.380
104,717
+0.00(+0.00%)
Dec 15, 2023
1.440
1.540
1.380
1.380
47,949
-0.05(-3.50%)
Dec 14, 2023
1.520
1.540
1.400
1.430
82,686
-0.03(-2.05%)
Dec 13, 2023
1.540
1.540
1.370
1.460
68,753
+0.05(+3.55%)
Dec 12, 2023
1.450
1.514
1.350
1.410
99,956
-0.02(-1.40%)
Dec 11, 2023
1.500
1.610
1.430
1.430
89,992
-0.11(-7.14%)
Dec 08, 2023
1.500
1.660
1.500
1.540
81,969
-0.01(-0.65%)
Dec 07, 2023
1.470
1.650
1.410
1.550
64,582
+0.11(+7.64%)
Dec 06, 2023
1.360
1.535
1.360
1.440
70,434
+0.04(+2.86%)
Dec 05, 2023
1.460
1.490
1.350
1.400
48,188
-0.05(-3.45%)
Dec 04, 2023
1.480
1.480
1.400
1.450
57,201
+0.01(+0.69%)
Dec 01, 2023
1.480
1.540
1.370
1.440
36,088
+0.00(+0.00%)
Nov 30, 2023
1.421
1.504
1.370
1.440
47,784
+0.02(+1.41%)
Nov 29, 2023
1.460
1.500
1.405
1.420
48,950
-0.03(-2.02%)
Nov 28, 2023
1.530
1.569
1.395
1.449
63,826
-0.08(-5.27%)
Nov 27, 2023
1.650
1.678
1.520
1.530
55,395
-0.10(-6.13%)
Nov 24, 2023
1.560
1.680
1.507
1.630
58,173
+0.07(+4.49%)
Nov 22, 2023
1.580
1.580
1.490
1.560
47,893
+0.03(+1.96%)
Nov 21, 2023
1.680
1.680
1.500
1.530
30,787
-0.15(-8.92%)
Nov 20, 2023
1.670
1.728
1.610
1.680
91,127
+0.05(+3.06%)
Nov 17, 2023
1.540
1.730
1.540
1.630
128,756
+0.05(+3.16%)
Nov 16, 2023
1.590
1.600
1.490
1.580
41,169
-0.02(-1.25%)
Nov 15, 2023
1.580
1.650
1.510
1.600
52,923
+0.05(+2.89%)
Nov 14, 2023
1.690
1.690
1.460
1.555
74,516
+0.06(+4.36%)
Nov 13, 2023
1.540
1.690
1.490
1.490
37,465
-0.08(-5.09%)
Nov 10, 2023
1.700
1.713
1.430
1.570
40,511
-0.07(-4.27%)
Nov 09, 2023
1.670
1.730
1.570
1.640
68,583
-0.10(-5.75%)
Nov 08, 2023
1.880
1.920
1.700
1.740
71,223
-0.09(-4.92%)
Nov 07, 2023
1.810
1.969
1.760
1.830
130,699
+0.03(+1.67%)
Nov 06, 2023
1.830
1.879
1.750
1.800
109,329
+0.07(+4.05%)
Nov 03, 2023
1.590
1.827
1.590
1.730
122,191
+0.13(+8.12%)
Nov 02, 2023
1.540
1.648
1.530
1.600
38,679
+0.03(+1.91%)
Nov 01, 2023
1.650
1.650
1.540
1.570
41,706
-0.07(-4.27%)
Oct 31, 2023
1.530
1.680
1.520
1.640
86,931
+0.18(+12.33%)
Oct 30, 2023
1.500
1.600
1.360
1.460
77,151
-0.04(-2.67%)
Oct 27, 2023
1.370
1.570
1.339
1.500
160,309
+0.09(+6.38%)
Oct 26, 2023
1.730
2.110
1.250
1.410
2,672,324
-0.16(-10.19%)
Oct 25, 2023
1.710
1.710
1.521
1.570
23,058
-0.14(-8.19%)
Oct 24, 2023
1.740
1.740
1.695
1.710
13,242
+0.03(+1.79%)
Oct 23, 2023
1.630
1.705
1.630
1.680
10,645
+0.00(+0.00%)
Oct 20, 2023
1.660
1.690
1.640
1.680
23,132
+0.00(+0.00%)
Oct 19, 2023
1.720
1.720
1.650
1.680
19,838
-0.07(-4.00%)
Oct 18, 2023
1.690
1.799
1.690
1.750
28,073
+0.07(+4.17%)
Oct 17, 2023
1.730
1.790
1.680
1.680
15,600
-0.05(-2.89%)
Oct 16, 2023
1.630
1.770
1.645
1.730
20,974
+0.06(+3.59%)
Oct 13, 2023
1.770
1.770
1.650
1.670
20,964
-0.12(-6.70%)
Oct 12, 2023
1.880
1.881
1.650
1.790
38,530
-0.09(-4.79%)
Oct 11, 2023
1.930
2.000
1.810
1.880
29,670
-0.10(-5.05%)
Oct 10, 2023
1.960
2.040
1.960
1.980
20,462
+0.03(+1.54%)
Oct 09, 2023
1.988
1.988
1.876
1.950
30,613
-0.03(-1.52%)
Oct 06, 2023
1.940
1.990
1.940
1.980
9,034
-0.02(-1.00%)
Oct 05, 2023
2.020
2.020
1.930
2.000
17,718
+0.01(+0.50%)
Oct 04, 2023
2.006
2.006
1.945
1.990
5,934
+0.04(+2.05%)
Oct 03, 2023
2.020
2.070
1.932
1.950
10,754
-0.05(-2.50%)
Oct 02, 2023
2.020
2.130
1.920
2.000
19,259
-0.07(-3.38%)
Sep 29, 2023
2.010
2.122
2.000
2.070
10,923
+0.06(+2.99%)
Sep 28, 2023
2.223
2.223
1.980
2.010
27,348
-0.10(-4.74%)
Sep 27, 2023
2.230
2.280
2.080
2.110
30,508
-0.15(-6.64%)
Sep 26, 2023
2.300
2.325
2.100
2.260
21,604
-0.04(-1.74%)
Sep 25, 2023
2.220
2.380
2.300
2.300
19,479
-0.01(-0.43%)
Sep 22, 2023
2.336
2.374
2.200
2.310
21,243
-0.12(-4.94%)
Sep 21, 2023
2.340
2.487
2.320
2.430
17,664
+0.03(+1.25%)
Sep 20, 2023
2.500
2.534
2.390
2.400
12,366
-0.04(-1.64%)
Sep 19, 2023
2.500
2.510
2.401
2.440
23,641
-0.06(-2.40%)
Sep 18, 2023
2.630
2.630
2.500
2.500
12,668
-0.02(-0.79%)
Sep 15, 2023
2.620
2.650
2.490
2.520
30,869
-0.11(-4.18%)
Sep 14, 2023
2.650
2.670
2.570
2.630
9,474
+0.03(+1.15%)
Sep 13, 2023
2.690
2.790
2.570
2.600
16,936
-0.11(-4.06%)
Sep 12, 2023
2.750
2.813
2.710
2.710
12,160
-0.05(-1.81%)
Sep 11, 2023
2.800
2.800
2.650
2.760
24,996
+0.11(+4.15%)
Sep 08, 2023
2.750
2.750
2.650
2.650
16,511
-0.10(-3.64%)
Sep 07, 2023
2.700
2.800
2.700
2.750
7,479
+0.05(+1.85%)
Sep 06, 2023
2.900
2.915
2.700
2.700
48,667
-0.20(-6.90%)
Sep 05, 2023
3.050
3.235
2.880
2.900
39,424
-0.22(-7.05%)
Sep 01, 2023
3.200
3.270
3.120
3.120
9,889
-0.05(-1.58%)
Aug 31, 2023
3.290
3.315
3.170
3.170
14,869
-0.13(-3.94%)
Aug 30, 2023
3.180
3.386
3.180
3.300
17,263
+0.07(+2.17%)
Aug 29, 2023
3.060
3.250
3.060
3.230
51,057
+0.14(+4.53%)
Aug 28, 2023
2.980
3.100
2.960
3.090
24,227
+0.16(+5.46%)
Aug 25, 2023
2.990
3.065
2.850
2.930
30,868
-0.07(-2.33%)
Aug 24, 2023
3.020
3.085
2.920
3.000
22,144
-0.05(-1.64%)
Aug 23, 2023
2.990
3.217
2.900
3.050
62,541
+0.03(+0.99%)
Aug 22, 2023
3.060
3.060
2.850
3.020
52,071
-0.04(-1.31%)
Aug 21, 2023
3.260
3.340
3.030
3.060
58,305
-0.16(-4.97%)
Aug 18, 2023
3.260
3.350
3.150
3.220
26,149
-0.04(-1.23%)
Aug 17, 2023
3.670
3.780
3.230
3.260
60,640
-0.38(-10.44%)
Aug 16, 2023
4.010
4.010
3.450
3.640
63,608
-0.16(-4.21%)
Aug 15, 2023
4.030
4.033
3.770
3.800
59,205
-0.23(-5.71%)
Aug 14, 2023
4.500
4.510
4.021
4.030
43,123
-0.50(-11.04%)
Aug 11, 2023
4.640
4.640
4.500
4.530
14,451
-0.25(-5.23%)
Aug 10, 2023
5.100
5.100
4.610
4.780
28,000
-0.08(-1.65%)
Aug 09, 2023
4.710
4.860
4.612
4.860
7,418
+0.17(+3.62%)
Aug 08, 2023
4.670
4.840
4.500
4.690
12,427
+0.04(+0.86%)
Aug 07, 2023
4.930
4.930
4.570
4.650
55,719
-0.26(-5.30%)
Aug 04, 2023
4.960
5.117
4.800
4.910
20,585
+0.10(+2.08%)
Aug 03, 2023
4.950
5.090
4.800
4.810
11,958
-0.15(-3.02%)
Aug 02, 2023
5.040
5.240
4.800
4.960
13,773
-0.07(-1.39%)
Aug 01, 2023
5.100
5.230
5.000
5.030
12,952
-0.17(-3.27%)
Jul 31, 2023
4.800
5.475
4.720
5.200
30,948
+0.41(+8.56%)
Jul 28, 2023
4.470
4.810
4.470
4.790
8,655
+0.25(+5.51%)
Jul 27, 2023
4.880
4.880
4.340
4.540
30,659
-0.13(-2.78%)
Jul 26, 2023
4.790
4.788
4.600
4.670
12,468
-0.07(-1.48%)
Jul 25, 2023
4.700
4.892
4.680
4.740
14,983
+0.04(+0.85%)
Jul 24, 2023
5.060
5.060
4.700
4.700
36,658
-0.30(-6.00%)
Jul 21, 2023
4.970
5.020
4.755
5.000
19,736
+0.05(+1.01%)
Jul 20, 2023
5.060
5.230
4.950
4.950
21,775
-0.07(-1.39%)
Jul 19, 2023
5.010
5.260
5.010
5.020
19,277
-0.06(-1.18%)
Jul 18, 2023
5.220
5.664
4.920
5.080
80,357
-0.33(-6.10%)
Jul 17, 2023
5.200
5.590
5.190
5.410
30,411
+0.21(+4.04%)
Jul 14, 2023
5.670
5.715
5.150
5.200
34,498
-0.50(-8.77%)
Jul 13, 2023
5.700
5.750
5.420
5.700
41,524
+0.11(+1.97%)
Jul 12, 2023
5.470
5.770
5.290
5.590
38,757
+0.24(+4.49%)
Jul 11, 2023
5.820
5.878
5.270
5.350
69,613
-0.46(-7.92%)
Jul 10, 2023
5.760
5.994
5.750
5.810
10,458
+0.05(+0.87%)
Jul 07, 2023
5.700
5.930
5.610
5.760
14,846
+0.05(+0.88%)
Jul 06, 2023
6.000
6.000
5.519
5.710
30,992
-0.35(-5.78%)
Jul 05, 2023
5.960
6.180
5.960
6.060
19,183
+0.00(+0.00%)
Jul 03, 2023
6.130
6.130
5.914
6.060
25,481
-0.15(-2.42%)
Jun 30, 2023
6.120
6.290
5.940
6.210
20,232
+0.10(+1.64%)
Jun 29, 2023
6.170
6.210
5.850
6.110
30,377
+0.20(+3.38%)
Jun 28, 2023
6.440
6.460
5.900
5.910
43,157
-0.36(-5.74%)
Jun 27, 2023
6.800
6.840
6.100
6.270
94,610
-0.53(-7.79%)
Jun 26, 2023
7.250
7.400
6.650
6.800
101,936
-0.70(-9.33%)
Jun 23, 2023
6.900
7.590
6.770
7.500
82,887
+0.60(+8.70%)
Jun 22, 2023
7.050
7.200
6.550
6.900
88,625
-0.22(-3.09%)
Jun 21, 2023
7.110
7.280
7.005
7.120
26,716
-0.04(-0.56%)
Jun 20, 2023
8.170
8.170
7.040
7.160
155,316
-0.84(-10.50%)
Jun 16, 2023
7.480
8.150
7.400
8.000
201,006
+0.69(+9.44%)
Jun 15, 2023
6.750
7.410
6.650
7.310
94,592
+0.71(+10.76%)
Jun 14, 2023
6.820
7.011
6.600
6.600
47,827
-0.10(-1.49%)
Jun 13, 2023
7.250
7.280
6.630
6.700
89,432
-0.45(-6.29%)
Jun 12, 2023
6.460
7.150
6.460
7.150
135,819
+0.60(+9.16%)
Jun 09, 2023
6.252
6.660
6.181
6.550
61,433
+0.26(+4.13%)
Jun 08, 2023
6.100
6.290
5.910
6.290
37,604
+0.23(+3.80%)
Jun 07, 2023
6.100
6.190
6.010
6.060
15,804
-0.05(-0.82%)
Jun 06, 2023
6.020
6.310
5.979
6.110
32,318
+0.03(+0.49%)
Jun 05, 2023
5.550
6.180
5.550
6.080
46,438
+0.53(+9.55%)
Jun 02, 2023
6.290
6.290
5.510
5.550
54,505
-0.71(-11.34%)
Jun 01, 2023
6.350
6.480
6.060
6.260
44,165
-0.13(-2.03%)
May 31, 2023
6.320
6.790
6.200
6.390
85,340
+0.18(+2.90%)
May 30, 2023
5.370
6.490
5.370
6.210
155,514
+1.02(+19.65%)
May 26, 2023
5.120
5.440
5.000
5.190
77,553
+0.17(+3.39%)
May 25, 2023
4.970
5.020
4.785
5.020
32,602
+0.14(+2.87%)
May 24, 2023
4.650
4.960
4.650
4.880
42,451
+0.23(+4.95%)
May 23, 2023
4.330
4.690
4.315
4.650
45,996
+0.35(+8.14%)
May 22, 2023
4.010
4.370
4.010
4.300
46,527
+0.25(+6.17%)
May 19, 2023
4.260
4.260
3.950
4.050
57,348
-0.16(-3.80%)
May 18, 2023
4.460
4.480
4.150
4.210
41,998
-0.20(-4.54%)
May 17, 2023
4.350
4.410
4.290
4.410
20,043
+0.07(+1.61%)
May 16, 2023
4.350
4.404
4.220
4.340
44,080
-0.01(-0.23%)
May 15, 2023
4.690
4.790
4.340
4.350
62,357
-0.31(-6.65%)
May 12, 2023
4.820
4.820
4.510
4.660
44,337
+0.09(+1.97%)
May 11, 2023
4.530
4.630
4.500
4.570
36,870
+0.03(+0.66%)
May 10, 2023
4.720
4.720
4.450
4.540
51,199
+0.05(+1.11%)
May 09, 2023
4.200
4.599
4.170
4.490
74,062
+0.28(+6.52%)
May 08, 2023
4.230
4.390
4.150
4.215
35,278
-0.00(-0.12%)
May 05, 2023
4.230
4.280
4.130
4.220
26,081
+0.03(+0.72%)
May 04, 2023
4.070
4.225
4.035
4.190
14,305
+0.13(+3.20%)
May 03, 2023
4.020
4.200
3.970
4.060
16,790
+0.05(+1.25%)
May 02, 2023
4.060
4.068
3.971
4.010
29,381
-0.06(-1.47%)
May 01, 2023
4.240
4.290
4.060
4.070
32,819
-0.17(-4.01%)
Apr 28, 2023
4.210
4.255
4.157
4.240
18,875
+0.03(+0.71%)
Apr 27, 2023
3.900
4.240
3.900
4.210
55,614
+0.32(+8.23%)
Apr 26, 2023
3.830
4.000
3.830
3.890
41,278
+0.04(+1.04%)
Apr 25, 2023
4.180
4.180
3.800
3.850
76,066
-0.36(-8.55%)
Apr 24, 2023
4.350
4.350
4.020
4.210
175,267
-0.03(-0.71%)
Apr 21, 2023
3.850
4.240
3.820
4.240
88,868
+0.41(+10.70%)
Apr 20, 2023
4.040
4.183
3.800
3.830
63,415
-0.21(-5.20%)
Apr 19, 2023
3.850
4.078
3.750
4.040
80,565
+0.20(+5.21%)
Apr 18, 2023
3.360
3.870
3.350
3.840
93,287
+0.49(+14.63%)
Apr 17, 2023
3.210
3.700
3.210
3.350
190,379
-0.04(-1.18%)
Apr 14, 2023
3.280
3.407
3.210
3.390
37,408
+0.06(+1.80%)
Apr 13, 2023
2.850
3.480
2.820
3.330
194,355
+0.51(+18.09%)
Apr 12, 2023
3.160
3.160
2.820
2.820
88,330
-0.28(-9.03%)
Apr 11, 2023
3.190
3.255
3.100
3.100
52,981
-0.10(-3.13%)
Apr 10, 2023
3.320
3.400
3.000
3.200
124,072
-0.16(-4.76%)
Apr 06, 2023
3.360
3.490
3.220
3.360
102,937
-0.04(-1.18%)
Apr 05, 2023
4.430
4.440
2.890
3.400
420,011
-1.09(-24.28%)
Apr 04, 2023
4.780
4.950
4.350
4.490
106,887
-0.39(-7.93%)
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.