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 (%)
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%)
Dec 01, 2023
1.380
1.440
1.380
1.420
99,117
+0.05(+3.65%)
Nov 30, 2023
1.430
1.450
1.330
1.370
100,919
-0.05(-3.52%)
Nov 29, 2023
1.480
1.535
1.380
1.420
65,760
-0.04(-2.74%)
Nov 28, 2023
1.440
1.490
1.370
1.460
89,191
+0.02(+1.39%)
Nov 27, 2023
1.480
1.480
1.430
1.440
24,027
-0.05(-3.36%)
Nov 24, 2023
1.540
1.540
1.470
1.490
43,551
-0.06(-3.87%)
Nov 22, 2023
1.390
1.570
1.370
1.550
143,794
+0.16(+11.51%)
Nov 21, 2023
1.440
1.457
1.370
1.390
42,610
-0.04(-2.80%)
Nov 20, 2023
1.410
1.500
1.360
1.430
192,967
+0.05(+3.62%)
Nov 17, 2023
1.330
1.490
1.330
1.380
193,428
+0.05(+3.76%)
Nov 16, 2023
1.290
1.370
1.290
1.330
95,273
+0.03(+2.31%)
Nov 15, 2023
1.310
1.380
1.290
1.300
188,005
-0.01(-0.76%)
Nov 14, 2023
1.320
1.400
1.290
1.310
176,908
+0.03(+2.34%)
Nov 13, 2023
1.350
1.390
1.280
1.280
122,889
-0.01(-0.78%)
Nov 10, 2023
1.450
1.450
1.280
1.290
176,304
-0.10(-7.19%)
Nov 09, 2023
1.520
1.680
1.360
1.390
214,992
-0.21(-13.13%)
Nov 08, 2023
1.730
1.820
1.550
1.600
105,849
-0.10(-5.88%)
Nov 07, 2023
1.760
1.860
1.640
1.700
234,583
-0.06(-3.41%)
Nov 06, 2023
1.740
1.790
1.680
1.760
193,925
+0.00(+0.00%)
Nov 03, 2023
1.550
1.780
1.550
1.760
386,343
+0.23(+15.03%)
Nov 02, 2023
1.550
1.650
1.510
1.530
315,094
+0.04(+2.68%)
Nov 01, 2023
1.570
1.600
1.470
1.490
77,142
-0.04(-2.61%)
Oct 31, 2023
1.350
1.580
1.280
1.530
360,354
+0.19(+14.18%)
Oct 30, 2023
1.480
1.490
1.310
1.340
305,744
-0.09(-6.29%)
Oct 27, 2023
1.500
1.500
1.420
1.430
45,309
-0.04(-2.72%)
Oct 26, 2023
1.540
1.550
1.450
1.470
68,212
-0.01(-0.68%)
Oct 25, 2023
1.480
1.590
1.440
1.480
114,034
+0.03(+2.07%)
Oct 24, 2023
1.530
1.550
1.450
1.450
59,029
-0.02(-1.36%)
Oct 23, 2023
1.560
1.560
1.450
1.470
78,056
-0.01(-0.68%)
Oct 20, 2023
1.500
1.600
1.450
1.480
84,827
-0.02(-1.00%)
Oct 19, 2023
1.570
1.590
1.490
1.495
596,154
-0.05(-3.55%)
Oct 18, 2023
1.630
1.635
1.520
1.550
105,587
-0.07(-4.32%)
Oct 17, 2023
1.690
1.690
1.590
1.620
251,184
-0.04(-2.41%)
Oct 16, 2023
1.660
1.700
1.590
1.660
147,836
+0.02(+1.53%)
Oct 13, 2023
1.600
1.690
1.580
1.635
119,888
-0.01(-0.91%)
Oct 12, 2023
1.660
1.690
1.610
1.650
63,405
+0.01(+0.61%)
Oct 11, 2023
1.650
1.730
1.610
1.640
61,053
-0.03(-1.80%)
Oct 10, 2023
1.650
1.720
1.630
1.670
123,083
-0.01(-0.60%)
Oct 09, 2023
1.610
1.720
1.610
1.680
82,451
+0.03(+1.82%)
Oct 06, 2023
1.700
1.720
1.630
1.650
111,932
-0.05(-2.94%)
Oct 05, 2023
1.720
1.810
1.670
1.700
124,851
-0.08(-4.49%)
Oct 04, 2023
1.740
1.840
1.630
1.780
115,270
+0.03(+1.71%)
Oct 03, 2023
1.890
1.900
1.730
1.750
56,622
-0.14(-7.41%)
Oct 02, 2023
1.970
2.000
1.870
1.890
81,714
-0.11(-5.50%)
Sep 29, 2023
1.990
2.040
1.950
2.000
97,498
-0.02(-0.99%)
Sep 28, 2023
2.030
2.070
2.000
2.020
41,644
+0.00(+0.00%)
Sep 27, 2023
2.060
2.080
2.000
2.020
56,442
-0.01(-0.49%)
Sep 26, 2023
2.110
2.160
2.000
2.030
97,568
-0.07(-3.33%)
Sep 25, 2023
2.160
2.120
2.050
2.100
81,727
-0.07(-3.23%)
Sep 22, 2023
2.160
2.270
2.100
2.170
103,424
+0.00(+0.00%)
Sep 21, 2023
2.230
2.240
2.160
2.170
112,840
-0.07(-3.13%)
Sep 20, 2023
2.230
2.290
2.210
2.240
42,065
+0.01(+0.45%)
Sep 19, 2023
2.240
2.400
2.200
2.230
84,512
-0.01(-0.45%)
Sep 18, 2023
2.270
2.330
2.200
2.240
78,114
-0.01(-0.44%)
Sep 15, 2023
2.290
2.390
2.220
2.250
157,599
-0.04(-1.75%)
Sep 14, 2023
2.460
2.460
2.240
2.290
59,914
+0.01(+0.44%)
Sep 13, 2023
2.425
2.425
2.250
2.280
75,366
-0.05(-2.15%)
Sep 12, 2023
2.430
2.467
2.300
2.330
49,196
-0.03(-1.27%)
Sep 11, 2023
2.360
2.420
2.307
2.360
54,308
+0.01(+0.43%)
Sep 08, 2023
2.310
2.440
2.310
2.350
77,078
-0.01(-0.42%)
Sep 07, 2023
2.450
2.450
2.320
2.360
103,024
-0.08(-3.28%)
Sep 06, 2023
2.390
2.480
2.337
2.440
44,907
+0.03(+1.24%)
Sep 05, 2023
2.480
2.530
2.280
2.410
120,109
-0.06(-2.43%)
Sep 01, 2023
2.500
2.530
2.440
2.470
122,489
-0.01(-0.40%)
Aug 31, 2023
2.410
2.490
2.410
2.480
129,085
+0.04(+1.64%)
Aug 30, 2023
2.420
2.575
2.360
2.440
79,974
+0.02(+0.83%)
Aug 29, 2023
2.530
2.590
2.360
2.420
78,453
-0.09(-3.59%)
Aug 28, 2023
2.530
2.600
2.410
2.510
121,740
+0.12(+5.02%)
Aug 25, 2023
2.390
2.500
2.280
2.390
221,722
-0.01(-0.42%)
Aug 24, 2023
2.540
2.589
2.380
2.400
168,882
-0.17(-6.61%)
Aug 23, 2023
2.570
2.680
2.530
2.570
100,474
+0.04(+1.58%)
Aug 22, 2023
2.580
2.750
2.500
2.530
201,648
-0.05(-1.94%)
Aug 21, 2023
2.700
2.745
2.510
2.580
198,393
-0.12(-4.44%)
Aug 18, 2023
2.690
2.770
2.650
2.700
65,312
-0.01(-0.37%)
Aug 17, 2023
2.730
2.749
2.680
2.710
41,618
+0.00(+0.00%)
Aug 16, 2023
2.710
2.770
2.680
2.710
57,477
-0.03(-1.09%)
Aug 15, 2023
2.700
2.790
2.690
2.740
89,343
-0.03(-1.08%)
Aug 14, 2023
2.770
2.890
2.700
2.770
45,103
-0.03(-1.07%)
Aug 11, 2023
2.700
2.860
2.700
2.800
82,687
+0.09(+3.32%)
Aug 10, 2023
2.870
2.900
2.680
2.710
84,881
-0.14(-4.91%)
Aug 09, 2023
2.870
2.890
2.820
2.850
60,049
-0.05(-1.72%)
Aug 08, 2023
2.980
2.980
2.820
2.900
82,968
-0.05(-1.69%)
Aug 07, 2023
3.000
3.000
2.900
2.950
67,888
-0.05(-1.83%)
Aug 04, 2023
3.080
3.100
2.995
3.005
38,026
-0.04(-1.48%)
Aug 03, 2023
3.000
3.130
2.955
3.050
49,754
+0.02(+0.66%)
Aug 02, 2023
3.010
3.080
2.971
3.030
57,063
+0.01(+0.33%)
Aug 01, 2023
3.000
3.090
3.000
3.020
58,364
-0.03(-0.98%)
Jul 31, 2023
3.020
3.145
2.975
3.050
32,116
+0.04(+1.33%)
Jul 28, 2023
3.050
3.050
3.000
3.010
21,378
+0.01(+0.33%)
Jul 27, 2023
3.080
3.080
2.980
3.000
84,646
-0.05(-1.64%)
Jul 26, 2023
3.080
3.120
3.000
3.050
23,771
-0.01(-0.33%)
Jul 25, 2023
3.140
3.154
3.020
3.060
55,229
-0.11(-3.47%)
Jul 24, 2023
3.160
3.220
3.000
3.170
75,184
+0.05(+1.60%)
Jul 21, 2023
3.240
3.240
3.050
3.120
48,780
-0.11(-3.41%)
Jul 20, 2023
2.990
3.250
2.990
3.230
79,338
+0.24(+8.03%)
Jul 19, 2023
3.090
3.125
2.970
2.990
58,907
-0.06(-1.97%)
Jul 18, 2023
2.960
3.155
2.910
3.050
39,483
+0.08(+2.69%)
Jul 17, 2023
3.010
3.150
2.960
2.970
47,738
-0.04(-1.49%)
Jul 14, 2023
3.100
3.140
2.970
3.015
55,097
-0.08(-2.74%)
Jul 13, 2023
3.063
3.144
3.050
3.100
131,182
+0.09(+2.99%)
Jul 12, 2023
2.960
3.090
2.910
3.010
76,607
+0.10(+3.44%)
Jul 11, 2023
2.870
2.980
2.860
2.910
59,407
+0.03(+1.04%)
Jul 10, 2023
2.870
2.930
2.820
2.880
75,382
+0.04(+1.41%)
Jul 07, 2023
3.000
3.185
2.820
2.840
191,701
-0.15(-5.02%)
Jul 06, 2023
2.990
3.080
2.970
2.990
134,713
-0.01(-0.33%)
Jul 05, 2023
3.080
3.150
2.920
3.000
154,446
-0.14(-4.46%)
Jul 03, 2023
3.200
3.220
3.000
3.140
44,248
-0.02(-0.63%)
Jun 30, 2023
3.200
3.200
3.140
3.160
138,740
-0.02(-0.63%)
Jun 29, 2023
3.140
3.220
3.100
3.180
128,789
+0.03(+0.95%)
Jun 28, 2023
3.230
3.260
3.120
3.150
158,451
-0.04(-1.25%)
Jun 27, 2023
3.320
3.400
3.150
3.190
136,850
-0.21(-6.18%)
Jun 26, 2023
3.370
3.420
3.280
3.400
90,923
+0.00(+0.00%)
Jun 23, 2023
3.510
3.510
3.200
3.400
682,649
-0.13(-3.68%)
Jun 22, 2023
3.510
3.590
3.440
3.530
178,754
+0.02(+0.57%)
Jun 21, 2023
3.440
3.590
3.410
3.510
101,433
+0.04(+1.15%)
Jun 20, 2023
3.210
3.570
3.110
3.470
243,625
+0.27(+8.44%)
Jun 16, 2023
3.350
3.350
3.140
3.200
147,605
-0.05(-1.54%)
Jun 15, 2023
3.280
3.290
3.220
3.250
43,634
+0.02(+0.62%)
May 08, 2023
3.170
3.340
3.080
3.230
88,847
+0.13(+4.19%)
May 05, 2023
3.120
3.173
3.040
3.100
52,285
+0.00(+0.00%)
May 04, 2023
3.170
3.170
3.050
3.100
93,433
-0.10(-3.13%)
May 03, 2023
3.150
3.310
3.120
3.200
60,713
+0.08(+2.56%)
May 02, 2023
3.250
3.250
3.110
3.120
46,703
-0.09(-2.80%)
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.