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
Corvus Pharma Com
(NQ:
CRVS
)
2.160
+0.050 (+2.37%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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, 2021
2.780
2.900
2.730
2.820
103,300
+0.00(+0.00%)
Apr 29, 2021
2.910
2.920
2.810
2.820
92,018
-0.06(-2.08%)
Apr 28, 2021
2.850
2.930
2.810
2.880
79,080
+0.04(+1.41%)
Apr 27, 2021
2.840
2.909
2.810
2.840
96,466
-0.01(-0.35%)
Apr 26, 2021
2.830
2.900
2.740
2.850
252,017
+0.04(+1.42%)
Apr 23, 2021
2.880
2.970
2.770
2.810
209,500
-0.04(-1.40%)
Apr 22, 2021
2.800
2.910
2.800
2.850
182,837
+0.10(+3.64%)
Apr 21, 2021
2.560
2.800
2.560
2.750
123,163
+0.18(+7.00%)
Apr 20, 2021
2.640
2.730
2.510
2.570
283,215
-0.06(-2.28%)
Apr 19, 2021
2.670
2.740
2.600
2.630
244,902
-0.08(-2.95%)
Apr 16, 2021
2.770
2.770
2.660
2.710
239,400
-0.07(-2.52%)
Apr 15, 2021
2.830
2.890
2.720
2.780
138,482
-0.05(-1.77%)
Apr 14, 2021
2.740
2.890
2.740
2.830
204,233
+0.09(+3.28%)
Apr 13, 2021
2.770
2.790
2.680
2.740
163,107
+0.01(+0.37%)
Apr 12, 2021
2.910
2.920
2.720
2.730
399,868
-0.17(-5.86%)
Apr 09, 2021
2.920
2.950
2.860
2.900
258,400
-0.04(-1.36%)
Apr 08, 2021
2.950
3.000
2.900
2.940
235,854
-0.03(-1.01%)
Apr 07, 2021
3.080
3.100
2.960
2.970
225,122
-0.10(-3.26%)
Apr 06, 2021
3.060
3.120
3.040
3.070
159,565
+0.01(+0.33%)
Apr 05, 2021
3.120
3.150
3.000
3.060
434,179
-0.08(-2.55%)
Apr 01, 2021
3.090
3.160
3.060
3.140
256,200
+0.06(+1.95%)
Mar 31, 2021
2.950
3.080
2.910
3.080
254,159
+0.14(+4.76%)
Mar 30, 2021
2.920
3.050
2.830
2.940
186,828
+0.04(+1.38%)
Mar 29, 2021
3.050
3.050
2.840
2.900
436,475
-0.17(-5.54%)
Mar 26, 2021
3.220
3.220
2.960
3.070
312,500
-0.05(-1.60%)
Mar 25, 2021
2.860
3.190
2.810
3.120
509,033
+0.26(+9.09%)
Mar 24, 2021
3.100
3.120
2.840
2.860
702,659
-0.21(-6.84%)
Mar 23, 2021
3.230
3.250
3.010
3.070
412,944
-0.23(-6.97%)
Mar 22, 2021
3.150
3.300
3.110
3.300
335,234
+0.23(+7.49%)
Mar 19, 2021
3.150
3.290
3.070
3.070
879,400
-0.11(-3.46%)
Mar 18, 2021
3.270
3.370
3.140
3.180
495,859
-0.12(-3.64%)
Mar 17, 2021
3.130
3.390
3.060
3.300
527,183
+0.09(+2.80%)
Mar 16, 2021
3.300
3.480
3.200
3.210
1,250,170
-0.07(-2.13%)
Mar 15, 2021
3.240
3.350
3.230
3.280
348,058
+0.05(+1.55%)
Mar 12, 2021
3.230
3.270
3.150
3.230
265,300
-0.01(-0.31%)
Mar 11, 2021
3.150
3.310
3.070
3.240
428,585
+0.09(+2.86%)
Mar 10, 2021
3.130
3.230
3.060
3.150
323,472
+0.06(+1.94%)
Mar 09, 2021
2.850
3.140
2.850
3.090
564,992
+0.23(+8.04%)
Mar 08, 2021
2.910
2.970
2.830
2.860
930,161
-0.02(-0.69%)
Mar 05, 2021
2.910
2.950
2.550
2.880
1,205,600
-0.03(-1.03%)
Mar 04, 2021
3.190
3.210
2.820
2.910
1,554,655
-0.26(-8.20%)
Mar 03, 2021
3.280
3.340
3.130
3.170
823,226
-0.07(-2.16%)
Mar 02, 2021
3.400
3.440
3.200
3.240
1,351,427
-0.14(-4.14%)
Mar 01, 2021
3.610
3.650
3.350
3.380
1,403,880
-0.10(-2.87%)
Feb 26, 2021
3.580
3.690
3.310
3.480
1,746,200
-0.10(-2.79%)
Feb 25, 2021
3.770
3.790
3.520
3.580
1,595,227
-0.21(-5.54%)
Feb 24, 2021
3.990
4.110
3.750
3.790
1,510,331
-0.25(-6.19%)
Feb 23, 2021
3.910
4.130
3.540
4.040
2,545,185
-0.53(-11.60%)
Feb 22, 2021
3.950
4.580
3.890
4.570
7,000,311
+0.81(+21.54%)
Feb 19, 2021
3.820
3.840
3.642
3.760
1,758,200
+0.02(+0.53%)
Feb 18, 2021
3.700
3.930
3.600
3.740
3,191,116
+0.14(+3.89%)
Feb 17, 2021
3.630
3.650
3.460
3.600
2,156,864
-0.04(-1.10%)
Feb 16, 2021
3.610
3.710
3.560
3.640
4,454,310
+0.14(+4.00%)
Feb 12, 2021
3.510
3.650
3.480
3.500
4,944,000
-0.44(-11.17%)
Feb 11, 2021
4.240
4.320
3.880
3.940
600,860
-0.21(-5.06%)
Feb 10, 2021
4.680
4.710
4.030
4.150
1,042,311
-0.62(-13.00%)
Feb 09, 2021
4.260
5.080
4.130
4.770
2,386,162
+0.49(+11.45%)
Feb 08, 2021
4.100
4.290
4.100
4.280
243,283
+0.20(+4.90%)
Feb 05, 2021
4.090
4.100
3.910
4.080
280,400
-0.01(-0.24%)
Feb 04, 2021
4.270
4.470
3.990
4.090
873,593
-0.10(-2.39%)
Feb 03, 2021
4.280
4.280
4.080
4.190
330,779
+0.06(+1.45%)
Feb 02, 2021
4.060
4.300
3.880
4.130
993,936
+0.28(+7.27%)
Feb 01, 2021
3.790
3.850
3.660
3.850
133,517
+0.13(+3.49%)
Jan 29, 2021
3.740
3.830
3.660
3.720
154,000
+0.03(+0.81%)
Jan 28, 2021
3.794
3.890
3.660
3.690
212,847
-0.14(-3.66%)
Jan 27, 2021
3.840
3.960
3.750
3.830
164,501
-0.05(-1.29%)
Jan 26, 2021
3.980
4.060
3.850
3.880
229,124
-0.08(-2.02%)
Jan 25, 2021
4.060
4.110
3.830
3.960
112,053
-0.09(-2.22%)
Jan 22, 2021
3.890
4.090
3.810
4.050
257,000
+0.16(+4.11%)
Jan 21, 2021
3.860
3.980
3.730
3.890
127,149
+0.06(+1.57%)
Jan 20, 2021
3.790
3.904
3.713
3.830
366,783
+0.12(+3.23%)
Jan 19, 2021
4.060
4.060
3.710
3.710
516,448
-0.35(-8.62%)
Jan 15, 2021
4.300
4.325
4.000
4.060
257,500
-0.07(-1.69%)
Jan 14, 2021
3.860
4.430
3.830
4.130
792,601
+0.31(+8.12%)
Jan 13, 2021
3.890
3.890
3.790
3.820
55,633
-0.04(-1.04%)
Jan 12, 2021
3.950
3.980
3.850
3.860
66,416
-0.06(-1.53%)
Jan 11, 2021
3.910
3.980
3.792
3.920
86,626
+0.01(+0.26%)
Jan 08, 2021
3.890
3.970
3.830
3.910
92,200
+0.02(+0.51%)
Jan 07, 2021
3.870
3.960
3.810
3.890
115,376
+0.07(+1.83%)
Jan 06, 2021
3.940
4.021
3.820
3.820
105,166
-0.08(-2.05%)
Jan 05, 2021
3.740
3.930
3.720
3.900
114,775
+0.12(+3.17%)
Jan 04, 2021
3.600
3.860
3.560
3.780
124,467
+0.22(+6.18%)
Dec 31, 2020
3.560
3.560
3.560
110,092
-0.21(-5.57%)
Dec 30, 2020
3.760
3.820
3.700
3.770
110,092
+0.00(+0.00%)
Dec 29, 2020
3.920
3.920
3.710
3.770
245,700
-0.18(-4.56%)
Dec 28, 2020
3.890
4.066
3.850
3.950
199,088
+0.07(+1.80%)
Dec 24, 2020
3.990
3.990
3.860
3.880
55,900
-0.07(-1.77%)
Dec 23, 2020
4.010
4.100
3.940
3.950
166,428
-0.07(-1.74%)
Dec 22, 2020
4.030
4.070
3.980
4.020
254,922
-0.01(-0.25%)
Dec 21, 2020
4.000
4.080
3.970
4.030
203,748
+0.03(+0.75%)
Dec 18, 2020
4.070
4.240
4.000
4.000
284,200
-0.06(-1.48%)
Dec 17, 2020
4.060
4.070
3.990
4.060
126,676
+0.05(+1.25%)
Dec 16, 2020
4.000
4.050
3.950
4.010
119,167
-0.01(-0.25%)
Dec 15, 2020
3.990
4.030
3.740
4.020
320,495
+0.07(+1.77%)
Dec 14, 2020
4.060
4.084
3.860
3.950
150,045
-0.03(-0.75%)
Dec 11, 2020
4.130
4.130
3.930
3.980
131,300
-0.15(-3.63%)
Dec 10, 2020
3.890
4.410
3.640
4.130
651,839
+0.22(+5.63%)
Dec 09, 2020
4.040
4.060
3.840
3.910
198,192
-0.10(-2.49%)
Dec 08, 2020
4.100
4.100
3.910
4.010
182,446
-0.09(-2.20%)
Dec 07, 2020
4.110
4.150
4.000
4.100
285,528
+0.06(+1.49%)
Dec 04, 2020
3.950
4.100
3.930
4.040
224,800
+0.11(+2.80%)
Dec 03, 2020
3.920
3.970
3.880
3.930
58,223
+0.02(+0.51%)
Dec 02, 2020
3.880
3.990
3.820
3.910
133,571
+0.00(+0.00%)
Dec 01, 2020
4.050
4.110
3.910
3.910
82,724
-0.08(-2.01%)
Nov 30, 2020
3.990
4.060
3.933
3.990
133,351
-0.04(-0.99%)
Nov 27, 2020
3.910
4.080
3.910
4.030
61,900
+0.13(+3.33%)
Nov 25, 2020
3.920
3.955
3.880
3.900
57,900
-0.04(-1.02%)
Nov 24, 2020
3.970
4.010
3.850
3.940
192,961
-0.01(-0.25%)
Nov 23, 2020
3.980
4.050
3.900
3.950
149,318
-0.04(-1.00%)
Nov 20, 2020
4.110
4.144
3.970
3.990
148,100
-0.14(-3.39%)
Nov 19, 2020
4.110
4.220
4.080
4.130
174,423
+0.03(+0.73%)
Nov 18, 2020
4.160
4.230
4.050
4.100
126,798
-0.08(-1.91%)
Nov 17, 2020
4.040
4.230
4.040
4.180
163,701
+0.07(+1.70%)
Nov 16, 2020
4.130
4.170
4.010
4.110
158,126
-0.02(-0.48%)
Nov 13, 2020
4.130
4.170
4.080
4.130
142,900
+0.00(+0.00%)
Nov 12, 2020
4.140
4.200
3.950
4.130
172,979
+0.01(+0.24%)
Nov 11, 2020
4.090
4.170
4.020
4.120
82,468
+0.06(+1.48%)
Nov 10, 2020
3.970
4.110
3.910
4.060
87,507
+0.07(+1.75%)
Nov 09, 2020
4.200
4.300
3.970
3.990
294,830
-0.20(-4.77%)
Nov 06, 2020
4.260
4.260
4.120
4.190
104,500
-0.06(-1.41%)
Nov 05, 2020
4.230
4.300
4.040
4.250
170,434
+0.04(+0.95%)
Nov 04, 2020
4.080
4.260
4.060
4.210
160,463
+0.13(+3.19%)
Nov 03, 2020
3.970
4.110
3.900
4.080
138,743
+0.18(+4.62%)
Nov 02, 2020
3.950
3.950
3.820
3.900
157,375
-0.06(-1.52%)
Oct 30, 2020
3.940
4.050
3.870
3.960
169,900
-0.03(-0.75%)
Oct 29, 2020
3.880
4.090
3.820
3.990
185,722
+0.19(+5.00%)
Oct 28, 2020
4.000
4.020
3.790
3.800
413,145
-0.29(-7.09%)
Oct 27, 2020
3.910
4.120
3.860
4.090
137,170
+0.23(+5.96%)
Oct 26, 2020
3.910
4.050
3.840
3.860
199,724
-0.10(-2.53%)
Oct 23, 2020
4.050
4.050
3.910
3.960
155,900
-0.04(-1.00%)
Oct 22, 2020
3.940
4.070
3.910
4.000
87,231
+0.08(+2.04%)
Oct 21, 2020
4.050
4.130
3.850
3.920
153,459
-0.11(-2.73%)
Oct 20, 2020
4.070
4.170
3.970
4.030
85,711
-0.02(-0.49%)
Oct 19, 2020
4.050
4.130
4.030
4.050
108,009
-0.04(-0.98%)
Oct 16, 2020
4.100
4.190
4.041
4.090
121,600
-0.01(-0.24%)
Oct 15, 2020
3.920
4.130
3.860
4.100
173,658
+0.10(+2.50%)
Oct 14, 2020
4.240
4.280
4.000
4.000
199,469
-0.24(-5.66%)
Oct 13, 2020
3.840
4.240
3.840
4.240
323,014
+0.32(+8.16%)
Oct 12, 2020
4.010
4.030
3.780
3.920
534,889
-0.07(-1.75%)
Oct 09, 2020
4.060
4.100
3.960
3.990
389,300
-0.05(-1.24%)
Oct 08, 2020
4.160
4.250
4.000
4.040
672,258
-0.17(-4.04%)
Oct 07, 2020
4.280
4.330
4.150
4.210
473,845
+0.04(+0.96%)
Oct 06, 2020
4.700
4.780
4.160
4.170
1,632,900
-0.69(-14.20%)
Oct 05, 2020
5.710
5.740
4.780
4.860
40,509,208
+0.79(+19.41%)
Oct 02, 2020
4.060
4.140
3.960
4.070
69,500
-0.01(-0.25%)
Oct 01, 2020
4.010
4.185
3.972
4.080
90,050
+0.07(+1.75%)
Sep 30, 2020
3.900
4.060
3.900
4.010
53,928
+0.08(+2.04%)
Sep 29, 2020
4.110
4.180
3.890
3.930
129,278
-0.16(-3.91%)
Sep 28, 2020
4.210
4.210
3.920
4.090
136,442
+0.08(+2.00%)
Sep 25, 2020
3.880
4.140
3.860
4.010
98,600
+0.13(+3.35%)
Sep 24, 2020
3.800
3.950
3.700
3.880
136,337
-0.01(-0.26%)
Sep 23, 2020
4.090
4.220
3.870
3.890
137,705
-0.24(-5.81%)
Sep 22, 2020
4.370
4.370
4.010
4.130
211,474
-0.17(-3.95%)
Sep 21, 2020
4.430
4.550
4.200
4.300
194,802
-0.15(-3.37%)
Sep 18, 2020
4.440
4.660
4.440
4.450
264,400
-0.05(-1.11%)
Sep 17, 2020
4.370
4.500
4.230
4.500
183,868
+0.15(+3.45%)
Sep 16, 2020
4.180
4.440
4.050
4.350
338,324
+0.13(+3.08%)
Sep 15, 2020
4.200
4.910
4.100
4.220
2,323,637
+0.14(+3.43%)
Sep 14, 2020
3.970
4.300
3.910
4.080
439,390
+0.21(+5.43%)
Sep 11, 2020
3.950
3.990
3.820
3.870
177,200
-0.08(-2.03%)
Sep 10, 2020
4.000
4.350
3.620
3.950
1,164,910
+0.45(+12.86%)
Sep 09, 2020
3.340
3.650
3.297
3.500
143,250
+0.16(+4.79%)
Sep 08, 2020
3.060
3.450
3.010
3.340
179,643
+0.23(+7.40%)
Sep 04, 2020
3.300
3.300
2.950
3.110
348,200
-0.19(-5.76%)
Sep 03, 2020
3.550
3.550
3.260
3.300
139,624
-0.21(-5.98%)
Sep 02, 2020
3.600
3.600
3.300
3.510
267,955
-0.09(-2.50%)
Sep 01, 2020
3.730
3.730
3.560
3.600
112,534
-0.19(-5.01%)
Aug 31, 2020
3.740
3.800
3.580
3.790
153,437
+0.16(+4.41%)
Aug 28, 2020
3.610
3.670
3.550
3.630
102,400
+0.08(+2.25%)
Aug 27, 2020
3.730
3.730
3.530
3.550
131,836
-0.20(-5.33%)
Aug 26, 2020
3.750
3.940
3.670
3.750
103,505
+0.01(+0.27%)
Aug 25, 2020
3.580
3.860
3.520
3.740
214,048
+0.11(+3.03%)
Aug 24, 2020
3.800
3.850
3.580
3.630
277,130
-0.24(-6.20%)
Aug 21, 2020
3.950
4.000
3.825
3.870
100,100
-0.13(-3.25%)
Aug 20, 2020
4.040
4.050
3.920
4.000
208,029
-0.05(-1.23%)
Aug 19, 2020
3.940
4.070
3.870
4.050
197,577
+0.09(+2.27%)
Aug 18, 2020
3.920
4.000
3.860
3.960
207,574
+0.00(+0.00%)
Aug 17, 2020
3.980
4.100
3.870
3.960
209,015
-0.06(-1.49%)
Aug 14, 2020
3.760
4.194
3.620
4.020
390,100
+0.34(+9.24%)
Aug 13, 2020
3.860
3.930
3.650
3.680
383,632
-0.22(-5.64%)
Aug 12, 2020
4.000
4.020
3.845
3.900
300,534
-0.11(-2.74%)
Aug 11, 2020
4.270
4.270
3.950
4.010
374,054
-0.25(-5.87%)
Aug 10, 2020
4.190
4.290
4.150
4.260
182,519
+0.01(+0.24%)
Aug 07, 2020
4.350
4.420
4.170
4.250
176,800
-0.08(-1.85%)
Aug 06, 2020
4.120
4.410
4.070
4.330
394,681
+0.18(+4.34%)
Aug 05, 2020
4.080
4.240
4.000
4.150
304,768
+0.06(+1.47%)
Aug 04, 2020
4.190
4.250
4.050
4.090
248,024
-0.14(-3.31%)
Aug 03, 2020
4.160
4.400
4.000
4.230
344,054
-0.01(-0.24%)
Jul 31, 2020
3.980
4.290
3.900
4.240
478,700
-0.03(-0.70%)
Jul 30, 2020
4.200
4.400
4.070
4.270
436,527
+0.11(+2.64%)
Jul 29, 2020
3.930
4.280
3.820
4.160
561,638
+0.24(+6.12%)
Jul 28, 2020
4.080
4.140
3.910
3.920
392,865
-0.23(-5.54%)
Jul 27, 2020
4.260
4.350
4.050
4.150
361,965
-0.14(-3.26%)
Jul 24, 2020
4.250
4.430
4.100
4.290
272,400
-0.08(-1.83%)
Jul 23, 2020
4.600
4.680
4.190
4.370
654,631
-0.22(-4.79%)
Jul 22, 2020
4.760
4.900
4.430
4.590
802,798
-0.21(-4.37%)
Jul 21, 2020
4.520
5.190
4.510
4.800
1,831,588
+0.48(+11.11%)
Jul 20, 2020
4.120
4.320
3.900
4.320
767,906
+0.23(+5.62%)
Jul 17, 2020
4.210
4.305
4.000
4.090
547,200
-0.09(-2.15%)
Jul 16, 2020
3.870
4.380
3.650
4.180
863,739
+0.20(+5.03%)
Jul 15, 2020
3.990
3.990
3.750
3.980
504,623
+0.17(+4.46%)
Jul 14, 2020
3.740
3.880
3.500
3.810
803,808
-0.12(-3.05%)
Jul 13, 2020
4.620
4.620
3.880
3.930
1,623,626
-0.47(-10.68%)
Jul 10, 2020
4.750
4.790
4.380
4.400
1,709,900
-0.62(-12.35%)
Jul 09, 2020
5.250
5.280
4.900
5.020
2,005,068
-0.35(-6.52%)
Jul 08, 2020
5.770
5.850
5.000
5.370
12,171,429
+0.42(+8.48%)
Jul 07, 2020
5.040
6.880
4.690
4.950
97,056,944
+2.21(+80.66%)
Jul 06, 2020
2.680
2.800
2.610
2.740
72,900
+0.14(+5.38%)
Jul 02, 2020
2.660
2.729
2.510
2.600
92,800
-0.05(-1.89%)
Jul 01, 2020
2.700
2.720
2.610
2.650
52,080
-0.07(-2.57%)
Jun 30, 2020
2.840
2.910
2.560
2.720
112,564
-0.15(-5.23%)
Jun 29, 2020
2.910
2.930
2.740
2.870
80,299
-0.01(-0.35%)
Jun 26, 2020
2.910
2.980
2.800
2.880
47,500
-0.10(-3.36%)
Jun 25, 2020
2.920
3.020
2.760
2.980
71,513
+0.06(+2.05%)
Jun 24, 2020
2.880
2.990
2.790
2.920
56,243
-0.01(-0.34%)
Jun 23, 2020
2.940
3.000
2.880
2.930
41,204
+0.02(+0.69%)
Jun 22, 2020
3.000
3.040
2.880
2.910
113,361
-0.07(-2.35%)
Jun 19, 2020
3.010
3.050
2.900
2.980
118,000
+0.05(+1.71%)
Jun 18, 2020
3.170
3.400
2.870
2.930
374,865
-0.28(-8.72%)
Jun 17, 2020
3.240
3.300
3.190
3.210
42,674
-0.02(-0.62%)
Jun 16, 2020
3.240
3.266
3.090
3.230
47,091
+0.06(+1.89%)
Jun 15, 2020
2.980
3.180
2.920
3.170
34,097
+0.07(+2.26%)
Jun 12, 2020
3.010
3.140
2.920
3.100
83,500
+0.24(+8.39%)
Jun 11, 2020
3.210
3.240
2.850
2.860
184,478
-0.41(-12.54%)
Jun 10, 2020
3.320
3.350
3.100
3.270
72,471
+0.00(+0.00%)
Jun 09, 2020
3.070
3.340
2.890
3.270
200,022
+0.14(+4.47%)
Jun 08, 2020
3.330
3.590
3.010
3.130
259,451
-0.15(-4.57%)
Jun 05, 2020
3.310
3.590
3.250
3.280
93,900
+0.02(+0.61%)
Jun 04, 2020
3.690
3.700
3.230
3.260
164,742
-0.44(-11.89%)
Jun 03, 2020
3.840
3.840
3.560
3.700
141,721
+0.10(+2.78%)
Jun 02, 2020
3.340
3.690
3.340
3.600
71,883
+0.30(+9.09%)
Jun 01, 2020
3.480
3.560
3.010
3.300
176,636
-0.15(-4.35%)
May 29, 2020
3.670
3.670
3.260
3.450
176,500
-0.21(-5.74%)
May 28, 2020
4.060
4.109
3.620
3.660
115,708
-0.39(-9.63%)
May 27, 2020
4.070
4.200
3.840
4.050
342,257
+0.35(+9.46%)
May 26, 2020
3.980
4.150
3.700
3.700
153,614
-0.27(-6.80%)
May 22, 2020
3.600
4.090
3.510
3.970
128,900
+0.34(+9.37%)
May 21, 2020
3.660
3.716
3.475
3.630
95,031
-0.02(-0.55%)
May 20, 2020
3.690
3.720
3.490
3.650
136,500
+0.15(+4.29%)
May 19, 2020
3.430
3.700
3.360
3.500
133,737
+0.06(+1.74%)
May 18, 2020
3.570
3.760
3.400
3.440
141,798
-0.07(-1.99%)
May 15, 2020
3.540
3.612
3.320
3.510
110,500
-0.02(-0.57%)
May 14, 2020
3.350
3.630
3.250
3.530
156,898
+0.06(+1.73%)
May 13, 2020
3.560
3.710
3.150
3.470
211,827
-0.09(-2.53%)
May 12, 2020
3.520
4.240
3.520
3.560
332,273
+0.10(+2.89%)
May 11, 2020
3.270
3.600
3.270
3.460
358,755
+0.21(+6.46%)
May 08, 2020
3.440
3.481
3.190
3.250
162,300
-0.10(-2.99%)
May 07, 2020
3.150
3.470
3.020
3.350
134,929
+0.26(+8.41%)
May 06, 2020
3.210
3.430
3.020
3.090
369,790
+0.06(+1.98%)
May 05, 2020
2.540
3.220
2.540
3.030
405,647
+0.56(+22.67%)
May 04, 2020
2.200
2.570
2.160
2.470
174,110
+0.32(+14.88%)
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.