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
Enveric Biosciences Inc
(NQ:
ENVB
)
0.7481
UNCHANGED
Streaming Delayed Price
Updated: 3:33 PM EDT, May 30, 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 28, 2023
1.770
1.900
1.720
1.831
32,977
+0.06(+3.21%)
Apr 27, 2023
1.690
1.810
1.686
1.774
49,140
+0.11(+6.89%)
Apr 26, 2023
1.630
1.750
1.620
1.660
56,038
+0.05(+3.11%)
Apr 25, 2023
1.600
1.740
1.580
1.610
8,395
-0.04(-2.42%)
Apr 24, 2023
1.740
1.770
1.585
1.650
33,575
-0.16(-8.59%)
Apr 21, 2023
1.600
2.090
1.600
1.805
117,536
+0.17(+10.06%)
Apr 20, 2023
1.820
1.820
1.625
1.640
37,897
-0.19(-10.14%)
Apr 19, 2023
1.700
1.870
1.690
1.825
75,920
+0.15(+8.63%)
Apr 18, 2023
1.590
1.780
1.560
1.680
86,414
+0.07(+4.35%)
Apr 17, 2023
1.580
1.720
1.460
1.610
73,256
+0.09(+5.92%)
Apr 14, 2023
1.360
1.740
1.350
1.520
498,921
+0.16(+11.76%)
Apr 13, 2023
1.320
1.400
1.320
1.360
8,850
+0.03(+2.26%)
Apr 12, 2023
1.330
1.470
1.310
1.330
72,986
+0.00(+0.00%)
Apr 11, 2023
1.300
1.410
1.300
1.330
14,443
-0.02(-1.42%)
Apr 10, 2023
1.420
1.480
1.330
1.349
15,157
-0.01(-0.79%)
Apr 06, 2023
1.490
1.524
1.330
1.360
37,713
-0.09(-6.21%)
Apr 05, 2023
1.550
1.572
1.410
1.450
21,367
-0.17(-10.49%)
Apr 04, 2023
1.627
1.627
1.470
1.620
23,879
+0.02(+1.36%)
Apr 03, 2023
1.711
1.711
1.590
1.598
24,448
-0.07(-3.97%)
Mar 31, 2023
1.640
1.765
1.600
1.664
64,553
+0.01(+0.86%)
Mar 30, 2023
1.650
1.690
1.620
1.650
11,284
-0.01(-0.60%)
Mar 29, 2023
1.650
1.660
1.611
1.660
10,028
+0.06(+3.74%)
Mar 28, 2023
1.638
1.638
1.600
1.600
2,469
-0.00(-0.07%)
Mar 27, 2023
1.620
1.638
1.601
1.601
3,815
-0.03(-1.77%)
Mar 24, 2023
1.760
1.760
1.617
1.630
19,065
-0.08(-4.68%)
Mar 23, 2023
1.800
1.801
1.710
1.710
8,587
-0.04(-2.56%)
Mar 22, 2023
1.780
1.790
1.695
1.755
13,072
+0.03(+2.03%)
Mar 21, 2023
1.720
1.760
1.700
1.720
50,769
-0.01(-0.78%)
Mar 20, 2023
1.890
1.890
1.720
1.734
29,293
-0.08(-4.23%)
Mar 17, 2023
1.865
1.865
1.730
1.810
10,429
-0.01(-0.55%)
Mar 16, 2023
1.730
1.820
1.730
1.820
8,723
+0.09(+5.20%)
Mar 15, 2023
1.750
1.835
1.713
1.730
16,939
+0.02(+1.17%)
Mar 14, 2023
1.880
1.880
1.700
1.710
42,057
-0.17(-8.81%)
Mar 13, 2023
1.830
1.920
1.800
1.875
3,034
+0.10(+5.35%)
Mar 10, 2023
1.870
1.955
1.690
1.780
19,716
-0.11(-5.82%)
Mar 09, 2023
2.000
2.000
1.870
1.890
7,595
-0.09(-4.55%)
Mar 08, 2023
1.860
1.980
1.860
1.980
1,216
+0.08(+4.21%)
Mar 07, 2023
1.820
2.080
1.820
1.900
10,920
+0.06(+3.26%)
Mar 06, 2023
1.900
1.920
1.840
1.840
7,345
-0.10(-5.15%)
Mar 03, 2023
1.940
1.969
1.900
1.940
13,804
+0.02(+1.04%)
Mar 02, 2023
1.820
1.940
1.800
1.920
19,135
-0.03(-1.54%)
Mar 01, 2023
2.090
2.190
1.765
1.950
31,417
-0.14(-6.70%)
Feb 28, 2023
2.230
2.235
2.090
2.090
5,817
-0.11(-5.00%)
Feb 27, 2023
2.120
2.200
2.110
2.200
6,587
+0.04(+1.66%)
Feb 24, 2023
2.330
2.330
2.150
2.164
9,842
-0.12(-5.17%)
Feb 23, 2023
2.330
2.330
2.180
2.282
11,885
-0.07(-2.89%)
Feb 22, 2023
2.487
2.487
2.350
2.350
5,450
-0.05(-2.08%)
Feb 21, 2023
2.530
2.530
2.382
2.400
9,922
-0.10(-4.00%)
Feb 17, 2023
2.690
2.690
2.500
2.500
7,477
-0.09(-3.47%)
Feb 16, 2023
2.690
2.770
2.590
2.590
30,510
-0.12(-4.43%)
Feb 15, 2023
2.660
2.720
2.600
2.710
6,059
+0.14(+5.45%)
Feb 14, 2023
2.660
2.670
2.541
2.570
8,769
-0.09(-3.38%)
Feb 13, 2023
2.613
2.722
2.610
2.660
5,935
+0.02(+0.76%)
Feb 10, 2023
2.650
2.810
2.580
2.640
22,007
+0.01(+0.38%)
Feb 09, 2023
2.880
2.910
2.630
2.630
24,319
-0.22(-7.72%)
Feb 08, 2023
3.000
3.014
2.850
2.850
27,202
-0.13(-4.36%)
Feb 07, 2023
2.900
3.030
2.870
2.980
38,979
+0.08(+2.76%)
Feb 06, 2023
2.900
3.200
2.850
2.900
38,448
+0.02(+0.69%)
Feb 03, 2023
2.920
3.200
2.870
2.880
43,140
-0.12(-4.00%)
Feb 02, 2023
2.950
3.210
2.900
3.000
97,211
+0.10(+3.45%)
Feb 01, 2023
2.900
2.950
2.810
2.900
52,383
+0.03(+1.05%)
Jan 31, 2023
2.715
2.980
2.715
2.870
87,293
+0.21(+7.89%)
Jan 30, 2023
2.870
2.917
2.650
2.660
19,919
-0.20(-6.99%)
Jan 27, 2023
2.780
2.960
2.780
2.860
30,677
+0.03(+1.06%)
Jan 26, 2023
2.900
2.935
2.830
2.830
16,836
-0.04(-1.39%)
Jan 25, 2023
2.780
2.940
2.710
2.870
37,558
+0.07(+2.50%)
Jan 24, 2023
2.830
3.045
2.730
2.800
28,667
-0.05(-1.75%)
Jan 23, 2023
2.860
2.929
2.710
2.850
38,048
+0.04(+1.42%)
Jan 20, 2023
2.690
2.854
2.690
2.810
26,987
+0.09(+3.31%)
Jan 19, 2023
2.650
2.760
2.650
2.720
18,335
-0.02(-0.91%)
Jan 18, 2023
2.890
3.080
2.640
2.745
86,310
-0.17(-5.99%)
Jan 17, 2023
2.890
2.960
2.855
2.920
46,763
+0.09(+3.18%)
Jan 13, 2023
2.810
2.904
2.680
2.830
41,465
+0.09(+3.28%)
Jan 12, 2023
2.680
2.952
2.574
2.740
101,279
+0.07(+2.62%)
Jan 11, 2023
2.710
2.800
2.620
2.670
36,826
+0.00(+0.00%)
Jan 10, 2023
2.540
2.870
2.510
2.670
108,397
+0.06(+2.30%)
Jan 09, 2023
2.660
2.750
2.610
2.610
35,765
-0.13(-4.74%)
Jan 06, 2023
2.669
2.744
2.381
2.740
42,002
+0.14(+5.38%)
Jan 05, 2023
2.600
2.700
2.580
2.600
39,308
-0.08(-2.99%)
Jan 04, 2023
2.390
2.690
2.270
2.680
58,594
+0.38(+16.52%)
Jan 03, 2023
2.050
2.300
2.020
2.300
67,404
+0.22(+10.58%)
Dec 30, 2022
2.200
2.394
2.000
2.080
211,756
-0.07(-3.26%)
Dec 29, 2022
1.640
2.197
1.640
2.150
165,833
+0.48(+28.74%)
Dec 28, 2022
1.620
1.750
1.620
1.670
109,061
-0.03(-1.76%)
Dec 27, 2022
1.750
1.750
1.570
1.700
59,016
-0.06(-3.41%)
Dec 23, 2022
1.800
1.800
1.740
1.760
12,076
-0.04(-2.22%)
Dec 22, 2022
1.870
1.960
1.760
1.800
22,143
-0.11(-5.76%)
Dec 21, 2022
1.980
2.020
1.910
1.910
27,861
-0.06(-3.05%)
Dec 20, 2022
2.030
2.080
1.970
1.970
29,619
-0.05(-2.48%)
Dec 19, 2022
2.120
2.120
1.980
2.020
23,372
-0.03(-1.46%)
Dec 16, 2022
2.170
2.200
2.010
2.050
32,672
-0.09(-4.21%)
Dec 15, 2022
2.430
2.430
2.100
2.140
84,407
-0.30(-12.30%)
Dec 14, 2022
2.710
2.710
2.420
2.440
49,182
-0.28(-10.29%)
Dec 13, 2022
2.713
2.795
2.610
2.720
12,968
+0.08(+3.03%)
Dec 12, 2022
2.610
2.740
2.604
2.640
7,598
+0.02(+0.76%)
Dec 09, 2022
2.800
2.800
2.600
2.620
22,200
-0.04(-1.50%)
Dec 08, 2022
2.600
2.690
2.600
2.660
17,115
+0.03(+1.14%)
Dec 07, 2022
2.820
2.820
2.630
2.630
39,551
-0.13(-4.71%)
Dec 06, 2022
2.990
2.990
2.750
2.760
21,723
-0.24(-8.00%)
Dec 05, 2022
3.030
3.100
2.990
3.000
10,018
-0.10(-3.23%)
Dec 02, 2022
2.900
3.100
2.900
3.100
38,652
+0.19(+6.53%)
Dec 01, 2022
2.910
3.080
2.830
2.910
83,293
+0.04(+1.39%)
Nov 30, 2022
2.960
2.960
2.810
2.870
14,255
+0.02(+0.70%)
Nov 29, 2022
2.960
3.050
2.740
2.850
52,357
-0.04(-1.38%)
Nov 28, 2022
2.860
2.960
2.760
2.890
64,419
-0.20(-6.47%)
Nov 25, 2022
3.160
3.223
3.050
3.090
23,824
+0.02(+0.65%)
Nov 23, 2022
2.890
3.170
2.890
3.070
91,469
+0.19(+6.60%)
Nov 22, 2022
2.920
3.020
2.805
2.880
32,246
-0.12(-4.00%)
Nov 21, 2022
2.970
3.100
2.900
3.000
18,686
+0.03(+1.01%)
Nov 18, 2022
3.160
3.200
2.960
2.970
30,347
-0.24(-7.48%)
Nov 17, 2022
3.230
3.320
3.190
3.210
37,653
-0.02(-0.62%)
Nov 16, 2022
3.400
3.400
3.196
3.230
19,321
-0.17(-5.00%)
Nov 15, 2022
3.340
3.560
3.317
3.400
44,415
-0.02(-0.58%)
Nov 14, 2022
3.370
3.500
3.280
3.420
15,122
+0.06(+1.79%)
Nov 11, 2022
3.030
3.409
2.920
3.360
62,403
+0.32(+10.53%)
Nov 10, 2022
2.860
3.050
2.721
3.040
45,809
+0.25(+8.96%)
Nov 09, 2022
2.760
2.830
2.610
2.790
57,996
-0.04(-1.41%)
Nov 08, 2022
3.070
3.070
2.810
2.830
25,107
-0.21(-6.91%)
Nov 07, 2022
3.110
3.120
2.980
3.040
19,528
-0.03(-0.98%)
Nov 04, 2022
3.120
3.150
2.950
3.070
41,658
-0.06(-1.76%)
Nov 03, 2022
3.210
3.293
3.060
3.125
58,361
-0.13(-4.14%)
Nov 02, 2022
3.260
3.330
3.224
3.260
21,834
-0.08(-2.40%)
Nov 01, 2022
3.480
3.495
3.315
3.340
28,207
-0.07(-2.05%)
Oct 31, 2022
3.450
3.570
3.340
3.410
32,740
-0.04(-1.16%)
Oct 28, 2022
3.420
3.500
3.400
3.450
38,766
-0.02(-0.58%)
Oct 27, 2022
3.690
3.750
3.460
3.470
62,344
-0.24(-6.47%)
Oct 26, 2022
3.650
3.879
3.638
3.710
35,979
-0.03(-0.80%)
Oct 25, 2022
3.430
3.750
3.430
3.740
75,719
+0.24(+6.86%)
Oct 24, 2022
3.810
3.900
3.450
3.500
134,003
-0.26(-6.91%)
Oct 21, 2022
3.610
3.880
3.560
3.760
64,431
+0.07(+1.90%)
Oct 20, 2022
3.600
3.820
3.570
3.690
53,664
+0.15(+4.24%)
Oct 19, 2022
3.650
3.700
3.420
3.540
72,898
-0.23(-6.10%)
Oct 18, 2022
3.680
4.280
3.680
3.770
434,630
+0.13(+3.57%)
Oct 17, 2022
3.550
3.863
3.550
3.640
112,262
+0.22(+6.43%)
Oct 14, 2022
3.420
3.573
3.400
3.420
30,066
-0.03(-0.87%)
Oct 13, 2022
3.590
3.770
3.420
3.450
61,588
-0.28(-7.51%)
Oct 12, 2022
3.700
3.760
3.620
3.730
13,998
+0.03(+0.81%)
Oct 11, 2022
3.600
3.810
3.350
3.700
37,379
+0.07(+1.93%)
Oct 10, 2022
4.020
4.020
3.620
3.630
46,190
-0.36(-9.02%)
Oct 07, 2022
4.650
4.950
3.940
3.990
99,451
-0.80(-16.70%)
Oct 06, 2022
4.510
5.080
4.400
4.790
181,845
+0.15(+3.23%)
Oct 05, 2022
4.810
4.813
4.540
4.640
30,146
-0.08(-1.69%)
Oct 04, 2022
4.470
4.800
4.350
4.720
114,770
+0.38(+8.76%)
Oct 03, 2022
4.300
4.472
4.130
4.340
26,928
+0.12(+2.84%)
Sep 30, 2022
4.310
4.500
4.200
4.220
19,267
-0.09(-2.09%)
Sep 29, 2022
4.500
4.570
4.295
4.310
21,760
-0.28(-6.10%)
Sep 28, 2022
4.380
4.650
4.366
4.590
25,944
+0.21(+4.79%)
Sep 27, 2022
4.290
4.570
4.290
4.380
31,578
+0.07(+1.62%)
Sep 26, 2022
4.510
4.680
4.260
4.310
32,113
-0.23(-5.07%)
Sep 23, 2022
4.640
4.780
4.430
4.540
60,616
-0.16(-3.40%)
Sep 22, 2022
4.960
5.000
4.650
4.700
83,682
-0.25(-5.05%)
Sep 21, 2022
5.220
5.400
4.950
4.950
42,314
-0.27(-5.17%)
Sep 20, 2022
5.390
5.680
5.180
5.220
52,422
-0.18(-3.33%)
Sep 19, 2022
5.730
5.730
5.360
5.400
62,632
-0.47(-8.01%)
Sep 16, 2022
5.800
5.870
5.550
5.870
72,169
+0.10(+1.73%)
Sep 15, 2022
6.340
6.340
5.760
5.770
99,583
-0.59(-9.28%)
Sep 14, 2022
5.970
6.480
5.730
6.360
168,740
+0.21(+3.41%)
Sep 13, 2022
5.790
6.260
5.650
6.150
175,203
+0.05(+0.82%)
Sep 12, 2022
5.620
6.300
5.470
6.100
367,623
+0.68(+12.55%)
Sep 09, 2022
5.480
5.742
5.420
5.420
64,436
-0.16(-2.87%)
Sep 08, 2022
5.800
5.880
5.480
5.580
95,215
-0.28(-4.78%)
Sep 07, 2022
5.550
5.926
5.430
5.860
218,859
+0.30(+5.40%)
Sep 06, 2022
5.530
5.830
5.470
5.560
47,171
+0.01(+0.18%)
Sep 02, 2022
5.690
5.930
5.500
5.550
64,911
-0.07(-1.25%)
Sep 01, 2022
5.430
5.750
5.387
5.620
142,589
+0.04(+0.72%)
Aug 31, 2022
5.510
5.637
5.400
5.580
59,474
+0.05(+0.90%)
Aug 30, 2022
5.860
6.000
5.290
5.530
209,439
-0.35(-5.95%)
Aug 29, 2022
6.140
6.300
5.710
5.880
298,528
-0.36(-5.77%)
Aug 26, 2022
6.430
6.520
6.200
6.240
197,409
-0.29(-4.44%)
Aug 25, 2022
6.820
6.820
6.240
6.530
324,858
-0.32(-4.67%)
Aug 24, 2022
6.250
7.190
6.246
6.850
2,120,775
+0.60(+9.60%)
Aug 23, 2022
6.210
6.550
6.170
6.250
174,085
-0.01(-0.16%)
Aug 22, 2022
6.600
6.690
6.200
6.260
368,300
-0.52(-7.67%)
Aug 19, 2022
7.080
7.226
6.680
6.780
680,503
-0.68(-9.12%)
Aug 18, 2022
6.740
8.540
6.450
7.460
3,926,145
+0.73(+10.85%)
Aug 17, 2022
7.330
7.330
6.600
6.730
616,007
-0.20(-2.89%)
Aug 16, 2022
6.510
7.200
6.510
6.930
507,537
+0.33(+5.00%)
Aug 15, 2022
6.710
6.890
6.450
6.600
107,477
-0.09(-1.35%)
Aug 12, 2022
6.860
7.150
6.650
6.690
102,143
-0.09(-1.33%)
Aug 11, 2022
6.610
7.130
6.524
6.780
163,747
+0.33(+5.12%)
Aug 10, 2022
6.500
7.150
6.200
6.450
333,786
+0.26(+4.20%)
Aug 09, 2022
6.780
6.990
6.160
6.190
386,943
-0.78(-11.19%)
Aug 08, 2022
7.060
7.550
6.840
6.970
339,268
-0.29(-3.99%)
Aug 05, 2022
8.000
8.251
7.010
7.260
601,637
-1.36(-15.78%)
Aug 04, 2022
10.75
12.20
8.260
8.620
4,036,224
-4.48(-34.20%)
Aug 03, 2022
6.500
14.87
6.480
13.10
6,089,133
+6.74(+105.97%)
Aug 02, 2022
6.090
6.401
5.970
6.360
45,354
+0.20(+3.25%)
Aug 01, 2022
6.390
6.390
5.990
6.160
52,281
-0.24(-3.75%)
Jul 29, 2022
6.460
6.650
6.280
6.400
53,010
-0.09(-1.39%)
Jul 28, 2022
6.110
6.591
5.900
6.490
68,968
+0.37(+6.05%)
Jul 27, 2022
6.300
6.747
5.970
6.120
87,020
-0.21(-3.32%)
Jul 26, 2022
6.800
6.900
6.251
6.330
179,110
-0.59(-8.53%)
Jul 25, 2022
7.540
7.670
6.550
6.920
409,134
-2.74(-28.36%)
Jul 22, 2022
7.920
10.30
7.650
9.660
1,014,969
+1.84(+23.53%)
Jul 21, 2022
7.730
7.935
7.630
7.820
51,230
-0.04(-0.51%)
Jul 20, 2022
7.500
8.460
7.290
7.860
291,956
+0.36(+4.80%)
Jul 19, 2022
7.860
7.860
7.350
7.500
85,278
-0.22(-2.85%)
Jul 18, 2022
7.950
8.100
7.325
7.720
97,457
-0.24(-3.02%)
Jul 15, 2022
8.220
8.400
7.410
7.960
238,817
-0.29(-3.52%)
Jul 14, 2022
11.33
11.73
7.755
8.250
271,088
-3.15(-27.63%)
Jul 13, 2022
11.32
12.50
10.70
11.40
134,259
+0.46(+4.25%)
Jul 12, 2022
12.49
12.82
10.85
10.94
90,881
-1.55(-12.41%)
Jul 11, 2022
13.00
18.50
12.31
12.48
838,731
+0.40(+3.35%)
Jul 08, 2022
11.01
12.25
11.01
12.08
14,641
+1.05(+9.52%)
Jul 07, 2022
10.34
11.23
10.12
11.03
16,204
+0.55(+5.25%)
Jul 06, 2022
11.11
11.24
10.10
10.48
23,788
-0.41(-3.76%)
Jul 05, 2022
10.50
11.28
10.25
10.89
13,527
+0.26(+2.45%)
Jul 01, 2022
10.11
11.00
10.11
10.63
21,235
-0.08(-0.79%)
Jun 30, 2022
10.25
11.50
10.00
10.71
49,912
-1.13(-9.58%)
Jun 29, 2022
9.955
13.50
9.480
11.85
182,276
+1.88(+18.80%)
Jun 28, 2022
10.23
10.40
9.945
9.975
4,697
-0.26(-2.49%)
Jun 27, 2022
9.800
10.50
9.405
10.23
8,569
+1.13(+12.42%)
Jun 24, 2022
10.00
11.00
9.100
9.100
27,582
-0.91(-9.05%)
Jun 23, 2022
10.40
10.45
9.500
10.01
18,014
+0.37(+3.84%)
Jun 22, 2022
9.870
10.00
9.500
9.635
11,899
+0.00(+0.00%)
Jun 21, 2022
9.000
10.25
8.885
9.635
26,692
+0.32(+3.44%)
Jun 17, 2022
10.00
11.00
9.315
9.315
32,477
-1.12(-10.73%)
Jun 16, 2022
10.50
10.70
9.800
10.44
11,370
-0.06(-0.62%)
Jun 15, 2022
10.21
10.70
9.995
10.50
11,654
+0.36(+3.50%)
Jun 14, 2022
10.35
10.70
9.950
10.14
11,015
-0.25(-2.36%)
Jun 13, 2022
9.950
10.99
9.710
10.39
13,398
-0.61(-5.55%)
Jun 10, 2022
11.17
11.50
10.72
11.00
18,280
-0.17(-1.52%)
Jun 09, 2022
10.50
11.99
10.68
11.17
48,529
+0.49(+4.59%)
Jun 08, 2022
10.13
11.25
10.13
10.68
12,351
-0.20(-1.84%)
Jun 07, 2022
11.71
11.71
10.50
10.88
12,699
+0.51(+4.87%)
Jun 06, 2022
11.00
10.76
10.07
10.38
7,196
-0.29(-2.67%)
Jun 03, 2022
11.00
11.50
10.25
10.66
30,583
-0.12(-1.07%)
Jun 02, 2022
10.50
11.15
10.01
10.78
25,550
+0.28(+2.62%)
Jun 01, 2022
10.50
11.75
10.16
10.50
91,713
+0.62(+6.22%)
May 31, 2022
10.30
10.50
9.700
9.885
9,585
-0.41(-3.98%)
May 27, 2022
9.950
10.45
9.945
10.29
5,608
+0.29(+2.95%)
May 26, 2022
10.01
10.34
9.900
10.00
9,571
-0.13(-1.33%)
May 25, 2022
9.500
10.42
9.330
10.13
15,573
+0.42(+4.38%)
May 24, 2022
11.00
10.95
8.600
9.710
33,903
-1.28(-11.65%)
May 23, 2022
11.00
11.00
9.610
10.99
15,148
+0.37(+3.48%)
May 20, 2022
10.79
10.90
10.37
10.62
11,042
-0.19(-1.71%)
May 19, 2022
9.830
10.95
9.510
10.80
30,190
+0.88(+8.81%)
May 18, 2022
10.50
10.99
9.525
9.930
17,985
-1.04(-9.52%)
May 17, 2022
10.00
11.00
10.15
10.97
31,043
+0.73(+7.13%)
May 16, 2022
9.500
10.71
9.575
10.24
29,202
+0.24(+2.45%)
May 13, 2022
8.940
10.25
8.765
10.00
55,832
+1.20(+13.57%)
May 12, 2022
9.000
9.305
8.500
8.805
33,240
-0.10(-1.07%)
May 11, 2022
10.15
11.50
8.750
8.900
127,548
-1.47(-14.22%)
May 10, 2022
10.50
10.71
10.00
10.38
13,315
+0.19(+1.87%)
May 09, 2022
10.50
10.95
10.00
10.19
26,147
-1.13(-10.03%)
May 06, 2022
11.86
11.86
10.98
11.32
17,745
-0.54(-4.55%)
May 05, 2022
12.55
12.81
11.75
11.86
25,121
-0.71(-5.61%)
May 04, 2022
13.00
13.26
11.66
12.56
57,370
-0.44(-3.35%)
May 03, 2022
13.46
13.74
12.75
13.00
27,758
-0.28(-2.11%)
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.