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
Mesoblast Ltd ADR
(NQ:
MESO
)
8.170
+0.010 (+0.12%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
May 24, 2024
8.100
8.210
8.000
8.170
175,119
+0.02(+0.18%)
May 23, 2024
8.280
8.280
7.970
8.155
276,822
+0.26(+3.36%)
May 22, 2024
7.910
8.090
7.788
7.890
237,552
-0.02(-0.25%)
May 21, 2024
7.350
7.925
7.350
7.910
260,220
+0.60(+8.21%)
May 20, 2024
7.300
7.440
7.190
7.310
155,541
-0.04(-0.54%)
May 17, 2024
7.150
7.550
7.150
7.350
182,176
+0.33(+4.70%)
May 16, 2024
7.090
7.110
7.010
7.020
70,407
-0.18(-2.50%)
May 15, 2024
7.180
7.240
6.990
7.200
76,453
+0.00(+0.00%)
May 14, 2024
7.230
7.400
7.170
7.200
157,096
+0.22(+3.15%)
May 13, 2024
7.190
7.230
6.875
6.980
202,824
-0.38(-5.16%)
May 10, 2024
7.190
7.380
7.110
7.360
167,947
+0.19(+2.65%)
May 09, 2024
7.570
7.570
7.100
7.170
282,016
-0.42(-5.53%)
May 08, 2024
7.640
7.730
7.235
7.590
344,326
-0.37(-4.59%)
May 07, 2024
8.110
8.390
7.652
7.955
336,972
-0.05(-0.69%)
May 06, 2024
7.560
8.460
7.560
8.010
558,305
+0.51(+6.80%)
May 03, 2024
7.110
7.600
7.110
7.500
283,200
+0.21(+2.88%)
May 02, 2024
7.350
7.350
7.100
7.290
93,576
+0.08(+1.11%)
May 01, 2024
7.060
7.373
7.000
7.210
256,567
+0.61(+9.24%)
Apr 30, 2024
6.390
6.770
6.350
6.600
239,884
-0.50(-7.04%)
Apr 29, 2024
7.000
7.600
6.820
7.100
695,125
+0.86(+13.78%)
Apr 26, 2024
6.040
6.360
6.040
6.240
324,769
+0.09(+1.46%)
Apr 25, 2024
6.130
6.280
5.902
6.150
239,852
-0.07(-1.13%)
Apr 24, 2024
6.080
6.239
5.820
6.220
198,867
+0.22(+3.67%)
Apr 23, 2024
5.860
6.170
5.838
6.000
630,419
+0.47(+8.50%)
Apr 22, 2024
5.390
5.530
5.260
5.530
277,316
+0.32(+6.14%)
Apr 19, 2024
5.060
5.340
5.060
5.210
229,446
+0.10(+1.96%)
Apr 18, 2024
4.950
5.200
4.770
5.110
269,152
+0.10(+2.00%)
Apr 17, 2024
4.710
5.160
4.600
5.010
501,565
+0.32(+6.82%)
Apr 16, 2024
5.080
5.080
4.655
4.690
468,541
-0.48(-9.28%)
Apr 15, 2024
5.360
5.540
5.125
5.170
290,042
-0.20(-3.72%)
Apr 12, 2024
5.670
5.760
5.330
5.370
223,731
-0.36(-6.28%)
Apr 11, 2024
5.800
5.860
5.540
5.730
394,419
-0.07(-1.21%)
Apr 10, 2024
5.660
5.950
5.500
5.800
581,509
-0.05(-0.85%)
Apr 09, 2024
6.130
6.150
5.720
5.850
727,395
-0.44(-7.00%)
Apr 08, 2024
6.150
6.860
6.150
6.290
1,781,691
+0.49(+8.45%)
Apr 05, 2024
5.870
5.940
5.460
5.800
1,108,937
-0.09(-1.53%)
Apr 04, 2024
6.220
6.280
5.810
5.890
1,488,276
-0.43(-6.80%)
Apr 03, 2024
6.000
6.600
5.960
6.320
1,885,969
-0.27(-4.10%)
Apr 02, 2024
6.040
6.730
5.610
6.590
3,431,467
+0.51(+8.39%)
Apr 01, 2024
6.170
7.360
5.740
6.080
16,389,060
+1.07(+21.36%)
Mar 28, 2024
4.460
5.040
5.020
5.010
14,096,475
+1.52(+43.55%)
Mar 27, 2024
3.320
3.590
3.120
3.490
5,015,611
-0.44(-11.20%)
Mar 26, 2024
2.820
4.160
2.680
3.930
69,014,032
+1.73(+78.64%)
Mar 25, 2024
2.090
2.270
2.080
2.200
263,955
+0.04(+1.85%)
Mar 22, 2024
2.260
2.300
2.050
2.160
177,424
-0.10(-4.42%)
Mar 21, 2024
2.260
2.310
2.250
2.260
59,926
-0.05(-2.16%)
Mar 20, 2024
2.270
2.320
2.242
2.310
123,869
+0.02(+0.87%)
Mar 19, 2024
2.230
2.365
2.220
2.290
104,595
-0.02(-0.87%)
Mar 18, 2024
2.340
2.340
2.213
2.310
154,634
-0.12(-4.94%)
Mar 15, 2024
2.350
2.490
2.300
2.430
346,564
-0.01(-0.41%)
Mar 14, 2024
2.470
2.472
2.340
2.440
260,099
+0.00(+0.00%)
Mar 13, 2024
2.560
2.610
2.410
2.440
664,406
-0.22(-8.27%)
Mar 12, 2024
2.680
2.740
2.530
2.660
1,087,560
+0.00(+0.00%)
Mar 11, 2024
2.500
3.190
2.360
2.660
14,765,496
+0.51(+23.72%)
Mar 08, 2024
2.190
2.230
2.130
2.150
49,144
-0.05(-2.27%)
Mar 07, 2024
2.220
2.250
2.130
2.200
186,653
+0.10(+4.69%)
Mar 06, 2024
2.050
2.110
2.000
2.102
40,566
+0.04(+2.01%)
Mar 05, 2024
1.990
2.105
1.990
2.060
138,173
+0.01(+0.49%)
Mar 04, 2024
2.040
2.090
1.990
2.050
82,184
+0.01(+0.49%)
Mar 01, 2024
1.990
2.060
1.990
2.040
53,674
+0.07(+3.55%)
Feb 29, 2024
2.050
2.050
1.910
1.970
115,105
-0.12(-5.74%)
Feb 28, 2024
2.020
2.134
2.020
2.090
75,486
+0.02(+0.97%)
Feb 27, 2024
2.050
2.090
2.000
2.070
96,651
+0.02(+1.07%)
Feb 26, 2024
2.060
2.090
2.010
2.048
82,190
-0.04(-2.01%)
Feb 23, 2024
2.090
2.220
2.080
2.090
182,010
+0.03(+1.46%)
Feb 22, 2024
2.000
2.120
1.990
2.060
100,026
+0.03(+1.48%)
Feb 21, 2024
1.950
2.030
1.940
2.030
29,292
+0.02(+1.00%)
Feb 20, 2024
2.050
2.050
1.950
2.010
62,778
-0.01(-0.50%)
Feb 16, 2024
2.050
2.050
1.995
2.020
70,493
-0.02(-1.22%)
Feb 15, 2024
1.950
2.050
1.920
2.045
160,125
+0.11(+5.96%)
Feb 14, 2024
1.830
1.970
1.830
1.930
245,535
+0.08(+4.32%)
Feb 13, 2024
1.890
1.900
1.810
1.850
49,870
-0.04(-2.26%)
Feb 12, 2024
1.810
1.905
1.810
1.893
33,002
+0.07(+3.99%)
Feb 09, 2024
1.780
1.880
1.760
1.820
52,241
+0.02(+1.11%)
Feb 08, 2024
1.750
1.840
1.750
1.800
51,877
+0.01(+0.56%)
Feb 07, 2024
1.810
1.840
1.750
1.790
45,410
-0.02(-1.10%)
Feb 06, 2024
1.790
1.850
1.760
1.810
52,464
+0.01(+0.56%)
Feb 05, 2024
1.780
1.800
1.750
1.800
90,466
+0.03(+1.69%)
Feb 02, 2024
1.800
1.820
1.750
1.770
49,156
-0.02(-1.12%)
Feb 01, 2024
1.780
1.800
1.760
1.790
30,504
+0.03(+1.70%)
Jan 31, 2024
1.820
1.850
1.750
1.760
113,285
-0.07(-3.83%)
Jan 30, 2024
1.840
1.870
1.810
1.830
30,508
-0.03(-1.88%)
Jan 29, 2024
1.830
1.890
1.810
1.865
55,113
+0.03(+1.91%)
Jan 26, 2024
1.830
1.850
1.790
1.830
39,210
+0.04(+2.23%)
Jan 25, 2024
1.810
1.840
1.770
1.790
48,901
+0.02(+1.13%)
Jan 24, 2024
1.800
1.870
1.750
1.770
105,188
-0.03(-1.67%)
Jan 23, 2024
1.770
1.810
1.720
1.800
188,471
-0.02(-1.10%)
Jan 22, 2024
1.850
1.900
1.790
1.820
342,208
-0.10(-5.21%)
Jan 19, 2024
1.900
1.950
1.780
1.920
1,772,752
+0.20(+11.63%)
Jan 18, 2024
1.720
1.760
1.610
1.720
55,633
-0.02(-1.15%)
Jan 17, 2024
1.800
1.800
1.630
1.740
94,912
-0.09(-4.92%)
Jan 16, 2024
1.850
1.940
1.820
1.830
60,376
-0.12(-6.15%)
Jan 12, 2024
1.870
1.970
1.790
1.950
107,545
+0.07(+3.72%)
Jan 11, 2024
1.940
1.940
1.800
1.880
116,997
-0.05(-2.59%)
Jan 10, 2024
2.010
2.010
1.890
1.930
106,235
+0.89(+85.58%)
Jan 09, 2024
1.030
1.050
1.010
1.040
148,228
+0.00(+0.00%)
Jan 08, 2024
1.040
1.050
1.030
1.040
116,953
-0.01(-0.95%)
Jan 05, 2024
1.020
1.060
1.000
1.050
250,302
+0.01(+0.96%)
Jan 04, 2024
1.040
1.050
1.020
1.040
134,573
+0.00(+0.00%)
Jan 03, 2024
1.060
1.060
1.020
1.040
241,432
-0.04(-3.70%)
Jan 02, 2024
1.080
1.100
1.070
1.080
183,690
-0.02(-1.82%)
Dec 29, 2023
1.130
1.130
1.060
1.100
244,865
+0.02(+1.85%)
Dec 28, 2023
1.060
1.105
1.051
1.080
490,245
-0.01(-0.92%)
Dec 27, 2023
1.040
1.110
1.040
1.090
673,506
+0.02(+1.87%)
Dec 26, 2023
1.090
1.090
1.030
1.070
415,004
-0.01(-0.93%)
Dec 22, 2023
1.060
1.100
1.016
1.080
803,143
-0.03(-2.70%)
Dec 21, 2023
1.080
1.130
1.000
1.110
8,028,286
+0.06(+5.71%)
Dec 20, 2023
1.060
1.080
1.050
1.050
95,464
-0.01(-0.94%)
Dec 19, 2023
1.090
1.100
1.040
1.060
163,297
-0.04(-3.64%)
Dec 18, 2023
1.090
1.120
1.070
1.100
113,786
+0.03(+2.80%)
Dec 15, 2023
1.060
1.090
1.050
1.070
83,000
+0.01(+0.94%)
Dec 14, 2023
1.000
1.080
1.000
1.060
279,265
+0.02(+1.92%)
Dec 13, 2023
1.050
1.070
1.000
1.040
261,461
+0.00(+0.00%)
Dec 12, 2023
1.050
1.060
1.020
1.040
344,041
+0.04(+4.01%)
Dec 11, 2023
1.000
1.020
0.9703
0.9999
466,991
-0.02(-1.97%)
Dec 08, 2023
1.050
1.060
0.9829
1.020
409,604
-0.08(-7.27%)
Dec 07, 2023
1.080
1.130
1.070
1.100
150,830
+0.01(+0.92%)
Dec 06, 2023
1.140
1.160
1.090
1.090
204,172
-0.10(-8.40%)
Dec 05, 2023
1.140
1.250
1.130
1.190
1,474,671
-0.17(-12.50%)
Nov 30, 2023
1.360
0
-0.02(-1.45%)
Nov 29, 2023
1.400
1.430
1.330
1.380
56,963
-0.01(-0.72%)
Nov 28, 2023
1.460
1.468
1.390
1.390
54,157
+0.02(+1.46%)
Nov 27, 2023
1.360
1.400
1.350
1.370
75,363
+0.04(+3.01%)
Nov 24, 2023
1.310
1.340
1.295
1.330
36,936
-0.01(-0.75%)
Nov 22, 2023
1.290
1.340
1.260
1.340
264,272
+0.13(+10.74%)
Nov 21, 2023
1.280
1.280
1.180
1.210
140,489
+0.05(+4.31%)
Nov 20, 2023
1.230
1.250
1.150
1.160
93,747
-0.02(-1.69%)
Nov 17, 2023
1.200
1.255
1.170
1.180
189,828
-0.08(-6.35%)
Nov 16, 2023
1.250
1.285
1.180
1.260
83,049
-0.03(-2.33%)
Nov 15, 2023
1.250
1.290
1.220
1.290
45,172
+0.07(+5.74%)
Nov 14, 2023
1.280
1.280
1.220
1.220
70,418
-0.06(-4.69%)
Nov 13, 2023
1.180
1.280
1.180
1.280
64,495
+0.05(+4.07%)
Nov 10, 2023
1.240
1.260
1.170
1.230
65,133
+0.03(+2.50%)
Nov 09, 2023
1.290
1.340
1.200
1.200
34,474
-0.10(-7.69%)
Nov 08, 2023
1.280
1.320
1.255
1.300
43,056
-0.03(-2.26%)
Nov 07, 2023
1.280
1.330
1.260
1.330
140,003
-0.00(-0.37%)
Nov 06, 2023
1.210
1.350
1.210
1.335
227,861
+0.04(+3.49%)
Nov 03, 2023
1.290
1.320
1.260
1.290
385,094
+0.02(+1.57%)
Nov 02, 2023
1.150
1.270
1.150
1.270
420,951
+0.08(+6.72%)
Nov 01, 2023
1.260
1.260
1.190
1.190
45,108
-0.03(-2.46%)
Oct 31, 2023
1.120
1.220
1.120
1.220
57,722
-0.02(-1.61%)
Oct 30, 2023
1.160
1.270
1.150
1.240
120,868
+0.07(+5.98%)
Oct 27, 2023
1.160
1.210
1.130
1.170
67,855
+0.00(+0.00%)
Oct 26, 2023
1.260
1.260
1.170
1.170
33,385
-0.06(-4.88%)
Oct 25, 2023
1.150
1.240
1.150
1.230
107,318
+0.02(+1.65%)
Oct 24, 2023
1.300
1.300
1.200
1.210
83,615
-0.03(-2.42%)
Oct 23, 2023
1.150
1.260
1.150
1.240
84,897
+0.09(+7.83%)
Oct 20, 2023
1.300
1.300
1.150
1.150
51,286
-0.04(-3.36%)
Oct 19, 2023
1.170
1.240
1.170
1.190
69,075
+0.02(+1.71%)
Oct 18, 2023
1.280
1.280
1.160
1.170
36,477
-0.02(-1.68%)
Oct 17, 2023
1.220
1.230
1.180
1.190
70,502
-0.05(-4.03%)
Oct 16, 2023
1.170
1.240
1.160
1.240
98,836
+0.01(+0.81%)
Oct 13, 2023
1.190
1.260
1.190
1.230
94,477
+0.04(+3.36%)
Oct 12, 2023
1.220
1.220
1.181
1.190
49,347
-0.07(-5.56%)
Oct 11, 2023
1.280
1.300
1.230
1.260
56,655
+0.05(+4.13%)
Oct 10, 2023
1.190
1.230
1.190
1.210
45,445
+0.01(+0.83%)
Oct 09, 2023
1.180
1.210
1.160
1.200
38,704
+0.02(+1.69%)
Oct 06, 2023
1.160
1.190
1.160
1.180
104,548
-0.02(-1.67%)
Oct 05, 2023
1.170
1.220
1.160
1.200
83,997
+0.02(+1.69%)
Oct 04, 2023
1.180
1.220
1.170
1.180
66,291
-0.02(-1.67%)
Oct 03, 2023
1.160
1.250
1.160
1.200
61,369
+0.01(+0.84%)
Oct 02, 2023
1.230
1.269
1.170
1.190
117,126
-0.04(-3.25%)
Sep 29, 2023
1.300
1.300
1.210
1.230
40,493
-0.02(-1.60%)
Sep 28, 2023
1.210
1.270
1.202
1.250
144,206
+0.02(+1.63%)
Sep 27, 2023
1.270
1.290
1.230
1.230
183,367
+0.00(+0.00%)
Sep 26, 2023
1.180
1.250
1.180
1.230
173,564
+0.01(+0.82%)
Sep 25, 2023
1.210
1.230
1.200
1.220
195,591
-0.02(-1.61%)
Sep 22, 2023
1.320
1.320
1.230
1.240
96,223
-0.02(-1.98%)
Sep 21, 2023
1.250
1.310
1.250
1.265
268,630
-0.05(-3.44%)
Sep 20, 2023
1.350
1.350
1.300
1.310
83,146
-0.04(-2.96%)
Sep 19, 2023
1.400
1.410
1.350
1.350
82,567
-0.07(-4.93%)
Sep 18, 2023
1.420
1.444
1.400
1.420
163,047
+0.00(+0.00%)
Sep 15, 2023
1.500
1.500
1.410
1.420
127,115
-0.07(-4.70%)
Sep 14, 2023
1.420
1.490
1.420
1.490
132,012
+0.04(+2.76%)
Sep 13, 2023
1.470
1.510
1.425
1.450
250,505
-0.10(-6.45%)
Sep 12, 2023
1.500
1.550
1.475
1.550
264,813
+0.00(+0.00%)
Sep 11, 2023
1.560
1.580
1.502
1.550
213,546
+0.04(+2.31%)
Sep 08, 2023
1.490
1.530
1.485
1.515
156,921
+0.03(+2.02%)
Sep 07, 2023
1.470
1.495
1.460
1.485
44,407
-0.01(-1.00%)
Sep 06, 2023
1.460
1.500
1.450
1.500
101,698
+0.00(+0.00%)
Sep 05, 2023
1.450
1.529
1.450
1.500
159,927
+0.01(+0.67%)
Sep 01, 2023
1.520
1.550
1.480
1.490
225,234
-0.12(-7.45%)
Aug 31, 2023
1.590
1.720
1.560
1.610
776,217
+0.18(+12.59%)
Aug 30, 2023
1.470
1.480
1.420
1.430
438,815
-0.05(-3.38%)
Aug 29, 2023
1.560
1.560
1.430
1.480
265,943
-0.05(-3.27%)
Aug 28, 2023
1.450
1.550
1.400
1.530
278,603
+0.03(+2.00%)
Aug 25, 2023
1.600
1.600
1.430
1.500
424,064
-0.14(-8.54%)
Aug 24, 2023
1.650
1.770
1.625
1.640
548,227
+0.02(+1.23%)
Aug 23, 2023
1.460
1.700
1.415
1.620
1,600,650
+0.14(+9.46%)
Aug 22, 2023
1.330
1.500
1.275
1.480
1,555,765
+0.12(+8.82%)
Aug 21, 2023
1.280
1.360
1.250
1.360
755,349
+0.10(+7.94%)
Aug 18, 2023
1.200
1.280
1.180
1.260
604,593
+0.03(+2.44%)
Aug 17, 2023
1.270
1.280
1.177
1.230
476,124
-0.07(-5.38%)
Aug 16, 2023
1.300
1.350
1.242
1.300
516,314
+0.03(+2.36%)
Aug 15, 2023
1.200
1.270
1.200
1.270
343,788
+0.02(+1.60%)
Aug 14, 2023
1.310
1.310
1.190
1.250
374,049
+0.00(+0.00%)
Aug 11, 2023
1.210
1.260
1.155
1.250
729,456
+0.00(+0.00%)
Aug 10, 2023
1.300
1.300
1.240
1.250
568,242
+0.02(+1.63%)
Aug 09, 2023
1.300
1.309
1.190
1.230
1,292,606
-0.14(-10.22%)
Aug 08, 2023
1.410
1.430
1.340
1.370
791,100
-0.04(-2.84%)
Aug 07, 2023
1.450
1.450
1.300
1.410
1,998,457
-0.23(-14.02%)
Aug 04, 2023
1.440
1.650
1.300
1.640
7,311,913
-2.35(-58.90%)
Aug 01, 2023
3.990
0
-0.01(-0.25%)
Jul 31, 2023
4.200
4.300
4.000
4.000
695,084
+0.00(+0.00%)
Jul 28, 2023
4.100
4.150
3.960
4.000
489,331
-0.15(-3.61%)
Jul 27, 2023
4.180
4.250
4.100
4.150
328,551
+0.00(+0.00%)
Jul 26, 2023
3.980
4.180
3.980
4.150
333,533
+0.17(+4.27%)
Jul 25, 2023
4.350
4.360
3.960
3.980
695,333
-0.45(-10.16%)
Jul 24, 2023
4.650
4.770
4.340
4.430
670,267
-0.40(-8.28%)
Jul 21, 2023
4.670
4.890
4.670
4.830
285,533
+0.12(+2.55%)
Jul 20, 2023
4.860
4.880
4.680
4.710
208,642
-0.04(-0.84%)
Jul 19, 2023
4.850
4.979
4.660
4.750
397,493
-0.05(-1.04%)
Jul 18, 2023
4.790
4.920
4.650
4.800
294,381
+0.01(+0.21%)
Jul 17, 2023
4.750
5.120
4.750
4.790
667,797
-0.00(-0.10%)
Jul 14, 2023
4.820
4.947
4.780
4.795
339,510
+0.13(+2.90%)
Jul 13, 2023
4.500
4.850
4.425
4.660
445,561
+0.32(+7.37%)
Jul 12, 2023
4.330
4.360
4.150
4.340
265,299
+0.25(+6.24%)
Jul 11, 2023
4.020
4.230
4.000
4.085
344,271
+0.25(+6.38%)
Jul 10, 2023
3.920
3.920
3.800
3.840
162,594
-0.07(-1.79%)
Jul 07, 2023
3.870
3.990
3.805
3.910
165,214
+0.06(+1.56%)
Jul 06, 2023
3.850
3.870
3.745
3.850
201,618
-0.06(-1.53%)
Jul 05, 2023
4.000
4.000
3.870
3.910
134,123
-0.07(-1.88%)
Jul 03, 2023
4.050
4.050
3.940
3.985
83,890
+0.07(+1.92%)
Jun 30, 2023
3.910
3.970
3.850
3.910
123,405
+0.01(+0.26%)
Jun 29, 2023
4.000
4.040
3.840
3.900
199,505
+0.14(+3.72%)
Jun 28, 2023
3.690
3.890
3.660
3.760
266,627
+0.08(+2.17%)
Jun 27, 2023
3.750
3.800
3.650
3.680
325,203
-0.16(-4.17%)
Jun 26, 2023
3.970
3.970
3.760
3.840
284,139
-0.19(-4.71%)
Jun 23, 2023
4.070
4.150
3.930
4.030
321,871
-0.17(-4.05%)
Jun 22, 2023
4.320
4.320
4.160
4.200
164,751
-0.24(-5.41%)
Jun 21, 2023
4.560
4.620
4.290
4.440
296,078
+0.14(+3.26%)
Jun 20, 2023
4.080
4.410
4.080
4.300
465,003
+0.31(+7.77%)
Jun 16, 2023
3.800
4.010
3.750
3.990
384,743
+0.31(+8.42%)
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.