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
Otonomy Inc
(NQ:
OTIC
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 22, 2022
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 31, 2022
2.030
2.100
1.930
1.960
134,383
-0.12(-5.77%)
May 27, 2022
1.960
2.140
1.950
2.080
208,412
+0.11(+5.58%)
May 26, 2022
1.850
2.020
1.805
1.970
74,921
+0.11(+5.91%)
May 25, 2022
1.770
1.880
1.760
1.860
36,029
+0.11(+6.29%)
May 24, 2022
1.900
1.950
1.750
1.750
48,215
-0.15(-7.89%)
May 23, 2022
1.860
1.921
1.800
1.900
55,451
+0.06(+3.26%)
May 20, 2022
1.960
1.980
1.800
1.840
45,102
-0.10(-5.15%)
May 19, 2022
1.860
1.950
1.860
1.940
74,796
+0.07(+3.74%)
May 18, 2022
1.940
2.110
1.854
1.870
133,803
-0.11(-5.56%)
May 17, 2022
2.060
2.150
1.950
1.980
106,312
-0.05(-2.46%)
May 16, 2022
1.760
2.170
1.690
2.030
411,642
+0.26(+14.69%)
May 13, 2022
1.770
1.900
1.690
1.770
148,864
+0.05(+2.91%)
May 12, 2022
1.750
1.840
1.710
1.720
60,007
-0.07(-3.91%)
May 11, 2022
2.100
2.170
1.750
1.790
243,350
-0.34(-16.16%)
May 10, 2022
2.200
2.250
2.030
2.135
143,377
+0.01(+0.71%)
May 09, 2022
2.160
2.250
2.100
2.120
175,007
-0.10(-4.50%)
May 06, 2022
2.250
2.300
2.110
2.220
57,059
-0.03(-1.33%)
May 05, 2022
2.420
2.420
2.150
2.250
147,891
-0.21(-8.54%)
May 04, 2022
2.490
2.490
2.240
2.460
169,435
-0.05(-1.99%)
May 03, 2022
2.320
2.510
2.230
2.510
133,164
+0.22(+9.61%)
May 02, 2022
2.180
2.320
2.124
2.290
52,672
+0.09(+4.09%)
Apr 29, 2022
2.210
2.269
2.160
2.200
90,282
-0.03(-1.35%)
Apr 28, 2022
2.230
2.290
2.160
2.230
63,683
+0.00(+0.00%)
Apr 27, 2022
2.140
2.400
2.100
2.230
136,696
+0.06(+2.76%)
Apr 26, 2022
2.260
2.300
2.130
2.170
99,930
-0.09(-3.98%)
Apr 25, 2022
2.270
2.290
2.220
2.260
45,020
-0.01(-0.44%)
Apr 22, 2022
2.240
2.290
2.200
2.270
64,988
+0.03(+1.34%)
Apr 21, 2022
2.400
2.400
2.200
2.240
236,587
-0.05(-2.18%)
Apr 20, 2022
2.200
2.540
2.100
2.290
1,221,252
+0.12(+5.53%)
Apr 19, 2022
2.140
2.240
2.140
2.170
43,468
+0.02(+0.93%)
Apr 18, 2022
2.210
2.240
2.150
2.150
116,477
-0.08(-3.59%)
Apr 14, 2022
2.230
2.290
2.220
2.230
100,058
-0.03(-1.33%)
Apr 13, 2022
2.225
2.300
2.127
2.260
103,889
+0.14(+6.60%)
Apr 12, 2022
2.200
2.204
2.110
2.120
51,136
-0.06(-2.75%)
Apr 11, 2022
2.220
2.300
2.060
2.180
98,898
-0.10(-4.39%)
Apr 08, 2022
2.331
2.331
2.250
2.280
35,857
-0.04(-1.72%)
Apr 07, 2022
2.301
2.390
2.296
2.320
32,779
+0.02(+0.87%)
Apr 06, 2022
2.340
2.370
2.290
2.300
50,891
-0.08(-3.36%)
Apr 05, 2022
2.410
2.420
2.330
2.380
64,082
-0.04(-1.65%)
Apr 04, 2022
2.380
2.430
2.380
2.420
83,119
+0.06(+2.54%)
Apr 01, 2022
2.380
2.420
2.340
2.360
67,493
-0.04(-1.67%)
Mar 31, 2022
2.270
2.420
2.210
2.400
115,189
+0.10(+4.35%)
Mar 30, 2022
2.430
2.470
2.290
2.300
67,462
-0.16(-6.50%)
Mar 29, 2022
2.440
2.540
2.400
2.460
127,587
+0.05(+2.07%)
Mar 28, 2022
2.360
2.470
2.360
2.410
181,741
+0.01(+0.42%)
Mar 25, 2022
2.340
2.420
2.340
2.400
126,381
+0.03(+1.27%)
Mar 24, 2022
2.380
2.410
2.306
2.370
36,426
+0.00(+0.00%)
Mar 23, 2022
2.450
2.475
2.360
2.370
159,361
-0.10(-4.05%)
Mar 22, 2022
2.370
2.590
2.370
2.470
237,129
+0.12(+5.11%)
Mar 21, 2022
2.390
2.400
2.320
2.350
91,360
-0.04(-1.67%)
Mar 18, 2022
2.360
2.390
2.345
2.390
63,692
+0.05(+2.14%)
Mar 17, 2022
2.380
2.390
2.300
2.340
57,720
-0.03(-1.27%)
Mar 16, 2022
2.390
2.400
2.335
2.370
47,561
+0.02(+0.85%)
Mar 15, 2022
2.230
2.390
2.010
2.350
147,247
+0.10(+4.44%)
Mar 14, 2022
2.310
2.330
2.120
2.250
224,513
-0.08(-3.43%)
Mar 11, 2022
2.380
2.400
2.320
2.330
224,176
-0.08(-3.32%)
Mar 10, 2022
2.390
2.410
2.350
2.410
142,104
+0.01(+0.42%)
Mar 09, 2022
2.290
2.410
2.280
2.400
439,224
+0.13(+5.73%)
Mar 08, 2022
2.280
2.300
2.240
2.270
187,272
-0.01(-0.44%)
Mar 07, 2022
2.280
2.320
2.250
2.280
287,077
+0.03(+1.33%)
Mar 04, 2022
2.310
2.320
2.250
2.250
276,540
-0.06(-2.60%)
Mar 03, 2022
2.250
2.370
2.200
2.310
362,388
+0.05(+2.21%)
Mar 02, 2022
2.140
2.295
2.110
2.260
280,250
+0.11(+5.12%)
Mar 01, 2022
1.980
2.180
1.980
2.150
288,948
+0.13(+6.44%)
Feb 28, 2022
1.960
2.050
1.960
2.020
136,133
+0.02(+1.00%)
Feb 25, 2022
2.000
2.010
1.991
2.000
202,411
+0.00(+0.00%)
Feb 24, 2022
1.980
2.030
1.950
2.000
313,003
-0.05(-2.44%)
Feb 23, 2022
2.030
2.060
2.020
2.050
143,272
+0.03(+1.49%)
Feb 22, 2022
2.030
2.107
1.950
2.020
172,278
+0.02(+1.00%)
Feb 18, 2022
2.000
0
-0.03(-1.48%)
Feb 17, 2022
2.100
2.135
2.010
2.030
90,666
-0.07(-3.33%)
Feb 16, 2022
2.140
2.200
1.970
2.100
163,028
-0.08(-3.67%)
Feb 15, 2022
2.070
2.200
2.010
2.180
108,544
+0.13(+6.34%)
Feb 14, 2022
2.030
2.080
1.950
2.050
103,251
+0.05(+2.50%)
Feb 11, 2022
2.060
2.080
1.990
2.000
116,827
-0.02(-0.99%)
Feb 10, 2022
2.040
2.170
2.000
2.020
145,296
-0.04(-1.94%)
Feb 09, 2022
2.010
2.090
2.010
2.060
86,235
+0.06(+3.00%)
Feb 08, 2022
2.000
2.030
1.990
2.000
69,191
-0.03(-1.48%)
Feb 07, 2022
1.990
2.040
1.980
2.030
124,146
+0.02(+1.00%)
Feb 04, 2022
2.020
2.030
1.900
2.010
97,122
+0.01(+0.50%)
Feb 03, 2022
2.010
2.020
2.000
142,945
-0.04(-1.96%)
Feb 02, 2022
1.970
2.050
1.945
2.040
119,945
+0.04(+2.00%)
Feb 01, 2022
1.960
2.005
1.950
2.000
82,731
-0.01(-0.50%)
Jan 31, 2022
1.850
2.020
1.770
2.010
115,116
+0.17(+9.24%)
Jan 28, 2022
1.731
1.894
1.640
1.840
263,603
+0.12(+6.98%)
Jan 27, 2022
1.830
1.830
1.700
1.720
132,106
-0.09(-4.97%)
Jan 26, 2022
1.870
1.890
1.800
1.810
105,603
-0.05(-2.69%)
Jan 25, 2022
1.830
1.890
1.750
1.860
61,398
+0.02(+1.09%)
Jan 24, 2022
1.830
1.850
1.709
1.840
173,901
-0.03(-1.60%)
Jan 21, 2022
1.940
1.960
1.850
1.870
162,404
-0.06(-3.11%)
Jan 20, 2022
1.950
1.960
1.910
1.930
134,113
-0.04(-2.03%)
Jan 19, 2022
1.990
2.070
1.955
1.970
141,184
-0.02(-1.01%)
Jan 18, 2022
2.030
2.070
1.980
1.990
86,580
-0.04(-1.97%)
Jan 14, 2022
2.030
0
-0.03(-1.46%)
Jan 13, 2022
2.030
2.100
2.010
2.060
56,021
+0.02(+1.23%)
Jan 12, 2022
2.140
2.200
2.030
2.035
186,858
-0.12(-5.79%)
Jan 11, 2022
2.040
2.160
1.980
2.160
290,588
+0.20(+10.20%)
Jan 10, 2022
2.000
2.010
1.945
1.960
209,300
-0.04(-2.00%)
Jan 07, 2022
2.040
2.070
1.980
2.000
180,412
-0.04(-1.96%)
Jan 06, 2022
1.990
2.071
1.850
2.040
285,355
+0.03(+1.49%)
Jan 05, 2022
2.010
2.060
2.000
2.010
73,500
-0.01(-0.50%)
Jan 04, 2022
2.160
2.160
2.000
2.020
158,878
-0.11(-5.16%)
Jan 03, 2022
2.090
2.160
2.050
2.130
116,852
+0.05(+2.40%)
Dec 31, 2021
2.170
2.180
2.080
2.080
170,393
-0.09(-4.15%)
Dec 30, 2021
2.100
2.180
2.045
2.170
253,730
+0.09(+4.33%)
Dec 29, 2021
2.140
2.180
2.070
2.080
142,084
-0.08(-3.70%)
Dec 28, 2021
2.200
2.280
2.150
2.160
149,967
-0.07(-3.14%)
Dec 27, 2021
2.280
2.300
2.190
2.230
102,917
-0.07(-3.04%)
Dec 23, 2021
2.230
2.380
2.220
2.300
226,697
+0.07(+3.14%)
Dec 22, 2021
2.200
2.300
2.170
2.230
95,189
+0.05(+2.29%)
Dec 21, 2021
2.140
2.200
2.130
2.180
115,790
+0.03(+1.40%)
Dec 20, 2021
2.120
2.200
2.080
2.150
111,259
-0.02(-0.92%)
Dec 17, 2021
2.130
2.200
1.900
2.170
211,891
+0.01(+0.46%)
Dec 16, 2021
2.140
2.200
2.120
2.160
121,073
+0.01(+0.47%)
Dec 15, 2021
2.100
2.180
2.000
2.150
331,882
+0.00(+0.00%)
Dec 14, 2021
2.140
2.170
2.090
2.150
232,952
-0.02(-0.92%)
Dec 13, 2021
2.100
2.220
2.100
2.170
157,194
+0.05(+2.36%)
Dec 10, 2021
2.180
2.280
2.110
2.120
53,442
-0.07(-3.20%)
Dec 09, 2021
2.300
2.330
2.190
2.190
127,230
-0.12(-5.19%)
Dec 08, 2021
2.180
2.330
2.160
2.310
234,391
+0.11(+5.00%)
Dec 07, 2021
2.040
2.290
2.010
2.200
472,386
+0.14(+6.80%)
Dec 06, 2021
2.030
2.065
2.000
2.060
124,590
+0.06(+3.00%)
Dec 03, 2021
2.050
2.070
1.965
2.000
356,573
-0.07(-3.38%)
Dec 02, 2021
2.090
2.090
1.970
2.070
142,418
-0.01(-0.48%)
Dec 01, 2021
2.050
2.080
2.020
2.080
208,683
+0.03(+1.46%)
Nov 30, 2021
2.010
2.080
2.000
2.050
535,772
+0.03(+1.49%)
Nov 29, 2021
2.050
2.100
2.000
2.020
711,718
-0.03(-1.46%)
Nov 26, 2021
2.090
2.110
2.017
2.050
99,460
-0.11(-5.09%)
Nov 24, 2021
2.120
2.170
2.110
2.160
188,238
+0.01(+0.47%)
Nov 23, 2021
2.160
2.180
2.110
2.150
335,213
-0.03(-1.38%)
Nov 22, 2021
2.130
2.210
2.110
2.180
155,109
+0.05(+2.35%)
Nov 19, 2021
2.120
2.150
2.100
2.130
115,806
-0.02(-0.93%)
Nov 18, 2021
2.130
2.160
2.115
2.150
194,704
+0.00(+0.00%)
Nov 17, 2021
2.120
2.180
2.110
2.150
317,924
+0.01(+0.47%)
Nov 16, 2021
2.160
2.230
2.120
2.140
176,112
+0.01(+0.47%)
Nov 15, 2021
2.220
2.230
2.100
2.130
167,411
-0.12(-5.33%)
Nov 12, 2021
2.160
2.250
2.115
2.250
161,510
+0.12(+5.63%)
Nov 11, 2021
2.110
2.230
2.070
2.130
1,127,865
+0.01(+0.47%)
Nov 10, 2021
2.110
2.120
343,606
+0.00(+0.00%)
Nov 09, 2021
2.150
2.200
2.100
2.120
120,319
-0.03(-1.40%)
Nov 08, 2021
2.170
2.179
2.100
2.150
124,621
-0.02(-0.92%)
Nov 05, 2021
2.200
2.220
2.140
2.170
75,655
-0.02(-0.91%)
Nov 04, 2021
2.110
2.250
2.102
2.190
129,895
+0.07(+3.30%)
Nov 03, 2021
2.160
2.200
2.110
2.120
203,315
-0.04(-1.85%)
Nov 02, 2021
2.090
2.170
2.090
2.160
139,450
+0.05(+2.37%)
Nov 01, 2021
2.090
2.150
2.070
2.110
148,229
+0.01(+0.48%)
Oct 29, 2021
2.120
2.120
2.090
2.100
87,804
-0.01(-0.47%)
Oct 28, 2021
2.110
2.150
2.060
2.110
165,739
+0.02(+0.96%)
Oct 27, 2021
2.040
2.110
2.000
2.090
292,554
+0.03(+1.46%)
Oct 26, 2021
1.910
2.060
463,320
+0.17(+8.99%)
Oct 25, 2021
1.900
1.930
1.860
1.890
175,158
+0.00(+0.00%)
Oct 22, 2021
1.860
1.950
1.830
1.890
369,513
+0.03(+1.61%)
Oct 21, 2021
1.870
1.890
1.850
1.860
87,197
+0.01(+0.54%)
Oct 20, 2021
1.870
1.880
1.840
1.850
54,790
-0.01(-0.54%)
Oct 19, 2021
1.830
1.930
1.810
1.860
189,833
-0.03(-1.59%)
Oct 18, 2021
1.910
1.940
1.860
1.890
153,140
-0.03(-1.56%)
Oct 15, 2021
1.900
1.930
1.834
1.920
150,354
+0.01(+0.52%)
Oct 14, 2021
2.010
2.010
1.870
1.910
229,016
-0.10(-4.98%)
Oct 13, 2021
1.770
2.010
1.720
2.010
1,671,902
+0.27(+15.52%)
Oct 12, 2021
1.740
1.800
1.690
1.740
112,239
+0.00(+0.00%)
Oct 11, 2021
1.680
1.800
1.640
1.740
107,951
+0.05(+2.96%)
Oct 08, 2021
1.760
1.780
1.680
1.690
79,521
-0.05(-2.87%)
Oct 07, 2021
1.750
1.780
1.729
1.740
45,337
+0.01(+0.58%)
Oct 06, 2021
1.670
1.730
1.660
1.730
302,757
+0.03(+1.76%)
Oct 05, 2021
1.720
1.720
1.655
1.700
317,274
+0.00(+0.00%)
Oct 04, 2021
1.790
1.841
1.700
1.700
143,094
-0.09(-5.03%)
Oct 01, 2021
1.910
1.920
1.740
1.790
157,366
-0.13(-6.77%)
Sep 30, 2021
1.820
1.950
1.808
1.920
214,242
+0.12(+6.67%)
Sep 29, 2021
1.930
1.960
1.790
1.800
242,680
-0.11(-5.76%)
Sep 28, 2021
1.960
1.960
1.840
1.910
199,080
-0.03(-1.55%)
Sep 27, 2021
1.770
1.960
1.769
1.940
275,356
+0.18(+10.23%)
Sep 24, 2021
1.860
1.869
1.730
1.760
172,275
-0.10(-5.38%)
Sep 23, 2021
1.760
1.880
1.750
1.860
191,351
+0.10(+5.68%)
Sep 22, 2021
1.810
1.840
1.650
1.760
368,789
-0.04(-2.49%)
Sep 21, 2021
1.650
1.830
1.630
1.805
406,274
+0.15(+8.73%)
Sep 20, 2021
1.650
1.700
1.610
1.660
537,001
-0.09(-5.14%)
Sep 17, 2021
1.610
1.750
1.590
1.750
276,590
+0.12(+7.36%)
Sep 16, 2021
1.610
1.630
1.530
1.630
187,915
+0.03(+1.87%)
Sep 15, 2021
1.580
1.610
1.535
1.600
223,389
+0.02(+1.27%)
Sep 14, 2021
1.560
1.590
1.510
1.580
307,919
+0.05(+3.27%)
Sep 13, 2021
1.510
1.650
1.480
1.530
705,768
+0.05(+3.38%)
Sep 10, 2021
1.510
1.560
1.460
1.480
109,672
-0.01(-0.67%)
Sep 09, 2021
1.500
1.520
1.449
1.490
103,775
-0.01(-0.67%)
Sep 08, 2021
1.480
1.510
1.430
1.500
231,466
+0.02(+1.35%)
Sep 07, 2021
1.540
1.565
1.470
1.480
169,140
-0.05(-3.27%)
Sep 03, 2021
1.540
1.580
1.520
1.530
64,933
-0.03(-1.92%)
Sep 02, 2021
1.530
1.570
1.520
1.560
57,418
+0.03(+1.96%)
Sep 01, 2021
1.570
1.600
1.510
1.530
120,537
-0.03(-1.92%)
Aug 31, 2021
1.470
1.570
1.463
1.560
133,676
+0.11(+7.59%)
Aug 30, 2021
1.510
1.510
1.430
1.450
138,831
-0.05(-3.33%)
Aug 27, 2021
1.430
1.510
1.420
1.500
153,176
+0.03(+2.04%)
Aug 26, 2021
1.450
1.550
1.390
1.470
442,134
+0.02(+1.38%)
Aug 25, 2021
1.410
1.460
1.380
1.450
244,917
+0.02(+1.75%)
Aug 24, 2021
1.390
1.430
1.320
1.425
438,143
+0.05(+3.26%)
Aug 23, 2021
1.240
1.380
1.240
1.380
870,545
+0.13(+10.40%)
Aug 20, 2021
1.200
1.250
1.140
1.250
1,905,726
+0.03(+2.46%)
Aug 19, 2021
1.430
1.430
1.190
1.220
1,638,109
-0.20(-14.08%)
Aug 18, 2021
1.450
1.540
1.370
1.420
1,055,900
-0.02(-1.39%)
Aug 17, 2021
1.440
1.470
1.380
1.440
405,301
-0.03(-2.04%)
Aug 16, 2021
1.490
1.490
1.400
1.470
260,187
+0.00(+0.00%)
Aug 13, 2021
1.540
1.600
1.465
1.470
703,091
-0.07(-4.55%)
Aug 12, 2021
1.520
1.570
1.520
1.540
538,861
+0.00(+0.00%)
Aug 11, 2021
1.560
1.592
1.500
1.540
307,931
-0.02(-1.28%)
Aug 10, 2021
1.650
1.670
1.560
1.560
198,338
-0.10(-6.02%)
Aug 09, 2021
1.640
1.700
1.620
1.660
218,918
+0.04(+2.47%)
Aug 06, 2021
1.620
1.650
1.590
1.620
145,740
+0.01(+0.62%)
Aug 05, 2021
1.720
1.720
1.570
1.610
530,170
-0.08(-4.73%)
Aug 04, 2021
1.650
1.710
1.640
1.690
297,214
+0.04(+2.42%)
Aug 03, 2021
1.770
1.770
1.650
1.650
385,549
-0.11(-6.52%)
Aug 02, 2021
1.790
1.810
1.733
1.765
225,055
-0.03(-1.40%)
Jul 30, 2021
1.750
1.820
1.720
1.790
308,434
+0.04(+2.29%)
Jul 29, 2021
1.760
1.780
1.690
1.750
467,160
+0.00(+0.00%)
Jul 28, 2021
1.740
1.800
1.650
1.750
350,955
+0.00(+0.00%)
Jul 27, 2021
1.760
1.790
1.730
1.750
189,539
-0.01(-0.57%)
Jul 26, 2021
1.880
1.875
1.740
1.760
146,610
-0.05(-2.76%)
Jul 23, 2021
1.840
1.840
1.770
1.810
205,933
-0.03(-1.63%)
Jul 22, 2021
1.880
1.887
1.800
1.840
172,152
-0.04(-2.13%)
Jul 21, 2021
1.740
1.920
1.740
1.880
184,354
+0.13(+7.43%)
Jul 20, 2021
1.760
1.823
1.730
1.750
432,706
-0.02(-1.13%)
Jul 19, 2021
1.840
1.840
1.750
1.770
233,234
-0.08(-4.32%)
Jul 16, 2021
1.860
1.925
1.850
1.850
426,224
-0.01(-0.54%)
Jul 15, 2021
1.950
1.970
1.840
1.860
559,506
-0.08(-4.12%)
Jul 14, 2021
2.060
2.060
1.890
1.940
734,572
-0.11(-5.37%)
Jul 13, 2021
2.070
2.120
2.025
2.050
432,582
+0.00(+0.00%)
Jul 12, 2021
2.150
2.190
2.030
2.050
221,252
-0.12(-5.53%)
Jul 09, 2021
2.050
2.180
2.028
2.170
273,642
+0.14(+6.90%)
Jul 08, 2021
2.030
2.070
2.000
2.030
165,006
-0.01(-0.49%)
Jul 07, 2021
2.140
2.140
2.030
2.040
274,123
-0.08(-3.77%)
Jul 06, 2021
2.160
2.180
2.100
2.120
113,316
-0.03(-1.40%)
Jul 02, 2021
2.180
2.230
2.150
2.150
260,245
-0.05(-2.27%)
Jul 01, 2021
2.250
2.300
2.110
2.200
434,075
-0.03(-1.35%)
Jun 30, 2021
2.230
2.330
2.180
2.230
808,239
+0.06(+2.76%)
Jun 29, 2021
2.210
2.310
2.170
2.170
1,559,177
-0.06(-2.69%)
Jun 28, 2021
2.340
2.370
2.220
2.230
312,256
-0.15(-6.30%)
Jun 25, 2021
2.270
2.390
2.265
2.380
354,553
+0.12(+5.31%)
Jun 24, 2021
2.230
2.300
2.200
2.260
110,294
+0.01(+0.44%)
Jun 23, 2021
2.200
2.260
2.200
2.250
134,954
+0.07(+3.21%)
Jun 22, 2021
2.260
2.300
2.180
2.180
187,095
-0.05(-2.24%)
Jun 21, 2021
2.260
2.350
2.190
2.230
302,211
-0.03(-1.33%)
Jun 18, 2021
2.440
2.450
2.220
2.260
540,886
-0.16(-6.61%)
Jun 17, 2021
2.430
2.550
2.400
2.420
204,552
-0.01(-0.41%)
Jun 16, 2021
2.380
2.460
2.360
2.430
212,524
+0.07(+2.97%)
Jun 15, 2021
2.400
2.470
2.320
2.360
173,544
+0.01(+0.43%)
Jun 14, 2021
2.330
2.440
2.317
2.350
173,259
+0.02(+0.86%)
Jun 11, 2021
2.370
2.470
2.300
2.330
374,709
-0.03(-1.27%)
Jun 10, 2021
2.390
2.430
2.325
2.360
237,291
-0.01(-0.42%)
Jun 09, 2021
2.360
2.500
2.360
2.370
191,336
-0.01(-0.42%)
Jun 08, 2021
2.370
2.424
2.315
2.380
145,331
+0.02(+0.85%)
Jun 07, 2021
2.290
2.400
2.290
2.360
130,131
+0.04(+1.72%)
Jun 04, 2021
2.340
2.400
2.310
2.320
223,774
-0.02(-0.85%)
Jun 03, 2021
2.340
2.390
2.304
2.340
164,651
-0.03(-1.27%)
Jun 02, 2021
2.360
2.470
2.330
2.370
179,148
+0.00(+0.00%)
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.