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
Pds Biotechnology Corp
(NQ:
PDSB
)
3.030
-0.080 (-2.57%)
Streaming Delayed Price
Updated: 12:27 PM EDT, May 29, 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 28, 2024
3.090
3.140
3.000
3.110
441,257
+0.03(+0.97%)
May 24, 2024
3.120
3.180
3.040
3.080
502,307
-0.04(-1.28%)
May 23, 2024
3.360
3.410
3.040
3.120
597,526
-0.26(-7.69%)
May 22, 2024
3.530
3.612
3.340
3.380
350,887
-0.18(-5.06%)
May 21, 2024
3.390
3.786
3.370
3.560
733,670
+0.18(+5.33%)
May 20, 2024
3.490
3.490
3.265
3.380
476,331
-0.11(-3.15%)
May 17, 2024
3.520
3.590
3.410
3.490
251,314
-0.04(-1.13%)
May 16, 2024
3.520
3.550
3.150
3.530
976,029
+0.03(+0.86%)
May 15, 2024
3.720
3.770
3.480
3.500
585,370
-0.04(-0.99%)
May 14, 2024
3.600
3.770
3.485
3.535
720,472
-0.05(-1.53%)
May 13, 2024
3.520
3.660
3.410
3.590
685,220
+0.08(+2.28%)
May 10, 2024
3.900
4.030
3.420
3.510
1,020,015
-0.32(-8.36%)
May 09, 2024
4.050
4.085
3.800
3.830
1,231,501
-0.19(-4.73%)
May 08, 2024
3.750
4.360
3.560
4.020
1,837,348
+0.24(+6.49%)
May 07, 2024
3.750
3.880
3.535
3.775
590,310
+0.04(+1.21%)
May 06, 2024
3.850
3.998
3.710
3.730
775,562
-0.09(-2.36%)
May 03, 2024
3.850
3.960
3.740
3.820
430,970
+0.09(+2.41%)
May 02, 2024
3.660
3.740
3.570
3.730
375,305
+0.12(+3.32%)
May 01, 2024
3.350
3.820
3.310
3.610
675,778
+0.26(+7.76%)
Apr 30, 2024
3.370
3.380
3.255
3.350
258,923
-0.04(-1.18%)
Apr 29, 2024
3.270
3.520
3.254
3.390
436,517
+0.12(+3.67%)
Apr 26, 2024
3.240
3.380
3.200
3.270
415,645
+0.01(+0.31%)
Apr 25, 2024
3.140
3.290
3.121
3.260
421,521
+0.01(+0.31%)
Apr 24, 2024
3.250
3.300
3.190
3.250
446,491
+0.05(+1.56%)
Apr 23, 2024
3.000
3.250
2.990
3.200
990,381
+0.21(+7.02%)
Apr 22, 2024
2.650
3.000
2.640
2.990
684,226
+0.35(+13.04%)
Apr 19, 2024
2.890
2.915
2.590
2.645
881,528
-0.25(-8.79%)
Apr 18, 2024
2.720
3.015
2.690
2.900
1,127,780
+0.18(+6.62%)
Apr 17, 2024
2.840
2.840
2.680
2.720
610,737
-0.08(-2.86%)
Apr 16, 2024
2.810
2.925
2.680
2.800
717,500
-0.02(-0.71%)
Apr 15, 2024
3.200
3.241
2.805
2.820
1,316,105
-0.37(-11.60%)
Apr 12, 2024
3.330
3.380
3.140
3.190
595,599
-0.18(-5.34%)
Apr 11, 2024
3.190
3.410
3.190
3.370
587,003
+0.22(+6.98%)
Apr 10, 2024
3.140
3.200
3.070
3.150
516,858
-0.12(-3.67%)
Apr 09, 2024
3.310
3.310
3.095
3.270
937,713
-0.04(-1.21%)
Apr 08, 2024
3.270
3.400
3.140
3.310
620,309
+0.08(+2.48%)
Apr 05, 2024
3.240
3.375
3.171
3.230
904,020
-0.06(-1.82%)
Apr 04, 2024
3.690
3.730
3.220
3.290
1,424,189
-0.39(-10.60%)
Apr 03, 2024
3.760
3.770
3.610
3.680
691,271
-0.04(-1.08%)
Apr 02, 2024
3.920
3.935
3.640
3.720
1,371,757
-0.30(-7.46%)
Apr 01, 2024
4.050
4.080
3.785
4.020
1,008,895
+0.06(+1.52%)
Mar 28, 2024
3.910
3.960
3.960
3.960
2,286,822
+0.11(+2.86%)
Mar 27, 2024
4.000
4.370
3.610
3.850
4,409,483
-0.63(-14.06%)
Mar 26, 2024
4.760
4.915
4.470
4.480
2,017,932
-0.25(-5.29%)
Mar 25, 2024
4.560
4.815
4.550
4.730
1,014,249
+0.11(+2.38%)
Mar 22, 2024
4.860
4.870
4.565
4.620
1,007,680
-0.26(-5.33%)
Mar 21, 2024
4.840
4.900
4.730
4.880
603,125
+0.07(+1.46%)
Mar 20, 2024
4.700
5.000
4.580
4.810
560,840
+0.12(+2.56%)
Mar 19, 2024
4.700
4.780
4.580
4.690
506,480
-0.06(-1.37%)
Mar 18, 2024
4.890
4.900
4.670
4.755
352,222
-0.15(-2.96%)
Mar 15, 2024
4.760
4.920
4.699
4.900
431,839
+0.12(+2.40%)
Mar 14, 2024
4.810
4.900
4.480
4.785
796,564
+0.04(+0.74%)
Mar 13, 2024
4.800
5.053
4.680
4.750
984,786
+0.12(+2.70%)
Mar 12, 2024
4.970
5.000
4.610
4.625
1,318,626
-0.33(-6.75%)
Mar 11, 2024
5.440
5.710
4.920
4.960
2,017,758
-0.50(-9.16%)
Mar 08, 2024
5.870
6.000
5.320
5.460
1,240,314
-0.36(-6.19%)
Mar 07, 2024
6.120
6.160
5.800
5.820
631,939
-0.22(-3.64%)
Mar 06, 2024
5.920
6.220
5.600
6.040
992,368
+0.24(+4.14%)
Mar 05, 2024
6.070
6.170
5.720
5.800
1,220,277
-0.37(-6.00%)
Mar 04, 2024
6.660
6.680
6.100
6.170
1,240,160
-0.42(-6.37%)
Mar 01, 2024
6.660
6.660
6.310
6.590
1,171,181
+0.00(+0.00%)
Feb 29, 2024
6.020
6.680
6.020
6.590
2,621,398
+0.72(+12.27%)
Feb 28, 2024
6.140
6.165
5.760
5.870
967,230
-0.23(-3.77%)
Feb 27, 2024
5.700
6.190
5.689
6.100
1,801,760
+0.56(+10.11%)
Feb 26, 2024
5.440
5.660
5.322
5.540
675,802
+0.12(+2.21%)
Feb 23, 2024
5.350
5.550
5.220
5.420
568,347
+0.07(+1.31%)
Feb 22, 2024
5.310
5.410
5.290
5.350
367,493
+0.06(+1.13%)
Feb 21, 2024
5.490
5.550
5.125
5.290
402,262
-0.25(-4.51%)
Feb 20, 2024
5.350
5.600
5.330
5.540
543,854
+0.14(+2.59%)
Feb 16, 2024
5.400
5.415
5.260
5.400
512,412
-0.06(-1.10%)
Feb 15, 2024
5.400
5.490
5.310
5.460
442,783
+0.14(+2.63%)
Feb 14, 2024
5.050
5.350
4.940
5.320
516,316
+0.33(+6.72%)
Feb 13, 2024
5.230
5.350
4.970
4.985
975,734
-0.48(-8.87%)
Feb 12, 2024
5.320
5.570
5.300
5.470
472,017
+0.14(+2.72%)
Feb 09, 2024
5.260
5.380
5.130
5.325
368,420
+0.07(+1.24%)
Feb 08, 2024
5.260
5.430
5.190
5.260
579,387
-0.03(-0.57%)
Feb 07, 2024
5.400
5.430
5.200
5.290
351,314
-0.08(-1.49%)
Feb 06, 2024
5.220
5.420
5.150
5.370
275,163
+0.11(+2.09%)
Feb 05, 2024
5.340
5.360
5.190
5.260
364,844
-0.15(-2.77%)
Feb 02, 2024
5.560
5.589
5.350
5.410
442,707
-0.21(-3.74%)
Feb 01, 2024
5.500
5.695
5.350
5.620
671,318
+0.27(+5.05%)
Jan 31, 2024
5.580
5.610
5.340
5.350
486,541
-0.23(-4.12%)
Jan 30, 2024
5.880
5.949
5.450
5.580
893,013
-0.31(-5.26%)
Jan 29, 2024
5.510
5.950
5.360
5.890
677,300
+0.40(+7.29%)
Jan 26, 2024
5.340
5.650
5.300
5.490
971,292
+0.19(+3.58%)
Jan 25, 2024
4.990
5.320
4.930
5.300
898,607
+0.37(+7.51%)
Jan 24, 2024
5.100
5.140
4.900
4.930
734,498
-0.10(-1.99%)
Jan 23, 2024
4.540
5.030
4.540
5.030
1,084,466
+0.54(+12.03%)
Jan 22, 2024
4.550
4.680
4.370
4.490
589,569
-0.01(-0.22%)
Jan 19, 2024
4.320
4.520
4.130
4.500
930,138
+0.21(+4.90%)
Jan 18, 2024
4.120
4.350
4.030
4.290
855,857
+0.20(+4.89%)
Jan 17, 2024
4.040
4.210
3.930
4.090
498,266
+0.00(+0.12%)
Jan 16, 2024
4.300
4.300
4.045
4.085
641,985
-0.24(-5.44%)
Jan 12, 2024
4.520
4.575
4.310
4.320
680,325
-0.19(-4.21%)
Jan 11, 2024
4.850
4.880
4.490
4.510
768,283
-0.40(-8.15%)
Jan 10, 2024
5.140
5.250
4.810
4.910
1,023,101
-0.26(-5.03%)
Jan 09, 2024
5.340
5.370
5.145
5.170
530,980
-0.23(-4.26%)
Jan 08, 2024
5.100
5.450
5.000
5.400
886,830
+0.38(+7.57%)
Jan 05, 2024
5.060
5.080
4.950
5.020
400,101
-0.09(-1.76%)
Jan 04, 2024
5.020
5.225
5.020
5.110
547,484
+0.08(+1.59%)
Jan 03, 2024
5.070
5.200
5.020
5.030
514,783
-0.12(-2.33%)
Jan 02, 2024
4.970
5.230
4.950
5.150
508,652
+0.18(+3.62%)
Dec 29, 2023
5.060
5.130
4.950
4.970
583,587
-0.13(-2.55%)
Dec 28, 2023
5.110
5.190
5.020
5.100
423,574
+0.02(+0.39%)
Dec 27, 2023
5.090
5.180
4.940
5.080
681,884
-0.05(-0.97%)
Dec 26, 2023
5.400
5.460
5.110
5.130
700,582
-0.20(-3.75%)
Dec 22, 2023
5.180
5.530
5.180
5.330
841,230
+0.19(+3.70%)
Dec 21, 2023
4.880
5.190
4.840
5.140
494,512
+0.28(+5.76%)
Dec 20, 2023
5.100
5.160
4.850
4.860
522,753
-0.25(-4.89%)
Dec 19, 2023
5.100
5.153
5.020
5.110
400,091
+0.10(+2.00%)
Dec 18, 2023
5.080
5.140
4.980
5.010
483,326
-0.09(-1.76%)
Dec 15, 2023
5.420
5.450
5.050
5.100
548,320
-0.31(-5.64%)
Dec 14, 2023
5.330
5.450
5.240
5.405
609,740
+0.19(+3.54%)
Dec 13, 2023
5.100
5.230
4.960
5.220
379,558
+0.13(+2.55%)
Dec 12, 2023
4.840
5.100
4.740
5.090
387,966
+0.22(+4.52%)
Dec 11, 2023
5.080
5.080
4.820
4.870
421,441
-0.28(-5.44%)
Dec 08, 2023
5.060
5.240
5.010
5.150
362,664
+0.03(+0.59%)
Dec 07, 2023
5.200
5.210
5.040
5.120
259,114
-0.04(-0.78%)
Dec 06, 2023
5.370
5.410
5.130
5.160
452,062
-0.08(-1.53%)
Dec 05, 2023
5.260
5.360
5.190
5.240
329,273
-0.04(-0.76%)
Dec 04, 2023
5.310
5.350
5.158
5.280
458,543
+0.03(+0.57%)
Dec 01, 2023
5.240
5.290
5.060
5.250
546,755
-0.01(-0.19%)
Nov 30, 2023
5.260
5.440
5.140
5.260
748,981
+0.12(+2.33%)
Nov 29, 2023
5.510
5.510
5.082
5.140
419,176
-0.19(-3.56%)
Nov 28, 2023
5.700
5.740
5.008
5.330
1,140,300
-0.57(-9.66%)
Nov 27, 2023
6.240
6.240
5.840
5.900
392,028
-0.41(-6.50%)
Nov 24, 2023
6.180
6.450
6.070
6.310
126,562
+0.15(+2.44%)
Nov 22, 2023
6.290
6.390
5.940
6.160
435,477
-0.11(-1.75%)
Nov 21, 2023
6.320
6.480
5.920
6.270
460,499
-0.04(-0.63%)
Nov 20, 2023
6.300
6.620
6.130
6.310
409,291
+0.02(+0.32%)
Nov 17, 2023
6.650
6.740
6.240
6.290
595,522
-0.29(-4.41%)
Nov 16, 2023
6.310
6.850
6.239
6.580
1,052,756
+0.26(+4.11%)
Nov 15, 2023
6.170
6.610
5.940
6.320
977,771
+0.09(+1.44%)
Nov 14, 2023
5.600
6.460
5.574
6.230
1,414,685
+0.98(+18.55%)
Nov 13, 2023
5.350
5.360
5.130
5.255
576,116
-0.08(-1.59%)
Nov 10, 2023
4.970
5.510
4.730
5.340
988,551
+0.43(+8.76%)
Nov 09, 2023
4.890
5.120
4.466
4.910
1,668,519
+0.25(+5.36%)
Nov 08, 2023
4.710
4.720
4.550
4.660
173,992
-0.04(-0.96%)
Nov 07, 2023
4.670
4.780
4.581
4.705
223,172
+0.04(+0.75%)
Nov 06, 2023
4.500
4.770
4.420
4.670
374,138
+0.12(+2.64%)
Nov 03, 2023
4.490
4.650
4.480
4.550
339,446
+0.12(+2.71%)
Nov 02, 2023
4.200
4.450
4.190
4.430
365,880
+0.25(+5.98%)
Nov 01, 2023
4.200
4.205
4.000
4.180
261,475
+0.01(+0.24%)
Oct 31, 2023
4.170
4.300
4.130
4.170
223,864
-0.03(-0.71%)
Oct 30, 2023
4.030
4.290
4.030
4.200
230,616
+0.18(+4.48%)
Oct 27, 2023
3.940
4.030
3.800
4.020
453,224
+0.07(+1.77%)
Oct 26, 2023
4.080
4.130
3.860
3.950
282,335
-0.11(-2.71%)
Oct 25, 2023
4.050
4.180
3.950
4.060
195,155
+0.00(+0.00%)
Oct 24, 2023
4.000
4.160
3.980
4.060
375,382
+0.08(+2.01%)
Oct 23, 2023
4.080
4.180
3.950
3.980
355,967
-0.13(-3.16%)
Oct 20, 2023
4.150
4.240
4.080
4.110
379,423
-0.02(-0.48%)
Oct 19, 2023
4.320
4.340
4.110
4.130
422,153
-0.21(-4.84%)
Oct 18, 2023
4.540
4.670
4.315
4.340
380,281
-0.26(-5.65%)
Oct 17, 2023
4.530
4.740
4.470
4.600
309,211
+0.07(+1.55%)
Oct 16, 2023
4.550
4.580
4.402
4.530
249,521
+0.02(+0.44%)
Oct 13, 2023
4.520
4.562
4.270
4.510
265,303
+0.06(+1.35%)
Oct 12, 2023
4.650
4.675
4.410
4.450
298,453
-0.20(-4.30%)
Oct 11, 2023
4.790
4.900
4.590
4.650
303,959
-0.16(-3.33%)
Oct 10, 2023
4.750
5.000
4.725
4.810
309,194
-0.01(-0.21%)
Oct 09, 2023
4.790
4.860
4.590
4.820
332,117
-0.02(-0.41%)
Oct 06, 2023
4.560
4.940
4.410
4.840
614,629
+0.27(+5.91%)
Oct 05, 2023
4.210
4.620
4.200
4.570
487,644
+0.34(+8.04%)
Oct 04, 2023
4.000
4.310
3.880
4.230
776,307
+0.21(+5.22%)
Oct 03, 2023
4.700
4.850
3.910
4.020
2,048,331
-0.68(-14.47%)
Oct 02, 2023
5.040
5.330
4.643
4.700
1,030,904
-0.35(-6.93%)
Sep 29, 2023
5.040
5.100
4.880
5.050
486,708
+0.02(+0.40%)
Sep 28, 2023
5.080
5.155
4.810
5.030
446,130
-0.07(-1.37%)
Sep 27, 2023
5.250
5.380
5.090
5.100
449,202
-0.12(-2.30%)
Sep 26, 2023
5.070
5.340
5.070
5.220
226,922
+0.11(+2.15%)
Sep 25, 2023
5.150
5.120
5.064
5.110
163,492
-0.10(-1.92%)
Sep 22, 2023
5.320
5.320
5.130
5.210
358,699
-0.09(-1.70%)
Sep 21, 2023
5.280
5.380
5.170
5.300
275,996
+0.02(+0.38%)
Sep 20, 2023
5.380
5.510
5.210
5.280
443,697
-0.06(-1.12%)
Sep 19, 2023
5.380
5.510
5.310
5.340
294,417
-0.06(-1.11%)
Sep 18, 2023
5.500
5.620
5.340
5.400
534,135
+0.06(+1.12%)
Sep 15, 2023
5.630
5.630
5.300
5.340
451,342
-0.28(-4.90%)
Sep 14, 2023
5.560
5.760
5.480
5.615
263,292
+0.12(+2.28%)
Sep 13, 2023
5.700
5.860
5.470
5.490
530,107
-0.10(-1.79%)
Sep 12, 2023
5.880
5.880
5.550
5.590
556,590
-0.30(-5.09%)
Sep 11, 2023
5.820
6.030
5.750
5.890
225,152
+0.08(+1.38%)
Sep 08, 2023
5.910
5.930
5.780
5.810
162,049
-0.11(-1.86%)
Sep 07, 2023
5.820
5.990
5.720
5.920
192,795
+0.09(+1.54%)
Sep 06, 2023
5.810
5.910
5.610
5.830
241,379
+0.01(+0.17%)
Sep 05, 2023
6.020
6.020
5.780
5.820
284,119
-0.22(-3.64%)
Sep 01, 2023
5.930
6.150
5.930
6.040
246,504
+0.17(+2.90%)
Aug 31, 2023
5.990
6.020
5.820
5.870
271,579
-0.10(-1.68%)
Aug 30, 2023
5.980
6.030
5.880
5.970
260,534
-0.01(-0.17%)
Aug 29, 2023
6.380
6.380
5.850
5.980
715,265
-0.42(-6.56%)
Aug 28, 2023
6.020
6.510
6.018
6.400
570,077
+0.43(+7.20%)
Aug 25, 2023
5.910
6.060
5.750
5.970
349,454
+0.13(+2.23%)
Aug 24, 2023
6.010
6.220
5.785
5.840
476,895
-0.17(-2.83%)
Aug 23, 2023
5.490
6.250
5.490
6.010
787,556
+0.55(+10.07%)
Aug 22, 2023
5.650
5.990
5.440
5.460
670,469
-0.15(-2.67%)
Aug 21, 2023
5.640
5.660
5.240
5.610
659,699
-0.07(-1.23%)
Aug 18, 2023
5.550
5.930
5.380
5.680
638,842
+0.04(+0.62%)
Aug 17, 2023
6.370
6.370
5.520
5.645
781,748
-0.59(-9.39%)
Aug 16, 2023
5.890
6.360
5.800
6.230
1,082,069
+0.35(+5.95%)
Aug 15, 2023
5.350
6.124
5.270
5.880
1,052,325
+0.55(+10.32%)
Aug 14, 2023
5.000
5.390
4.660
5.330
908,156
+0.48(+9.90%)
Aug 11, 2023
4.670
4.920
4.620
4.850
533,521
+0.05(+1.15%)
Aug 10, 2023
5.350
5.450
4.670
4.795
1,042,160
-0.51(-9.70%)
Aug 09, 2023
5.500
5.530
5.270
5.310
266,897
-0.16(-2.93%)
Aug 08, 2023
5.180
5.500
5.170
5.470
314,707
+0.17(+3.21%)
Aug 07, 2023
5.410
5.440
5.070
5.300
342,171
-0.12(-2.21%)
Aug 04, 2023
5.890
5.950
5.410
5.420
387,296
-0.45(-7.67%)
Aug 03, 2023
5.470
5.985
5.470
5.870
487,706
+0.37(+6.73%)
Aug 02, 2023
5.630
5.635
5.400
5.500
347,072
-0.19(-3.34%)
Aug 01, 2023
5.710
5.710
5.471
5.690
298,441
-0.02(-0.44%)
Jul 31, 2023
5.450
5.730
5.400
5.715
371,928
+0.29(+5.25%)
Jul 28, 2023
5.000
5.450
4.990
5.430
366,024
+0.48(+9.70%)
Jul 27, 2023
5.200
5.210
4.915
4.950
392,578
-0.20(-3.88%)
Jul 26, 2023
5.270
5.300
5.030
5.150
543,274
-0.11(-2.09%)
Jul 25, 2023
5.300
5.370
5.240
5.260
311,436
-0.04(-0.75%)
Jul 24, 2023
5.510
5.510
5.245
5.300
553,295
-0.11(-2.03%)
Jul 21, 2023
5.830
5.850
5.380
5.410
646,999
-0.35(-6.08%)
Jul 20, 2023
5.920
5.920
5.460
5.760
984,881
-0.16(-2.70%)
Jul 19, 2023
5.710
6.000
5.583
5.920
771,777
+0.21(+3.68%)
Jul 18, 2023
5.500
5.800
5.420
5.710
888,508
+0.19(+3.44%)
Jul 17, 2023
5.150
5.700
5.110
5.520
1,143,225
+0.39(+7.60%)
Jul 14, 2023
5.230
5.265
5.040
5.130
320,461
-0.05(-0.97%)
Jul 13, 2023
5.190
5.250
5.115
5.180
547,019
+0.02(+0.39%)
Jul 12, 2023
5.130
5.260
5.050
5.160
450,597
+0.13(+2.58%)
Jul 11, 2023
5.250
5.340
5.010
5.030
723,136
-0.24(-4.55%)
Jul 10, 2023
4.890
5.290
4.860
5.270
588,103
+0.40(+8.21%)
Jul 07, 2023
4.890
4.969
4.760
4.870
691,537
-0.04(-0.81%)
Jul 06, 2023
4.920
4.940
4.680
4.910
805,453
-0.03(-0.61%)
Jul 05, 2023
4.980
4.990
4.830
4.940
431,224
-0.05(-1.00%)
Jul 03, 2023
5.010
5.100
4.900
4.990
324,788
-0.04(-0.80%)
Jun 30, 2023
5.290
5.290
5.015
5.030
635,226
-0.22(-4.19%)
Jun 29, 2023
5.460
5.510
5.210
5.250
365,603
-0.21(-3.85%)
Jun 28, 2023
5.210
5.540
5.160
5.460
385,230
+0.19(+3.61%)
Jun 27, 2023
5.360
5.375
5.140
5.270
512,916
-0.05(-0.94%)
Jun 26, 2023
5.480
5.590
5.060
5.320
727,700
-0.13(-2.39%)
Jun 23, 2023
5.880
6.015
5.410
5.450
4,521,898
-0.61(-10.07%)
Jun 22, 2023
5.870
6.217
5.720
6.060
604,000
+0.19(+3.24%)
Jun 21, 2023
5.970
6.018
5.700
5.870
488,666
-0.10(-1.68%)
Jun 20, 2023
6.030
6.080
5.800
5.970
539,166
-0.06(-1.00%)
Jun 16, 2023
6.200
6.250
5.940
6.030
908,431
-0.19(-3.05%)
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.