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
C4 Therapeutics, Inc. - Common Stock
(NQ:
CCCC
)
5.000
+0.020 (+0.40%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
3.330
3.460
3.292
3.390
1,450,621
+0.04(+1.19%)
May 30, 2023
3.190
3.380
3.130
3.350
1,454,188
+0.27(+8.77%)
May 26, 2023
3.150
3.160
2.990
3.080
396,262
-0.02(-0.81%)
May 25, 2023
3.230
3.313
3.020
3.105
522,449
-0.12(-3.87%)
May 24, 2023
3.140
3.245
2.970
3.230
417,951
+0.07(+2.22%)
May 23, 2023
3.100
3.220
3.050
3.160
460,711
+0.05(+1.61%)
May 22, 2023
3.270
3.270
3.055
3.110
574,649
-0.16(-4.89%)
May 19, 2023
3.230
3.310
3.180
3.270
453,014
+0.09(+2.83%)
May 18, 2023
3.120
3.190
3.070
3.180
405,559
+0.04(+1.27%)
May 17, 2023
3.100
3.175
2.945
3.140
728,480
+0.04(+1.29%)
May 16, 2023
3.260
3.260
2.965
3.100
604,314
-0.24(-7.19%)
May 15, 2023
3.260
3.520
3.250
3.340
1,419,002
+0.08(+2.45%)
May 12, 2023
3.370
3.470
3.230
3.260
378,670
-0.11(-3.26%)
May 11, 2023
3.340
3.430
3.320
3.370
638,896
-0.01(-0.30%)
May 10, 2023
3.410
3.480
3.350
3.380
420,352
+0.06(+1.96%)
May 09, 2023
3.180
3.370
3.150
3.315
1,327,531
+0.08(+2.63%)
May 08, 2023
3.320
3.480
3.160
3.230
704,079
-0.06(-1.82%)
May 05, 2023
3.400
3.550
3.265
3.290
672,203
+0.06(+1.86%)
May 04, 2023
3.150
3.300
2.890
3.230
454,590
+0.09(+2.87%)
May 03, 2023
3.130
3.300
3.115
3.140
278,212
+0.03(+0.96%)
May 02, 2023
3.210
3.290
3.080
3.110
285,298
-0.13(-4.01%)
May 01, 2023
3.050
3.250
2.990
3.240
268,773
+0.22(+7.28%)
Apr 28, 2023
2.960
3.100
2.850
3.020
231,050
+0.06(+2.03%)
Apr 27, 2023
3.050
3.080
2.930
2.960
173,346
-0.09(-2.95%)
Apr 26, 2023
3.040
3.160
3.015
3.050
275,598
+0.00(+0.00%)
Apr 25, 2023
3.140
3.180
3.030
3.050
323,143
-0.10(-3.17%)
Apr 24, 2023
3.290
3.320
3.105
3.150
214,986
-0.14(-4.26%)
Apr 21, 2023
3.260
3.380
3.250
3.290
223,255
+0.02(+0.61%)
Apr 20, 2023
3.250
3.340
3.170
3.270
287,356
-0.02(-0.61%)
Apr 19, 2023
3.120
3.330
3.120
3.290
212,609
+0.11(+3.46%)
Apr 18, 2023
3.480
3.550
3.170
3.180
410,000
-0.26(-7.56%)
Apr 17, 2023
3.380
3.457
3.320
3.440
767,234
+0.09(+2.69%)
Apr 14, 2023
3.240
3.405
3.230
3.350
700,039
+0.06(+1.82%)
Apr 13, 2023
3.170
3.330
3.140
3.290
428,280
+0.17(+5.45%)
Apr 12, 2023
3.300
3.360
3.120
3.120
777,265
-0.13(-4.15%)
Apr 11, 2023
3.140
3.280
3.102
3.255
520,645
+0.13(+4.33%)
Apr 10, 2023
3.350
3.510
3.070
3.120
424,149
-0.18(-5.45%)
Apr 06, 2023
3.050
3.337
3.040
3.300
853,556
+0.26(+8.55%)
Apr 05, 2023
3.090
3.180
2.940
3.040
299,904
-0.06(-1.94%)
Apr 04, 2023
3.220
3.245
3.010
3.100
490,585
-0.10(-3.13%)
Apr 03, 2023
3.120
3.310
3.120
3.200
547,770
+0.06(+1.91%)
Mar 31, 2023
3.130
3.240
3.030
3.140
410,757
+0.04(+1.29%)
Mar 30, 2023
3.410
3.516
2.995
3.100
542,572
-0.30(-8.82%)
Mar 29, 2023
3.390
3.480
3.360
3.400
336,371
+0.07(+2.10%)
Mar 28, 2023
3.420
3.460
3.300
3.330
612,108
-0.13(-3.76%)
Mar 27, 2023
3.570
3.610
3.420
3.460
345,558
-0.08(-2.26%)
Mar 24, 2023
3.680
3.730
3.465
3.540
453,836
-0.16(-4.32%)
Mar 23, 2023
3.650
3.805
3.610
3.700
585,180
+0.09(+2.49%)
Mar 22, 2023
3.990
4.200
3.590
3.610
514,336
-0.37(-9.30%)
Mar 21, 2023
4.100
4.120
3.935
3.980
345,989
-0.03(-0.75%)
Mar 20, 2023
4.000
4.070
3.920
4.010
440,673
+0.08(+2.04%)
Mar 17, 2023
4.120
4.130
3.840
3.930
2,946,517
-0.23(-5.53%)
Mar 16, 2023
4.280
4.280
4.020
4.160
556,603
-0.15(-3.48%)
Mar 15, 2023
4.260
4.390
4.140
4.310
595,389
-0.04(-0.92%)
Mar 14, 2023
4.600
4.600
4.265
4.350
706,935
-0.09(-2.03%)
Mar 13, 2023
4.300
4.570
4.300
4.440
938,436
+0.06(+1.37%)
Mar 10, 2023
4.670
4.670
4.210
4.380
627,804
-0.29(-6.21%)
Mar 09, 2023
4.920
5.000
4.635
4.670
319,645
-0.24(-4.89%)
Mar 08, 2023
4.850
4.910
4.740
4.910
249,255
+0.06(+1.24%)
Mar 07, 2023
4.910
4.950
4.740
4.850
336,781
-0.09(-1.82%)
Mar 06, 2023
5.180
5.210
4.850
4.940
326,445
-0.21(-4.08%)
Mar 03, 2023
5.140
5.250
5.020
5.150
350,862
+0.08(+1.68%)
Mar 02, 2023
4.930
5.130
4.810
5.065
379,249
+0.02(+0.40%)
Mar 01, 2023
5.310
5.360
4.690
5.045
677,887
-0.22(-4.27%)
Feb 28, 2023
5.300
5.435
5.230
5.270
396,651
-0.07(-1.31%)
Feb 27, 2023
5.360
5.420
5.170
5.340
968,128
+0.01(+0.19%)
Feb 24, 2023
5.340
5.620
4.710
5.330
1,338,795
-0.69(-11.46%)
Feb 23, 2023
5.840
6.165
5.630
6.020
529,032
+0.10(+1.69%)
Feb 22, 2023
5.750
6.050
5.730
5.920
465,487
+0.17(+2.96%)
Feb 21, 2023
5.950
6.079
5.650
5.750
472,789
-0.32(-5.27%)
Feb 17, 2023
5.710
6.170
5.620
6.070
399,205
+0.41(+7.24%)
Feb 16, 2023
5.740
5.800
5.600
5.660
370,614
-0.11(-1.91%)
Feb 15, 2023
5.730
5.803
5.510
5.770
330,460
-0.08(-1.37%)
Feb 14, 2023
5.640
5.960
5.550
5.850
354,504
+0.18(+3.17%)
Feb 13, 2023
6.020
6.020
5.640
5.670
425,024
-0.22(-3.74%)
Feb 10, 2023
5.650
5.980
5.640
5.890
456,712
+0.18(+3.15%)
Feb 09, 2023
6.020
6.168
5.630
5.710
470,326
-0.23(-3.87%)
Feb 08, 2023
6.310
6.400
5.550
5.940
2,411,367
-0.37(-5.86%)
Feb 07, 2023
6.440
6.559
5.810
6.310
2,135,412
-0.14(-2.17%)
Feb 06, 2023
6.930
7.030
6.430
6.450
510,925
-0.46(-6.66%)
Feb 03, 2023
7.930
8.240
6.840
6.910
915,503
-1.26(-15.42%)
Feb 02, 2023
8.130
8.350
8.000
8.170
387,252
+0.26(+3.29%)
Feb 01, 2023
7.730
8.020
7.640
7.910
306,849
+0.12(+1.54%)
Jan 31, 2023
7.920
8.060
7.550
7.790
435,630
+0.01(+0.13%)
Jan 30, 2023
7.780
8.050
7.680
7.780
279,009
-0.06(-0.77%)
Jan 27, 2023
7.640
7.980
7.470
7.840
218,251
+0.18(+2.35%)
Jan 26, 2023
7.870
7.930
7.495
7.660
204,048
-0.06(-0.78%)
Jan 25, 2023
7.850
7.880
7.140
7.720
370,140
-0.37(-4.57%)
Jan 24, 2023
8.180
8.410
8.030
8.090
651,719
-0.15(-1.82%)
Jan 23, 2023
8.200
8.395
8.010
8.240
312,160
+0.07(+0.86%)
Jan 20, 2023
7.760
8.260
7.590
8.170
309,789
+0.59(+7.78%)
Jan 19, 2023
7.440
7.695
7.150
7.580
282,265
+0.05(+0.66%)
Jan 18, 2023
8.050
8.160
7.520
7.530
447,623
-0.33(-4.20%)
Jan 17, 2023
8.490
8.520
7.620
7.860
442,580
-0.68(-7.96%)
Jan 13, 2023
8.810
9.410
8.080
8.540
456,883
-0.48(-5.32%)
Jan 12, 2023
8.550
9.100
7.980
9.020
609,639
+0.53(+6.24%)
Jan 11, 2023
7.890
8.560
7.440
8.490
463,900
+0.59(+7.47%)
Jan 10, 2023
7.150
8.120
7.060
7.900
515,824
+0.75(+10.49%)
Jan 09, 2023
6.780
7.220
6.450
7.150
492,341
+0.42(+6.24%)
Jan 06, 2023
6.560
6.930
6.280
6.730
281,598
+0.22(+3.38%)
Jan 05, 2023
6.630
6.650
6.390
6.510
265,012
-0.13(-1.96%)
Jan 04, 2023
6.400
6.650
6.260
6.640
335,800
+0.26(+4.08%)
Jan 03, 2023
5.920
6.460
5.860
6.380
520,119
+0.48(+8.14%)
Dec 30, 2022
5.660
6.000
5.650
5.900
512,157
+0.14(+2.43%)
Dec 29, 2022
5.680
6.060
5.540
5.760
604,615
+0.16(+2.86%)
Dec 28, 2022
5.380
5.795
5.350
5.600
851,168
+0.18(+3.32%)
Dec 27, 2022
6.010
6.095
5.340
5.420
590,597
-0.66(-10.86%)
Dec 23, 2022
6.580
6.595
5.929
6.080
423,281
-0.54(-8.16%)
Dec 22, 2022
6.420
6.640
6.070
6.620
398,058
+0.07(+1.07%)
Dec 21, 2022
6.570
6.710
6.320
6.550
450,614
-0.02(-0.30%)
Dec 20, 2022
6.290
6.640
6.123
6.570
414,696
+0.25(+3.96%)
Dec 19, 2022
7.410
7.410
5.900
6.320
969,087
-1.04(-14.13%)
Dec 16, 2022
7.950
7.950
6.910
7.360
1,271,507
-0.74(-9.14%)
Dec 15, 2022
8.040
8.300
7.950
8.100
448,457
-0.09(-1.10%)
Dec 14, 2022
8.020
8.380
7.780
8.190
303,831
+0.15(+1.87%)
Dec 13, 2022
8.290
8.290
7.710
8.040
313,710
+0.10(+1.26%)
Dec 12, 2022
7.930
7.990
7.660
7.940
354,103
+0.09(+1.15%)
Dec 09, 2022
7.780
8.000
7.680
7.850
258,842
+0.02(+0.26%)
Dec 08, 2022
8.420
8.420
7.540
7.830
293,538
-0.39(-4.74%)
Dec 07, 2022
8.160
8.400
8.000
8.220
204,761
+0.10(+1.23%)
Dec 06, 2022
8.250
8.330
7.970
8.120
281,800
-0.16(-1.93%)
Dec 05, 2022
8.500
8.560
7.940
8.280
440,240
-0.28(-3.27%)
Dec 02, 2022
8.270
8.600
8.010
8.560
265,023
+0.14(+1.66%)
Dec 01, 2022
8.620
8.745
8.110
8.420
364,663
-0.15(-1.75%)
Nov 30, 2022
8.190
8.595
7.970
8.570
398,527
+0.57(+7.13%)
Nov 29, 2022
7.870
8.700
7.680
8.000
930,415
+0.05(+0.63%)
Nov 28, 2022
7.920
8.250
7.720
7.950
898,554
+0.02(+0.25%)
Nov 25, 2022
7.810
8.050
6.705
7.930
444,069
+0.07(+0.89%)
Nov 23, 2022
9.370
9.530
7.800
7.860
371,101
-1.52(-16.20%)
Nov 22, 2022
9.660
9.660
9.075
9.380
462,353
-0.24(-2.49%)
Nov 21, 2022
9.670
10.01
9.520
9.620
354,822
-0.07(-0.72%)
Nov 18, 2022
9.910
9.980
9.560
9.690
191,331
+0.09(+0.94%)
Nov 17, 2022
9.630
9.750
9.330
9.600
261,750
-0.20(-2.04%)
Nov 16, 2022
9.680
10.08
9.610
9.800
338,668
+0.08(+0.82%)
Nov 15, 2022
9.480
9.820
9.160
9.720
1,045,055
+0.61(+6.70%)
Nov 14, 2022
8.930
9.380
8.840
9.110
277,020
+0.07(+0.77%)
Nov 11, 2022
8.690
9.400
8.560
9.040
345,976
+0.25(+2.84%)
Nov 10, 2022
8.200
8.910
8.110
8.790
787,611
+0.99(+12.69%)
Nov 09, 2022
9.060
9.060
7.750
7.800
557,689
-1.28(-14.10%)
Nov 08, 2022
8.890
9.200
8.610
9.080
769,584
+0.22(+2.48%)
Nov 07, 2022
8.800
9.195
8.670
8.860
548,769
-0.05(-0.56%)
Nov 04, 2022
9.310
9.385
7.170
8.910
922,964
-0.99(-10.00%)
Nov 03, 2022
9.400
10.08
9.290
9.900
253,233
+0.20(+2.06%)
Nov 02, 2022
10.18
10.42
9.650
9.700
392,671
-0.54(-5.27%)
Nov 01, 2022
9.790
10.42
9.590
10.24
484,590
+0.62(+6.44%)
Oct 31, 2022
9.420
9.700
9.280
9.620
361,753
+0.08(+0.84%)
Oct 28, 2022
9.230
9.580
8.950
9.540
323,476
+0.41(+4.49%)
Oct 27, 2022
9.400
9.400
9.000
9.130
254,037
+0.01(+0.11%)
Oct 26, 2022
9.060
9.615
8.920
9.120
223,399
+0.00(+0.00%)
Oct 25, 2022
8.820
9.330
8.820
9.120
222,819
+0.33(+3.75%)
Oct 24, 2022
8.850
8.890
8.170
8.790
217,486
+0.08(+0.92%)
Oct 21, 2022
8.580
8.750
8.240
8.710
273,676
+0.26(+3.08%)
Oct 20, 2022
8.470
9.030
8.320
8.450
379,241
-0.18(-2.09%)
Oct 19, 2022
9.110
9.125
8.490
8.630
432,155
-0.61(-6.60%)
Oct 18, 2022
8.890
9.340
8.670
9.240
379,390
+0.66(+7.69%)
Oct 17, 2022
8.130
8.630
8.027
8.580
402,652
+0.62(+7.79%)
Oct 14, 2022
8.410
8.480
7.910
7.960
307,892
-0.31(-3.75%)
Oct 13, 2022
7.460
8.320
7.430
8.270
346,105
+0.55(+7.12%)
Oct 12, 2022
7.640
7.750
7.285
7.720
420,442
+0.14(+1.85%)
Oct 11, 2022
7.310
7.800
7.100
7.580
516,741
-0.15(-1.94%)
Oct 10, 2022
7.760
7.910
7.560
7.730
330,480
+0.01(+0.13%)
Oct 07, 2022
8.250
8.320
7.690
7.720
380,946
-0.74(-8.75%)
Oct 06, 2022
8.830
9.000
8.380
8.460
274,498
-0.45(-5.05%)
Oct 05, 2022
8.950
9.060
8.640
8.910
279,850
-0.21(-2.30%)
Oct 04, 2022
8.920
9.240
8.910
9.120
478,408
+0.43(+4.95%)
Oct 03, 2022
8.980
9.070
8.630
8.690
329,630
-0.08(-0.91%)
Sep 30, 2022
8.540
9.170
8.533
8.770
661,550
+0.23(+2.69%)
Sep 29, 2022
8.890
8.915
7.870
8.540
686,671
-0.45(-5.01%)
Sep 28, 2022
9.200
9.210
8.800
8.990
823,752
+0.15(+1.70%)
Sep 27, 2022
8.840
8.950
8.560
8.840
668,538
+0.27(+3.15%)
Sep 26, 2022
8.560
8.866
8.330
8.570
403,363
+0.01(+0.12%)
Sep 23, 2022
8.500
8.650
8.265
8.560
676,093
-0.05(-0.58%)
Sep 22, 2022
8.920
8.920
8.280
8.610
408,205
-0.28(-3.15%)
Sep 21, 2022
9.490
9.490
8.840
8.890
637,725
-0.49(-5.22%)
Sep 20, 2022
8.700
9.870
8.520
9.380
358,175
+0.29(+3.19%)
Sep 19, 2022
9.680
9.810
8.852
9.090
536,674
-0.73(-7.43%)
Sep 16, 2022
11.04
11.20
9.455
9.820
2,735,161
-1.54(-13.56%)
Sep 15, 2022
11.99
12.38
11.36
11.36
821,999
-0.80(-6.58%)
Sep 14, 2022
11.85
12.61
11.40
12.16
482,979
+0.53(+4.56%)
Sep 13, 2022
11.58
12.01
11.40
11.63
511,691
-0.36(-3.00%)
Sep 12, 2022
11.37
12.16
11.37
11.99
504,020
+0.76(+6.77%)
Sep 09, 2022
11.12
11.63
10.97
11.23
209,982
+0.14(+1.26%)
Sep 08, 2022
10.25
11.12
10.25
11.09
399,936
+0.66(+6.33%)
Sep 07, 2022
9.770
10.50
9.691
10.43
171,560
+0.60(+6.10%)
Sep 06, 2022
10.00
10.39
9.750
9.830
240,558
-0.16(-1.60%)
Sep 02, 2022
10.23
10.34
9.795
9.990
260,768
-0.15(-1.48%)
Sep 01, 2022
9.960
10.17
9.510
10.14
460,638
+0.06(+0.60%)
Aug 31, 2022
10.40
10.73
10.06
10.08
328,291
-0.14(-1.37%)
Aug 30, 2022
10.70
10.85
9.880
10.22
233,530
-0.47(-4.40%)
Aug 29, 2022
10.74
11.13
10.68
10.69
195,079
-0.26(-2.37%)
Aug 26, 2022
11.40
11.42
10.65
10.95
230,933
-0.38(-3.35%)
Aug 25, 2022
11.95
11.95
11.12
11.33
739,239
-0.55(-4.63%)
Aug 24, 2022
11.37
12.13
11.24
11.88
305,101
+0.45(+3.94%)
Aug 23, 2022
11.11
11.49
10.97
11.43
180,374
+0.37(+3.35%)
Aug 22, 2022
10.97
11.42
10.88
11.06
142,834
-0.22(-1.95%)
Aug 19, 2022
10.94
11.31
10.61
11.28
155,822
+0.08(+0.71%)
Aug 18, 2022
11.12
11.23
10.59
11.20
140,615
+0.04(+0.36%)
Aug 17, 2022
11.62
11.81
11.05
11.16
212,602
-0.71(-5.98%)
Aug 16, 2022
12.17
12.17
11.72
11.87
204,849
-0.26(-2.14%)
Aug 15, 2022
12.07
12.25
11.65
12.13
138,358
-0.17(-1.38%)
Aug 12, 2022
11.73
12.48
11.63
12.30
300,272
+0.74(+6.40%)
Aug 11, 2022
12.41
12.41
11.24
11.56
333,165
-0.69(-5.63%)
Aug 10, 2022
12.20
12.44
11.85
12.25
366,657
+0.55(+4.70%)
Aug 09, 2022
11.95
12.14
11.32
11.70
406,098
-0.54(-4.41%)
Aug 08, 2022
12.82
13.23
12.12
12.24
492,219
-0.53(-4.15%)
Aug 05, 2022
11.66
13.13
11.34
12.77
633,998
+1.07(+9.15%)
Aug 04, 2022
10.85
11.98
10.85
11.70
249,256
+0.76(+6.95%)
Aug 03, 2022
10.24
11.27
10.24
10.94
274,540
+0.89(+8.86%)
Aug 02, 2022
9.290
10.12
9.290
10.05
260,233
+0.57(+6.01%)
Aug 01, 2022
9.750
9.750
8.980
9.480
397,899
-0.16(-1.66%)
Jul 29, 2022
9.940
9.940
9.425
9.640
281,412
-0.32(-3.21%)
Jul 28, 2022
10.76
10.76
9.880
9.960
276,849
-0.73(-6.83%)
Jul 27, 2022
10.27
10.75
9.970
10.69
183,433
+0.57(+5.63%)
Jul 26, 2022
9.800
10.29
9.580
10.12
138,598
+0.28(+2.85%)
Jul 25, 2022
10.34
10.34
9.690
9.840
333,909
-0.43(-4.19%)
Jul 22, 2022
11.06
11.11
10.01
10.27
273,130
-0.87(-7.81%)
Jul 21, 2022
11.29
11.63
10.99
11.14
343,571
-0.13(-1.15%)
Jul 20, 2022
10.00
11.67
10.00
11.27
802,331
+1.38(+13.95%)
Jul 19, 2022
9.770
10.11
9.370
9.890
422,981
+0.32(+3.34%)
Jul 18, 2022
9.960
10.73
9.340
9.570
893,121
-0.45(-4.49%)
Jul 15, 2022
9.990
10.06
9.500
10.02
331,189
+0.31(+3.19%)
Jul 14, 2022
9.650
9.950
9.380
9.710
395,202
-0.09(-0.92%)
Jul 13, 2022
9.430
9.870
9.240
9.800
302,605
+0.11(+1.14%)
Jul 12, 2022
9.370
9.750
8.930
9.690
458,666
+0.20(+2.11%)
Jul 11, 2022
9.820
9.830
9.241
9.490
353,095
-0.39(-3.95%)
Jul 08, 2022
9.340
9.970
9.120
9.880
407,683
+0.34(+3.56%)
Jul 07, 2022
8.970
9.880
8.860
9.540
461,808
+0.59(+6.59%)
Jul 06, 2022
8.560
9.190
8.440
8.950
549,648
+0.22(+2.52%)
Jul 05, 2022
7.830
8.730
7.828
8.730
432,053
+0.70(+8.72%)
Jul 01, 2022
7.510
8.060
7.350
8.030
532,310
+0.49(+6.50%)
Jun 30, 2022
7.140
7.640
7.000
7.540
517,430
+0.20(+2.72%)
Jun 29, 2022
7.090
7.390
6.770
7.340
443,053
+0.19(+2.66%)
Jun 28, 2022
7.230
7.310
6.885
7.150
466,320
-0.12(-1.65%)
Jun 27, 2022
7.040
7.580
6.710
7.270
696,141
+0.20(+2.83%)
Jun 24, 2022
6.560
7.130
6.320
7.070
2,436,194
+0.59(+9.10%)
Jun 23, 2022
6.120
6.480
5.980
6.480
952,394
+0.42(+6.93%)
Jun 22, 2022
5.420
6.140
5.400
6.060
804,128
+0.52(+9.39%)
Jun 21, 2022
5.480
5.820
5.400
5.540
1,216,338
+0.17(+3.17%)
Jun 17, 2022
5.200
5.590
5.120
5.370
3,643,467
+0.31(+6.13%)
Jun 16, 2022
5.280
5.280
4.840
5.060
694,126
-0.43(-7.83%)
Jun 15, 2022
5.450
5.640
5.280
5.490
543,705
+0.08(+1.48%)
Jun 14, 2022
5.440
5.660
5.270
5.410
522,647
+0.01(+0.19%)
Jun 13, 2022
5.720
5.750
5.290
5.400
655,121
-0.57(-9.55%)
Jun 10, 2022
6.620
6.750
5.925
5.970
607,157
-0.84(-12.33%)
Jun 09, 2022
7.360
7.370
6.800
6.810
404,147
-0.60(-8.10%)
Jun 08, 2022
7.470
7.820
7.320
7.410
346,951
-0.05(-0.67%)
Jun 07, 2022
7.040
7.470
7.040
7.460
587,255
+0.33(+4.63%)
Jun 06, 2022
7.030
7.290
6.770
7.130
552,065
+0.20(+2.89%)
Jun 03, 2022
6.630
7.200
6.500
6.930
691,373
+0.20(+2.97%)
Jun 02, 2022
6.460
6.750
6.190
6.730
653,358
+0.20(+3.06%)
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.