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
Inotiv Inc
(NQ:
NOTV
)
1.870
-0.080 (-4.10%)
Streaming Delayed Price
Updated: 4:00 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 08, 2023
5.900
6.400
5.830
6.310
547,089
+0.47(+8.05%)
May 05, 2023
5.790
5.920
5.630
5.840
260,505
+0.21(+3.73%)
May 04, 2023
5.680
5.680
5.461
5.630
212,253
-0.03(-0.53%)
May 03, 2023
5.610
5.960
5.600
5.660
199,494
+0.05(+0.89%)
May 02, 2023
5.640
5.773
5.440
5.610
145,892
-0.06(-1.06%)
May 01, 2023
5.610
5.700
5.400
5.670
126,271
+0.13(+2.35%)
Apr 28, 2023
5.600
5.788
5.470
5.540
156,213
-0.11(-1.95%)
Apr 27, 2023
5.450
5.730
5.310
5.650
252,768
+0.26(+4.82%)
Apr 26, 2023
5.100
5.580
5.050
5.390
302,524
+0.24(+4.66%)
Apr 25, 2023
5.370
5.500
5.100
5.150
403,129
-0.31(-5.68%)
Apr 24, 2023
5.760
5.845
5.450
5.460
257,003
-0.31(-5.37%)
Apr 21, 2023
5.460
6.060
5.440
5.770
318,129
+0.31(+5.68%)
Apr 20, 2023
5.480
5.480
5.180
5.460
186,665
-0.07(-1.27%)
Apr 19, 2023
5.330
5.580
5.190
5.530
264,041
+0.12(+2.22%)
Apr 18, 2023
5.200
5.450
5.080
5.410
305,008
+0.24(+4.64%)
Apr 17, 2023
4.890
5.290
4.890
5.170
175,205
+0.28(+5.73%)
Apr 14, 2023
5.000
5.150
4.820
4.890
312,504
-0.13(-2.59%)
Apr 13, 2023
4.670
5.350
4.620
5.020
523,192
+0.40(+8.66%)
Apr 12, 2023
4.530
4.650
4.400
4.620
499,811
+0.17(+3.82%)
Apr 11, 2023
4.230
4.450
4.110
4.450
331,757
+0.30(+7.23%)
Apr 10, 2023
4.100
4.190
3.860
4.150
393,868
+0.06(+1.47%)
Apr 06, 2023
4.060
4.150
4.040
4.090
149,620
+0.01(+0.25%)
Apr 05, 2023
4.230
4.250
4.050
4.080
229,832
-0.19(-4.45%)
Apr 04, 2023
4.420
4.500
4.200
4.270
292,705
-0.16(-3.61%)
Apr 03, 2023
4.310
4.440
4.115
4.430
367,068
+0.10(+2.31%)
Mar 31, 2023
4.240
4.350
4.160
4.330
297,971
+0.15(+3.59%)
Mar 30, 2023
4.350
4.390
4.145
4.180
307,489
-0.13(-3.02%)
Mar 29, 2023
4.430
4.450
4.215
4.310
248,766
-0.04(-0.92%)
Mar 28, 2023
4.560
4.640
4.310
4.350
345,228
-0.28(-6.05%)
Mar 27, 2023
4.830
4.830
4.630
4.630
175,410
-0.09(-1.91%)
Mar 24, 2023
4.660
4.770
4.550
4.720
384,258
+0.01(+0.21%)
Mar 23, 2023
4.680
4.880
4.590
4.710
505,425
+0.10(+2.17%)
Mar 22, 2023
4.710
4.990
4.550
4.610
379,836
-0.09(-1.91%)
Mar 21, 2023
4.570
4.770
4.460
4.700
454,179
+0.25(+5.62%)
Mar 20, 2023
4.660
4.730
4.410
4.450
587,659
-0.20(-4.30%)
Mar 17, 2023
4.730
4.900
4.620
4.650
957,814
-0.06(-1.27%)
Mar 16, 2023
4.890
4.941
4.650
4.710
524,499
-0.26(-5.23%)
Mar 15, 2023
4.680
5.127
4.550
4.970
611,306
+0.24(+5.07%)
Mar 14, 2023
4.910
5.020
4.510
4.730
706,259
+0.04(+0.85%)
Mar 13, 2023
4.710
5.120
4.510
4.690
675,190
-0.27(-5.44%)
Mar 10, 2023
5.300
5.430
4.720
4.960
968,705
-0.41(-7.64%)
Mar 09, 2023
5.860
6.031
5.350
5.370
556,351
-0.52(-8.83%)
Mar 08, 2023
6.220
6.300
5.740
5.890
570,833
-0.33(-5.31%)
Mar 07, 2023
6.340
6.525
6.160
6.220
302,106
-0.12(-1.89%)
Mar 06, 2023
6.910
7.020
6.330
6.340
395,649
-0.55(-7.98%)
Mar 03, 2023
7.170
7.240
6.760
6.890
617,616
-0.21(-2.96%)
Mar 02, 2023
6.990
7.335
6.880
7.100
483,624
+0.03(+0.42%)
Mar 01, 2023
7.490
7.740
7.040
7.070
342,871
-0.43(-5.73%)
Feb 28, 2023
7.660
8.070
7.500
7.500
915,756
-0.18(-2.34%)
Feb 27, 2023
7.400
7.700
7.340
7.680
436,639
+0.49(+6.82%)
Feb 24, 2023
7.110
7.260
6.938
7.190
293,980
-0.09(-1.24%)
Feb 23, 2023
7.390
7.520
7.120
7.280
310,987
+0.03(+0.41%)
Feb 22, 2023
6.950
7.460
6.660
7.250
709,068
+0.18(+2.55%)
Feb 21, 2023
7.480
7.520
7.050
7.070
481,569
-0.35(-4.72%)
Feb 17, 2023
7.560
7.638
7.220
7.420
374,652
-0.19(-2.50%)
Feb 16, 2023
7.750
8.280
7.540
7.610
577,708
-0.34(-4.28%)
Feb 15, 2023
7.360
7.960
7.360
7.950
548,294
+0.52(+7.00%)
Feb 14, 2023
6.850
7.990
6.620
7.430
1,666,845
+0.04(+0.54%)
Feb 13, 2023
7.130
7.500
7.010
7.390
382,416
+0.28(+3.94%)
Feb 10, 2023
7.170
7.320
6.800
7.110
424,808
-0.04(-0.56%)
Feb 09, 2023
7.830
8.000
7.110
7.150
517,435
-0.58(-7.50%)
Feb 08, 2023
7.890
8.220
7.700
7.730
461,801
-0.19(-2.40%)
Feb 07, 2023
7.930
8.140
7.800
7.920
408,411
-0.01(-0.13%)
Feb 06, 2023
7.980
8.130
7.680
7.930
369,515
-0.19(-2.34%)
Feb 03, 2023
8.120
8.332
7.920
8.120
327,771
-0.19(-2.29%)
Feb 02, 2023
7.870
8.425
7.870
8.310
602,954
+0.61(+7.92%)
Feb 01, 2023
7.270
7.920
7.130
7.700
521,461
+0.45(+6.21%)
Jan 31, 2023
7.190
7.490
7.190
7.250
325,800
+0.12(+1.68%)
Jan 30, 2023
7.330
7.540
6.920
7.130
455,277
-0.34(-4.55%)
Jan 27, 2023
6.770
7.620
6.561
7.470
585,674
+0.67(+9.85%)
Jan 26, 2023
6.950
7.040
6.530
6.800
321,874
-0.02(-0.29%)
Jan 25, 2023
6.670
6.880
6.515
6.820
378,884
+0.03(+0.44%)
Jan 24, 2023
7.000
7.150
6.690
6.790
459,803
-0.29(-4.10%)
Jan 23, 2023
6.750
7.260
6.510
7.080
624,355
+0.48(+7.27%)
Jan 20, 2023
6.380
6.620
6.105
6.600
935,370
+0.34(+5.43%)
Jan 19, 2023
7.200
7.210
6.054
6.260
1,665,065
-1.31(-17.31%)
Jan 18, 2023
8.700
8.880
7.325
7.570
1,194,057
-1.07(-12.38%)
Jan 17, 2023
8.360
8.830
8.075
8.640
933,500
+0.52(+6.40%)
Jan 13, 2023
7.550
8.490
7.410
8.120
1,040,285
+0.48(+6.28%)
Jan 12, 2023
7.380
8.100
6.950
7.640
2,360,173
+0.30(+4.09%)
Jan 11, 2023
6.270
7.720
6.250
7.340
7,190,065
+1.75(+31.31%)
Jan 10, 2023
4.800
5.630
4.800
5.590
1,097,206
+0.74(+15.26%)
Jan 09, 2023
5.190
5.398
4.820
4.850
759,079
-0.26(-5.09%)
Jan 06, 2023
5.270
5.270
4.940
5.110
565,490
-0.10(-1.92%)
Jan 05, 2023
5.200
5.240
4.890
5.210
408,756
+0.06(+1.17%)
Jan 04, 2023
5.080
5.380
4.935
5.150
434,546
+0.10(+1.98%)
Jan 03, 2023
5.000
5.280
4.750
5.050
667,206
+0.11(+2.23%)
Dec 30, 2022
4.890
4.980
4.612
4.940
542,570
+0.03(+0.61%)
Dec 29, 2022
4.760
5.218
4.500
4.910
607,781
+0.31(+6.74%)
Dec 28, 2022
4.650
5.040
4.570
4.600
510,347
-0.06(-1.29%)
Dec 27, 2022
5.120
5.170
4.410
4.660
922,309
-0.41(-8.09%)
Dec 23, 2022
4.380
5.085
4.261
5.070
1,021,140
+0.63(+14.19%)
Dec 22, 2022
3.890
4.510
3.728
4.440
821,301
+0.57(+14.73%)
Dec 21, 2022
3.830
3.950
3.710
3.870
561,711
+0.10(+2.65%)
Dec 20, 2022
3.900
3.960
3.645
3.770
867,218
-0.17(-4.31%)
Dec 19, 2022
4.120
4.130
3.820
3.940
695,890
-0.18(-4.25%)
Dec 16, 2022
4.460
4.550
3.990
4.115
904,254
-0.42(-9.16%)
Dec 15, 2022
4.480
5.000
4.420
4.530
720,496
-0.07(-1.52%)
Dec 14, 2022
4.740
5.040
4.500
4.600
766,460
-0.21(-4.37%)
Dec 13, 2022
4.070
4.860
3.940
4.810
1,806,758
+0.61(+14.52%)
Dec 12, 2022
4.270
4.940
3.840
4.200
4,081,573
-1.48(-26.06%)
Dec 09, 2022
5.480
6.070
5.410
5.680
696,988
+0.20(+3.65%)
Dec 08, 2022
5.420
5.607
5.240
5.480
494,992
+0.11(+2.05%)
Dec 07, 2022
5.260
5.651
5.220
5.370
645,615
+0.10(+1.90%)
Dec 06, 2022
5.610
5.630
5.220
5.270
662,425
-0.37(-6.56%)
Dec 05, 2022
5.910
6.050
5.580
5.640
475,941
-0.37(-6.16%)
Dec 02, 2022
5.610
6.040
5.420
6.010
678,675
+0.31(+5.44%)
Dec 01, 2022
6.120
6.220
5.670
5.700
929,632
-0.34(-5.63%)
Nov 30, 2022
6.540
6.827
5.800
6.040
1,903,805
-0.51(-7.79%)
Nov 29, 2022
6.500
6.790
6.280
6.550
750,520
-0.01(-0.15%)
Nov 28, 2022
7.110
7.330
6.490
6.560
841,080
-0.38(-5.48%)
Nov 25, 2022
6.680
7.440
6.660
6.940
987,861
+0.31(+4.68%)
Nov 23, 2022
6.590
6.920
6.280
6.630
779,221
-0.01(-0.15%)
Nov 22, 2022
6.510
6.839
6.060
6.640
1,396,733
+0.01(+0.15%)
Nov 21, 2022
5.740
6.780
5.335
6.630
2,860,969
+0.88(+15.30%)
Nov 18, 2022
6.390
6.390
4.450
5.750
8,241,446
-1.07(-15.69%)
Nov 17, 2022
14.92
15.38
6.550
6.820
5,907,592
-9.03(-56.97%)
Nov 16, 2022
16.40
16.45
15.53
15.85
228,456
-0.63(-3.82%)
Nov 15, 2022
16.00
17.19
16.00
16.48
207,276
+0.31(+1.92%)
Nov 14, 2022
16.20
16.74
15.19
16.17
275,605
-0.31(-1.88%)
Nov 11, 2022
17.00
17.26
16.10
16.48
408,256
-0.79(-4.57%)
Nov 10, 2022
16.06
17.30
15.69
17.27
289,482
+2.26(+15.06%)
Nov 09, 2022
16.14
16.25
14.91
15.01
317,839
-1.23(-7.57%)
Nov 08, 2022
17.33
17.33
16.20
16.24
298,580
-0.88(-5.14%)
Nov 07, 2022
17.93
18.30
17.08
17.12
303,847
-0.81(-4.52%)
Nov 04, 2022
18.46
18.46
17.50
17.93
179,260
-0.37(-2.02%)
Nov 03, 2022
18.55
19.21
18.26
18.30
181,227
-0.70(-3.68%)
Nov 02, 2022
20.44
18.90
19.00
240,409
-1.56(-7.59%)
Nov 01, 2022
21.20
21.26
20.52
20.56
96,779
-0.22(-1.06%)
Oct 31, 2022
21.17
21.37
20.42
20.78
104,002
-0.60(-2.81%)
Oct 28, 2022
20.89
21.57
20.52
21.38
111,202
+0.75(+3.64%)
Oct 27, 2022
22.01
22.01
20.42
20.63
110,963
-1.13(-5.19%)
Oct 26, 2022
22.10
23.37
21.54
21.76
537,414
-0.34(-1.54%)
Oct 25, 2022
19.71
22.10
19.32
22.10
1,049,767
+3.42(+18.31%)
Oct 24, 2022
19.48
19.48
18.39
18.68
216,234
-0.63(-3.26%)
Oct 21, 2022
19.19
19.41
18.83
19.31
105,720
+0.29(+1.52%)
Oct 20, 2022
19.23
20.10
18.74
19.02
87,590
-0.33(-1.71%)
Oct 19, 2022
19.36
19.89
18.49
19.35
176,664
-0.55(-2.76%)
Oct 18, 2022
20.62
20.79
19.84
19.90
119,318
+0.03(+0.15%)
Oct 17, 2022
19.10
20.47
19.10
19.87
130,878
+1.11(+5.92%)
Oct 14, 2022
20.22
20.52
18.48
18.76
153,449
-1.19(-5.96%)
Oct 13, 2022
18.85
20.57
18.24
19.95
181,090
+0.57(+2.94%)
Oct 12, 2022
19.31
19.46
18.69
19.38
125,852
+0.04(+0.21%)
Oct 11, 2022
19.37
19.86
18.75
19.34
163,642
-0.16(-0.82%)
Oct 10, 2022
19.53
19.87
18.97
19.50
247,550
+0.15(+0.78%)
Oct 07, 2022
18.99
19.83
18.80
19.35
123,744
-0.06(-0.31%)
Oct 06, 2022
20.90
21.22
19.37
19.41
250,384
-1.51(-7.22%)
Oct 05, 2022
19.10
21.06
18.89
20.92
451,689
+1.32(+6.73%)
Oct 04, 2022
18.94
19.97
18.48
19.60
618,067
+1.86(+10.48%)
Oct 03, 2022
17.32
17.76
16.57
17.74
550,896
+0.89(+5.28%)
Sep 30, 2022
16.70
17.87
16.37
16.85
717,794
+0.16(+0.96%)
Sep 29, 2022
17.26
17.33
16.03
16.69
263,692
-0.95(-5.39%)
Sep 28, 2022
17.51
17.97
17.14
17.64
140,361
+0.23(+1.32%)
Sep 27, 2022
17.70
18.10
17.38
17.41
224,896
-0.02(-0.11%)
Sep 26, 2022
17.39
18.23
17.09
17.43
125,163
-0.21(-1.19%)
Sep 23, 2022
17.59
17.87
17.18
17.64
177,341
-0.36(-2.03%)
Sep 22, 2022
18.43
18.43
17.73
18.00
195,577
-0.55(-2.99%)
Sep 21, 2022
19.34
19.84
17.89
18.56
957,783
-1.94(-9.46%)
Sep 20, 2022
21.11
21.78
20.45
20.50
162,980
-0.75(-3.53%)
Sep 19, 2022
20.89
21.31
20.50
21.25
125,846
+0.01(+0.05%)
Sep 16, 2022
22.31
22.45
21.21
21.24
305,180
-1.56(-6.84%)
Sep 15, 2022
21.98
24.33
21.98
22.80
208,316
+0.69(+3.12%)
Sep 14, 2022
23.08
23.62
21.96
22.11
170,275
-0.52(-2.30%)
Sep 13, 2022
22.71
23.55
22.39
22.63
132,150
-1.06(-4.47%)
Sep 12, 2022
22.52
23.76
22.27
23.69
103,341
+1.37(+6.14%)
Sep 09, 2022
21.93
23.00
21.83
22.32
285,159
+0.58(+2.67%)
Sep 08, 2022
20.65
21.78
20.34
21.74
109,108
+0.90(+4.32%)
Sep 07, 2022
20.35
21.36
19.98
20.84
152,992
+0.39(+1.91%)
Sep 06, 2022
20.50
20.68
20.11
20.45
171,666
+0.14(+0.69%)
Sep 02, 2022
20.45
20.70
19.85
20.31
144,689
+0.38(+1.91%)
Sep 01, 2022
19.57
20.02
19.41
19.93
145,055
+0.36(+1.84%)
Aug 31, 2022
19.77
20.25
19.16
19.57
116,341
+0.12(+0.62%)
Aug 30, 2022
20.00
20.11
19.05
19.45
75,324
-0.32(-1.62%)
Aug 29, 2022
20.00
20.45
19.47
19.77
109,758
-0.75(-3.65%)
Aug 26, 2022
21.68
21.68
20.43
20.52
126,751
-1.03(-4.78%)
Aug 25, 2022
21.24
21.80
20.85
21.55
133,753
+0.66(+3.16%)
Aug 24, 2022
19.93
21.01
19.89
20.89
172,542
+0.90(+4.50%)
Aug 23, 2022
20.74
21.22
19.93
19.99
101,644
-0.64(-3.10%)
Aug 22, 2022
20.01
21.77
20.01
20.63
252,230
-0.20(-0.96%)
Aug 19, 2022
23.77
23.83
20.21
20.83
442,728
-3.88(-15.70%)
Aug 18, 2022
24.90
25.18
23.73
24.71
78,905
-0.28(-1.12%)
Aug 17, 2022
24.97
26.00
24.76
24.99
113,624
-0.61(-2.38%)
Aug 16, 2022
25.52
26.28
25.32
25.60
109,463
-0.13(-0.51%)
Aug 15, 2022
25.57
27.12
25.48
25.73
132,992
-0.44(-1.68%)
Aug 12, 2022
24.03
26.35
23.77
26.17
258,650
+2.17(+9.04%)
Aug 11, 2022
24.30
27.22
23.91
24.00
527,427
+3.27(+15.77%)
Aug 10, 2022
19.97
20.76
19.69
20.73
137,679
+1.51(+7.86%)
Aug 09, 2022
19.39
19.64
18.51
19.22
126,112
-0.44(-2.24%)
Aug 08, 2022
19.27
20.38
19.16
19.66
140,511
+0.80(+4.24%)
Aug 05, 2022
18.26
19.00
17.89
18.86
123,646
+0.44(+2.39%)
Aug 04, 2022
18.43
18.80
18.25
18.42
90,331
-0.02(-0.11%)
Aug 03, 2022
18.91
19.21
18.44
18.44
87,075
-0.23(-1.23%)
Aug 02, 2022
18.22
19.50
18.18
18.67
136,561
+0.29(+1.58%)
Aug 01, 2022
18.44
18.85
18.19
18.38
186,269
-0.30(-1.61%)
Jul 29, 2022
17.90
18.76
17.73
18.68
85,047
+0.66(+3.66%)
Jul 28, 2022
17.24
18.36
16.60
18.02
140,847
+0.94(+5.50%)
Jul 27, 2022
16.86
17.16
16.27
17.08
159,452
+0.33(+1.97%)
Jul 26, 2022
16.22
16.79
15.62
16.75
100,093
+0.30(+1.82%)
Jul 25, 2022
16.47
17.77
16.12
16.45
188,722
-0.07(-0.42%)
Jul 22, 2022
17.22
17.83
15.82
16.52
224,210
-0.38(-2.25%)
Jul 21, 2022
15.96
16.97
15.85
16.90
260,658
+0.92(+5.76%)
Jul 20, 2022
14.22
16.37
14.22
15.98
395,944
+1.59(+11.05%)
Jul 19, 2022
12.46
14.56
12.46
14.39
433,563
+2.01(+16.24%)
Jul 18, 2022
11.68
12.72
11.56
12.38
328,876
+1.70(+15.92%)
Jul 15, 2022
10.47
10.72
9.880
10.68
173,795
+0.56(+5.53%)
Jul 14, 2022
10.35
10.80
10.03
10.12
159,211
-0.34(-3.25%)
Jul 13, 2022
10.14
10.70
10.06
10.46
142,272
+0.09(+0.87%)
Jul 12, 2022
10.44
10.90
10.27
10.37
111,879
-0.22(-2.08%)
Jul 11, 2022
11.15
11.26
10.50
10.59
148,671
-0.69(-6.12%)
Jul 08, 2022
10.87
11.60
10.67
11.28
188,869
+0.34(+3.11%)
Jul 07, 2022
10.75
11.21
10.75
10.94
124,015
+0.27(+2.53%)
Jul 06, 2022
10.49
10.98
10.45
10.67
175,974
+0.28(+2.69%)
Jul 05, 2022
9.410
10.41
9.250
10.39
215,458
+0.58(+5.91%)
Jul 01, 2022
9.510
9.920
9.320
9.810
107,841
+0.21(+2.19%)
Jun 30, 2022
9.410
9.930
9.140
9.600
257,858
+0.04(+0.42%)
Jun 29, 2022
9.820
10.07
9.510
9.560
236,417
-0.36(-3.63%)
Jun 28, 2022
11.02
11.02
9.890
9.920
329,508
-1.08(-9.82%)
Jun 27, 2022
11.88
11.88
10.93
11.00
176,247
-0.75(-6.38%)
Jun 24, 2022
12.29
12.47
11.56
11.75
652,742
-0.24(-2.00%)
Jun 23, 2022
12.22
12.57
11.78
11.99
151,087
-0.04(-0.33%)
Jun 22, 2022
11.60
12.20
11.55
12.03
163,712
+0.20(+1.69%)
Jun 21, 2022
12.14
12.40
11.76
11.83
104,801
+0.03(+0.25%)
Jun 17, 2022
12.09
12.52
11.72
11.80
208,667
-0.24(-1.99%)
Jun 16, 2022
12.61
12.66
11.85
12.04
165,904
-1.06(-8.09%)
Jun 15, 2022
12.72
13.62
12.39
13.10
109,767
+0.32(+2.50%)
Jun 14, 2022
13.25
13.54
12.41
12.78
181,739
-0.25(-1.92%)
Jun 13, 2022
13.31
13.90
12.91
13.03
194,593
-1.03(-7.33%)
Jun 10, 2022
13.81
14.26
13.70
14.06
160,077
-0.19(-1.33%)
Jun 09, 2022
14.80
14.90
14.12
14.25
148,224
-0.56(-3.78%)
Jun 08, 2022
15.54
15.71
14.44
14.81
229,400
-0.98(-6.21%)
Jun 07, 2022
15.43
16.27
15.43
15.79
152,051
+0.18(+1.15%)
Jun 06, 2022
16.19
16.29
15.58
15.61
98,562
-0.31(-1.95%)
Jun 03, 2022
16.06
16.74
15.51
15.92
109,131
-0.62(-3.75%)
Jun 02, 2022
14.83
16.60
14.83
16.54
218,824
+1.78(+12.06%)
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.