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
Nuwellis Inc
(NQ:
NUWE
)
0.2620
-0.0141 (-5.11%)
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 31, 2023
2.830
2.840
2.560
2.650
33,193
-0.18(-6.36%)
May 30, 2023
3.050
3.120
2.701
2.830
69,425
-0.23(-7.52%)
May 26, 2023
2.840
3.120
2.835
3.060
81,293
+0.11(+3.73%)
May 25, 2023
3.050
3.050
2.700
2.950
76,923
-0.04(-1.34%)
May 24, 2023
2.900
3.200
2.820
2.990
275,683
+0.08(+2.75%)
May 23, 2023
2.900
3.000
2.800
2.910
14,786
+0.04(+1.39%)
May 22, 2023
2.920
3.060
2.870
2.870
26,545
-0.15(-4.97%)
May 19, 2023
3.140
3.140
2.940
3.020
12,303
-0.05(-1.63%)
May 18, 2023
3.190
3.190
2.800
3.070
67,305
+0.11(+3.72%)
May 17, 2023
2.970
3.030
2.810
2.960
10,040
+0.12(+4.23%)
May 16, 2023
2.800
2.913
2.710
2.840
24,304
+0.10(+3.65%)
May 15, 2023
2.730
2.800
2.700
2.740
26,529
-0.03(-1.08%)
May 12, 2023
3.120
3.140
2.690
2.770
61,469
-0.34(-10.93%)
May 11, 2023
3.120
3.200
2.980
3.110
26,970
-0.01(-0.32%)
May 10, 2023
3.350
3.410
2.910
3.120
113,951
-0.09(-2.80%)
May 09, 2023
4.450
4.450
3.200
3.210
180,258
-1.24(-27.87%)
May 08, 2023
4.500
4.590
4.341
4.450
20,802
-0.06(-1.33%)
May 05, 2023
4.380
4.525
4.270
4.510
23,703
+0.07(+1.58%)
May 04, 2023
4.400
4.570
4.360
4.440
23,735
+0.04(+0.91%)
May 03, 2023
4.780
4.780
4.380
4.400
19,150
-0.21(-4.61%)
May 02, 2023
4.840
4.840
4.520
4.613
19,836
-0.20(-4.10%)
May 01, 2023
4.800
4.880
4.716
4.810
23,352
-0.08(-1.64%)
Apr 28, 2023
5.160
5.518
4.750
4.890
123,913
-0.34(-6.50%)
Apr 27, 2023
4.600
5.730
4.550
5.230
336,881
+0.69(+15.20%)
Apr 26, 2023
4.370
4.630
4.255
4.540
66,828
+0.06(+1.34%)
Apr 25, 2023
4.650
4.690
4.250
4.480
114,512
-0.14(-3.03%)
Apr 24, 2023
4.440
4.880
4.280
4.620
441,569
+0.34(+7.94%)
Apr 21, 2023
4.280
4.460
4.170
4.280
19,931
-0.11(-2.51%)
Apr 20, 2023
4.350
4.550
4.280
4.390
23,847
+0.00(+0.00%)
Apr 19, 2023
4.460
4.598
4.350
4.390
27,980
-0.08(-1.79%)
Apr 18, 2023
4.600
5.150
4.290
4.470
156,082
-0.11(-2.40%)
Apr 17, 2023
3.970
4.610
3.970
4.580
186,872
+0.55(+13.65%)
Apr 14, 2023
4.260
4.290
4.010
4.030
31,966
-0.27(-6.28%)
Apr 13, 2023
4.250
4.300
4.122
4.300
29,713
+0.07(+1.65%)
Apr 12, 2023
4.200
4.290
4.165
4.230
30,790
+0.00(+0.00%)
Apr 11, 2023
3.830
4.680
3.830
4.230
246,481
+0.27(+6.82%)
Apr 10, 2023
4.050
4.050
3.890
3.960
28,985
-0.03(-0.75%)
Apr 06, 2023
4.050
4.110
3.950
3.990
41,078
-0.13(-3.16%)
Apr 05, 2023
4.350
4.495
3.920
4.120
54,766
-0.18(-4.19%)
Apr 04, 2023
4.800
4.890
4.300
4.300
64,780
-0.55(-11.34%)
Apr 03, 2023
4.980
5.550
4.780
4.850
222,520
-0.01(-0.21%)
Mar 31, 2023
4.890
5.103
4.800
4.860
26,418
+0.00(+0.00%)
Mar 30, 2023
4.860
4.950
4.780
4.860
14,230
+0.02(+0.41%)
Mar 29, 2023
4.950
4.980
4.740
4.840
38,043
-0.08(-1.63%)
Mar 28, 2023
4.880
4.980
4.850
4.920
20,177
+0.02(+0.41%)
Mar 27, 2023
5.000
5.100
4.640
4.900
89,058
+0.04(+0.82%)
Mar 24, 2023
4.810
5.100
4.810
4.860
26,719
+0.06(+1.25%)
Mar 23, 2023
4.810
5.150
4.750
4.800
64,696
+0.02(+0.42%)
Mar 22, 2023
4.980
5.050
4.760
4.780
44,373
-0.22(-4.40%)
Mar 21, 2023
4.940
5.531
4.820
5.000
158,842
+0.13(+2.67%)
Mar 20, 2023
4.800
4.940
4.670
4.870
66,085
+0.06(+1.25%)
Mar 17, 2023
4.640
5.540
4.520
4.810
305,376
+0.13(+2.78%)
Mar 16, 2023
4.590
4.890
4.520
4.680
45,926
+0.04(+0.86%)
Mar 15, 2023
4.650
4.870
4.600
4.640
37,205
-0.08(-1.59%)
Mar 14, 2023
4.780
4.970
4.600
4.715
126,395
-0.07(-1.36%)
Mar 13, 2023
5.200
5.200
4.750
4.780
106,646
-0.54(-10.15%)
Mar 10, 2023
5.600
5.740
5.240
5.320
55,779
-0.34(-6.01%)
Mar 09, 2023
6.240
6.430
5.550
5.660
194,158
-0.56(-9.00%)
Mar 08, 2023
6.400
6.460
6.210
6.220
48,461
-0.17(-2.66%)
Mar 07, 2023
6.920
6.920
6.110
6.390
144,291
-0.46(-6.72%)
Mar 06, 2023
7.590
7.690
6.750
6.850
175,615
-0.87(-11.27%)
Mar 03, 2023
8.000
8.020
7.580
7.720
54,630
-0.31(-3.86%)
Mar 02, 2023
7.750
8.200
7.570
8.030
115,362
+0.19(+2.42%)
Mar 01, 2023
7.850
8.060
7.390
7.840
189,952
+0.08(+1.03%)
Feb 28, 2023
7.630
7.873
7.100
7.760
145,242
-0.50(-6.05%)
Feb 27, 2023
7.680
8.480
7.562
8.260
157,857
+0.31(+3.90%)
Feb 24, 2023
8.260
8.340
7.400
7.950
241,124
-0.32(-3.87%)
Feb 23, 2023
7.320
8.360
7.180
8.270
451,786
+1.15(+16.15%)
Feb 22, 2023
7.200
7.380
7.000
7.120
154,841
-0.13(-1.79%)
Feb 21, 2023
7.840
7.840
7.010
7.250
200,301
-0.54(-6.93%)
Feb 17, 2023
7.500
7.970
7.500
7.790
194,714
+0.14(+1.83%)
Feb 16, 2023
7.900
8.150
7.541
7.650
148,056
-0.25(-3.16%)
Feb 15, 2023
7.770
8.120
7.480
7.900
163,606
+0.23(+3.00%)
Feb 14, 2023
8.600
8.600
7.650
7.670
177,679
-0.97(-11.23%)
Feb 13, 2023
8.860
8.860
8.280
8.640
43,563
+0.02(+0.23%)
Feb 10, 2023
8.420
8.730
8.090
8.620
104,339
+0.04(+0.47%)
Feb 09, 2023
9.290
9.290
8.490
8.580
123,196
-0.66(-7.14%)
Feb 08, 2023
9.700
10.19
9.110
9.240
190,486
-0.69(-6.95%)
Feb 07, 2023
9.660
10.44
9.280
9.930
435,465
+0.27(+2.80%)
Feb 06, 2023
9.100
10.03
8.870
9.660
398,587
+0.37(+3.98%)
Feb 03, 2023
8.790
10.30
8.700
9.290
1,299,893
+0.74(+8.65%)
Feb 02, 2023
8.250
9.110
8.250
8.550
242,950
+0.10(+1.18%)
Feb 01, 2023
9.040
9.800
8.250
8.450
802,245
-0.45(-5.06%)
Jan 31, 2023
7.780
10.89
7.530
8.900
3,118,516
+1.23(+16.04%)
Jan 30, 2023
7.330
7.800
7.330
7.670
118,886
+0.13(+1.72%)
Jan 27, 2023
8.010
8.160
7.330
7.540
202,254
-0.48(-5.99%)
Jan 26, 2023
8.500
8.500
7.940
8.020
130,818
-0.33(-3.95%)
Jan 25, 2023
7.840
8.550
7.550
8.350
400,181
+0.43(+5.43%)
Jan 24, 2023
7.830
8.192
7.490
7.920
209,773
+0.05(+0.64%)
Jan 23, 2023
7.500
8.350
7.500
7.870
453,179
+0.54(+7.37%)
Jan 20, 2023
7.500
7.680
7.160
7.330
235,624
-0.25(-3.30%)
Jan 19, 2023
7.670
8.580
7.300
7.580
453,947
-0.39(-4.89%)
Jan 18, 2023
7.330
8.850
7.240
7.970
1,065,631
+0.66(+9.03%)
Jan 17, 2023
7.300
7.550
7.010
7.310
193,925
+0.13(+1.81%)
Jan 13, 2023
7.130
7.610
7.000
7.180
216,712
-0.27(-3.62%)
Jan 12, 2023
7.260
7.818
6.520
7.450
366,314
+0.01(+0.13%)
Jan 11, 2023
7.780
8.080
7.190
7.440
392,187
-0.07(-0.93%)
Jan 10, 2023
10.84
10.84
7.510
7.510
1,412,475
-1.81(-19.42%)
Jan 09, 2023
8.480
9.490
7.480
9.320
1,772,790
+0.96(+11.48%)
Jan 06, 2023
8.000
8.760
7.540
8.360
256,980
+0.20(+2.45%)
Jan 05, 2023
7.380
8.860
7.380
8.160
480,031
-2.79(-25.48%)
Jan 04, 2023
10.54
11.96
9.800
10.95
398,438
+0.37(+3.50%)
Jan 03, 2023
10.00
11.20
9.800
10.58
204,788
-0.14(-1.31%)
Dec 30, 2022
12.01
12.24
9.700
10.72
525,117
-1.40(-11.55%)
Dec 29, 2022
12.31
16.30
10.76
12.12
4,674,842
+2.95(+32.17%)
Dec 28, 2022
6.490
10.50
6.080
9.170
790,573
+2.50(+37.48%)
Dec 27, 2022
7.650
7.770
6.670
6.670
71,527
-0.93(-12.24%)
Dec 23, 2022
8.050
8.050
7.550
7.600
68,791
-0.49(-6.06%)
Dec 22, 2022
8.420
10.62
8.040
8.090
465,896
-0.30(-3.58%)
Dec 21, 2022
9.300
9.690
8.260
8.390
199,684
-0.88(-9.54%)
Dec 20, 2022
9.200
9.380
8.437
9.275
90,111
-0.04(-0.48%)
Dec 19, 2022
9.510
9.930
8.820
9.320
190,425
-0.62(-6.24%)
Dec 16, 2022
7.700
10.30
7.450
9.940
420,630
+1.92(+23.94%)
Dec 15, 2022
10.00
10.00
7.500
8.020
239,724
-1.98(-19.80%)
Dec 14, 2022
11.51
12.19
9.750
10.00
323,297
-1.53(-13.27%)
Dec 13, 2022
13.18
16.54
11.01
11.53
2,409,241
+0.28(+2.49%)
Dec 12, 2022
11.76
12.00
9.550
11.25
366,610
-0.75(-6.25%)
Dec 09, 2022
12.21
13.46
10.21
12.00
335,003
-0.01(-0.08%)
Dec 08, 2022
13.00
14.20
11.82
12.01
191,498
+0.36(+3.09%)
Dec 07, 2022
11.06
12.42
10.80
11.65
58,408
+0.26(+2.28%)
Dec 06, 2022
13.31
13.31
11.10
11.39
93,637
-2.51(-18.06%)
Dec 05, 2022
14.37
14.75
12.29
13.90
94,181
-0.47(-3.27%)
Dec 02, 2022
14.97
15.00
13.65
14.37
76,559
-0.83(-5.46%)
Dec 01, 2022
13.95
16.41
13.13
15.20
167,864
+1.00(+7.04%)
Nov 30, 2022
17.44
18.50
13.01
14.20
446,979
-1.28(-8.27%)
Nov 29, 2022
16.13
16.60
14.30
15.48
169,244
+0.08(+0.52%)
Nov 28, 2022
13.50
15.80
12.20
15.40
289,026
+1.90(+14.07%)
Nov 25, 2022
14.00
15.80
13.35
13.50
318,018
+0.70(+5.47%)
Nov 23, 2022
12.17
14.00
11.60
12.80
240,551
+0.43(+3.48%)
Nov 22, 2022
11.00
12.44
10.78
12.37
106,582
+1.67(+15.61%)
Nov 21, 2022
11.36
11.44
10.10
10.70
60,000
-0.93(-8.00%)
Nov 18, 2022
11.25
12.30
11.25
11.63
51,460
-0.63(-5.14%)
Nov 17, 2022
12.90
12.95
11.60
12.26
77,648
-0.10(-0.81%)
Nov 16, 2022
12.01
13.19
11.55
12.36
219,055
+1.06(+9.38%)
Nov 15, 2022
12.39
12.97
10.50
11.30
224,935
-0.70(-5.83%)
Nov 14, 2022
18.00
18.90
11.80
12.00
173,474
-8.00(-40.00%)
Nov 11, 2022
21.00
21.00
19.00
20.00
9,584
+1.00(+5.26%)
Nov 10, 2022
20.97
20.97
19.00
19.00
3,305
-0.50(-2.56%)
Nov 09, 2022
21.05
23.60
19.00
19.50
4,870
-1.78(-8.36%)
Nov 08, 2022
24.00
24.25
21.00
21.28
6,643
-2.96(-12.21%)
Nov 07, 2022
25.00
25.75
24.00
24.24
5,305
-1.26(-4.94%)
Nov 04, 2022
26.19
26.88
25.00
25.50
3,703
-1.50(-5.56%)
Nov 03, 2022
28.00
28.00
25.55
27.00
5,723
+0.50(+1.89%)
Nov 02, 2022
27.00
28.00
25.50
26.50
2,084
-0.50(-1.85%)
Nov 01, 2022
26.00
28.66
26.00
27.00
3,795
+0.50(+1.89%)
Oct 31, 2022
27.00
27.00
25.67
26.50
1,954
-0.50(-1.85%)
Oct 28, 2022
27.00
27.46
25.22
27.00
1,779
+0.00(+0.00%)
Oct 27, 2022
25.00
27.37
25.50
27.00
1,101
+1.57(+6.17%)
Oct 26, 2022
25.00
26.50
25.00
25.43
3,110
+0.79(+3.21%)
Oct 25, 2022
24.00
25.35
24.00
24.64
3,363
+0.35(+1.44%)
Oct 24, 2022
25.08
26.19
23.89
24.29
2,010
-0.42(-1.70%)
Oct 21, 2022
25.00
26.00
24.00
24.71
4,804
-0.29(-1.16%)
Oct 20, 2022
26.15
27.99
24.00
25.00
6,216
-1.62(-6.09%)
Oct 19, 2022
27.50
27.55
26.10
26.62
6,074
-1.10(-3.97%)
Oct 18, 2022
29.00
30.00
27.55
27.72
6,093
-2.28(-7.60%)
Oct 17, 2022
24.95
30.97
23.18
30.00
9,093
+3.95(+15.16%)
Oct 14, 2022
23.10
29.30
22.00
26.05
32,628
-7.15(-21.54%)
Oct 13, 2022
33.99
36.00
33.20
33.20
6,009
-3.80(-10.27%)
Oct 12, 2022
38.85
39.00
33.01
37.00
8,242
-5.00(-11.90%)
Oct 11, 2022
43.02
44.49
36.00
42.00
6,893
-1.00(-2.33%)
Oct 10, 2022
46.00
46.01
42.26
43.00
2,022
-2.38(-5.24%)
Oct 07, 2022
48.48
49.65
44.12
45.38
4,155
-4.60(-9.20%)
Oct 06, 2022
55.10
59.95
47.78
49.98
5,592
-3.02(-5.70%)
Oct 05, 2022
48.00
57.40
45.04
53.00
10,789
+7.41(+16.25%)
Oct 04, 2022
46.50
47.45
42.57
45.59
5,392
+3.58(+8.52%)
Oct 03, 2022
59.48
59.90
41.25
42.01
14,770
-11.92(-22.10%)
Sep 30, 2022
61.00
62.00
53.93
53.93
1,890
-7.44(-12.12%)
Sep 29, 2022
63.99
63.99
59.59
61.37
823
+0.21(+0.34%)
Sep 28, 2022
58.88
63.99
57.75
61.16
1,404
+3.16(+5.45%)
Sep 27, 2022
60.00
60.70
55.94
58.00
2,168
-2.48(-4.10%)
Sep 26, 2022
60.14
62.26
58.00
60.48
1,192
-1.52(-2.45%)
Sep 23, 2022
64.00
64.50
59.05
62.00
960
+2.41(+4.04%)
Sep 22, 2022
61.00
64.50
59.59
59.59
2,167
-3.41(-5.41%)
Sep 21, 2022
59.00
64.95
56.12
63.00
1,958
+3.41(+5.72%)
Sep 20, 2022
65.00
66.85
59.00
59.59
2,462
-5.15(-7.95%)
Sep 19, 2022
69.00
71.00
62.14
64.74
3,135
-3.46(-5.07%)
Sep 16, 2022
73.00
73.10
67.00
68.20
1,467
-4.84(-6.63%)
Sep 15, 2022
71.00
75.64
69.01
73.04
1,780
+3.35(+4.81%)
Sep 14, 2022
72.79
76.00
69.69
69.69
2,781
-4.08(-5.53%)
Sep 13, 2022
75.00
77.00
70.35
73.77
3,028
-1.70(-2.25%)
Sep 12, 2022
78.00
79.00
70.20
75.47
8,870
-9.53(-11.21%)
Sep 09, 2022
87.01
90.81
82.10
85.00
4,941
-3.26(-3.69%)
Sep 08, 2022
92.00
93.00
85.01
88.26
4,153
-0.24(-0.27%)
Sep 07, 2022
93.00
94.00
81.70
88.50
16,273
-7.91(-8.20%)
Sep 06, 2022
116.00
118.01
94.62
96.41
34,154
-26.59(-21.62%)
Sep 02, 2022
124.00
136.00
112.00
123.00
65,415
+1.00(+0.82%)
Sep 01, 2022
126.00
131.00
103.00
122.00
176,983
-24.00(-16.44%)
Aug 31, 2022
120.00
185.00
115.00
146.00
1,710,152
+82.99(+131.71%)
Aug 30, 2022
69.00
69.00
63.00
63.01
529
-4.11(-6.12%)
Aug 29, 2022
65.47
69.00
65.47
67.12
243
-1.12(-1.64%)
Aug 26, 2022
68.00
69.52
67.00
68.24
599
+0.24(+0.35%)
Aug 25, 2022
68.00
70.48
63.02
68.00
1,425
+4.99(+7.92%)
Aug 24, 2022
70.98
70.98
62.25
63.01
301
-0.16(-0.25%)
Aug 23, 2022
61.51
65.78
61.51
63.17
75
-2.66(-4.04%)
Aug 22, 2022
61.82
65.85
61.31
65.83
308
+1.36(+2.11%)
Aug 19, 2022
66.18
66.20
61.30
64.47
347
-1.93(-2.91%)
Aug 18, 2022
65.03
68.07
64.00
66.40
252
+0.48(+0.73%)
Aug 17, 2022
67.00
66.82
65.00
65.92
294
-1.51(-2.24%)
Aug 16, 2022
71.10
72.05
66.01
67.43
602
-1.80(-2.60%)
Aug 15, 2022
69.00
70.50
66.00
69.23
419
+1.29(+1.90%)
Aug 12, 2022
65.00
67.94
63.52
67.94
350
+1.94(+2.94%)
Aug 11, 2022
65.34
68.48
63.50
66.00
317
-0.54(-0.81%)
Aug 10, 2022
64.74
68.88
63.01
66.54
230
+1.49(+2.29%)
Aug 09, 2022
74.00
74.20
60.64
65.05
586
-6.14(-8.62%)
Aug 08, 2022
70.00
75.00
67.03
71.19
1,194
+3.00(+4.40%)
Aug 05, 2022
63.00
68.50
63.00
68.19
1,355
+4.45(+6.98%)
Aug 04, 2022
69.21
69.21
62.11
63.74
1,483
-1.27(-1.95%)
Aug 03, 2022
58.96
69.00
57.19
65.01
3,704
+8.00(+14.03%)
Aug 02, 2022
56.00
58.23
56.00
57.01
602
+0.74(+1.32%)
Aug 01, 2022
56.00
57.29
55.00
56.27
489
+0.49(+0.88%)
Jul 29, 2022
58.41
60.28
51.11
55.78
2,001
-2.62(-4.49%)
Jul 28, 2022
58.72
59.99
56.00
58.40
650
-2.59(-4.25%)
Jul 27, 2022
62.22
63.71
59.00
60.99
275
-2.02(-3.21%)
Jul 26, 2022
61.96
64.50
61.90
63.01
326
+0.07(+0.11%)
Jul 25, 2022
65.00
65.00
61.90
62.94
454
-0.86(-1.35%)
Jul 22, 2022
63.91
63.91
62.61
63.80
197
+0.80(+1.27%)
Jul 21, 2022
62.00
63.82
62.00
63.00
378
+1.93(+3.16%)
Jul 20, 2022
58.00
62.98
58.12
61.07
307
+0.10(+0.16%)
Jul 19, 2022
63.11
63.11
60.09
60.97
337
+0.12(+0.20%)
Jul 18, 2022
60.00
63.00
60.00
60.85
609
+0.80(+1.33%)
Jul 15, 2022
60.49
64.43
55.00
60.05
2,600
+3.05(+5.35%)
Jul 14, 2022
58.02
58.02
55.22
57.00
1,480
-1.00(-1.72%)
Jul 13, 2022
60.00
60.00
57.10
58.00
1,029
-2.80(-4.61%)
Jul 12, 2022
67.00
67.01
60.00
60.80
2,186
-1.20(-1.94%)
Jul 11, 2022
71.16
71.99
61.29
62.00
4,029
-6.48(-9.46%)
Jul 08, 2022
71.31
75.85
65.11
68.48
2,603
-1.52(-2.17%)
Jul 07, 2022
71.00
78.00
69.00
70.00
3,826
+1.00(+1.45%)
Jul 06, 2022
85.00
89.00
63.10
69.00
12,753
-21.00(-23.33%)
Jul 05, 2022
63.00
108.00
57.44
90.00
104,561
+29.40(+48.51%)
Jul 01, 2022
58.98
60.60
55.52
60.60
131
+1.71(+2.90%)
Jun 30, 2022
61.00
61.00
57.00
58.89
971
-2.11(-3.46%)
Jun 29, 2022
57.00
65.00
55.50
61.00
3,016
+5.50(+9.91%)
Jun 28, 2022
57.99
58.00
55.50
55.50
144
-2.20(-3.81%)
Jun 27, 2022
56.00
58.87
55.53
57.70
167
+1.26(+2.23%)
Jun 24, 2022
56.00
58.74
55.50
56.44
499
+1.43(+2.60%)
Jun 23, 2022
55.00
56.19
54.53
55.01
848
+3.01(+5.79%)
Jun 22, 2022
55.84
55.84
50.51
52.00
227
-0.71(-1.35%)
Jun 21, 2022
50.00
52.98
50.00
52.71
605
+4.24(+8.75%)
Jun 17, 2022
51.00
52.00
48.46
48.47
908
-3.24(-6.27%)
Jun 16, 2022
52.42
52.42
51.00
51.71
187
+1.21(+2.40%)
Jun 15, 2022
51.00
52.00
48.01
50.50
1,188
-3.29(-6.12%)
Jun 14, 2022
54.88
54.88
51.00
53.79
520
-0.21(-0.39%)
Jun 13, 2022
59.94
59.94
47.00
54.00
2,016
-9.10(-14.42%)
Jun 10, 2022
63.00
64.50
60.10
63.10
539
+0.10(+0.16%)
Jun 09, 2022
65.00
68.00
55.00
63.00
2,796
-6.66(-9.56%)
Jun 08, 2022
66.62
70.00
66.60
69.66
570
+3.66(+5.55%)
Jun 07, 2022
67.00
68.00
65.00
66.00
327
+0.00(+0.00%)
Jun 06, 2022
62.70
71.39
62.70
66.00
547
+1.35(+2.09%)
Jun 03, 2022
67.00
67.00
61.97
64.65
439
-2.31(-3.45%)
Jun 02, 2022
62.37
67.00
62.31
66.96
394
+3.96(+6.29%)
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.