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
Omega Therapeutics Inc
(NQ:
OMGA
)
2.115
-0.015 (-0.70%)
Streaming Delayed Price
Updated: 3:46 PM EDT, May 28, 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 24, 2024
2.160
2.270
2.110
2.130
540,008
+0.01(+0.47%)
May 23, 2024
2.250
2.270
2.030
2.120
489,313
-0.11(-4.93%)
May 22, 2024
2.220
2.319
2.130
2.230
382,223
+0.04(+1.83%)
May 21, 2024
2.450
2.500
2.160
2.190
493,640
-0.28(-11.34%)
May 20, 2024
2.400
2.550
2.350
2.470
404,685
+0.06(+2.49%)
May 17, 2024
2.390
2.490
2.350
2.410
272,038
+0.03(+1.26%)
May 16, 2024
2.280
2.400
2.240
2.380
195,264
+0.10(+4.39%)
May 15, 2024
2.400
2.450
2.220
2.280
414,108
-0.08(-3.39%)
May 14, 2024
2.380
2.550
2.270
2.360
426,954
+0.00(+0.21%)
May 13, 2024
1.980
2.520
1.980
2.355
736,575
+0.40(+20.15%)
May 10, 2024
2.200
2.200
1.950
1.960
519,333
-0.21(-9.68%)
May 09, 2024
2.120
2.240
2.110
2.170
292,727
+0.02(+1.17%)
May 08, 2024
2.150
2.160
1.960
2.145
490,605
-0.01(-0.46%)
May 07, 2024
2.350
2.370
2.150
2.155
462,355
-0.12(-5.48%)
May 06, 2024
2.500
2.530
2.225
2.280
581,344
-0.30(-11.63%)
May 03, 2024
2.830
3.000
2.560
2.580
395,020
-0.18(-6.52%)
May 02, 2024
2.640
2.825
2.460
2.760
695,788
+0.28(+11.29%)
May 01, 2024
2.250
2.590
2.250
2.480
411,164
+0.25(+11.21%)
Apr 30, 2024
2.310
2.360
2.220
2.230
187,178
-0.06(-2.62%)
Apr 29, 2024
2.290
2.356
2.260
2.290
200,712
+0.02(+0.88%)
Apr 26, 2024
2.350
2.400
2.260
2.270
257,466
-0.08(-3.40%)
Apr 25, 2024
2.280
2.370
2.200
2.350
250,229
+0.02(+0.86%)
Apr 24, 2024
2.350
2.365
2.260
2.330
200,062
-0.01(-0.43%)
Apr 23, 2024
2.390
2.540
2.320
2.340
301,577
-0.05(-2.09%)
Apr 22, 2024
2.430
2.505
2.380
2.390
193,038
-0.01(-0.42%)
Apr 19, 2024
2.400
2.450
2.341
2.400
401,872
-0.02(-0.83%)
Apr 18, 2024
2.570
2.570
2.390
2.420
364,181
-0.14(-5.28%)
Apr 17, 2024
2.390
2.620
2.390
2.555
387,441
+0.15(+6.02%)
Apr 16, 2024
2.450
2.450
2.260
2.410
448,455
-0.10(-4.17%)
Apr 15, 2024
2.690
2.690
2.510
2.515
226,166
-0.16(-5.98%)
Apr 12, 2024
2.940
2.950
2.660
2.675
252,994
-0.29(-9.63%)
Apr 11, 2024
3.000
3.000
2.900
2.960
191,408
-0.05(-1.66%)
Apr 10, 2024
3.010
3.015
2.900
3.010
379,951
-0.01(-0.33%)
Apr 09, 2024
3.150
3.160
2.980
3.020
362,229
-0.07(-2.27%)
Apr 08, 2024
3.040
3.230
2.950
3.090
477,544
+0.14(+4.75%)
Apr 05, 2024
3.030
3.080
2.930
2.950
223,890
-0.07(-2.32%)
Apr 04, 2024
2.900
3.090
2.900
3.020
538,255
+0.14(+4.68%)
Apr 03, 2024
3.010
3.010
2.850
2.885
260,544
-0.12(-4.15%)
Apr 02, 2024
3.240
3.270
2.720
3.010
707,510
-0.19(-5.94%)
Apr 01, 2024
3.630
3.630
3.160
3.200
507,656
-0.45(-12.33%)
Mar 28, 2024
3.600
3.770
3.593
3.650
275,219
+0.10(+2.82%)
Mar 27, 2024
3.410
3.580
3.330
3.550
180,384
+0.16(+4.72%)
Mar 26, 2024
3.480
3.570
3.370
3.390
207,024
-0.02(-0.59%)
Mar 25, 2024
3.390
3.600
3.375
3.410
273,548
+0.01(+0.29%)
Mar 22, 2024
3.570
3.580
3.360
3.400
161,801
-0.17(-4.76%)
Mar 21, 2024
3.510
3.730
3.510
3.570
213,641
+0.08(+2.29%)
Mar 20, 2024
3.410
3.540
3.350
3.490
240,133
+0.06(+1.75%)
Mar 19, 2024
3.520
3.570
3.350
3.430
202,524
-0.09(-2.56%)
Mar 18, 2024
3.670
3.670
3.450
3.520
354,847
-0.10(-2.76%)
Mar 15, 2024
3.560
3.700
3.560
3.620
306,602
+0.09(+2.55%)
Mar 14, 2024
3.910
3.910
3.510
3.530
414,986
-0.38(-9.72%)
Mar 13, 2024
3.910
4.030
3.870
3.910
170,692
+0.00(+0.00%)
Mar 12, 2024
4.090
4.095
3.870
3.910
296,386
-0.14(-3.46%)
Mar 11, 2024
4.130
4.210
4.020
4.050
255,971
-0.06(-1.46%)
Mar 08, 2024
4.370
4.440
4.090
4.110
436,638
-0.22(-5.08%)
Mar 07, 2024
4.050
4.390
4.030
4.330
513,367
+0.28(+6.91%)
Mar 06, 2024
3.920
4.109
3.830
4.050
291,766
+0.21(+5.47%)
Mar 05, 2024
4.100
4.120
3.790
3.840
412,249
-0.30(-7.25%)
Mar 04, 2024
4.370
4.389
4.020
4.140
356,589
-0.16(-3.72%)
Mar 01, 2024
4.160
4.460
4.070
4.300
635,417
+0.19(+4.62%)
Feb 29, 2024
4.050
4.250
4.010
4.110
431,299
+0.03(+0.74%)
Feb 28, 2024
4.230
4.250
4.070
4.080
407,688
-0.14(-3.32%)
Feb 27, 2024
3.980
4.240
3.980
4.220
657,281
+0.24(+6.03%)
Feb 26, 2024
3.720
4.000
3.690
3.980
426,567
+0.29(+7.86%)
Feb 23, 2024
3.590
3.800
3.550
3.690
399,945
+0.10(+2.93%)
Feb 22, 2024
3.630
3.760
3.580
3.585
576,300
-0.02(-0.69%)
Feb 21, 2024
3.840
3.890
3.585
3.610
405,795
-0.28(-7.20%)
Feb 20, 2024
4.260
4.270
3.830
3.890
715,768
-0.40(-9.32%)
Feb 16, 2024
4.220
4.300
4.010
4.290
747,699
+0.04(+0.94%)
Feb 15, 2024
3.940
4.280
3.880
4.250
849,767
+0.25(+6.25%)
Feb 14, 2024
3.900
4.010
3.771
4.000
460,157
+0.16(+4.17%)
Feb 13, 2024
3.900
4.050
3.780
3.840
683,255
-0.22(-5.42%)
Feb 12, 2024
3.920
4.210
3.920
4.060
637,803
+0.20(+5.18%)
Feb 09, 2024
3.650
3.920
3.640
3.860
662,069
+0.26(+7.22%)
Feb 08, 2024
3.610
3.720
3.550
3.600
598,020
+0.01(+0.28%)
Feb 07, 2024
3.660
3.710
3.500
3.590
406,228
-0.09(-2.45%)
Feb 06, 2024
3.380
3.700
3.380
3.680
638,117
+0.27(+7.92%)
Feb 05, 2024
3.480
3.530
3.330
3.410
411,175
-0.07(-2.01%)
Feb 02, 2024
3.330
3.500
3.320
3.480
444,742
+0.16(+4.82%)
Feb 01, 2024
3.650
3.679
3.221
3.320
1,135,632
-0.33(-9.04%)
Jan 31, 2024
3.690
3.900
3.640
3.650
494,016
-0.02(-0.54%)
Jan 30, 2024
4.250
4.250
3.550
3.670
1,071,874
-0.61(-14.25%)
Jan 29, 2024
3.850
4.350
3.770
4.280
1,016,345
+0.43(+11.17%)
Jan 26, 2024
3.820
4.120
3.800
3.850
564,495
+0.03(+0.79%)
Jan 25, 2024
3.530
3.950
3.500
3.820
818,935
+0.32(+9.14%)
Jan 24, 2024
3.670
3.730
3.480
3.500
768,265
-0.08(-2.23%)
Jan 23, 2024
3.550
3.829
3.470
3.580
860,957
+0.02(+0.56%)
Jan 22, 2024
3.320
3.700
3.300
3.560
929,530
+0.19(+5.64%)
Jan 19, 2024
3.570
3.580
3.350
3.370
605,546
-0.21(-5.87%)
Jan 18, 2024
3.890
3.910
3.410
3.580
671,411
-0.27(-6.89%)
Jan 17, 2024
3.620
3.890
3.520
3.845
710,409
+0.15(+4.06%)
Jan 16, 2024
4.270
4.270
3.680
3.695
1,318,848
-0.65(-15.06%)
Jan 12, 2024
4.290
4.530
4.100
4.350
1,170,286
+0.00(+0.00%)
Jan 11, 2024
4.860
4.920
4.100
4.350
2,346,562
-0.69(-13.69%)
Jan 10, 2024
4.190
5.070
4.171
5.040
3,881,690
+0.83(+19.71%)
Jan 09, 2024
4.280
4.340
3.900
4.210
1,572,958
-0.14(-3.22%)
Jan 08, 2024
4.290
4.520
4.020
4.350
2,236,346
-0.04(-0.91%)
Jan 05, 2024
5.390
5.410
4.110
4.390
7,439,965
-0.93(-17.40%)
Jan 04, 2024
5.250
6.300
4.780
5.315
88,559,472
+2.59(+94.69%)
Jan 03, 2024
3.040
3.140
2.460
2.730
309,089
-0.24(-8.08%)
Jan 02, 2024
3.030
3.170
2.950
2.970
205,528
-0.04(-1.33%)
Dec 29, 2023
3.100
3.129
2.910
3.010
87,824
-0.09(-2.90%)
Dec 28, 2023
3.260
3.260
2.980
3.100
155,580
-0.11(-3.43%)
Dec 27, 2023
3.110
3.310
3.040
3.210
271,314
+0.14(+4.56%)
Dec 26, 2023
2.490
3.150
2.490
3.070
411,589
+0.60(+24.29%)
Dec 22, 2023
2.430
2.560
2.371
2.470
153,926
+0.07(+2.92%)
Dec 21, 2023
2.330
2.410
2.330
2.400
118,963
+0.15(+6.67%)
Dec 20, 2023
2.520
2.530
2.240
2.250
220,099
-0.23(-9.27%)
Dec 19, 2023
2.510
2.630
2.435
2.480
166,733
-0.02(-0.80%)
Dec 18, 2023
2.470
2.580
2.335
2.500
164,958
+0.03(+1.21%)
Dec 15, 2023
2.600
2.730
2.430
2.470
501,014
-0.09(-3.52%)
Dec 14, 2023
2.750
2.880
2.520
2.560
234,434
-0.13(-4.83%)
Dec 13, 2023
2.490
2.750
2.460
2.690
230,656
+0.15(+5.91%)
Dec 12, 2023
2.420
2.610
2.379
2.540
217,848
+0.16(+6.72%)
Dec 11, 2023
2.290
2.433
2.290
2.380
198,043
+0.09(+3.93%)
Dec 08, 2023
2.200
2.310
2.180
2.290
147,520
+0.10(+4.57%)
Dec 07, 2023
2.280
2.295
2.090
2.190
301,649
-0.08(-3.52%)
Dec 06, 2023
2.100
2.317
2.020
2.270
326,728
+0.17(+8.10%)
Dec 05, 2023
2.150
2.280
2.080
2.100
175,469
-0.07(-3.23%)
Dec 04, 2023
2.240
2.480
2.150
2.170
306,923
-0.07(-3.13%)
Dec 01, 2023
2.340
2.590
2.150
2.240
340,668
-0.05(-2.18%)
Nov 30, 2023
1.830
2.330
1.830
2.290
885,317
+0.49(+27.22%)
Nov 29, 2023
1.860
1.875
1.780
1.800
90,217
-0.02(-1.10%)
Nov 28, 2023
1.850
1.890
1.700
1.820
147,210
-0.05(-2.67%)
Nov 27, 2023
1.950
1.950
1.850
1.870
105,583
-0.01(-0.80%)
Nov 24, 2023
1.940
1.940
1.837
1.885
78,890
+0.04(+2.45%)
Nov 22, 2023
1.900
1.932
1.800
1.840
58,040
-0.07(-3.66%)
Nov 21, 2023
2.000
2.060
1.800
1.910
173,103
-0.09(-4.50%)
Nov 20, 2023
2.150
2.210
1.920
2.000
188,102
-0.14(-6.54%)
Nov 17, 2023
1.850
2.200
1.850
2.140
277,993
+0.31(+16.94%)
Nov 16, 2023
1.850
1.890
1.800
1.830
53,170
-0.03(-1.61%)
Nov 15, 2023
1.890
1.970
1.855
1.860
112,883
-0.01(-0.53%)
Nov 14, 2023
1.740
1.900
1.740
1.870
165,280
+0.13(+7.47%)
Nov 13, 2023
1.760
1.790
1.550
1.740
151,225
+0.02(+1.16%)
Nov 10, 2023
1.660
1.830
1.640
1.720
95,652
+0.03(+1.78%)
Nov 09, 2023
1.790
1.910
1.640
1.690
155,452
-0.09(-5.06%)
Nov 08, 2023
1.760
1.830
1.690
1.780
119,589
-0.03(-1.66%)
Nov 07, 2023
1.810
2.010
1.770
1.810
140,206
-0.01(-0.55%)
Nov 06, 2023
1.790
2.062
1.660
1.820
224,291
+0.01(+0.55%)
Nov 03, 2023
1.820
2.190
1.732
1.810
273,723
+0.01(+0.56%)
Nov 02, 2023
1.400
1.840
1.370
1.800
578,533
+0.45(+33.33%)
Nov 01, 2023
1.440
1.490
1.300
1.350
259,674
-0.02(-1.46%)
Oct 31, 2023
1.420
1.470
1.350
1.370
500,918
-0.11(-7.43%)
Oct 30, 2023
1.650
1.720
1.450
1.480
1,257,959
-0.14(-8.64%)
Oct 27, 2023
1.560
1.690
1.560
1.620
71,669
+0.04(+2.53%)
Oct 26, 2023
1.650
1.650
1.500
1.580
129,569
-0.07(-4.24%)
Oct 25, 2023
1.600
1.690
1.515
1.650
278,492
+0.05(+3.12%)
Oct 24, 2023
1.480
1.685
1.430
1.600
180,856
+0.11(+7.38%)
Oct 23, 2023
1.490
1.590
1.450
1.490
136,103
-0.01(-0.67%)
Oct 20, 2023
1.500
1.563
1.470
1.500
135,004
-0.02(-1.32%)
Oct 19, 2023
1.690
1.700
1.395
1.520
230,402
-0.20(-11.63%)
Oct 18, 2023
1.720
1.760
1.550
1.720
220,096
+0.00(+0.00%)
Oct 17, 2023
1.690
1.789
1.690
1.720
113,653
+0.00(+0.00%)
Oct 16, 2023
1.890
1.840
1.560
1.720
312,452
-0.03(-1.71%)
Oct 13, 2023
1.780
1.860
1.690
1.750
144,551
-0.04(-2.23%)
Oct 12, 2023
1.950
1.950
1.750
1.790
213,709
-0.13(-6.77%)
Oct 11, 2023
2.210
2.280
1.905
1.920
241,783
-0.29(-12.93%)
Oct 10, 2023
2.420
2.540
2.160
2.205
216,622
-0.21(-8.51%)
Oct 09, 2023
2.390
2.640
2.220
2.410
333,958
+0.02(+0.84%)
Oct 06, 2023
1.870
2.460
1.820
2.390
356,644
+0.49(+25.79%)
Oct 05, 2023
1.810
2.290
1.800
1.900
756,556
+0.17(+10.14%)
Oct 04, 2023
1.790
1.850
1.700
1.725
183,657
+0.03(+1.77%)
Oct 03, 2023
1.910
1.910
1.670
1.695
211,171
-0.19(-10.32%)
Oct 02, 2023
2.250
2.250
1.850
1.890
208,072
-0.26(-12.09%)
Sep 29, 2023
2.320
2.410
2.120
2.150
85,254
-0.15(-6.52%)
Sep 28, 2023
2.250
2.365
2.140
2.300
73,930
+0.05(+2.22%)
Sep 27, 2023
2.450
2.490
2.110
2.250
215,696
-0.06(-2.39%)
Sep 26, 2023
2.910
3.090
2.270
2.305
549,614
-0.69(-23.17%)
Sep 25, 2023
3.150
3.010
2.880
3.000
225,801
-0.14(-4.46%)
Sep 22, 2023
3.000
3.200
2.950
3.140
60,066
+0.16(+5.37%)
Sep 21, 2023
2.940
3.000
2.785
2.980
123,982
+0.00(+0.17%)
Sep 20, 2023
2.850
3.470
2.796
2.975
251,859
+0.23(+8.18%)
Sep 19, 2023
3.180
3.330
2.690
2.750
105,423
-0.41(-12.97%)
Sep 18, 2023
3.340
3.550
3.110
3.160
42,351
-0.14(-4.24%)
Sep 15, 2023
3.270
3.410
3.160
3.300
125,039
+0.02(+0.61%)
Sep 14, 2023
3.380
3.590
3.150
3.280
62,115
-0.07(-2.09%)
Sep 13, 2023
3.330
3.520
3.300
3.350
41,597
+0.05(+1.52%)
Sep 12, 2023
3.110
3.350
3.040
3.300
35,811
+0.19(+6.11%)
Sep 11, 2023
3.270
3.270
3.110
3.110
69,688
-0.15(-4.60%)
Sep 08, 2023
3.460
3.545
3.200
3.260
163,464
-0.22(-6.32%)
Sep 07, 2023
3.520
3.600
3.250
3.480
54,337
-0.05(-1.42%)
Sep 06, 2023
3.700
3.720
3.455
3.530
54,928
-0.16(-4.34%)
Sep 05, 2023
3.780
3.930
3.530
3.690
85,173
-0.09(-2.38%)
Sep 01, 2023
3.720
3.999
3.660
3.780
87,277
+0.11(+3.00%)
Aug 31, 2023
3.680
3.870
3.620
3.670
106,718
-0.02(-0.54%)
Aug 30, 2023
3.920
4.010
3.615
3.690
44,592
-0.23(-5.87%)
Aug 29, 2023
3.680
4.020
3.450
3.920
77,367
+0.30(+8.29%)
Aug 28, 2023
3.590
3.685
3.470
3.620
32,369
+0.06(+1.69%)
Aug 25, 2023
3.630
3.670
3.271
3.560
83,121
-0.04(-1.11%)
Aug 24, 2023
3.740
4.145
3.460
3.600
145,943
-0.14(-3.74%)
Aug 23, 2023
3.500
3.760
3.450
3.740
65,987
+0.33(+9.68%)
Aug 22, 2023
3.240
3.495
3.185
3.410
53,621
+0.17(+5.25%)
Aug 21, 2023
3.330
3.599
3.200
3.240
108,926
-0.03(-0.92%)
Aug 18, 2023
3.370
3.511
3.200
3.270
94,146
-0.15(-4.39%)
Aug 17, 2023
3.670
3.670
3.230
3.420
90,192
-0.19(-5.26%)
Aug 16, 2023
3.510
3.750
3.400
3.610
77,385
+0.15(+4.34%)
Aug 15, 2023
3.480
3.530
3.105
3.460
180,692
-0.02(-0.57%)
Aug 14, 2023
3.720
3.835
3.430
3.480
115,148
-0.23(-6.20%)
Aug 11, 2023
3.710
3.770
3.600
3.710
88,151
-0.06(-1.59%)
Aug 10, 2023
4.070
4.070
3.710
3.770
144,854
-0.29(-7.14%)
Aug 09, 2023
4.360
4.367
4.010
4.060
81,739
-0.20(-4.58%)
Aug 08, 2023
4.520
4.598
4.190
4.255
68,103
-0.34(-7.50%)
Aug 07, 2023
5.050
5.050
4.560
4.600
125,329
-0.48(-9.45%)
Aug 04, 2023
4.970
5.190
4.820
5.080
46,678
+0.12(+2.42%)
Aug 03, 2023
4.970
5.000
4.840
4.960
90,282
+0.00(+0.00%)
Aug 02, 2023
5.190
5.220
4.890
4.960
93,981
-0.29(-5.52%)
Aug 01, 2023
5.540
5.550
5.150
5.250
65,353
-0.34(-6.08%)
Jul 31, 2023
5.750
6.070
5.500
5.590
129,731
-0.09(-1.58%)
Jul 28, 2023
4.790
5.880
4.790
5.680
193,131
+0.94(+19.83%)
Jul 27, 2023
4.720
4.920
4.700
4.740
132,712
+0.03(+0.64%)
Jul 26, 2023
4.830
4.870
4.680
4.710
109,916
-0.12(-2.48%)
Jul 25, 2023
4.970
5.040
4.650
4.830
188,460
-0.13(-2.62%)
Jul 24, 2023
5.280
5.290
4.900
4.960
98,351
-0.32(-6.06%)
Jul 21, 2023
5.770
5.800
5.110
5.280
160,940
-0.38(-6.71%)
Jul 20, 2023
5.130
5.720
5.060
5.660
177,140
+0.46(+8.85%)
Jul 19, 2023
5.490
5.880
5.170
5.200
163,448
-0.29(-5.28%)
Jul 18, 2023
5.260
5.665
5.210
5.490
127,819
+0.23(+4.37%)
Jul 17, 2023
4.660
5.490
4.630
5.260
187,463
+0.64(+13.85%)
Jul 14, 2023
4.910
5.040
4.550
4.620
82,680
-0.25(-5.13%)
Jul 13, 2023
5.500
5.579
4.800
4.870
166,683
-0.26(-5.07%)
Jul 12, 2023
4.660
5.250
4.550
5.130
131,859
+0.56(+12.25%)
Jul 11, 2023
4.700
4.790
4.390
4.570
107,035
-0.12(-2.56%)
Jul 10, 2023
4.740
4.960
4.557
4.690
88,802
+0.07(+1.52%)
Jul 07, 2023
4.790
5.020
4.520
4.620
119,723
-0.12(-2.53%)
Jul 06, 2023
4.850
4.850
4.460
4.740
153,388
-0.17(-3.46%)
Jul 05, 2023
5.200
5.285
4.800
4.910
277,284
+0.10(+2.08%)
Jul 03, 2023
5.630
5.811
4.630
4.810
253,735
-0.79(-14.11%)
Jun 30, 2023
6.030
6.109
5.540
5.600
159,363
-0.31(-5.25%)
Jun 29, 2023
5.840
6.080
5.641
5.910
99,108
+0.07(+1.20%)
Jun 28, 2023
6.080
6.080
5.650
5.840
263,516
-0.16(-2.67%)
Jun 27, 2023
6.080
6.180
5.850
6.000
161,278
-0.06(-0.99%)
Jun 26, 2023
7.000
7.095
5.630
6.060
288,667
-0.96(-13.68%)
Jun 23, 2023
7.160
7.490
6.825
7.020
3,097,173
-0.18(-2.50%)
Jun 22, 2023
7.090
7.280
6.760
7.200
199,503
+0.07(+0.98%)
Jun 21, 2023
7.670
7.685
6.780
7.130
198,766
-0.50(-6.55%)
Jun 20, 2023
7.380
7.790
7.380
7.630
189,996
+0.14(+1.87%)
Jun 16, 2023
7.810
8.100
7.100
7.490
217,828
-0.46(-5.79%)
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.