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
Alpha Tau Medical Ltd. - Ordinary Shares
(NQ:
DRTS
)
2.710
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
2.720
2.750
2.620
2.710
24,768
+0.00(+0.00%)
May 21, 2024
2.910
2.910
2.710
2.710
9,302
+0.00(+0.00%)
May 20, 2024
2.800
2.929
2.680
2.710
52,741
-0.12(-4.24%)
May 17, 2024
2.665
3.140
2.665
2.830
113,326
+0.16(+5.99%)
May 16, 2024
2.680
2.745
2.630
2.670
22,873
+0.02(+0.75%)
May 15, 2024
2.650
2.680
2.640
2.650
15,888
+0.02(+0.61%)
May 14, 2024
2.680
2.680
2.565
2.634
3,491
-0.02(-0.60%)
May 13, 2024
2.585
2.650
2.585
2.650
18,055
+0.06(+2.32%)
May 10, 2024
2.470
2.590
2.470
2.590
61,667
+0.12(+4.86%)
May 09, 2024
2.490
2.490
2.380
2.470
6,892
+0.06(+2.49%)
May 08, 2024
2.480
2.500
2.410
2.410
10,320
-0.04(-1.63%)
May 07, 2024
2.520
2.520
2.430
2.450
30,611
-0.01(-0.41%)
May 06, 2024
2.590
2.590
2.450
2.460
43,845
-0.03(-1.20%)
May 03, 2024
2.430
2.490
2.390
2.490
45,861
+0.14(+5.96%)
May 02, 2024
2.390
2.410
2.350
2.350
23,924
-0.08(-3.29%)
May 01, 2024
2.500
2.521
2.400
2.430
31,895
-0.07(-2.80%)
Apr 30, 2024
2.400
2.500
2.320
2.500
54,192
+0.10(+4.17%)
Apr 29, 2024
2.470
2.535
2.400
2.400
21,144
-0.00(-0.21%)
Apr 26, 2024
2.450
2.535
2.150
2.405
145,122
+0.00(+0.21%)
Apr 25, 2024
2.560
2.560
2.400
2.400
75,817
-0.09(-3.61%)
Apr 24, 2024
2.460
2.520
2.460
2.490
2,826
-0.01(-0.40%)
Apr 23, 2024
2.440
2.520
2.440
2.500
43,883
+0.06(+2.46%)
Apr 22, 2024
2.560
2.560
2.410
2.440
124,885
-0.12(-4.69%)
Apr 19, 2024
2.680
2.680
2.550
2.560
47,779
-0.10(-3.76%)
Apr 18, 2024
2.690
2.780
2.660
2.660
101,304
-0.03(-1.12%)
Apr 17, 2024
2.740
2.860
2.690
2.690
27,007
-0.04(-1.61%)
Apr 16, 2024
2.750
2.820
2.730
2.734
63,812
-0.05(-1.65%)
Apr 15, 2024
2.760
2.864
2.760
2.780
49,221
-0.04(-1.42%)
Apr 12, 2024
2.810
2.900
2.810
2.820
6,935
-0.04(-1.40%)
Apr 11, 2024
2.825
2.930
2.825
2.860
74,042
+0.01(+0.35%)
Apr 10, 2024
2.900
2.910
2.842
2.850
34,447
-0.04(-1.38%)
Apr 09, 2024
2.880
2.890
2.870
2.890
20,386
+0.03(+1.05%)
Apr 08, 2024
2.870
2.900
2.854
2.860
13,805
-0.04(-1.38%)
Apr 05, 2024
2.920
2.920
2.870
2.900
4,232
-0.00(-0.00%)
Apr 04, 2024
2.920
2.940
2.880
2.900
93,229
+0.00(+0.00%)
Apr 03, 2024
2.910
2.910
2.880
2.900
14,815
+0.01(+0.35%)
Apr 02, 2024
2.900
2.930
2.870
2.890
12,562
-0.01(-0.34%)
Apr 01, 2024
2.910
2.950
2.880
2.900
18,899
-0.05(-1.69%)
Mar 28, 2024
2.930
2.960
2.870
2.950
51,408
+0.00(+0.00%)
Mar 27, 2024
3.030
3.030
2.939
2.950
10,308
-0.02(-0.67%)
Mar 26, 2024
2.990
3.000
2.920
2.970
32,425
+0.05(+1.71%)
Mar 25, 2024
3.060
3.060
2.920
2.920
19,586
-0.08(-2.67%)
Mar 22, 2024
3.220
3.220
2.970
3.000
53,907
+0.03(+1.01%)
Mar 21, 2024
3.000
3.060
2.970
2.970
58,025
-0.07(-2.30%)
Mar 20, 2024
2.970
3.070
2.860
3.040
52,280
+0.09(+3.05%)
Mar 19, 2024
2.900
2.950
2.870
2.950
27,781
+0.07(+2.43%)
Mar 18, 2024
2.860
2.960
2.860
2.880
15,430
+0.03(+1.05%)
Mar 15, 2024
2.920
2.950
2.850
2.850
8,340
+0.01(+0.36%)
Mar 14, 2024
2.900
2.920
2.800
2.840
39,866
-0.08(-2.74%)
Mar 13, 2024
2.920
2.925
2.880
2.920
22,028
+0.02(+0.69%)
Mar 12, 2024
3.000
3.000
2.900
2.900
37,288
-0.10(-3.33%)
Mar 11, 2024
2.960
3.000
2.960
3.000
19,699
-0.01(-0.33%)
Mar 08, 2024
3.000
3.067
2.969
3.010
7,585
-0.02(-0.66%)
Mar 07, 2024
2.950
3.178
2.950
3.030
9,383
+0.05(+1.68%)
Mar 06, 2024
3.000
3.000
2.975
2.980
1,287
-0.02(-0.67%)
Mar 05, 2024
2.980
3.000
2.920
3.000
30,596
+0.04(+1.35%)
Mar 04, 2024
3.000
3.000
2.960
2.960
7,844
-0.04(-1.33%)
Mar 01, 2024
3.000
3.000
2.910
3.000
7,652
+0.00(+0.00%)
Feb 29, 2024
3.010
3.035
2.910
3.000
20,254
+0.05(+1.69%)
Feb 28, 2024
3.050
3.100
2.920
2.950
40,098
-0.01(-0.51%)
Feb 27, 2024
2.920
3.030
2.920
2.965
15,523
+0.01(+0.51%)
Feb 26, 2024
3.140
3.140
2.950
2.950
24,108
-0.19(-6.05%)
Feb 23, 2024
3.144
3.144
2.930
3.140
42,570
+0.27(+9.41%)
Feb 22, 2024
3.140
3.140
2.870
2.870
43,956
-0.18(-5.90%)
Feb 21, 2024
3.040
3.120
3.020
3.050
97,000
-0.05(-1.61%)
Feb 20, 2024
3.100
3.110
3.050
3.100
25,959
+0.04(+1.31%)
Feb 16, 2024
3.160
3.160
3.060
3.060
22,781
-0.15(-4.67%)
Feb 15, 2024
3.160
3.210
3.100
3.210
10,541
+0.03(+0.94%)
Feb 14, 2024
3.160
3.230
3.160
3.180
18,142
+0.01(+0.16%)
Feb 13, 2024
3.150
3.210
3.150
3.175
24,557
+0.02(+0.79%)
Feb 12, 2024
3.330
3.330
3.140
3.150
49,462
-0.13(-3.96%)
Feb 09, 2024
3.240
3.339
3.220
3.280
3,292
-0.01(-0.15%)
Feb 08, 2024
3.270
3.329
3.250
3.285
22,232
+0.08(+2.34%)
Feb 07, 2024
3.340
3.340
3.050
3.210
24,985
-0.01(-0.31%)
Feb 06, 2024
3.160
3.230
3.160
3.220
8,746
+0.06(+1.90%)
Feb 05, 2024
3.340
3.340
3.100
3.160
33,603
-0.13(-3.95%)
Feb 02, 2024
3.160
3.320
3.160
3.290
27,226
+0.01(+0.31%)
Feb 01, 2024
3.340
3.340
3.120
3.280
13,680
-0.04(-1.21%)
Jan 31, 2024
3.350
3.350
3.250
3.320
29,251
-0.03(-0.90%)
Jan 30, 2024
3.160
3.350
3.130
3.350
46,005
+0.21(+6.69%)
Jan 29, 2024
3.180
3.400
3.105
3.140
58,641
-0.02(-0.63%)
Jan 26, 2024
3.140
3.180
3.110
3.160
1,975
+0.01(+0.16%)
Jan 25, 2024
3.175
3.180
3.090
3.155
6,764
+0.08(+2.77%)
Jan 24, 2024
3.020
3.300
3.020
3.070
67,261
+0.06(+1.99%)
Jan 23, 2024
3.050
3.070
2.900
3.010
31,997
-0.04(-1.31%)
Jan 22, 2024
3.050
3.100
3.050
3.050
11,568
+0.00(+0.00%)
Jan 19, 2024
3.080
3.140
3.000
3.050
24,545
+0.02(+0.81%)
Jan 18, 2024
3.070
3.098
3.000
3.026
12,509
-0.04(-1.45%)
Jan 17, 2024
3.150
3.150
3.050
3.070
7,079
-0.05(-1.60%)
Jan 16, 2024
3.200
3.168
3.090
3.120
26,836
-0.03(-0.95%)
Jan 12, 2024
3.190
3.230
3.150
3.150
24,000
-0.02(-0.63%)
Jan 11, 2024
3.310
3.310
3.160
3.170
20,448
-0.13(-3.94%)
Jan 10, 2024
3.240
3.350
3.150
3.300
29,558
+0.06(+1.85%)
Jan 09, 2024
3.260
3.330
3.180
3.240
37,120
-0.07(-2.11%)
Jan 08, 2024
3.180
3.340
3.030
3.310
152,086
+0.15(+4.75%)
Jan 05, 2024
3.100
3.180
3.100
3.160
95,290
+0.27(+9.34%)
Jan 04, 2024
2.930
2.960
2.890
2.890
18,492
-0.03(-1.03%)
Jan 03, 2024
3.000
3.000
2.870
2.920
21,801
-0.08(-2.67%)
Jan 02, 2024
3.100
3.100
2.970
3.000
49,696
-0.01(-0.33%)
Dec 29, 2023
2.760
3.040
2.760
3.010
80,693
+0.18(+6.36%)
Dec 28, 2023
2.770
2.885
2.700
2.830
98,162
+0.03(+1.07%)
Dec 27, 2023
2.890
2.940
2.750
2.800
138,253
-0.09(-3.11%)
Dec 26, 2023
3.000
3.180
2.860
2.890
72,775
-0.11(-3.67%)
Dec 22, 2023
2.920
3.000
2.840
3.000
26,208
+0.06(+1.87%)
Dec 21, 2023
2.810
2.980
2.810
2.945
34,167
+0.13(+4.80%)
Dec 20, 2023
2.910
2.983
2.800
2.810
33,803
-0.09(-3.27%)
Dec 19, 2023
2.860
2.930
2.765
2.905
11,881
+0.15(+5.25%)
Dec 18, 2023
2.750
2.850
2.700
2.760
54,297
+0.01(+0.36%)
Dec 15, 2023
2.900
3.000
2.750
2.750
143,832
-0.06(-2.14%)
Dec 14, 2023
2.840
2.880
2.770
2.810
58,399
-0.07(-2.43%)
Dec 13, 2023
2.940
2.940
2.800
2.880
64,116
-0.11(-3.68%)
Dec 12, 2023
3.040
3.045
2.980
2.990
36,132
-0.06(-1.97%)
Dec 11, 2023
3.050
3.140
3.030
3.050
10,537
-0.05(-1.61%)
Dec 08, 2023
3.120
3.177
3.020
3.100
21,348
-0.02(-0.64%)
Dec 07, 2023
3.100
3.200
3.050
3.120
20,667
+0.02(+0.65%)
Dec 06, 2023
3.010
3.150
3.010
3.100
29,619
+0.01(+0.32%)
Dec 05, 2023
3.010
3.150
3.010
3.090
16,141
-0.01(-0.32%)
Dec 04, 2023
3.060
3.190
3.060
3.100
22,269
-0.06(-1.90%)
Dec 01, 2023
3.280
3.280
3.080
3.160
22,705
-0.12(-3.66%)
Nov 30, 2023
3.290
3.350
3.060
3.280
56,859
+0.08(+2.50%)
Nov 29, 2023
3.190
3.330
3.076
3.200
42,863
-0.01(-0.31%)
Nov 28, 2023
3.050
3.270
3.050
3.210
79,633
+0.15(+4.90%)
Nov 27, 2023
3.070
3.240
3.010
3.060
35,951
+0.02(+0.66%)
Nov 24, 2023
3.000
3.040
2.960
3.040
6,003
+0.05(+1.67%)
Nov 22, 2023
2.800
3.000
2.800
2.990
13,948
+0.20(+7.17%)
Nov 21, 2023
3.040
3.050
2.750
2.790
65,967
-0.11(-3.79%)
Nov 20, 2023
2.980
3.070
2.880
2.900
55,651
-0.15(-4.92%)
Nov 17, 2023
2.930
3.097
2.850
3.050
25,722
+0.12(+4.10%)
Nov 16, 2023
3.190
3.190
2.900
2.930
29,241
-0.07(-2.33%)
Nov 15, 2023
3.150
3.200
3.000
3.000
53,326
-0.15(-4.76%)
Nov 14, 2023
3.100
3.150
3.100
3.150
6,089
+0.05(+1.61%)
Nov 13, 2023
3.190
3.190
3.080
3.100
17,090
+0.00(+0.00%)
Nov 10, 2023
3.100
3.110
3.060
3.100
6,278
+0.00(+0.00%)
Nov 09, 2023
3.140
3.155
3.100
3.100
4,600
-0.01(-0.32%)
Nov 08, 2023
3.120
3.180
3.070
3.110
15,900
+0.02(+0.65%)
Nov 07, 2023
3.250
3.250
3.090
3.090
24,178
-0.08(-2.52%)
Nov 06, 2023
3.270
3.326
3.150
3.170
8,406
-0.03(-0.94%)
Nov 03, 2023
3.260
3.380
3.170
3.200
17,017
-0.15(-4.48%)
Nov 02, 2023
3.630
3.650
3.200
3.350
82,437
-0.07(-2.05%)
Nov 01, 2023
3.400
3.570
3.400
3.420
5,354
-0.18(-5.00%)
Oct 31, 2023
3.360
3.600
3.350
3.600
21,703
+0.25(+7.45%)
Oct 30, 2023
3.600
3.600
3.300
3.350
5,502
+0.05(+1.52%)
Oct 27, 2023
3.360
3.440
3.300
3.300
2,551
-0.06(-1.79%)
Oct 26, 2023
3.300
3.453
3.300
3.360
3,186
-0.13(-3.72%)
Oct 25, 2023
3.300
3.490
3.300
3.490
7,277
-0.01(-0.29%)
Oct 24, 2023
3.410
3.575
3.340
3.500
21,203
+0.17(+5.11%)
Oct 23, 2023
3.400
3.550
3.300
3.330
8,078
+0.02(+0.60%)
Oct 20, 2023
3.330
3.500
3.260
3.310
4,493
-0.24(-6.76%)
Oct 19, 2023
3.400
3.580
3.400
3.550
8,018
-0.03(-0.84%)
Oct 18, 2023
3.650
3.670
3.500
3.580
14,576
-0.22(-5.79%)
Oct 17, 2023
3.620
3.800
3.530
3.800
24,512
+0.00(+0.00%)
Oct 16, 2023
3.700
3.860
3.640
3.800
13,745
-0.05(-1.30%)
Oct 13, 2023
3.880
3.900
3.640
3.850
25,422
-0.04(-1.03%)
Oct 12, 2023
3.770
3.900
3.770
3.890
49,122
+0.10(+2.64%)
Oct 11, 2023
3.500
3.860
3.500
3.790
39,405
+0.25(+7.06%)
Oct 10, 2023
3.550
3.550
3.420
3.540
6,096
-0.01(-0.28%)
Oct 09, 2023
3.650
3.650
3.400
3.550
11,216
-0.09(-2.47%)
Oct 06, 2023
3.710
3.710
3.535
3.640
4,076
-0.04(-1.22%)
Oct 05, 2023
3.500
3.710
3.170
3.685
34,902
+0.19(+5.29%)
Oct 04, 2023
3.570
3.600
3.400
3.500
68,911
+0.01(+0.34%)
Oct 03, 2023
3.590
3.600
3.470
3.488
16,755
-0.10(-2.84%)
Oct 02, 2023
3.820
3.820
3.480
3.590
12,535
-0.20(-5.28%)
Sep 29, 2023
3.370
3.790
3.370
3.790
52,583
+0.40(+11.80%)
Sep 28, 2023
3.300
3.460
3.300
3.390
13,538
-0.02(-0.59%)
Sep 27, 2023
3.060
3.428
3.060
3.410
83,719
+0.36(+11.80%)
Sep 26, 2023
3.000
3.100
2.930
3.050
24,281
+0.07(+2.35%)
Sep 25, 2023
3.420
3.100
2.910
2.980
92,974
-0.30(-9.15%)
Sep 22, 2023
3.460
3.460
3.228
3.280
32,077
+0.08(+2.50%)
Sep 21, 2023
3.350
3.361
3.200
3.200
45,549
-0.26(-7.51%)
Sep 20, 2023
3.390
3.490
3.350
3.460
16,500
+0.11(+3.28%)
Sep 19, 2023
3.410
3.410
3.345
3.350
10,382
+0.00(+0.00%)
Sep 18, 2023
3.390
3.430
3.310
3.350
31,218
-0.04(-1.18%)
Sep 15, 2023
3.340
3.390
3.250
3.390
15,987
+0.08(+2.42%)
Sep 14, 2023
3.300
3.370
3.287
3.310
10,761
+0.01(+0.30%)
Sep 13, 2023
3.550
3.550
3.253
3.300
16,461
-0.04(-1.20%)
Sep 12, 2023
3.350
3.432
3.300
3.340
9,452
-0.01(-0.30%)
Sep 11, 2023
3.330
3.480
3.330
3.350
9,604
-0.01(-0.30%)
Sep 08, 2023
3.370
3.430
3.280
3.360
10,869
-0.01(-0.30%)
Sep 07, 2023
3.360
3.370
3.300
3.370
8,328
-0.03(-0.88%)
Sep 06, 2023
3.340
3.490
3.340
3.400
22,074
+0.04(+1.19%)
Sep 05, 2023
3.600
3.600
3.350
3.360
56,695
-0.23(-6.41%)
Sep 01, 2023
3.340
3.610
3.290
3.590
19,541
+0.31(+9.45%)
Aug 31, 2023
3.300
3.340
3.200
3.280
68,908
+0.02(+0.61%)
Aug 30, 2023
3.340
3.610
3.200
3.260
62,202
-0.09(-2.69%)
Aug 29, 2023
3.270
3.480
3.270
3.350
33,713
+0.10(+3.08%)
Aug 28, 2023
3.070
3.380
3.010
3.250
51,901
-0.13(-3.85%)
Aug 25, 2023
3.400
3.640
3.320
3.380
38,183
-0.02(-0.59%)
Aug 24, 2023
3.470
3.640
3.400
3.400
29,988
-0.16(-4.49%)
Aug 23, 2023
3.520
3.690
3.400
3.560
21,818
-0.05(-1.39%)
Aug 22, 2023
3.370
3.610
3.350
3.610
110,219
+0.07(+1.98%)
Aug 21, 2023
3.380
3.630
3.310
3.540
164,193
-0.16(-4.32%)
Aug 18, 2023
4.100
4.250
3.360
3.700
1,924,937
+0.10(+2.78%)
Aug 17, 2023
3.500
3.800
3.500
3.600
110,087
-0.15(-4.00%)
Aug 16, 2023
3.700
3.750
3.650
3.750
15,408
+0.10(+2.74%)
Aug 15, 2023
3.860
3.882
3.650
3.650
24,104
-0.21(-5.44%)
Aug 14, 2023
3.836
3.960
3.836
3.860
2,197
+0.05(+1.28%)
Aug 11, 2023
3.820
3.894
3.810
3.811
2,383
-0.02(-0.53%)
Aug 10, 2023
3.860
3.864
3.832
3.832
2,780
-0.06(-1.50%)
Aug 09, 2023
3.810
3.890
3.750
3.890
17,036
+0.14(+3.73%)
Aug 08, 2023
3.830
3.830
3.750
3.750
2,933
-0.01(-0.27%)
Aug 07, 2023
3.800
3.910
3.730
3.760
19,745
-0.11(-2.84%)
Aug 04, 2023
3.800
3.895
3.700
3.870
16,666
+0.20(+5.45%)
Aug 03, 2023
3.810
3.810
3.540
3.670
36,077
-0.12(-3.17%)
Aug 02, 2023
4.000
4.000
3.745
3.790
14,916
-0.09(-2.32%)
Aug 01, 2023
4.010
4.010
3.860
3.880
16,495
-0.08(-2.02%)
Jul 31, 2023
3.800
3.975
3.800
3.960
20,453
+0.13(+3.39%)
Jul 28, 2023
3.870
3.944
3.830
3.830
19,810
+0.01(+0.26%)
Jul 27, 2023
3.860
3.999
3.820
3.820
14,638
-0.06(-1.55%)
Jul 26, 2023
3.770
4.000
3.770
3.880
25,038
-0.09(-2.27%)
Jul 25, 2023
4.050
4.240
3.950
3.970
53,894
-0.04(-1.00%)
Jul 24, 2023
4.060
4.060
3.960
4.010
332,862
-0.05(-1.23%)
Jul 21, 2023
4.000
4.060
3.900
4.060
15,535
+0.07(+1.75%)
Jul 20, 2023
4.270
4.271
3.950
3.990
11,703
-0.07(-1.72%)
Jul 19, 2023
4.200
4.310
3.990
4.060
49,487
-0.18(-4.25%)
Jul 18, 2023
4.150
4.270
4.110
4.240
14,702
+0.07(+1.68%)
Jul 17, 2023
4.070
4.170
4.040
4.170
19,784
+0.15(+3.73%)
Jul 14, 2023
4.095
4.106
4.020
4.020
3,427
-0.12(-2.90%)
Jul 13, 2023
4.180
4.180
4.080
4.140
9,852
-0.03(-0.72%)
Jul 12, 2023
4.060
4.250
4.060
4.170
61,370
+0.14(+3.47%)
Jul 11, 2023
4.130
4.280
4.005
4.030
28,399
-0.10(-2.42%)
Jul 10, 2023
3.940
4.130
3.940
4.130
28,861
+0.13(+3.25%)
Jul 07, 2023
4.020
4.140
3.910
4.000
15,032
+0.14(+3.63%)
Jul 06, 2023
4.040
4.050
3.860
3.860
31,778
-0.12(-3.02%)
Jul 05, 2023
4.140
4.140
3.980
3.980
18,145
-0.09(-2.21%)
Jul 03, 2023
4.300
4.300
4.042
4.070
14,699
-0.30(-6.86%)
Jun 30, 2023
3.900
4.370
3.900
4.370
23,219
+0.42(+10.49%)
Jun 29, 2023
3.895
4.000
3.895
3.955
31,578
+0.04(+0.89%)
Jun 28, 2023
3.980
4.070
3.700
3.920
452,303
-0.04(-1.01%)
Jun 27, 2023
4.080
4.100
3.960
3.960
27,316
-0.06(-1.49%)
Jun 26, 2023
4.100
4.150
4.020
4.020
10,351
-0.09(-2.19%)
Jun 23, 2023
4.110
4.210
4.060
4.110
10,719
-0.11(-2.61%)
Jun 22, 2023
4.110
4.250
4.090
4.220
11,654
+0.13(+3.30%)
Jun 21, 2023
4.210
4.320
4.085
4.085
11,902
-0.16(-3.66%)
Jun 20, 2023
4.100
4.370
4.100
4.240
26,890
+0.10(+2.42%)
Jun 16, 2023
4.280
4.400
4.140
4.140
46,076
-0.13(-3.04%)
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.