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
Zevra Therapeutics, Inc. - Common Stock
(NQ:
ZVRA
)
4.650
-0.020 (-0.43%)
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, 2024
4.720
4.940
4.590
4.650
255,709
-0.02(-0.43%)
May 30, 2024
4.640
4.700
4.600
4.670
106,930
+0.08(+1.63%)
May 29, 2024
4.530
4.610
4.480
4.595
271,570
+0.04(+0.77%)
May 28, 2024
4.670
4.710
4.490
4.560
199,380
-0.10(-2.15%)
May 24, 2024
4.590
4.670
4.550
4.660
164,760
+0.17(+3.79%)
May 23, 2024
4.640
4.640
4.470
4.490
200,199
-0.14(-3.02%)
May 22, 2024
4.650
4.675
4.590
4.630
113,914
+0.01(+0.22%)
May 21, 2024
4.700
4.880
4.590
4.620
146,243
-0.07(-1.49%)
May 20, 2024
4.730
4.810
4.680
4.690
136,974
-0.04(-0.85%)
May 17, 2024
4.750
4.840
4.670
4.730
143,551
-0.03(-0.63%)
May 16, 2024
4.860
4.900
4.745
4.760
175,607
-0.06(-1.24%)
May 15, 2024
4.900
4.970
4.810
4.820
157,679
+0.02(+0.42%)
May 14, 2024
4.940
5.000
4.760
4.800
191,945
-0.09(-1.84%)
May 13, 2024
4.840
5.050
4.740
4.890
355,318
+0.07(+1.45%)
May 10, 2024
4.950
5.050
4.770
4.820
250,744
-0.21(-4.17%)
May 09, 2024
5.190
5.260
5.030
5.030
190,174
-0.13(-2.52%)
May 08, 2024
4.850
5.250
4.800
5.160
229,449
-0.01(-0.29%)
May 07, 2024
5.160
5.300
5.090
5.175
305,903
+0.02(+0.39%)
May 06, 2024
4.870
5.180
4.870
5.155
309,892
+0.35(+7.17%)
May 03, 2024
4.830
4.970
4.790
4.810
169,547
+0.06(+1.26%)
May 02, 2024
4.660
4.780
4.614
4.750
135,611
+0.15(+3.26%)
May 01, 2024
4.620
4.770
4.580
4.600
174,405
+0.02(+0.44%)
Apr 30, 2024
4.550
4.635
4.501
4.580
116,742
+0.03(+0.66%)
Apr 29, 2024
4.560
4.640
4.520
4.550
106,922
+0.03(+0.66%)
Apr 26, 2024
4.520
4.600
4.480
4.520
157,431
+0.00(+0.00%)
Apr 25, 2024
4.510
4.555
4.480
4.520
127,400
-0.04(-0.88%)
Apr 24, 2024
4.580
4.600
4.490
4.560
159,093
-0.02(-0.44%)
Apr 23, 2024
4.590
4.676
4.530
4.580
136,190
+0.01(+0.22%)
Apr 22, 2024
4.520
4.630
4.460
4.570
108,484
+0.05(+1.11%)
Apr 19, 2024
4.490
4.630
4.390
4.520
363,830
+0.02(+0.44%)
Apr 18, 2024
4.650
4.650
4.460
4.500
261,849
-0.14(-3.02%)
Apr 17, 2024
4.790
4.810
4.635
4.640
212,114
-0.13(-2.73%)
Apr 16, 2024
4.840
4.890
4.690
4.770
191,409
-0.02(-0.31%)
Apr 15, 2024
4.850
4.930
4.750
4.785
244,569
-0.01(-0.31%)
Apr 12, 2024
4.900
5.000
4.730
4.800
211,667
-0.14(-2.83%)
Apr 11, 2024
4.900
4.960
4.780
4.940
155,190
+0.02(+0.41%)
Apr 10, 2024
4.750
5.070
4.670
4.920
349,765
+0.19(+4.02%)
Apr 09, 2024
4.950
4.950
4.680
4.730
215,550
-0.21(-4.25%)
Apr 08, 2024
4.870
5.010
4.801
4.940
183,761
+0.12(+2.49%)
Apr 05, 2024
4.940
4.975
4.800
4.820
192,243
-0.09(-1.83%)
Apr 04, 2024
5.080
5.140
4.850
4.910
263,605
-0.12(-2.39%)
Apr 03, 2024
5.110
5.170
4.980
5.030
531,170
-0.08(-1.66%)
Apr 02, 2024
5.220
5.340
5.110
5.115
234,778
-0.04(-0.87%)
Apr 01, 2024
5.150
5.490
5.021
5.160
601,285
-0.64(-11.03%)
Mar 28, 2024
5.950
6.350
5.740
5.800
327,658
-0.14(-2.36%)
Mar 27, 2024
5.790
5.970
5.740
5.940
252,048
+0.22(+3.85%)
Mar 26, 2024
5.720
5.840
5.620
5.720
188,092
+0.08(+1.42%)
Mar 25, 2024
5.740
5.870
5.590
5.640
226,483
-0.12(-2.08%)
Mar 22, 2024
5.800
5.990
5.750
5.760
224,976
-0.08(-1.37%)
Mar 21, 2024
6.070
6.110
5.827
5.840
224,537
-0.20(-3.31%)
Mar 20, 2024
5.910
6.100
5.830
6.040
157,288
+0.09(+1.51%)
Mar 19, 2024
5.960
6.020
5.870
5.950
161,343
-0.01(-0.17%)
Mar 18, 2024
6.040
6.060
5.870
5.960
213,005
-0.04(-0.67%)
Mar 15, 2024
6.100
6.345
5.990
6.000
595,235
-0.15(-2.44%)
Mar 14, 2024
6.200
6.240
6.100
6.150
201,439
-0.13(-2.07%)
Mar 13, 2024
6.200
6.410
6.180
6.280
197,493
+0.04(+0.64%)
Mar 12, 2024
6.430
6.480
6.210
6.240
213,475
+0.11(+1.79%)
Mar 11, 2024
6.040
6.180
5.950
6.130
232,293
+0.03(+0.49%)
Mar 08, 2024
6.350
6.400
6.100
6.100
127,548
-0.21(-3.33%)
Mar 07, 2024
6.340
6.430
6.260
6.310
205,815
+0.06(+0.96%)
Mar 06, 2024
5.950
6.390
5.930
6.250
261,448
+0.34(+5.75%)
Mar 05, 2024
6.260
6.330
5.770
5.910
384,644
-0.31(-4.98%)
Mar 04, 2024
6.670
6.680
6.070
6.220
796,958
-0.86(-12.15%)
Mar 01, 2024
6.750
7.100
6.705
7.080
182,306
+0.34(+5.04%)
Feb 29, 2024
6.950
6.950
6.660
6.740
189,055
-0.12(-1.75%)
Feb 28, 2024
6.930
7.040
6.780
6.860
171,772
-0.09(-1.29%)
Feb 27, 2024
6.900
7.070
6.760
6.950
192,057
+0.08(+1.16%)
Feb 26, 2024
6.590
6.970
6.590
6.870
211,700
+0.24(+3.62%)
Feb 23, 2024
6.800
6.880
6.600
6.630
174,915
-0.17(-2.50%)
Feb 22, 2024
6.740
7.070
6.740
6.800
178,395
+0.02(+0.29%)
Feb 21, 2024
6.890
7.030
6.620
6.780
219,220
-0.11(-1.60%)
Feb 20, 2024
6.830
7.280
6.800
6.890
288,889
+0.03(+0.44%)
Feb 16, 2024
6.630
7.100
6.560
6.860
492,169
+0.18(+2.69%)
Feb 15, 2024
6.170
6.690
6.120
6.680
338,840
+0.54(+8.79%)
Feb 14, 2024
5.900
6.220
5.850
6.140
572,200
+0.38(+6.60%)
Feb 13, 2024
5.940
6.040
5.710
5.760
279,025
-0.35(-5.73%)
Feb 12, 2024
6.150
6.240
6.000
6.110
181,918
-0.04(-0.65%)
Feb 09, 2024
5.990
6.190
5.965
6.150
210,108
+0.20(+3.36%)
Feb 08, 2024
5.830
6.130
5.740
5.950
457,779
+0.14(+2.41%)
Feb 07, 2024
5.900
5.925
5.765
5.810
124,507
-0.10(-1.61%)
Feb 06, 2024
5.750
6.000
5.735
5.905
114,181
+0.14(+2.34%)
Feb 05, 2024
5.650
5.820
5.630
5.770
145,712
-0.01(-0.17%)
Feb 02, 2024
5.900
5.920
5.670
5.780
218,992
-0.18(-3.02%)
Feb 01, 2024
5.800
5.960
5.760
5.960
175,451
+0.17(+2.94%)
Jan 31, 2024
5.930
6.060
5.780
5.790
206,038
-0.14(-2.36%)
Jan 30, 2024
6.160
6.160
5.920
5.930
147,149
-0.24(-3.89%)
Jan 29, 2024
6.000
6.200
5.960
6.170
211,843
+0.20(+3.26%)
Jan 26, 2024
5.930
6.090
5.810
5.975
150,220
+0.10(+1.79%)
Jan 25, 2024
5.810
5.910
5.710
5.870
160,859
+0.13(+2.26%)
Jan 24, 2024
5.970
5.970
5.730
5.740
156,843
-0.20(-3.37%)
Jan 23, 2024
5.980
6.170
5.810
5.940
121,015
-0.03(-0.50%)
Jan 22, 2024
5.720
5.980
5.720
5.970
219,525
+0.25(+4.37%)
Jan 19, 2024
5.730
5.730
5.610
5.720
185,217
+0.01(+0.18%)
Jan 18, 2024
5.760
5.760
5.660
5.710
270,558
-0.05(-0.87%)
Jan 17, 2024
5.750
5.771
5.600
5.760
173,008
-0.06(-1.03%)
Jan 16, 2024
5.850
5.918
5.760
5.820
150,704
-0.10(-1.69%)
Jan 12, 2024
6.100
6.225
5.820
5.920
193,275
-0.11(-1.82%)
Jan 11, 2024
5.980
6.030
5.851
6.030
165,101
+0.01(+0.17%)
Jan 10, 2024
6.150
6.180
5.940
6.020
142,177
-0.17(-2.67%)
Jan 09, 2024
6.260
6.340
6.080
6.185
233,023
-0.17(-2.60%)
Jan 08, 2024
5.980
6.350
5.939
6.350
307,793
+0.41(+6.90%)
Jan 05, 2024
6.080
6.080
5.740
5.940
355,827
-0.21(-3.41%)
Jan 04, 2024
6.390
6.500
6.020
6.150
269,334
-0.27(-4.21%)
Jan 03, 2024
6.940
6.950
6.140
6.420
439,083
-0.41(-6.00%)
Jan 02, 2024
6.500
7.150
6.450
6.830
702,019
+0.28(+4.27%)
Dec 29, 2023
5.930
6.680
5.895
6.550
897,280
+0.85(+14.91%)
Dec 28, 2023
5.610
6.480
5.610
5.700
1,356,212
+0.22(+4.01%)
Dec 27, 2023
5.010
5.610
5.010
5.480
618,801
+0.53(+10.71%)
Dec 26, 2023
4.950
5.010
4.910
4.950
142,490
-0.02(-0.40%)
Dec 22, 2023
4.890
5.080
4.830
4.970
219,877
+0.07(+1.43%)
Dec 21, 2023
4.750
4.915
4.750
4.900
141,029
+0.16(+3.27%)
Dec 20, 2023
4.900
5.000
4.720
4.745
215,422
-0.16(-3.16%)
Dec 19, 2023
4.780
4.980
4.780
4.900
212,284
+0.10(+2.08%)
Dec 18, 2023
4.730
4.890
4.620
4.800
220,095
+0.04(+0.73%)
Dec 15, 2023
4.860
4.950
4.710
4.765
475,748
-0.04(-0.94%)
Dec 14, 2023
5.000
5.080
4.760
4.810
234,422
-0.17(-3.41%)
Dec 13, 2023
4.770
4.990
4.670
4.980
215,563
+0.15(+3.11%)
Dec 12, 2023
4.950
4.980
4.770
4.830
181,028
-0.06(-1.23%)
Dec 11, 2023
5.060
5.090
4.810
4.890
164,227
-0.19(-3.74%)
Dec 08, 2023
5.130
5.280
5.040
5.080
137,392
-0.06(-1.17%)
Dec 07, 2023
4.920
5.180
4.880
5.140
149,865
+0.19(+3.84%)
Dec 06, 2023
5.140
5.140
4.910
4.950
168,872
-0.11(-2.17%)
Dec 05, 2023
5.000
5.200
5.000
5.060
199,108
-0.01(-0.20%)
Dec 04, 2023
4.950
5.100
4.850
5.070
213,437
+0.11(+2.22%)
Dec 01, 2023
4.720
4.995
4.700
4.960
206,041
+0.20(+4.20%)
Nov 30, 2023
4.870
4.970
4.730
4.760
173,602
-0.11(-2.26%)
Nov 29, 2023
4.780
4.950
4.750
4.870
129,862
+0.10(+2.10%)
Nov 28, 2023
4.910
4.920
4.735
4.770
257,774
-0.13(-2.65%)
Nov 27, 2023
4.780
4.940
4.730
4.900
247,797
+0.12(+2.51%)
Nov 24, 2023
4.400
4.780
4.400
4.780
116,856
+0.34(+7.66%)
Nov 22, 2023
4.400
4.600
4.400
4.440
204,299
-0.07(-1.55%)
Nov 21, 2023
4.480
4.600
4.440
4.510
211,953
+0.03(+0.67%)
Nov 20, 2023
4.400
4.500
4.300
4.480
255,434
+0.14(+3.23%)
Nov 17, 2023
4.330
4.430
4.230
4.340
183,913
+0.06(+1.40%)
Nov 16, 2023
4.280
4.400
4.180
4.280
188,643
+0.05(+1.18%)
Nov 15, 2023
4.460
4.670
4.220
4.230
279,481
-0.13(-2.98%)
Nov 14, 2023
4.300
4.370
4.110
4.360
246,470
+0.22(+5.31%)
Nov 13, 2023
4.110
4.200
3.890
4.140
228,221
-0.01(-0.24%)
Nov 10, 2023
4.210
4.220
3.910
4.150
514,028
-0.05(-1.19%)
Nov 09, 2023
4.440
4.500
4.130
4.200
224,589
-0.24(-5.41%)
Nov 08, 2023
4.510
4.579
4.330
4.440
137,996
+0.04(+0.91%)
Nov 07, 2023
4.300
4.595
4.300
4.400
177,849
-0.16(-3.51%)
Nov 06, 2023
4.630
4.710
4.510
4.560
90,496
-0.07(-1.51%)
Nov 03, 2023
4.500
4.690
4.490
4.630
190,117
+0.22(+4.99%)
Nov 02, 2023
4.510
4.590
4.353
4.410
74,408
-0.04(-0.90%)
Nov 01, 2023
4.460
4.600
4.420
4.450
127,093
-0.03(-0.67%)
Oct 31, 2023
4.300
4.605
4.300
4.480
125,052
+0.15(+3.46%)
Oct 30, 2023
4.370
4.400
4.231
4.330
83,189
-0.01(-0.23%)
Oct 27, 2023
4.500
4.560
4.300
4.340
121,022
-0.16(-3.56%)
Oct 26, 2023
4.390
4.595
4.390
4.500
134,636
+0.11(+2.51%)
Oct 25, 2023
4.350
4.470
4.310
4.390
91,143
+0.02(+0.46%)
Oct 24, 2023
4.280
4.480
4.280
4.370
77,356
+0.08(+1.86%)
Oct 23, 2023
4.260
4.440
4.180
4.290
101,550
+0.08(+1.90%)
Oct 20, 2023
4.380
4.410
4.170
4.210
163,453
-0.16(-3.66%)
Oct 19, 2023
4.390
4.510
4.280
4.370
93,708
+0.00(+0.00%)
Oct 18, 2023
4.480
4.520
4.340
4.370
132,075
-0.16(-3.53%)
Oct 17, 2023
4.440
4.650
4.380
4.530
160,929
+0.07(+1.57%)
Oct 16, 2023
4.480
4.530
4.370
4.460
158,045
-0.01(-0.22%)
Oct 13, 2023
4.570
4.590
4.440
4.470
155,822
-0.09(-1.97%)
Oct 12, 2023
4.770
4.840
4.520
4.560
114,506
-0.21(-4.40%)
Oct 11, 2023
4.720
4.826
4.630
4.770
79,192
+0.02(+0.42%)
Oct 10, 2023
4.650
4.790
4.650
4.750
79,149
+0.13(+2.81%)
Oct 09, 2023
4.630
4.690
4.588
4.620
76,620
-0.08(-1.70%)
Oct 06, 2023
4.590
4.710
4.560
4.700
99,375
+0.11(+2.40%)
Oct 05, 2023
4.590
4.717
4.570
4.590
144,339
+0.00(+0.00%)
Oct 04, 2023
4.610
4.695
4.570
4.590
131,552
-0.01(-0.22%)
Oct 03, 2023
4.680
4.720
4.560
4.600
220,484
-0.12(-2.54%)
Oct 02, 2023
4.820
4.860
4.650
4.720
166,493
-0.10(-2.07%)
Sep 29, 2023
4.970
4.990
4.790
4.820
73,838
-0.13(-2.72%)
Sep 28, 2023
4.920
4.990
4.740
4.955
158,423
+0.04(+0.71%)
Sep 27, 2023
4.980
5.090
4.860
4.920
106,480
-0.02(-0.40%)
Sep 26, 2023
4.760
4.970
4.760
4.940
219,776
+0.15(+3.13%)
Sep 25, 2023
4.820
4.860
4.740
4.790
143,069
-0.07(-1.44%)
Sep 22, 2023
5.030
5.030
4.850
4.860
98,148
-0.13(-2.61%)
Sep 21, 2023
4.900
5.020
4.861
4.990
124,212
+0.05(+1.01%)
Sep 20, 2023
5.110
5.170
4.920
4.940
141,135
-0.15(-2.95%)
Sep 19, 2023
5.080
5.160
4.990
5.090
123,123
+0.00(+0.00%)
Sep 18, 2023
5.160
5.170
4.950
5.090
177,782
-0.04(-0.78%)
Sep 15, 2023
5.110
5.164
5.080
5.130
223,186
+0.01(+0.20%)
Sep 14, 2023
5.060
5.210
5.030
5.120
156,563
+0.06(+1.19%)
Sep 13, 2023
5.390
5.440
4.960
5.060
227,133
-0.33(-6.21%)
Sep 12, 2023
5.420
5.420
5.260
5.395
78,137
-0.03(-0.46%)
Sep 11, 2023
5.280
5.540
5.240
5.420
185,846
+0.16(+3.04%)
Sep 08, 2023
5.290
5.330
5.140
5.260
76,069
-0.01(-0.19%)
Sep 07, 2023
5.100
5.370
4.920
5.270
251,527
+0.29(+5.82%)
Sep 06, 2023
5.030
5.090
4.750
4.980
242,763
-0.05(-0.99%)
Sep 05, 2023
5.380
5.399
4.870
5.030
237,503
-0.35(-6.51%)
Sep 01, 2023
5.110
5.410
5.110
5.380
150,494
+0.31(+6.11%)
Aug 31, 2023
5.300
5.300
4.830
5.070
326,580
-0.23(-4.34%)
Aug 30, 2023
5.350
5.370
5.170
5.300
96,403
-0.01(-0.19%)
Aug 29, 2023
5.090
5.320
5.046
5.310
148,819
+0.20(+3.91%)
Aug 28, 2023
5.010
5.145
4.930
5.110
143,190
+0.14(+2.82%)
Aug 25, 2023
4.950
5.010
4.810
4.970
117,066
+0.05(+1.02%)
Aug 24, 2023
5.010
5.010
4.850
4.920
119,023
-0.11(-2.19%)
Aug 23, 2023
5.110
5.140
5.020
5.030
56,849
-0.07(-1.37%)
Aug 22, 2023
5.080
5.150
4.970
5.100
53,132
+0.04(+0.79%)
Aug 21, 2023
5.000
5.095
4.920
5.060
108,222
+0.08(+1.61%)
Aug 18, 2023
4.910
5.010
4.910
4.980
130,421
+0.04(+0.81%)
Aug 17, 2023
5.180
5.180
4.930
4.940
146,490
-0.25(-4.82%)
Aug 16, 2023
5.200
5.400
5.060
5.190
90,904
-0.04(-0.76%)
Aug 15, 2023
5.470
5.500
5.190
5.230
155,479
-0.17(-3.15%)
Aug 14, 2023
5.250
5.490
5.000
5.400
170,205
+0.20(+3.85%)
Aug 11, 2023
4.990
5.300
4.940
5.200
241,631
+0.21(+4.21%)
Aug 10, 2023
4.950
5.090
4.950
4.990
75,095
+0.04(+0.81%)
Aug 09, 2023
5.190
5.240
4.890
4.950
117,771
-0.25(-4.81%)
Aug 08, 2023
4.870
5.250
4.793
5.200
257,151
+0.34(+7.00%)
Aug 07, 2023
4.790
4.940
4.745
4.860
127,461
+0.04(+0.83%)
Aug 04, 2023
4.840
4.960
4.808
4.820
56,818
-0.02(-0.41%)
Aug 03, 2023
4.780
4.910
4.750
4.840
50,854
+0.03(+0.62%)
Aug 02, 2023
4.850
4.870
4.730
4.810
113,272
-0.09(-1.84%)
Aug 01, 2023
4.860
4.950
4.820
4.900
100,901
+0.02(+0.41%)
Jul 31, 2023
4.830
4.940
4.830
4.880
65,692
+0.05(+1.04%)
Jul 28, 2023
4.750
4.880
4.660
4.830
138,299
+0.19(+4.09%)
Jul 27, 2023
4.730
4.750
4.590
4.640
163,861
-0.07(-1.49%)
Jul 26, 2023
4.750
4.830
4.690
4.710
93,646
-0.06(-1.26%)
Jul 25, 2023
4.750
4.800
4.680
4.770
81,732
+0.00(+0.00%)
Jul 24, 2023
4.890
4.890
4.720
4.770
143,782
-0.11(-2.25%)
Jul 21, 2023
4.850
4.930
4.832
4.880
142,954
+0.07(+1.46%)
Jul 20, 2023
4.950
5.020
4.755
4.810
173,144
-0.13(-2.63%)
Jul 19, 2023
4.900
5.000
4.900
4.940
81,161
+0.06(+1.23%)
Jul 18, 2023
4.860
5.000
4.815
4.880
104,224
-0.02(-0.41%)
Jul 17, 2023
4.760
4.950
4.750
4.900
149,803
+0.15(+3.16%)
Jul 14, 2023
4.840
4.910
4.730
4.750
115,887
-0.09(-1.86%)
Jul 13, 2023
4.780
4.930
4.780
4.840
160,658
+0.06(+1.26%)
Jul 12, 2023
4.900
4.900
4.740
4.780
134,489
-0.05(-1.04%)
Jul 11, 2023
4.980
4.980
4.780
4.830
236,494
-0.16(-3.21%)
Jul 10, 2023
4.850
5.130
4.850
4.990
251,372
+0.12(+2.46%)
Jul 07, 2023
4.750
4.920
4.750
4.870
156,248
+0.13(+2.74%)
Jul 06, 2023
4.960
4.960
4.695
4.740
309,058
-0.29(-5.77%)
Jul 05, 2023
5.020
5.070
4.980
5.030
94,933
-0.05(-0.98%)
Jul 03, 2023
5.090
5.180
5.010
5.080
56,949
-0.02(-0.39%)
Jun 30, 2023
5.000
5.130
4.910
5.100
175,799
+0.12(+2.41%)
Jun 29, 2023
5.120
5.188
4.900
4.980
201,199
-0.16(-3.11%)
Jun 28, 2023
4.940
5.170
4.940
5.140
150,473
+0.16(+3.21%)
Jun 27, 2023
5.020
5.060
4.860
4.980
245,547
+0.01(+0.20%)
Jun 26, 2023
5.520
5.520
4.790
4.970
464,460
-0.56(-10.13%)
Jun 23, 2023
5.910
6.080
5.470
5.530
4,911,015
-0.49(-8.14%)
Jun 22, 2023
6.070
6.230
5.898
6.020
286,332
-0.06(-0.99%)
Jun 21, 2023
6.150
6.220
5.680
6.080
446,339
-0.13(-2.09%)
Jun 20, 2023
5.900
6.260
5.760
6.210
309,976
+0.40(+6.88%)
Jun 16, 2023
5.880
6.010
5.720
5.810
253,672
-0.08(-1.36%)
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.