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
Biorestorative Therapies Inc
(NQ:
BRTX
)
1.920
+0.260 (+15.66%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
1.230
1.280
1.220
1.250
17,082
+0.01(+0.81%)
May 30, 2024
1.240
1.330
1.220
1.240
68,974
-0.04(-3.13%)
May 29, 2024
1.310
1.310
1.220
1.280
88,596
-0.01(-0.78%)
May 28, 2024
1.280
1.300
1.250
1.290
45,745
+0.00(+0.00%)
May 24, 2024
1.320
1.320
1.280
1.290
46,627
-0.03(-2.27%)
May 23, 2024
1.310
1.320
1.280
1.320
41,633
-0.02(-1.49%)
May 22, 2024
1.260
1.350
1.260
1.340
106,905
+0.08(+6.35%)
May 21, 2024
1.280
1.310
1.260
1.260
72,509
-0.03(-2.33%)
May 20, 2024
1.320
1.335
1.260
1.290
67,931
-0.01(-0.77%)
May 17, 2024
1.340
1.360
1.260
1.300
75,524
-0.08(-5.80%)
May 16, 2024
1.390
1.410
1.330
1.380
64,726
+0.01(+0.73%)
May 15, 2024
1.380
1.380
1.310
1.370
127,224
+0.01(+0.74%)
May 14, 2024
1.340
1.400
1.300
1.360
178,143
+0.05(+3.82%)
May 13, 2024
1.370
1.370
1.300
1.310
50,366
-0.06(-4.38%)
May 10, 2024
1.460
1.460
1.350
1.370
58,204
-0.06(-4.20%)
May 09, 2024
1.420
1.445
1.382
1.430
35,452
+0.01(+0.70%)
May 08, 2024
1.430
1.440
1.360
1.420
315,429
-0.05(-3.40%)
May 07, 2024
1.440
1.520
1.395
1.470
129,836
-0.01(-0.68%)
May 06, 2024
1.360
1.480
1.310
1.480
165,324
+0.11(+8.42%)
May 03, 2024
1.400
1.430
1.340
1.365
77,372
-0.09(-6.51%)
May 02, 2024
1.330
1.490
1.280
1.460
363,267
+0.09(+6.57%)
May 01, 2024
1.380
1.550
1.230
1.370
1,164,913
-0.05(-3.52%)
Apr 30, 2024
1.500
1.550
1.310
1.420
16,807,592
+0.18(+14.52%)
Apr 29, 2024
1.290
1.295
1.210
1.240
31,472
-0.01(-0.80%)
Apr 26, 2024
1.250
1.300
1.240
1.250
58,383
+0.02(+1.63%)
Apr 25, 2024
1.230
1.280
1.210
1.230
61,996
-0.04(-3.15%)
Apr 24, 2024
1.350
1.360
1.250
1.270
83,814
-0.07(-5.22%)
Apr 23, 2024
1.380
1.410
1.335
1.340
89,272
-0.04(-2.90%)
Apr 22, 2024
1.390
1.420
1.350
1.380
60,226
+0.01(+0.73%)
Apr 19, 2024
1.410
1.450
1.331
1.370
168,414
-0.07(-4.86%)
Apr 18, 2024
1.300
1.450
1.290
1.440
246,352
+0.05(+3.60%)
Apr 17, 2024
1.240
1.440
1.230
1.390
668,220
+0.08(+6.11%)
Apr 16, 2024
1.420
1.650
1.262
1.310
10,718,624
-0.01(-0.76%)
Apr 15, 2024
1.320
1.350
1.275
1.320
37,362
-0.02(-1.49%)
Apr 12, 2024
1.320
1.380
1.314
1.340
45,337
+0.03(+1.90%)
Apr 11, 2024
1.280
1.320
1.280
1.315
21,189
+0.01(+1.15%)
Apr 10, 2024
1.280
1.310
1.210
1.300
62,776
+0.02(+1.56%)
Apr 09, 2024
1.230
1.300
1.230
1.280
67,091
+0.00(+0.00%)
Apr 08, 2024
1.310
1.310
1.220
1.280
278,131
-0.05(-3.76%)
Apr 05, 2024
1.330
1.350
1.280
1.330
52,306
-0.01(-0.75%)
Apr 04, 2024
1.340
1.360
1.300
1.340
20,135
+0.03(+2.29%)
Apr 03, 2024
1.370
1.380
1.300
1.310
21,434
-0.02(-1.50%)
Apr 02, 2024
1.320
1.390
1.310
1.330
30,536
-0.07(-5.00%)
Apr 01, 2024
1.350
1.400
1.302
1.400
45,873
+0.02(+1.45%)
Mar 28, 2024
1.390
1.420
1.360
1.380
34,748
-0.01(-0.91%)
Mar 27, 2024
1.400
1.420
1.340
1.393
49,678
-0.01(-0.52%)
Mar 26, 2024
1.400
1.420
1.390
1.400
23,811
+0.00(+0.00%)
Mar 25, 2024
1.360
1.450
1.360
1.400
87,024
+0.01(+0.72%)
Mar 22, 2024
1.320
1.410
1.320
1.390
38,263
+0.06(+4.51%)
Mar 21, 2024
1.360
1.380
1.310
1.330
23,414
-0.03(-2.21%)
Mar 20, 2024
1.360
1.419
1.300
1.360
41,225
-0.04(-2.86%)
Mar 19, 2024
1.360
1.440
1.360
1.400
34,120
+0.01(+0.72%)
Mar 18, 2024
1.320
1.430
1.310
1.390
28,006
+0.06(+4.51%)
Mar 15, 2024
1.300
1.360
1.300
1.330
43,857
+0.03(+2.31%)
Mar 14, 2024
1.310
1.320
1.280
1.300
49,501
-0.01(-0.76%)
Mar 13, 2024
1.320
1.330
1.290
1.310
28,697
-0.01(-0.76%)
Mar 12, 2024
1.320
1.335
1.290
1.320
27,870
+0.04(+3.13%)
Mar 11, 2024
1.280
1.320
1.280
1.280
47,162
-0.03(-2.29%)
Mar 08, 2024
1.300
1.330
1.240
1.310
72,220
-0.01(-0.76%)
Mar 07, 2024
1.350
1.355
1.300
1.320
73,730
+0.01(+0.76%)
Mar 06, 2024
1.340
1.340
1.280
1.310
53,463
+0.03(+2.34%)
Mar 05, 2024
1.370
1.390
1.260
1.280
92,746
-0.12(-8.57%)
Mar 04, 2024
1.500
1.550
1.380
1.400
121,532
-0.10(-6.67%)
Mar 01, 2024
1.430
1.570
1.425
1.500
380,897
+0.10(+7.14%)
Feb 29, 2024
1.400
1.450
1.377
1.400
69,825
+0.00(+0.00%)
Feb 28, 2024
1.330
1.490
1.309
1.400
247,633
+0.12(+9.37%)
Feb 27, 2024
1.340
1.340
1.260
1.280
158,907
-0.06(-4.48%)
Feb 26, 2024
1.400
1.440
1.310
1.340
73,786
-0.03(-2.19%)
Feb 23, 2024
1.320
1.370
1.300
1.370
59,548
+0.06(+4.58%)
Feb 22, 2024
1.350
1.373
1.280
1.310
81,288
-0.05(-3.68%)
Feb 21, 2024
1.410
1.450
1.360
1.360
96,241
-0.09(-6.21%)
Feb 20, 2024
1.500
1.500
1.400
1.450
112,577
-0.04(-2.68%)
Feb 16, 2024
1.460
1.500
1.430
1.490
107,832
+0.02(+1.36%)
Feb 15, 2024
1.440
1.540
1.363
1.470
149,842
+0.08(+6.14%)
Feb 14, 2024
1.450
1.450
1.360
1.385
146,532
-0.01(-1.07%)
Feb 13, 2024
1.460
1.500
1.380
1.400
146,742
-0.05(-3.45%)
Feb 12, 2024
1.420
1.526
1.360
1.450
477,792
+0.10(+7.41%)
Feb 09, 2024
1.360
1.400
1.252
1.350
445,217
+0.07(+5.47%)
Feb 08, 2024
1.400
1.400
1.200
1.280
798,580
-0.14(-9.86%)
Feb 07, 2024
1.560
1.560
1.260
1.420
781,886
-0.15(-9.55%)
Feb 06, 2024
1.550
1.650
1.340
1.570
3,493,358
-1.88(-54.49%)
Feb 05, 2024
3.210
3.670
2.630
3.450
18,837,576
+0.65(+23.21%)
Feb 02, 2024
2.480
3.000
2.360
2.800
1,078,507
+0.64(+29.63%)
Feb 01, 2024
1.760
2.388
1.750
2.160
420,760
+0.53(+32.52%)
Jan 31, 2024
1.630
1.635
1.600
1.630
1,697
+0.01(+0.62%)
Jan 30, 2024
1.620
1.655
1.590
1.620
13,376
+0.06(+3.85%)
Jan 29, 2024
1.610
1.680
1.560
1.560
11,265
-0.02(-1.27%)
Jan 26, 2024
1.590
1.640
1.570
1.580
5,426
-0.02(-1.56%)
Jan 25, 2024
1.600
1.661
1.590
1.605
10,279
+0.00(+0.31%)
Jan 24, 2024
1.640
1.710
1.550
1.600
18,785
-0.08(-5.04%)
Jan 23, 2024
1.650
1.700
1.560
1.685
13,972
+0.09(+5.97%)
Jan 22, 2024
1.615
1.650
1.588
1.590
6,208
+0.02(+1.27%)
Jan 19, 2024
1.550
1.609
1.500
1.570
4,610
-0.06(-3.68%)
Jan 18, 2024
1.680
1.691
1.540
1.630
19,316
-0.06(-3.55%)
Jan 17, 2024
1.530
1.790
1.510
1.690
53,132
+0.08(+4.97%)
Jan 16, 2024
1.580
1.643
1.530
1.610
18,548
+0.01(+0.63%)
Jan 12, 2024
1.620
1.650
1.520
1.600
17,569
-0.05(-3.03%)
Jan 11, 2024
1.720
1.760
1.630
1.650
16,533
-0.06(-3.47%)
Jan 10, 2024
1.730
1.759
1.700
1.709
4,127
-0.01(-0.73%)
Jan 09, 2024
1.750
1.765
1.703
1.722
6,085
-0.05(-2.72%)
Jan 08, 2024
1.670
1.770
1.665
1.770
6,607
+0.08(+4.67%)
Jan 05, 2024
1.880
1.940
1.691
1.691
44,099
-0.06(-3.37%)
Jan 04, 2024
1.750
1.754
1.700
1.750
4,882
+0.02(+1.45%)
Jan 03, 2024
1.735
1.785
1.671
1.725
10,983
+0.01(+0.29%)
Jan 02, 2024
1.790
1.790
1.710
1.720
4,998
-0.02(-1.14%)
Dec 29, 2023
1.825
1.825
1.680
1.740
22,335
-0.06(-3.34%)
Dec 28, 2023
1.890
1.890
1.730
1.800
11,127
-0.03(-1.64%)
Dec 27, 2023
1.840
1.850
1.730
1.830
10,208
+0.08(+4.57%)
Dec 26, 2023
1.750
1.870
1.660
1.750
19,077
+0.00(+0.12%)
Dec 22, 2023
1.700
1.836
1.590
1.748
20,911
+0.01(+0.45%)
Dec 21, 2023
1.700
1.820
1.700
1.740
7,268
-0.01(-0.57%)
Dec 20, 2023
1.840
1.840
1.570
1.750
33,540
-0.12(-6.42%)
Dec 19, 2023
1.870
1.920
1.764
1.870
33,203
-0.05(-2.60%)
Dec 18, 2023
1.900
1.950
1.880
1.920
47,917
+0.02(+1.05%)
Dec 15, 2023
1.950
1.950
1.860
1.900
12,818
-0.08(-4.04%)
Dec 14, 2023
1.910
1.980
1.818
1.980
14,290
+0.05(+2.59%)
Dec 13, 2023
1.900
1.950
1.800
1.930
6,226
+0.09(+4.89%)
Dec 12, 2023
1.920
1.990
1.810
1.840
98,042
+0.10(+5.75%)
Dec 11, 2023
1.710
1.853
1.710
1.740
6,774
-0.04(-2.25%)
Dec 08, 2023
1.760
1.785
1.700
1.780
3,322
-0.01(-0.56%)
Dec 07, 2023
1.727
1.810
1.727
1.790
5,404
-0.02(-1.07%)
Dec 06, 2023
1.745
1.890
1.700
1.809
16,552
+0.05(+2.81%)
Dec 05, 2023
1.830
1.920
1.650
1.760
37,662
-0.07(-3.83%)
Dec 04, 2023
1.850
1.939
1.802
1.830
10,942
-0.02(-1.08%)
Dec 01, 2023
1.920
1.936
1.840
1.850
7,053
-0.07(-3.65%)
Nov 30, 2023
1.850
2.040
1.820
1.920
11,368
+0.11(+6.08%)
Nov 29, 2023
1.960
1.960
1.800
1.810
3,869
-0.15(-7.65%)
Nov 28, 2023
1.900
1.983
1.900
1.960
1,604
+0.06(+3.16%)
Nov 27, 2023
1.830
2.040
1.830
1.900
29,095
-0.05(-2.56%)
Nov 24, 2023
1.864
1.950
1.864
1.950
3,729
+0.09(+4.84%)
Nov 22, 2023
1.950
1.950
1.860
1.860
5,262
-0.06(-3.12%)
Nov 21, 2023
1.780
1.950
1.770
1.920
29,199
+0.12(+6.67%)
Nov 20, 2023
1.810
1.855
1.800
1.800
7,443
-0.06(-3.23%)
Nov 17, 2023
1.880
1.880
1.781
1.860
2,372
+0.06(+3.33%)
Nov 16, 2023
1.820
1.835
1.800
1.800
5,039
-0.02(-1.37%)
Nov 15, 2023
1.800
1.850
1.688
1.825
22,044
+0.00(+0.27%)
Nov 14, 2023
1.780
1.862
1.780
1.820
6,207
+0.04(+2.33%)
Nov 13, 2023
1.795
1.870
1.720
1.779
21,441
-0.11(-5.89%)
Nov 10, 2023
1.860
1.890
1.860
1.890
977
+0.03(+1.61%)
Nov 09, 2023
1.930
1.930
1.760
1.860
6,712
-0.03(-1.59%)
Nov 08, 2023
1.940
1.950
1.870
1.890
10,578
-0.02(-1.05%)
Nov 07, 2023
2.030
2.030
1.822
1.910
10,454
-0.05(-2.55%)
Nov 06, 2023
1.980
2.040
1.920
1.960
20,412
+0.05(+2.62%)
Nov 03, 2023
1.810
1.990
1.710
1.910
29,813
+0.11(+6.06%)
Nov 02, 2023
1.829
1.831
1.801
1.801
2,978
+0.00(+0.05%)
Nov 01, 2023
1.820
1.990
1.710
1.800
33,995
-0.18(-9.09%)
Oct 31, 2023
1.840
1.980
1.840
1.980
6,489
+0.09(+5.04%)
Oct 30, 2023
1.880
1.997
1.740
1.885
3,548
+0.01(+0.27%)
Oct 27, 2023
1.950
2.010
1.767
1.880
19,445
+0.02(+1.08%)
Oct 26, 2023
1.685
1.870
1.685
1.860
9,188
+0.07(+3.91%)
Oct 25, 2023
1.840
1.859
1.700
1.790
42,556
-0.11(-5.79%)
Oct 24, 2023
1.980
1.980
1.880
1.900
19,532
+0.01(+0.53%)
Oct 23, 2023
1.900
2.060
1.829
1.890
13,324
-0.06(-3.08%)
Oct 20, 2023
1.810
2.030
1.810
1.950
12,845
+0.08(+4.28%)
Oct 19, 2023
1.900
1.950
1.870
1.870
7,481
+0.02(+1.08%)
Oct 18, 2023
2.180
2.180
1.760
1.850
57,289
-0.30(-13.95%)
Oct 17, 2023
2.140
2.260
2.140
2.150
19,878
+0.00(+0.00%)
Oct 16, 2023
2.170
2.280
2.135
2.150
40,719
-0.06(-2.71%)
Oct 13, 2023
2.100
2.245
2.100
2.210
9,846
-0.01(-0.45%)
Oct 12, 2023
2.096
2.220
2.096
2.220
6,186
+0.04(+1.83%)
Oct 11, 2023
2.240
2.250
2.120
2.180
15,233
-0.10(-4.39%)
Oct 10, 2023
2.200
2.280
2.155
2.280
20,830
+0.13(+6.05%)
Oct 09, 2023
2.130
2.170
2.090
2.150
17,017
+0.02(+0.94%)
Oct 06, 2023
2.160
2.250
2.070
2.130
16,958
+0.07(+3.40%)
Oct 05, 2023
2.020
2.140
1.952
2.060
11,679
+0.04(+1.98%)
Oct 04, 2023
2.190
2.190
1.980
2.020
19,387
-0.11(-5.16%)
Oct 03, 2023
2.060
2.230
2.010
2.130
73,568
+0.06(+2.90%)
Oct 02, 2023
1.800
2.070
1.800
2.070
65,770
+0.28(+15.64%)
Sep 29, 2023
1.650
1.940
1.602
1.790
65,473
+0.21(+13.29%)
Sep 28, 2023
1.520
1.714
1.480
1.580
40,366
+0.13(+8.97%)
Sep 27, 2023
1.510
1.550
1.405
1.450
26,919
-0.12(-7.64%)
Sep 26, 2023
1.560
1.665
1.500
1.570
18,073
+0.04(+2.61%)
Sep 25, 2023
1.640
1.650
1.510
1.530
26,424
-0.12(-7.27%)
Sep 22, 2023
1.650
1.690
1.540
1.650
17,794
+0.05(+3.12%)
Sep 21, 2023
1.700
1.710
1.510
1.600
24,604
-0.09(-5.32%)
Sep 20, 2023
1.710
1.736
1.660
1.690
29,839
+0.06(+3.68%)
Sep 19, 2023
1.740
1.820
1.510
1.630
94,815
-0.09(-5.23%)
Sep 18, 2023
1.930
2.115
1.650
1.720
565,654
+0.05(+2.99%)
Sep 15, 2023
1.590
1.760
1.560
1.670
29,829
+0.07(+4.37%)
Sep 14, 2023
1.540
1.700
1.410
1.600
129,976
+0.10(+6.67%)
Sep 13, 2023
1.690
1.690
1.450
1.500
35,429
-0.13(-7.98%)
Sep 12, 2023
1.980
1.980
1.600
1.630
88,581
-0.23(-12.37%)
Sep 11, 2023
1.880
1.900
1.810
1.860
23,311
+0.07(+4.03%)
Sep 08, 2023
1.920
1.920
1.750
1.788
43,716
-0.10(-5.40%)
Sep 07, 2023
1.840
2.110
1.770
1.890
17,413
-0.01(-0.53%)
Sep 06, 2023
2.180
2.180
1.763
1.900
31,134
-0.16(-7.77%)
Sep 05, 2023
2.390
2.390
1.981
2.060
17,788
-0.24(-10.43%)
Sep 01, 2023
2.250
2.400
2.200
2.300
16,791
+0.10(+4.55%)
Aug 31, 2023
2.390
2.390
2.040
2.200
71,148
-0.16(-6.78%)
Aug 30, 2023
2.480
2.499
2.360
2.360
9,368
-0.12(-4.84%)
Aug 29, 2023
2.450
2.490
2.440
2.480
5,284
+0.08(+3.33%)
Aug 28, 2023
2.330
2.450
2.330
2.400
12,675
-0.07(-2.83%)
Aug 25, 2023
2.344
2.530
2.344
2.470
5,397
+0.04(+1.65%)
Aug 24, 2023
2.440
2.522
2.330
2.430
9,908
-0.06(-2.41%)
Aug 23, 2023
2.510
2.580
2.440
2.490
14,198
-0.06(-2.35%)
Aug 22, 2023
2.480
2.550
2.430
2.550
5,911
+0.06(+2.41%)
Aug 21, 2023
2.700
2.700
2.370
2.490
19,836
+0.13(+5.51%)
Aug 18, 2023
2.320
2.460
2.320
2.360
36,862
-0.08(-3.28%)
Aug 17, 2023
2.490
2.550
2.400
2.440
32,269
-0.11(-4.31%)
Aug 16, 2023
2.620
2.680
2.480
2.550
17,415
-0.07(-2.67%)
Aug 15, 2023
2.710
2.750
2.620
2.620
19,914
-0.14(-5.07%)
Aug 14, 2023
2.600
3.010
2.500
2.760
66,758
+0.17(+6.56%)
Aug 11, 2023
2.640
2.649
2.510
2.590
12,216
-0.08(-3.00%)
Aug 10, 2023
2.670
2.720
2.627
2.670
8,792
-0.05(-1.84%)
Aug 09, 2023
2.770
2.820
2.650
2.720
11,558
-0.13(-4.56%)
Aug 08, 2023
2.730
2.850
2.660
2.850
12,388
+0.09(+3.26%)
Aug 07, 2023
2.830
2.865
2.713
2.760
13,104
-0.07(-2.47%)
Aug 04, 2023
2.860
2.870
2.770
2.830
9,485
-0.01(-0.35%)
Aug 03, 2023
2.810
2.850
2.740
2.840
23,087
+0.00(+0.00%)
Aug 02, 2023
2.850
2.890
2.805
2.840
14,414
-0.05(-1.73%)
Aug 01, 2023
2.880
2.920
2.770
2.890
19,449
+0.00(+0.00%)
Jul 31, 2023
2.880
2.940
2.820
2.890
34,261
+0.04(+1.40%)
Jul 28, 2023
2.890
2.900
2.790
2.850
39,714
+0.02(+0.71%)
Jul 27, 2023
2.710
2.890
2.620
2.830
93,982
+0.12(+4.24%)
Jul 26, 2023
2.500
2.780
2.474
2.715
137,582
+0.28(+11.73%)
Jul 25, 2023
2.620
2.620
2.330
2.430
111,718
-0.23(-8.65%)
Jul 24, 2023
2.720
2.800
2.590
2.660
61,886
-0.19(-6.67%)
Jul 21, 2023
3.030
3.030
2.560
2.850
1,159,799
-0.16(-5.32%)
Jul 20, 2023
3.040
3.080
3.000
3.010
18,639
-0.06(-1.95%)
Jul 19, 2023
3.120
3.284
3.010
3.070
26,086
-0.03(-0.97%)
Jul 18, 2023
3.250
3.250
3.040
3.100
24,999
-0.08(-2.52%)
Jul 17, 2023
3.300
3.330
3.100
3.180
40,674
-0.09(-2.75%)
Jul 14, 2023
3.580
3.580
3.190
3.270
37,726
-0.30(-8.40%)
Jul 13, 2023
3.100
3.570
3.099
3.570
91,249
+0.48(+15.53%)
Jul 12, 2023
3.200
3.200
3.040
3.090
74,578
+0.00(+0.00%)
Jul 11, 2023
3.030
3.150
2.940
3.090
229,283
-0.47(-13.20%)
Jul 10, 2023
3.740
3.740
3.500
3.560
28,476
-0.27(-7.05%)
Jul 07, 2023
4.150
4.230
3.681
3.830
94,451
-0.30(-7.26%)
Jul 06, 2023
4.070
4.240
4.030
4.130
7,562
-0.02(-0.36%)
Jul 05, 2023
4.380
4.433
4.080
4.145
27,071
-0.43(-9.30%)
Jul 03, 2023
4.480
4.600
4.280
4.570
10,049
+0.16(+3.63%)
Jun 30, 2023
4.280
4.540
4.270
4.410
25,794
+0.14(+3.28%)
Jun 29, 2023
4.420
4.600
4.130
4.270
47,920
-0.24(-5.32%)
Jun 28, 2023
4.940
5.208
4.458
4.510
115,615
-0.43(-8.70%)
Jun 27, 2023
6.800
6.980
4.630
4.940
540,430
-1.55(-23.88%)
Jun 26, 2023
5.790
7.130
5.640
6.490
780,655
+0.77(+13.46%)
Jun 23, 2023
5.576
5.720
5.372
5.720
9,187
+0.17(+3.06%)
Jun 22, 2023
5.980
5.980
5.195
5.550
16,476
-0.24(-4.06%)
Jun 21, 2023
6.130
6.130
5.560
5.785
6,437
-0.22(-3.74%)
Jun 20, 2023
5.830
6.200
5.830
6.010
6,807
-0.24(-3.84%)
Jun 16, 2023
5.780
6.250
5.370
6.250
55,869
+0.55(+9.65%)
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.