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
Blue Water Biotech, Inc. - Common Stock
(NQ:
BWV
)
0.1802
UNCHANGED
Last Price
Updated: 3:59 PM EST, Dec 21, 2023
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 08, 2023
1.020
1.050
1.020
1.040
56,494
+0.00(+0.00%)
May 05, 2023
1.040
1.040
1.005
1.040
75,441
+0.02(+1.96%)
May 04, 2023
1.000
1.060
1.000
1.020
55,917
+0.00(+0.00%)
May 03, 2023
1.040
1.070
1.010
1.020
127,676
-0.03(-2.86%)
May 02, 2023
1.050
1.060
1.020
1.050
85,027
+0.01(+0.96%)
May 01, 2023
1.070
1.120
1.040
1.040
102,490
-0.03(-2.80%)
Apr 28, 2023
1.080
1.090
1.030
1.070
72,856
+0.02(+1.90%)
Apr 27, 2023
1.050
1.080
1.045
1.050
100,421
-0.03(-2.78%)
Apr 26, 2023
1.040
1.120
1.040
1.080
393,743
+0.04(+3.85%)
Apr 25, 2023
1.080
1.080
1.030
1.040
66,297
-0.02(-1.89%)
Apr 24, 2023
1.050
1.090
1.030
1.060
65,069
+0.00(+0.00%)
Apr 21, 2023
1.050
1.110
1.050
1.060
128,726
-0.01(-0.93%)
Apr 20, 2023
1.100
1.130
1.070
1.070
288,903
-0.01(-1.26%)
Apr 19, 2023
1.060
1.180
1.060
1.084
167,144
-0.01(-0.59%)
Apr 18, 2023
1.080
1.119
1.050
1.090
51,469
+0.01(+0.93%)
Apr 17, 2023
1.050
1.120
1.050
1.080
100,334
+0.01(+0.94%)
Apr 14, 2023
1.030
1.080
1.020
1.070
98,161
+0.01(+1.41%)
Apr 13, 2023
1.040
1.120
1.040
1.055
174,388
+0.01(+1.44%)
Apr 12, 2023
1.040
1.130
1.040
1.040
125,117
+0.02(+1.96%)
Apr 11, 2023
1.040
1.050
1.020
1.020
28,187
+0.01(+0.99%)
Apr 10, 2023
1.070
1.070
1.010
1.010
86,643
-0.04(-3.81%)
Apr 06, 2023
1.020
1.050
1.020
1.050
23,713
+0.02(+1.94%)
Apr 05, 2023
1.020
1.069
1.020
1.030
74,306
+0.00(+0.00%)
Apr 04, 2023
1.050
1.090
1.020
1.030
41,557
-0.04(-3.74%)
Apr 03, 2023
1.050
1.100
1.050
1.070
38,363
+0.00(+0.00%)
Mar 31, 2023
1.010
1.100
1.010
1.070
158,569
+0.04(+4.12%)
Mar 30, 2023
0.9900
1.040
0.9850
1.028
69,236
+0.01(+0.75%)
Mar 29, 2023
1.010
1.050
1.010
1.020
80,324
+0.01(+0.99%)
Mar 28, 2023
1.020
1.050
1.000
1.010
112,313
-0.02(-1.94%)
Mar 27, 2023
1.030
1.050
1.010
1.030
49,897
+0.00(+0.00%)
Mar 24, 2023
1.020
1.050
1.010
1.030
47,567
+0.01(+0.98%)
Mar 23, 2023
1.040
1.060
1.010
1.020
76,095
-0.01(-1.45%)
Mar 22, 2023
1.060
1.090
1.000
1.035
173,041
-0.02(-1.43%)
Mar 21, 2023
1.020
1.170
1.010
1.050
483,361
+0.01(+0.96%)
Mar 20, 2023
1.060
1.077
1.020
1.040
34,180
-0.01(-0.95%)
Mar 17, 2023
1.070
1.090
1.040
1.050
167,482
-0.04(-3.67%)
Mar 16, 2023
1.050
1.100
1.050
1.090
91,516
+0.02(+1.87%)
Mar 15, 2023
1.050
1.080
1.040
1.070
61,666
+0.00(+0.00%)
Mar 14, 2023
1.060
1.080
1.050
1.070
66,709
+0.02(+1.90%)
Mar 13, 2023
1.050
1.080
1.030
1.050
179,038
-0.02(-1.76%)
Mar 10, 2023
1.140
1.140
1.050
1.069
244,468
-0.08(-7.06%)
Mar 09, 2023
1.150
1.160
1.075
1.150
269,461
+0.01(+0.88%)
Mar 08, 2023
1.130
1.149
1.120
1.140
86,550
+0.02(+1.79%)
Mar 07, 2023
1.130
1.150
1.120
1.120
145,585
-0.04(-3.45%)
Mar 06, 2023
1.140
1.160
1.120
1.160
105,872
+0.01(+0.87%)
Mar 03, 2023
1.130
1.150
1.110
1.150
145,655
+0.03(+2.68%)
Mar 02, 2023
1.130
1.168
1.120
1.120
127,488
-0.02(-1.75%)
Mar 01, 2023
1.200
1.200
1.130
1.140
180,884
-0.03(-2.56%)
Feb 28, 2023
1.120
1.178
1.120
1.170
116,681
+0.03(+2.63%)
Feb 27, 2023
1.140
1.160
1.120
1.140
166,325
+0.00(+0.00%)
Feb 24, 2023
1.150
1.180
1.121
1.140
349,985
-0.05(-4.20%)
Feb 23, 2023
1.180
1.240
1.140
1.190
581,398
+0.05(+4.39%)
Feb 22, 2023
1.160
1.170
1.140
1.140
333,807
-0.04(-3.39%)
Feb 21, 2023
1.200
1.210
1.160
1.180
363,617
-0.06(-4.84%)
Feb 17, 2023
1.330
1.330
1.190
1.240
706,924
-0.09(-6.77%)
Feb 16, 2023
1.230
1.330
1.230
1.330
974,736
+0.03(+2.31%)
Feb 15, 2023
1.430
1.430
1.260
1.300
3,080,769
-0.26(-16.67%)
Feb 14, 2023
1.420
1.950
1.380
1.560
90,204,232
+0.39(+33.33%)
Feb 13, 2023
1.160
1.170
1.110
1.170
87,964
+0.02(+1.74%)
Feb 10, 2023
1.170
1.170
1.100
1.150
111,643
-0.03(-2.54%)
Feb 09, 2023
1.210
1.219
1.160
1.180
154,943
-0.02(-1.67%)
Feb 08, 2023
1.200
1.220
1.190
1.200
113,996
-0.03(-2.44%)
Feb 07, 2023
1.260
1.270
1.200
1.230
111,449
-0.03(-2.38%)
Feb 06, 2023
1.230
1.280
1.230
1.260
115,994
+0.02(+1.61%)
Feb 03, 2023
1.260
1.270
1.230
1.240
83,558
-0.01(-0.80%)
Feb 02, 2023
1.270
1.270
1.230
1.250
226,014
+0.00(+0.00%)
Feb 01, 2023
1.200
1.300
1.174
1.250
816,793
+0.02(+1.63%)
Jan 31, 2023
1.290
1.310
1.180
1.230
218,477
-0.06(-4.65%)
Jan 30, 2023
1.320
1.320
1.260
1.290
131,651
+0.00(+0.00%)
Jan 27, 2023
1.330
1.330
1.260
1.290
110,108
+0.01(+0.78%)
Jan 26, 2023
1.370
1.370
1.270
1.280
117,650
-0.03(-2.29%)
Jan 25, 2023
1.300
1.360
1.280
1.310
106,071
+0.01(+0.77%)
Jan 24, 2023
1.330
1.330
1.290
1.300
117,614
-0.03(-2.26%)
Jan 23, 2023
1.340
1.370
1.310
1.330
220,944
-0.04(-2.92%)
Jan 20, 2023
1.250
1.370
1.230
1.370
597,224
+0.12(+9.60%)
Jan 19, 2023
1.170
1.280
1.170
1.250
258,957
+0.04(+3.31%)
Jan 18, 2023
1.180
1.220
1.150
1.210
156,468
+0.03(+2.54%)
Jan 17, 2023
1.220
1.250
1.160
1.180
229,067
-0.07(-5.60%)
Jan 13, 2023
1.250
1.250
1.200
1.250
80,757
+0.01(+0.81%)
Jan 12, 2023
1.260
1.280
1.200
1.240
167,137
-0.05(-3.88%)
Jan 11, 2023
1.260
1.320
1.250
1.290
372,999
+0.03(+2.38%)
Jan 10, 2023
1.140
1.280
1.130
1.260
450,620
+0.11(+10.04%)
Jan 09, 2023
1.160
1.200
1.140
1.145
142,801
-0.01(-1.29%)
Jan 06, 2023
1.140
1.190
1.121
1.160
82,743
-0.01(-0.85%)
Jan 05, 2023
1.120
1.200
1.120
1.170
143,191
+0.02(+1.74%)
Jan 04, 2023
1.120
1.150
1.119
1.150
116,807
+0.03(+2.68%)
Jan 03, 2023
1.110
1.150
1.103
1.120
161,826
+0.02(+1.82%)
Dec 30, 2022
1.040
1.100
1.020
1.100
136,919
+0.03(+2.80%)
Dec 29, 2022
1.000
1.070
0.9988
1.070
295,969
+0.05(+4.90%)
Dec 28, 2022
0.9900
1.060
0.9300
1.020
139,938
+0.01(+0.99%)
Dec 27, 2022
1.030
1.030
0.9853
1.010
115,222
-0.02(-1.94%)
Dec 23, 2022
1.090
1.100
0.9800
1.030
107,609
-0.04(-3.74%)
Dec 22, 2022
1.040
1.100
1.020
1.070
122,001
+0.00(+0.00%)
Dec 21, 2022
1.040
1.090
0.9900
1.070
88,754
+0.03(+2.88%)
Dec 20, 2022
1.060
1.090
1.040
1.040
84,106
+0.00(+0.00%)
Dec 19, 2022
1.090
1.090
1.020
1.040
170,441
-0.05(-4.59%)
Dec 16, 2022
1.180
1.180
1.070
1.090
199,625
-0.08(-6.84%)
Dec 15, 2022
1.180
1.250
1.151
1.170
120,249
-0.02(-1.68%)
Dec 14, 2022
1.210
1.260
1.180
1.190
103,509
-0.05(-4.03%)
Dec 13, 2022
1.300
1.317
1.210
1.240
179,156
-0.06(-4.62%)
Dec 12, 2022
1.240
1.340
1.213
1.300
451,419
+0.06(+4.84%)
Dec 09, 2022
1.150
1.300
1.150
1.240
483,906
+0.08(+6.90%)
Dec 08, 2022
1.210
1.217
1.152
1.160
148,226
+0.01(+0.87%)
Dec 07, 2022
1.210
1.210
1.120
1.150
81,652
-0.01(-0.86%)
Dec 06, 2022
1.320
1.320
1.115
1.160
321,167
-0.10(-7.94%)
Dec 05, 2022
1.310
1.340
1.230
1.260
220,379
-0.04(-3.08%)
Dec 02, 2022
1.290
1.320
1.250
1.300
175,198
+0.03(+1.96%)
Dec 01, 2022
1.270
1.340
1.250
1.275
510,894
+0.00(+0.39%)
Nov 30, 2022
1.170
1.280
1.170
1.270
133,373
+0.06(+4.96%)
Nov 29, 2022
1.230
1.255
1.161
1.210
177,899
-0.02(-1.63%)
Nov 28, 2022
1.180
1.310
1.141
1.230
314,972
+0.02(+1.65%)
Nov 25, 2022
1.240
1.280
1.210
1.210
92,619
-0.03(-2.42%)
Nov 23, 2022
1.240
1.284
1.170
1.240
284,307
+0.01(+0.81%)
Nov 22, 2022
1.210
1.320
1.150
1.230
796,551
-0.05(-3.91%)
Nov 21, 2022
1.250
1.430
1.200
1.280
5,687,423
+0.14(+12.28%)
Nov 18, 2022
1.140
1.180
1.110
1.140
103,310
+0.00(+0.00%)
Nov 17, 2022
1.190
1.190
1.110
1.140
208,601
-0.08(-6.56%)
Nov 16, 2022
1.400
1.400
1.190
1.220
231,699
-0.13(-9.62%)
Nov 15, 2022
1.410
1.470
1.305
1.350
401,408
-0.11(-7.54%)
Nov 14, 2022
1.360
1.470
1.140
1.460
1,014,450
+0.09(+6.57%)
Nov 11, 2022
1.050
1.410
1.020
1.370
2,059,346
+0.30(+28.04%)
Nov 10, 2022
1.210
1.210
0.9605
1.070
6,286,037
+0.15(+16.32%)
Nov 09, 2022
1.080
1.080
0.9100
0.9199
231,825
-0.14(-13.22%)
Nov 08, 2022
1.110
1.150
1.050
1.060
234,628
-0.07(-6.19%)
Nov 07, 2022
1.150
1.150
1.100
1.130
79,541
-0.02(-1.74%)
Nov 04, 2022
1.230
1.230
1.110
1.150
262,151
-0.04(-3.36%)
Nov 03, 2022
1.200
1.234
1.180
1.190
138,483
-0.04(-3.25%)
Nov 02, 2022
1.270
1.270
1.210
1.230
105,513
-0.02(-1.60%)
Nov 01, 2022
1.280
1.280
1.225
1.250
112,811
+0.01(+0.81%)
Oct 31, 2022
1.250
1.260
1.200
1.240
123,340
+0.02(+1.64%)
Oct 28, 2022
1.260
1.280
1.210
1.220
190,464
-0.04(-3.17%)
Oct 27, 2022
1.230
1.270
1.226
1.260
145,020
+0.03(+2.44%)
Oct 26, 2022
1.230
1.290
1.220
1.230
168,244
+0.00(+0.00%)
Oct 25, 2022
1.150
1.250
1.120
1.230
244,804
+0.06(+5.13%)
Oct 24, 2022
1.270
1.270
1.170
1.170
251,030
-0.08(-6.40%)
Oct 21, 2022
1.230
1.300
1.210
1.250
263,529
+0.01(+0.81%)
Oct 20, 2022
1.230
1.300
1.220
1.240
268,072
-0.04(-3.13%)
Oct 19, 2022
1.240
1.280
1.240
1.280
280,076
-0.01(-0.78%)
Oct 18, 2022
1.370
1.380
1.230
1.290
638,662
-0.01(-0.77%)
Oct 17, 2022
1.240
1.320
1.200
1.300
589,904
+0.04(+3.17%)
Oct 14, 2022
1.410
1.440
1.250
1.260
820,559
-0.16(-11.27%)
Oct 13, 2022
1.390
1.540
1.340
1.420
1,121,007
+0.01(+0.71%)
Oct 12, 2022
1.580
1.590
1.370
1.410
1,376,127
-0.18(-11.32%)
Oct 11, 2022
1.680
1.810
1.520
1.590
2,157,086
-0.10(-5.92%)
Oct 10, 2022
1.670
1.760
1.620
1.690
510,583
-0.01(-0.59%)
Oct 07, 2022
1.760
1.770
1.610
1.700
857,140
-0.07(-3.95%)
Oct 06, 2022
1.800
2.100
1.750
1.770
2,374,708
-0.02(-1.12%)
Oct 05, 2022
1.750
1.860
1.720
1.790
200,152
+0.00(+0.00%)
Oct 04, 2022
1.710
1.820
1.710
1.790
219,557
+0.09(+5.29%)
Oct 03, 2022
1.790
1.790
1.660
1.700
145,225
-0.01(-0.58%)
Sep 30, 2022
1.710
1.760
1.690
1.710
141,517
-0.01(-0.58%)
Sep 29, 2022
1.810
1.818
1.680
1.720
260,731
-0.12(-6.52%)
Sep 28, 2022
1.770
1.879
1.770
1.840
297,969
+0.06(+3.37%)
Sep 27, 2022
1.770
1.900
1.740
1.780
655,409
+0.03(+1.71%)
Sep 26, 2022
1.760
1.830
1.720
1.750
222,462
-0.03(-1.69%)
Sep 23, 2022
1.850
1.890
1.770
1.780
343,467
-0.10(-5.32%)
Sep 22, 2022
1.960
1.980
1.838
1.880
276,117
-0.12(-6.00%)
Sep 21, 2022
2.110
2.180
2.000
2.000
358,672
-0.18(-8.26%)
Sep 20, 2022
2.560
2.580
2.150
2.180
687,064
-0.35(-13.83%)
Sep 19, 2022
2.570
2.660
2.520
2.530
208,968
-0.12(-4.53%)
Sep 16, 2022
2.650
2.739
2.520
2.650
512,958
-0.09(-3.28%)
Sep 15, 2022
2.720
2.850
2.700
2.740
719,222
-0.05(-1.79%)
Sep 14, 2022
2.670
2.890
2.610
2.790
496,305
+0.05(+1.82%)
Sep 13, 2022
2.820
2.830
2.710
2.740
504,534
-0.17(-5.84%)
Sep 12, 2022
2.850
2.990
2.790
2.910
281,463
+0.01(+0.34%)
Sep 09, 2022
2.820
2.980
2.780
2.900
370,503
+0.10(+3.57%)
Sep 08, 2022
2.840
2.889
2.730
2.800
298,812
-0.07(-2.44%)
Sep 07, 2022
2.620
2.910
2.600
2.870
553,083
+0.14(+5.13%)
Sep 06, 2022
2.720
2.790
2.560
2.730
669,738
-0.04(-1.44%)
Sep 02, 2022
2.890
3.020
2.770
2.770
877,186
+0.03(+1.09%)
Sep 01, 2022
3.060
3.130
2.670
2.740
854,812
-0.41(-13.02%)
Aug 31, 2022
3.030
3.250
2.980
3.150
1,188,885
-0.19(-5.69%)
Aug 30, 2022
3.190
3.640
2.900
3.340
14,447,995
+0.49(+17.19%)
Aug 29, 2022
2.620
2.930
2.620
2.850
2,152,085
+0.16(+5.95%)
Aug 26, 2022
2.820
2.940
2.660
2.690
771,798
-0.22(-7.56%)
Aug 25, 2022
3.200
3.340
2.890
2.910
1,382,350
-0.34(-10.46%)
Aug 24, 2022
3.240
3.521
3.140
3.250
1,270,144
-0.02(-0.61%)
Aug 23, 2022
3.410
3.580
3.100
3.270
1,679,165
-0.21(-6.03%)
Aug 22, 2022
4.170
4.300
3.450
3.480
3,608,341
-0.31(-8.18%)
Aug 19, 2022
4.160
4.870
3.560
3.790
7,393,290
-0.50(-11.55%)
Aug 18, 2022
5.140
6.280
4.130
4.285
22,907,328
-3.35(-43.91%)
Aug 17, 2022
3.500
8.000
3.490
7.640
153,932,704
+5.09(+199.61%)
Aug 16, 2022
2.440
2.640
2.370
2.550
959,659
+0.11(+4.51%)
Aug 15, 2022
2.380
2.530
2.310
2.440
899,482
+0.06(+2.52%)
Aug 12, 2022
2.380
2.460
2.360
2.380
183,077
-0.02(-0.83%)
Aug 11, 2022
2.470
2.580
2.380
2.400
339,163
-0.06(-2.44%)
Aug 10, 2022
2.530
2.530
2.400
2.460
154,469
-0.03(-1.20%)
Aug 09, 2022
2.440
2.520
2.360
2.490
365,113
-0.07(-2.73%)
Aug 08, 2022
2.420
2.690
2.320
2.560
576,033
+0.12(+4.92%)
Aug 05, 2022
2.650
2.740
2.391
2.440
691,734
-0.31(-11.27%)
Aug 04, 2022
2.530
3.000
2.440
2.750
1,116,919
+0.18(+7.00%)
Aug 03, 2022
2.490
2.660
2.430
2.570
646,720
+0.16(+6.64%)
Aug 02, 2022
2.610
2.720
2.370
2.410
920,642
-0.24(-9.06%)
Aug 01, 2022
3.260
3.290
2.560
2.650
1,313,712
-0.70(-20.90%)
Jul 29, 2022
3.050
3.480
3.020
3.350
3,342,588
+0.38(+12.79%)
Jul 28, 2022
2.710
3.051
2.510
2.970
4,288,599
-0.17(-5.41%)
Jul 27, 2022
3.500
4.040
3.020
3.140
82,852,208
+1.09(+53.17%)
Jul 26, 2022
1.890
2.370
1.830
2.050
1,711,459
+0.16(+8.47%)
Jul 25, 2022
1.910
1.930
1.830
1.890
143,989
-0.02(-1.05%)
Jul 22, 2022
2.060
2.062
1.840
1.910
183,404
-0.14(-6.83%)
Jul 21, 2022
2.050
2.170
1.950
2.050
372,360
-0.06(-2.84%)
Jul 20, 2022
1.920
2.370
1.900
2.110
1,673,432
+0.16(+8.21%)
Jul 19, 2022
1.870
1.980
1.820
1.950
285,676
+0.05(+2.63%)
Jul 18, 2022
1.850
1.910
1.840
1.900
138,250
+0.05(+2.70%)
Jul 15, 2022
1.840
1.910
1.800
1.850
148,978
+0.00(+0.00%)
Jul 14, 2022
2.040
2.040
1.850
1.850
333,233
-0.19(-9.31%)
Jul 13, 2022
2.030
2.120
1.990
2.040
278,531
-0.05(-2.39%)
Jul 12, 2022
2.170
2.220
2.040
2.090
305,642
-0.09(-4.13%)
Jul 11, 2022
2.210
2.360
2.110
2.180
504,647
-0.04(-1.80%)
Jul 08, 2022
2.260
2.340
2.170
2.220
238,416
-0.08(-3.48%)
Jul 07, 2022
2.080
2.430
2.080
2.300
972,490
+0.18(+8.49%)
Jul 06, 2022
2.330
2.340
2.100
2.120
182,466
-0.23(-9.79%)
Jul 05, 2022
2.130
2.360
2.030
2.350
246,462
+0.20(+9.30%)
Jul 01, 2022
2.150
2.200
2.050
2.150
121,132
+0.02(+0.94%)
Jun 30, 2022
2.180
2.190
2.070
2.130
169,077
-0.06(-2.52%)
Jun 29, 2022
2.300
2.337
2.170
2.185
134,491
-0.13(-5.82%)
Jun 28, 2022
2.520
2.590
2.250
2.320
308,523
-0.19(-7.57%)
Jun 27, 2022
2.660
2.660
2.450
2.510
307,587
-0.04(-1.57%)
Jun 24, 2022
2.390
2.550
2.330
2.550
671,748
+0.19(+8.05%)
Jun 23, 2022
2.250
2.370
2.160
2.360
623,725
+0.16(+7.27%)
Jun 22, 2022
2.270
2.440
2.200
2.200
368,583
-0.16(-6.78%)
Jun 21, 2022
2.530
2.626
2.360
2.360
359,935
-0.10(-4.07%)
Jun 17, 2022
2.460
2.900
2.460
2.460
681,576
+0.00(+0.00%)
Jun 16, 2022
2.680
2.740
2.460
2.460
560,775
-0.34(-12.14%)
Jun 15, 2022
2.580
3.000
2.580
2.800
1,994,885
+0.20(+7.69%)
Jun 14, 2022
2.750
2.910
2.600
2.600
222,595
-0.20(-7.14%)
Jun 13, 2022
3.050
3.120
2.800
2.800
280,141
-0.45(-13.85%)
Jun 10, 2022
3.330
3.400
3.228
3.250
187,925
-0.12(-3.56%)
Jun 09, 2022
3.700
3.720
3.340
3.370
329,834
-0.40(-10.61%)
Jun 08, 2022
3.500
3.970
3.480
3.770
601,175
+0.30(+8.65%)
Jun 07, 2022
3.560
3.610
3.370
3.470
315,899
-0.18(-4.93%)
Jun 06, 2022
3.860
3.940
3.580
3.650
341,610
-0.20(-5.19%)
Jun 03, 2022
3.980
4.090
3.800
3.850
336,566
-0.11(-2.78%)
Jun 02, 2022
4.080
4.286
3.900
3.960
776,948
-0.10(-2.46%)
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.