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
Igm Biosciences Inc
(NQ:
IGMS
)
9.550
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 24, 2024
10.31
10.37
9.440
9.550
196,359
-0.49(-4.93%)
May 23, 2024
11.48
11.60
9.890
10.04
549,280
-1.43(-12.42%)
May 22, 2024
9.250
12.31
9.000
11.47
3,179,882
+3.06(+36.39%)
May 21, 2024
8.300
8.620
8.040
8.410
416,095
+0.04(+0.48%)
May 20, 2024
9.270
9.427
8.300
8.370
200,211
-0.85(-9.22%)
May 17, 2024
9.360
9.695
9.015
9.220
82,373
-0.07(-0.75%)
May 16, 2024
9.500
9.665
9.140
9.290
132,987
-0.20(-2.11%)
May 15, 2024
9.530
10.03
9.223
9.490
373,760
+0.29(+3.15%)
May 14, 2024
9.360
9.842
9.085
9.200
148,950
-0.07(-0.76%)
May 13, 2024
9.540
10.13
9.080
9.270
321,004
-0.07(-0.75%)
May 10, 2024
10.16
10.64
9.330
9.340
242,757
-0.78(-7.71%)
May 09, 2024
8.980
10.25
8.738
10.12
231,609
+0.78(+8.35%)
May 08, 2024
9.720
9.775
9.153
9.340
200,311
-0.59(-5.94%)
May 07, 2024
10.02
10.27
9.830
9.930
263,284
-0.10(-1.00%)
May 06, 2024
9.850
10.31
9.640
10.03
163,376
-0.04(-0.40%)
May 03, 2024
9.730
10.19
9.720
10.07
182,448
+0.64(+6.79%)
May 02, 2024
9.670
9.670
9.090
9.430
190,571
-0.05(-0.53%)
May 01, 2024
9.630
10.19
9.383
9.480
187,893
-0.15(-1.56%)
Apr 30, 2024
9.500
9.860
9.150
9.630
248,638
-0.07(-0.72%)
Apr 29, 2024
9.460
10.47
9.380
9.700
599,162
+0.30(+3.19%)
Apr 26, 2024
7.740
9.480
7.410
9.400
468,943
+1.75(+22.88%)
Apr 25, 2024
7.760
7.760
6.390
7.650
546,460
-0.31(-3.89%)
Apr 24, 2024
7.760
8.660
7.750
7.960
693,446
+0.26(+3.38%)
Apr 23, 2024
6.790
7.850
6.790
7.700
413,498
+0.95(+14.07%)
Apr 22, 2024
7.250
7.250
6.700
6.750
238,718
-0.45(-6.25%)
Apr 19, 2024
7.350
7.430
7.040
7.200
219,365
-0.21(-2.83%)
Apr 18, 2024
8.010
8.266
7.120
7.410
446,866
-0.72(-8.86%)
Apr 17, 2024
9.370
9.370
8.050
8.130
252,207
-1.07(-11.63%)
Apr 16, 2024
9.180
9.560
8.990
9.200
140,343
-0.21(-2.23%)
Apr 15, 2024
9.140
9.790
8.930
9.410
185,549
+0.25(+2.73%)
Apr 12, 2024
8.320
9.300
8.283
9.160
321,381
+0.80(+9.57%)
Apr 11, 2024
8.270
8.400
8.090
8.360
232,692
+0.18(+2.20%)
Apr 10, 2024
8.740
8.740
7.930
8.180
238,041
-0.56(-6.41%)
Apr 09, 2024
8.810
9.070
8.640
8.740
170,556
-0.02(-0.23%)
Apr 08, 2024
8.860
9.140
8.605
8.760
125,594
+0.00(+0.00%)
Apr 05, 2024
8.750
9.110
8.590
8.760
98,674
-0.13(-1.46%)
Apr 04, 2024
9.210
9.520
8.860
8.890
126,699
-0.14(-1.55%)
Apr 03, 2024
9.330
9.330
8.660
9.030
138,812
-0.11(-1.20%)
Apr 02, 2024
9.270
9.360
8.950
9.140
142,102
-0.31(-3.28%)
Apr 01, 2024
10.47
10.85
9.310
9.450
270,688
-0.20(-2.07%)
Mar 28, 2024
9.280
9.710
9.201
9.650
244,280
+0.38(+4.10%)
Mar 27, 2024
8.790
9.410
8.650
9.270
264,843
+0.59(+6.80%)
Mar 26, 2024
8.780
9.092
8.210
8.680
592,532
-0.03(-0.34%)
Mar 25, 2024
10.35
10.57
8.625
8.710
334,231
-1.58(-15.35%)
Mar 22, 2024
10.28
10.57
10.14
10.29
137,058
+0.06(+0.59%)
Mar 21, 2024
9.820
10.27
9.640
10.23
154,687
+0.37(+3.75%)
Mar 20, 2024
9.920
10.20
9.675
9.860
248,280
-0.06(-0.60%)
Mar 19, 2024
10.25
10.43
9.850
9.920
131,209
-0.52(-4.98%)
Mar 18, 2024
10.49
10.92
10.30
10.44
173,737
-0.20(-1.88%)
Mar 15, 2024
10.06
10.69
10.02
10.64
360,526
+0.44(+4.31%)
Mar 14, 2024
9.820
10.43
9.670
10.20
317,206
+0.25(+2.51%)
Mar 13, 2024
10.00
10.17
9.620
9.950
300,336
+0.00(+0.00%)
Mar 12, 2024
11.18
11.18
9.700
9.950
383,797
-0.50(-4.78%)
Mar 11, 2024
12.60
12.62
10.29
10.45
367,330
-2.06(-16.47%)
Mar 08, 2024
12.39
13.59
12.17
12.51
349,962
+0.38(+3.13%)
Mar 07, 2024
12.22
12.51
11.94
12.13
113,184
-0.09(-0.74%)
Mar 06, 2024
12.28
12.63
11.86
12.22
162,886
+0.13(+1.08%)
Mar 05, 2024
12.19
12.93
11.73
12.09
163,315
-0.16(-1.31%)
Mar 04, 2024
12.81
12.81
11.52
12.25
219,815
-0.40(-3.16%)
Mar 01, 2024
12.70
13.78
12.56
12.65
376,202
+0.02(+0.16%)
Feb 29, 2024
14.01
14.45
12.51
12.63
184,462
-1.06(-7.74%)
Feb 28, 2024
14.03
14.56
13.51
13.69
97,382
-0.52(-3.66%)
Feb 27, 2024
14.37
14.96
13.91
14.21
223,908
+0.28(+2.01%)
Feb 26, 2024
12.75
14.25
12.75
13.93
194,445
+0.99(+7.65%)
Feb 23, 2024
12.93
13.67
12.50
12.94
282,830
+0.13(+1.01%)
Feb 22, 2024
13.51
14.18
12.50
12.81
465,500
-0.69(-5.11%)
Feb 21, 2024
15.99
16.09
13.43
13.50
293,453
-2.58(-16.04%)
Feb 20, 2024
17.23
17.70
16.01
16.08
223,115
-1.28(-7.37%)
Feb 16, 2024
15.37
17.48
15.06
17.36
273,749
+1.96(+12.73%)
Feb 15, 2024
15.30
16.09
14.97
15.40
455,610
+0.45(+3.01%)
Feb 14, 2024
15.47
16.28
14.92
14.95
265,283
-0.30(-1.97%)
Feb 13, 2024
16.60
17.21
14.87
15.25
519,854
-2.07(-11.95%)
Feb 12, 2024
14.75
17.49
14.51
17.32
1,511,789
+2.82(+19.45%)
Feb 09, 2024
14.48
15.92
14.24
14.50
477,440
+1.55(+11.97%)
Feb 08, 2024
11.11
13.20
10.98
12.95
218,615
+1.97(+17.94%)
Feb 07, 2024
11.95
12.02
10.75
10.98
95,412
-1.02(-8.50%)
Feb 06, 2024
11.95
12.76
11.85
12.00
133,682
+0.05(+0.42%)
Feb 05, 2024
11.30
12.07
11.10
11.95
127,981
+0.46(+4.00%)
Feb 02, 2024
11.25
11.68
10.83
11.49
134,810
+0.11(+0.97%)
Feb 01, 2024
10.57
11.52
10.28
11.38
166,719
+0.86(+8.17%)
Jan 31, 2024
9.770
11.08
9.770
10.52
142,169
+0.74(+7.57%)
Jan 30, 2024
10.71
10.71
9.720
9.780
169,996
-0.96(-8.94%)
Jan 29, 2024
10.62
11.07
10.43
10.74
150,724
+0.11(+1.03%)
Jan 26, 2024
10.76
10.91
10.35
10.63
162,343
-0.05(-0.47%)
Jan 25, 2024
11.98
12.17
10.54
10.68
213,331
-1.07(-9.11%)
Jan 24, 2024
12.12
12.60
11.69
11.75
236,781
-0.21(-1.76%)
Jan 23, 2024
11.21
12.15
10.79
11.96
354,427
+0.89(+8.04%)
Jan 22, 2024
10.57
11.15
10.47
11.07
149,850
+0.55(+5.23%)
Jan 19, 2024
10.29
10.90
10.05
10.52
228,870
+0.16(+1.54%)
Jan 18, 2024
9.990
10.50
9.540
10.36
433,513
+0.43(+4.33%)
Jan 17, 2024
9.550
9.970
9.170
9.930
308,741
+0.40(+4.20%)
Jan 16, 2024
10.95
10.95
9.080
9.530
370,748
-1.41(-12.89%)
Jan 12, 2024
10.94
11.50
10.88
10.94
156,622
-0.02(-0.18%)
Jan 11, 2024
11.03
11.27
10.38
10.96
314,295
-0.10(-0.95%)
Jan 10, 2024
11.64
12.30
10.60
11.06
422,872
-0.59(-5.02%)
Jan 09, 2024
10.99
12.50
10.80
11.65
553,109
+0.56(+5.05%)
Jan 08, 2024
10.15
11.48
9.520
11.09
604,909
+0.98(+9.69%)
Jan 05, 2024
8.680
10.21
8.320
10.11
520,470
+1.27(+14.37%)
Jan 04, 2024
8.680
9.050
8.380
8.840
290,503
+0.16(+1.84%)
Jan 03, 2024
8.570
9.147
8.480
8.680
262,186
+0.00(+0.00%)
Jan 02, 2024
8.300
9.020
8.135
8.680
197,600
+0.37(+4.45%)
Dec 29, 2023
8.920
8.920
8.200
8.310
207,517
-0.48(-5.46%)
Dec 28, 2023
8.290
8.990
8.270
8.790
200,045
+0.45(+5.40%)
Dec 27, 2023
8.550
8.701
8.150
8.340
170,836
-0.16(-1.88%)
Dec 26, 2023
8.490
8.700
8.270
8.500
181,352
+0.14(+1.67%)
Dec 22, 2023
8.790
9.490
8.290
8.360
313,880
-0.27(-3.13%)
Dec 21, 2023
7.900
8.670
7.900
8.630
368,097
+0.77(+9.80%)
Dec 20, 2023
7.750
8.170
7.529
7.860
387,518
+0.08(+1.03%)
Dec 19, 2023
7.450
8.250
7.450
7.780
501,871
+0.37(+4.99%)
Dec 18, 2023
7.200
7.840
7.030
7.410
560,122
+0.81(+12.27%)
Dec 15, 2023
6.230
6.600
5.900
6.600
797,432
+0.10(+1.54%)
Dec 14, 2023
6.420
6.825
6.310
6.500
455,762
+0.21(+3.34%)
Dec 13, 2023
5.930
6.295
5.580
6.290
331,573
+0.32(+5.36%)
Dec 12, 2023
6.190
6.190
5.650
5.970
224,282
-0.23(-3.71%)
Dec 11, 2023
6.560
6.695
6.170
6.200
140,675
-0.45(-6.77%)
Dec 08, 2023
7.000
7.100
6.430
6.650
390,330
-0.35(-5.00%)
Dec 07, 2023
6.330
7.080
6.230
7.000
309,182
+0.52(+8.02%)
Dec 06, 2023
6.530
6.840
6.010
6.480
317,380
+0.05(+0.78%)
Dec 05, 2023
5.790
6.560
5.610
6.430
379,191
+0.54(+9.17%)
Dec 04, 2023
6.230
6.585
5.830
5.890
260,362
-0.33(-5.23%)
Dec 01, 2023
6.730
6.730
6.038
6.215
541,064
-0.53(-7.79%)
Nov 30, 2023
6.770
7.070
6.502
6.740
636,452
+0.05(+0.75%)
Nov 29, 2023
5.840
6.857
5.790
6.690
410,762
+0.89(+15.34%)
Nov 28, 2023
5.050
5.820
4.720
5.800
402,305
+0.72(+14.17%)
Nov 27, 2023
5.330
5.480
4.950
5.080
177,987
-0.25(-4.69%)
Nov 24, 2023
5.480
5.680
5.280
5.330
31,370
-0.09(-1.66%)
Nov 22, 2023
5.740
5.760
5.360
5.420
138,798
-0.28(-4.91%)
Nov 21, 2023
5.900
6.010
5.590
5.700
182,397
-0.28(-4.68%)
Nov 20, 2023
6.010
6.828
5.860
5.980
535,760
-0.03(-0.50%)
Nov 17, 2023
5.850
6.043
5.542
6.010
183,279
+0.25(+4.34%)
Nov 16, 2023
5.970
6.210
5.591
5.760
330,724
-0.14(-2.37%)
Nov 15, 2023
4.830
6.019
4.810
5.900
441,821
+1.06(+21.90%)
Nov 14, 2023
5.020
5.343
4.550
4.840
374,143
+0.19(+4.09%)
Nov 13, 2023
4.480
4.660
4.320
4.650
147,255
+0.14(+3.10%)
Nov 10, 2023
4.520
4.690
4.120
4.510
185,246
+0.04(+0.89%)
Nov 09, 2023
5.180
5.250
4.420
4.470
236,591
-0.72(-13.87%)
Nov 08, 2023
5.360
5.360
4.935
5.190
290,104
-0.21(-3.89%)
Nov 07, 2023
4.940
5.440
4.920
5.400
286,520
+0.51(+10.43%)
Nov 06, 2023
4.940
5.350
4.710
4.890
764,779
-0.05(-1.01%)
Nov 03, 2023
4.780
5.130
4.780
4.940
397,651
+0.21(+4.44%)
Nov 02, 2023
4.320
4.840
4.270
4.730
418,043
+0.53(+12.62%)
Nov 01, 2023
3.940
4.270
3.810
4.200
746,977
+0.26(+6.60%)
Oct 31, 2023
4.120
4.290
3.890
3.940
443,071
-0.20(-4.83%)
Oct 30, 2023
4.150
4.260
4.060
4.140
395,577
+0.02(+0.49%)
Oct 27, 2023
4.470
4.595
3.950
4.120
416,218
-0.30(-6.79%)
Oct 26, 2023
4.450
4.740
4.340
4.420
202,859
-0.07(-1.56%)
Oct 25, 2023
4.670
4.710
4.260
4.490
244,388
-0.22(-4.67%)
Oct 24, 2023
4.470
4.840
4.420
4.710
175,600
+0.26(+5.84%)
Oct 23, 2023
4.340
4.580
4.200
4.450
305,555
+0.09(+2.06%)
Oct 20, 2023
4.470
4.750
4.260
4.360
359,745
-0.13(-2.90%)
Oct 19, 2023
4.430
4.680
4.360
4.490
256,385
+0.05(+1.13%)
Oct 18, 2023
4.490
4.680
4.380
4.440
294,835
-0.08(-1.77%)
Oct 17, 2023
4.410
4.700
4.410
4.520
266,307
+0.08(+1.80%)
Oct 16, 2023
4.460
4.490
4.100
4.440
366,549
+0.03(+0.68%)
Oct 13, 2023
4.690
4.720
4.350
4.410
364,799
-0.26(-5.57%)
Oct 12, 2023
4.870
5.000
4.450
4.670
486,988
-0.21(-4.30%)
Oct 11, 2023
5.140
5.270
4.620
4.880
439,103
-0.23(-4.50%)
Oct 10, 2023
5.450
5.610
5.100
5.110
552,570
-0.35(-6.41%)
Oct 09, 2023
5.880
5.929
5.380
5.460
419,759
-0.52(-8.70%)
Oct 06, 2023
6.589
6.589
5.950
5.980
298,776
-0.45(-7.00%)
Oct 05, 2023
6.000
6.500
5.950
6.430
195,062
+0.43(+7.26%)
Oct 04, 2023
6.610
7.009
5.910
5.995
458,561
-0.71(-10.66%)
Oct 03, 2023
7.200
7.370
6.640
6.710
385,817
-0.51(-7.06%)
Oct 02, 2023
8.310
8.330
7.160
7.220
349,680
-1.13(-13.53%)
Sep 29, 2023
8.050
8.560
8.020
8.350
323,316
+0.34(+4.24%)
Sep 28, 2023
7.950
8.170
7.700
8.010
190,574
+0.07(+0.88%)
Sep 27, 2023
7.760
7.970
7.681
7.940
157,090
+0.22(+2.85%)
Sep 26, 2023
7.220
7.960
7.215
7.720
200,110
+0.40(+5.46%)
Sep 25, 2023
7.260
7.390
7.300
7.320
137,532
+0.04(+0.55%)
Sep 22, 2023
7.480
7.500
6.950
7.280
287,574
-0.18(-2.41%)
Sep 21, 2023
6.890
7.660
6.630
7.460
432,287
+0.49(+7.03%)
Sep 20, 2023
7.290
7.306
6.940
6.970
208,707
-0.28(-3.86%)
Sep 19, 2023
7.240
7.620
7.181
7.250
268,302
+0.01(+0.14%)
Sep 18, 2023
7.340
7.510
6.890
7.240
217,044
-0.12(-1.63%)
Sep 15, 2023
7.380
7.390
7.000
7.360
636,323
+0.15(+2.08%)
Sep 14, 2023
7.190
7.340
7.130
7.210
130,685
+0.02(+0.28%)
Sep 13, 2023
7.560
7.740
7.185
7.190
224,313
-0.34(-4.52%)
Sep 12, 2023
7.610
7.749
7.390
7.530
181,278
-0.14(-1.83%)
Sep 11, 2023
7.570
8.170
7.390
7.670
214,766
+0.17(+2.27%)
Sep 08, 2023
7.190
7.530
6.980
7.500
242,489
+0.30(+4.17%)
Sep 07, 2023
6.600
7.220
6.450
7.200
379,360
+0.54(+8.11%)
Sep 06, 2023
6.720
6.860
6.460
6.660
278,153
-0.04(-0.60%)
Sep 05, 2023
6.940
7.270
6.670
6.700
308,770
-0.27(-3.87%)
Sep 01, 2023
7.190
7.460
6.930
6.970
207,178
-0.18(-2.52%)
Aug 31, 2023
7.320
7.469
7.058
7.150
149,643
-0.17(-2.32%)
Aug 30, 2023
7.380
7.490
7.260
7.320
108,249
-0.06(-0.81%)
Aug 29, 2023
7.200
7.440
7.200
7.380
104,949
+0.16(+2.22%)
Aug 28, 2023
7.500
7.660
7.030
7.220
131,541
-0.23(-3.09%)
Aug 25, 2023
7.570
7.600
7.220
7.450
142,363
-0.11(-1.46%)
Aug 24, 2023
7.930
7.930
7.500
7.560
105,957
-0.36(-4.55%)
Aug 23, 2023
8.150
8.335
7.890
7.920
132,758
-0.23(-2.82%)
Aug 22, 2023
8.300
8.340
7.940
8.150
266,572
-0.13(-1.57%)
Aug 21, 2023
7.770
8.300
7.710
8.280
177,527
+0.54(+6.98%)
Aug 18, 2023
7.400
7.860
7.310
7.740
235,001
+0.24(+3.20%)
Aug 17, 2023
7.440
7.500
7.130
7.500
284,495
+0.14(+1.90%)
Aug 16, 2023
7.740
8.079
7.340
7.360
205,503
-0.44(-5.64%)
Aug 15, 2023
8.250
8.250
7.650
7.800
157,988
-0.19(-2.38%)
Aug 14, 2023
8.050
8.060
7.570
7.990
230,238
+0.01(+0.13%)
Aug 11, 2023
8.030
8.400
7.950
7.980
179,301
+0.12(+1.53%)
Aug 10, 2023
7.940
8.040
7.780
7.860
159,710
+0.00(+0.00%)
Aug 09, 2023
8.090
8.190
7.650
7.860
272,628
-0.26(-3.20%)
Aug 08, 2023
7.940
8.130
7.635
8.120
359,035
+0.09(+1.12%)
Aug 07, 2023
8.870
9.000
7.940
8.030
467,313
-1.03(-11.37%)
Aug 04, 2023
9.550
9.700
8.980
9.060
324,672
-0.44(-4.63%)
Aug 03, 2023
9.750
9.939
9.370
9.500
201,265
-0.25(-2.56%)
Aug 02, 2023
10.26
10.26
9.360
9.750
334,641
-0.61(-5.89%)
Aug 01, 2023
10.56
10.56
10.08
10.36
84,746
-0.28(-2.63%)
Jul 31, 2023
10.55
10.68
10.29
10.64
81,064
+0.11(+1.04%)
Jul 28, 2023
10.02
10.88
10.02
10.53
252,324
+0.59(+5.94%)
Jul 27, 2023
10.42
10.42
9.830
9.940
204,029
-0.38(-3.68%)
Jul 26, 2023
9.850
10.41
9.790
10.32
198,107
+0.43(+4.35%)
Jul 25, 2023
9.920
10.04
9.680
9.890
83,341
-0.04(-0.40%)
Jul 24, 2023
10.18
10.18
9.750
9.930
157,877
-0.25(-2.46%)
Jul 21, 2023
10.06
10.32
9.793
10.18
128,400
+0.24(+2.41%)
Jul 20, 2023
10.40
10.49
9.805
9.940
155,505
-0.57(-5.42%)
Jul 19, 2023
10.40
10.91
10.40
10.51
175,178
+0.17(+1.64%)
Jul 18, 2023
10.26
10.59
10.17
10.34
161,431
+0.09(+0.88%)
Jul 17, 2023
10.00
10.59
9.902
10.25
192,444
+0.25(+2.50%)
Jul 14, 2023
9.910
10.17
9.670
10.00
195,292
+0.09(+0.91%)
Jul 13, 2023
10.40
10.57
9.730
9.910
322,110
-0.48(-4.62%)
Jul 12, 2023
10.66
10.96
10.21
10.39
256,281
-0.08(-0.76%)
Jul 11, 2023
10.55
10.55
10.13
10.47
185,537
-0.08(-0.76%)
Jul 10, 2023
9.890
10.92
9.711
10.55
296,892
+0.71(+7.22%)
Jul 07, 2023
9.210
10.00
9.210
9.840
273,409
+0.59(+6.38%)
Jul 06, 2023
9.530
9.590
9.040
9.250
303,537
-0.20(-2.12%)
Jul 05, 2023
9.560
9.649
9.170
9.450
316,275
+0.21(+2.27%)
Jul 03, 2023
9.230
9.550
9.100
9.240
87,794
+0.01(+0.11%)
Jun 30, 2023
9.430
9.890
9.000
9.230
543,259
-0.19(-2.02%)
Jun 29, 2023
9.490
9.600
8.990
9.420
1,046,435
+0.44(+4.90%)
Jun 28, 2023
9.000
9.150
8.710
8.980
339,134
-0.05(-0.55%)
Jun 27, 2023
9.110
9.185
8.710
9.030
415,203
+0.01(+0.11%)
Jun 26, 2023
9.370
9.370
8.780
9.020
480,619
-0.46(-4.85%)
Jun 23, 2023
9.440
10.38
9.300
9.480
1,152,555
-0.05(-0.52%)
Jun 22, 2023
9.090
10.44
8.885
9.530
2,272,280
+0.67(+7.62%)
Jun 21, 2023
9.340
9.423
8.505
8.855
491,637
-0.51(-5.50%)
Jun 20, 2023
9.660
9.857
9.310
9.370
367,688
-0.29(-3.00%)
Jun 16, 2023
10.23
10.29
9.600
9.660
335,649
-0.40(-3.98%)
Jun 15, 2023
9.950
10.33
9.840
10.06
206,665
+0.08(+0.80%)
Jun 14, 2023
10.38
10.65
9.800
9.980
284,861
-0.32(-3.11%)
Jun 13, 2023
10.92
11.04
10.23
10.30
450,379
-0.59(-5.42%)
Jun 12, 2023
10.72
11.12
10.47
10.89
125,403
+0.27(+2.54%)
Jun 09, 2023
11.11
11.11
10.59
10.62
139,589
-0.47(-4.24%)
Jun 08, 2023
10.52
11.45
10.46
11.09
212,699
+0.48(+4.52%)
Jun 07, 2023
10.03
10.72
9.980
10.61
461,481
+0.59(+5.89%)
Jun 06, 2023
10.74
11.12
9.750
10.02
641,212
-0.57(-5.38%)
Jun 05, 2023
13.36
13.56
10.51
10.59
560,995
-3.01(-22.13%)
Jun 02, 2023
12.16
13.74
11.82
13.60
399,095
+0.76(+5.92%)
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.