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
Immunome Inc
(NQ:
IMNM
)
16.05
+0.85 (+5.59%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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
15.32
15.81
14.61
14.94
1,588,124
+0.23(+1.56%)
May 30, 2024
14.63
15.43
14.46
14.71
769,692
+0.09(+0.62%)
May 29, 2024
14.32
14.65
14.21
14.62
660,828
+0.00(+0.00%)
May 28, 2024
14.45
14.99
14.24
14.62
712,436
+0.40(+2.81%)
May 24, 2024
14.26
14.90
14.16
14.22
1,069,390
-0.12(-0.84%)
May 23, 2024
14.73
14.88
13.99
14.34
767,700
-0.08(-0.55%)
May 22, 2024
14.90
15.45
14.39
14.42
1,170,109
+0.77(+5.64%)
May 21, 2024
13.69
14.14
13.52
13.65
598,045
-0.15(-1.09%)
May 20, 2024
13.96
14.21
13.60
13.80
1,342,356
-0.03(-0.22%)
May 17, 2024
14.27
14.48
13.56
13.83
699,021
-0.57(-3.96%)
May 16, 2024
14.65
14.82
14.24
14.40
811,085
-0.40(-2.70%)
May 15, 2024
14.93
15.73
14.66
14.80
935,341
+0.08(+0.54%)
May 14, 2024
15.20
15.65
14.29
14.72
1,131,493
-0.89(-5.70%)
May 13, 2024
15.60
16.79
15.55
15.61
832,867
+0.11(+0.71%)
May 10, 2024
15.69
15.89
14.88
15.50
1,046,784
+0.02(+0.13%)
May 09, 2024
15.70
15.84
15.24
15.48
344,517
-0.22(-1.40%)
May 08, 2024
15.21
15.90
15.12
15.70
505,028
+0.37(+2.41%)
May 07, 2024
15.47
15.61
15.02
15.33
342,837
-0.13(-0.84%)
May 06, 2024
15.75
16.18
15.12
15.46
492,431
-0.29(-1.84%)
May 03, 2024
15.26
16.05
15.10
15.75
729,276
+0.78(+5.21%)
May 02, 2024
14.79
15.02
14.39
14.97
817,949
+0.28(+1.91%)
May 01, 2024
13.95
15.26
13.92
14.69
805,436
+0.63(+4.48%)
Apr 30, 2024
14.26
14.36
13.81
14.06
1,541,408
+0.24(+1.74%)
Apr 29, 2024
13.71
14.14
13.70
13.82
786,933
+0.09(+0.66%)
Apr 26, 2024
14.28
14.39
13.70
13.73
967,621
-0.53(-3.72%)
Apr 25, 2024
14.20
14.61
13.82
14.26
737,099
-0.01(-0.07%)
Apr 24, 2024
14.76
14.92
14.20
14.27
555,483
-0.39(-2.66%)
Apr 23, 2024
15.32
15.65
14.64
14.66
891,855
-0.62(-4.06%)
Apr 22, 2024
16.06
16.06
15.06
15.28
1,315,576
-0.20(-1.29%)
Apr 19, 2024
17.26
17.60
15.42
15.48
2,102,548
-1.70(-9.90%)
Apr 18, 2024
17.34
17.97
17.15
17.18
852,704
-0.20(-1.15%)
Apr 17, 2024
18.50
18.56
17.38
17.38
956,951
-1.02(-5.54%)
Apr 16, 2024
18.87
19.07
18.16
18.40
881,726
-0.45(-2.39%)
Apr 15, 2024
21.72
21.72
18.83
18.85
718,469
-1.73(-8.41%)
Apr 12, 2024
20.55
21.03
20.31
20.58
305,366
-0.44(-2.09%)
Apr 11, 2024
20.47
21.25
20.34
21.02
374,699
+0.69(+3.39%)
Apr 10, 2024
20.16
20.43
19.63
20.33
421,196
-0.15(-0.73%)
Apr 09, 2024
20.13
21.05
19.97
20.48
521,485
+0.34(+1.69%)
Apr 08, 2024
20.31
20.47
19.58
20.14
735,606
-0.12(-0.59%)
Apr 05, 2024
20.17
20.86
19.87
20.26
481,900
+0.00(+0.00%)
Apr 04, 2024
21.55
22.02
20.25
20.26
670,845
-1.34(-6.20%)
Apr 03, 2024
21.40
21.83
20.83
21.60
683,929
+0.21(+0.98%)
Apr 02, 2024
22.00
22.26
20.93
21.39
842,036
-0.72(-3.26%)
Apr 01, 2024
24.81
24.86
22.10
22.11
1,174,801
-2.57(-10.41%)
Mar 28, 2024
25.53
24.49
24.41
24.68
1,258,056
-0.84(-3.29%)
Mar 27, 2024
25.39
26.70
25.03
25.52
767,148
+0.13(+0.51%)
Mar 26, 2024
24.00
25.55
24.00
25.39
443,735
+1.39(+5.79%)
Mar 25, 2024
24.53
25.68
24.00
24.00
417,258
-0.32(-1.32%)
Mar 22, 2024
25.30
26.42
24.04
24.32
646,181
+0.18(+0.75%)
Mar 21, 2024
24.67
25.06
23.59
24.14
283,556
+0.02(+0.08%)
Mar 20, 2024
23.77
24.56
22.68
24.12
371,425
+0.04(+0.17%)
Mar 19, 2024
22.51
24.20
21.61
24.08
620,652
+1.98(+8.96%)
Mar 18, 2024
22.25
22.94
21.82
22.10
335,351
-0.38(-1.69%)
Mar 15, 2024
22.15
23.11
21.75
22.48
503,329
+0.04(+0.18%)
Mar 14, 2024
23.30
23.80
22.13
22.44
443,053
-1.26(-5.32%)
Mar 13, 2024
24.26
24.81
23.20
23.70
332,539
-0.64(-2.63%)
Mar 12, 2024
24.12
24.56
23.70
24.34
419,407
+0.69(+2.92%)
Mar 11, 2024
26.53
26.69
23.64
23.65
693,598
-2.97(-11.16%)
Mar 08, 2024
27.34
28.19
25.97
26.62
593,371
-0.72(-2.63%)
Mar 07, 2024
26.81
30.96
26.81
27.34
1,243,040
+1.00(+3.80%)
Mar 06, 2024
25.40
26.55
25.35
26.34
450,775
+1.17(+4.65%)
Mar 05, 2024
25.00
26.34
23.60
25.17
1,064,307
+0.43(+1.74%)
Mar 04, 2024
25.70
25.70
24.56
24.74
526,554
-0.71(-2.79%)
Mar 01, 2024
24.31
26.28
24.31
25.45
444,503
+1.25(+5.17%)
Feb 29, 2024
24.57
25.45
23.41
24.20
1,196,581
-0.26(-1.06%)
Feb 28, 2024
26.06
27.82
24.41
24.46
848,964
-1.54(-5.92%)
Feb 27, 2024
25.00
26.83
24.54
26.00
596,228
+1.18(+4.75%)
Feb 26, 2024
24.09
25.38
23.75
24.82
523,401
+1.21(+5.12%)
Feb 23, 2024
23.29
24.16
22.75
23.61
437,058
+0.36(+1.55%)
Feb 22, 2024
22.20
23.87
22.20
23.25
563,485
+1.24(+5.63%)
Feb 21, 2024
23.32
23.70
21.75
22.01
483,121
-0.99(-4.30%)
Feb 20, 2024
25.50
25.95
22.81
23.00
1,044,999
-2.95(-11.37%)
Feb 16, 2024
22.63
26.84
22.59
25.95
1,943,415
+3.43(+15.23%)
Feb 15, 2024
21.74
22.98
21.26
22.52
1,310,827
+0.78(+3.59%)
Feb 14, 2024
21.11
23.21
19.71
21.74
3,889,066
-0.65(-2.90%)
Feb 13, 2024
23.33
25.83
21.92
22.39
1,023,305
-1.06(-4.52%)
Feb 12, 2024
23.32
24.48
22.78
23.45
395,342
+0.34(+1.47%)
Feb 09, 2024
23.55
24.18
22.31
23.11
446,668
-0.38(-1.62%)
Feb 08, 2024
24.72
24.72
22.62
23.49
918,734
-1.43(-5.74%)
Feb 07, 2024
23.50
26.10
22.58
24.92
1,767,223
+1.81(+7.83%)
Feb 06, 2024
17.22
23.15
17.09
23.11
1,999,683
+6.23(+36.91%)
Feb 05, 2024
16.31
17.18
16.10
16.88
382,886
+0.59(+3.62%)
Feb 02, 2024
16.48
16.92
16.20
16.29
301,836
-0.16(-0.97%)
Feb 01, 2024
16.90
17.00
16.12
16.45
491,648
-0.12(-0.72%)
Jan 31, 2024
18.00
18.17
16.57
16.57
542,785
-1.93(-10.43%)
Jan 30, 2024
19.40
19.49
18.40
18.50
454,792
-0.80(-4.15%)
Jan 29, 2024
18.80
19.32
17.72
19.30
971,951
+1.82(+10.41%)
Jan 26, 2024
16.48
17.74
16.27
17.48
702,419
+1.08(+6.59%)
Jan 25, 2024
15.42
16.67
15.23
16.40
740,055
+1.08(+7.05%)
Jan 24, 2024
15.00
15.88
14.77
15.32
299,427
+0.33(+2.20%)
Jan 23, 2024
15.92
16.02
14.56
14.99
478,112
-0.66(-4.22%)
Jan 22, 2024
13.85
15.77
13.65
15.65
637,233
+2.15(+15.93%)
Jan 19, 2024
13.26
13.69
12.79
13.50
389,185
+0.02(+0.15%)
Jan 18, 2024
14.29
14.29
12.56
13.48
398,638
-0.52(-3.71%)
Jan 17, 2024
13.85
14.38
13.57
14.00
639,326
+0.07(+0.50%)
Jan 16, 2024
13.50
15.30
13.02
13.93
1,014,683
+0.77(+5.85%)
Jan 12, 2024
11.95
13.24
11.18
13.16
477,509
+1.21(+10.13%)
Jan 11, 2024
11.93
12.19
11.67
11.95
306,955
-0.05(-0.42%)
Jan 10, 2024
12.00
12.67
11.85
12.00
418,442
+0.00(+0.00%)
Jan 09, 2024
11.92
12.27
11.63
12.00
233,916
+0.00(+0.00%)
Jan 08, 2024
11.35
12.44
10.73
12.00
336,445
+0.88(+7.91%)
Jan 05, 2024
11.56
11.56
11.01
11.12
282,564
-0.42(-3.64%)
Jan 04, 2024
12.06
12.55
11.50
11.54
461,296
-0.27(-2.29%)
Jan 03, 2024
11.01
11.98
10.69
11.81
308,593
+0.80(+7.27%)
Jan 02, 2024
10.80
11.29
10.38
11.01
262,001
+0.31(+2.90%)
Dec 29, 2023
10.73
11.25
10.45
10.70
439,671
-0.03(-0.28%)
Dec 28, 2023
10.42
10.95
10.33
10.73
233,916
+0.35(+3.37%)
Dec 27, 2023
10.18
10.64
9.809
10.38
256,601
+0.22(+2.17%)
Dec 26, 2023
9.560
10.22
9.280
10.16
302,714
+0.77(+8.20%)
Dec 22, 2023
8.480
9.450
8.330
9.390
344,421
+1.03(+12.32%)
Dec 21, 2023
8.400
8.400
8.150
8.360
155,375
+0.11(+1.33%)
Dec 20, 2023
8.300
8.480
8.050
8.250
272,063
+0.12(+1.48%)
Dec 19, 2023
8.100
8.350
7.760
8.130
517,669
+0.38(+4.90%)
Dec 18, 2023
7.540
7.860
7.483
7.750
393,227
+0.21(+2.79%)
Dec 15, 2023
7.440
7.720
7.005
7.540
1,217,355
+0.18(+2.45%)
Dec 14, 2023
7.400
7.620
6.930
7.360
630,815
+0.02(+0.27%)
Dec 13, 2023
7.370
7.770
7.280
7.340
165,971
+0.04(+0.55%)
Dec 12, 2023
7.310
7.490
7.240
7.300
111,397
-0.03(-0.41%)
Dec 11, 2023
7.730
7.890
7.290
7.330
166,531
-0.40(-5.17%)
Dec 08, 2023
7.640
7.870
7.540
7.730
97,215
+0.03(+0.39%)
Dec 07, 2023
7.790
7.920
7.670
7.700
118,295
-0.14(-1.79%)
Dec 06, 2023
7.820
8.030
7.740
7.840
99,711
+0.03(+0.38%)
Dec 05, 2023
7.850
8.030
7.770
7.810
114,042
-0.17(-2.13%)
Dec 04, 2023
7.840
8.070
7.820
7.980
219,796
+0.18(+2.31%)
Dec 01, 2023
7.570
7.800
7.400
7.800
75,082
+0.34(+4.56%)
Nov 30, 2023
7.450
7.620
7.315
7.460
146,608
-0.04(-0.53%)
Nov 29, 2023
7.650
7.811
7.460
7.500
87,429
-0.17(-2.22%)
Nov 28, 2023
7.850
7.980
7.640
7.670
66,977
-0.25(-3.16%)
Nov 27, 2023
7.990
8.020
7.870
7.920
95,618
-0.08(-1.00%)
Nov 24, 2023
7.920
8.250
7.920
8.000
114,564
+0.06(+0.76%)
Nov 22, 2023
7.960
8.020
7.710
7.940
90,398
-0.01(-0.13%)
Nov 21, 2023
7.790
8.015
7.665
7.950
82,386
+0.16(+2.05%)
Nov 20, 2023
7.990
8.090
7.440
7.790
351,779
-0.20(-2.50%)
Nov 17, 2023
7.980
8.030
7.860
7.990
49,867
+0.06(+0.76%)
Nov 16, 2023
7.990
8.025
7.800
7.930
60,002
-0.02(-0.25%)
Nov 15, 2023
8.170
8.180
7.950
7.950
44,307
-0.07(-0.87%)
Nov 14, 2023
8.210
8.300
8.000
8.020
50,811
-0.22(-2.67%)
Nov 13, 2023
7.960
8.260
7.940
8.240
47,738
+0.15(+1.85%)
Nov 10, 2023
8.440
8.460
7.800
8.090
73,330
-0.47(-5.49%)
Nov 09, 2023
8.700
9.020
8.520
8.560
51,088
-0.24(-2.73%)
Nov 08, 2023
9.060
9.060
8.600
8.800
63,405
-0.11(-1.23%)
Nov 07, 2023
8.540
8.980
8.540
8.910
45,785
+0.13(+1.48%)
Nov 06, 2023
8.600
8.980
8.600
8.780
57,949
+0.03(+0.34%)
Nov 03, 2023
8.750
9.050
8.440
8.750
108,902
+0.04(+0.46%)
Nov 02, 2023
8.510
8.975
8.460
8.710
68,880
+0.14(+1.63%)
Nov 01, 2023
8.700
8.920
8.200
8.570
56,478
-0.23(-2.61%)
Oct 31, 2023
8.650
8.910
8.200
8.800
108,342
+0.00(+0.00%)
Oct 30, 2023
8.820
8.880
8.730
8.800
36,346
+0.07(+0.80%)
Oct 27, 2023
8.820
8.820
8.500
8.730
32,321
-0.11(-1.24%)
Oct 26, 2023
8.950
9.100
8.647
8.840
46,216
-0.08(-0.90%)
Oct 25, 2023
8.930
8.980
8.770
8.920
30,451
-0.06(-0.67%)
Oct 24, 2023
8.590
9.130
8.566
8.980
86,387
+0.37(+4.30%)
Oct 23, 2023
8.820
9.000
8.395
8.610
58,761
-0.12(-1.37%)
Oct 20, 2023
8.270
8.730
8.220
8.730
46,541
+0.51(+6.20%)
Oct 19, 2023
8.590
8.590
8.010
8.220
34,724
-0.38(-4.42%)
Oct 18, 2023
8.780
8.930
8.500
8.600
32,893
-0.15(-1.71%)
Oct 17, 2023
8.910
9.530
8.540
8.750
101,430
-0.17(-1.91%)
Oct 16, 2023
8.950
9.050
8.820
8.920
43,125
-0.07(-0.78%)
Oct 13, 2023
8.380
9.200
8.252
8.990
157,583
+0.61(+7.28%)
Oct 12, 2023
7.900
8.380
7.900
8.380
65,688
+0.57(+7.30%)
Oct 11, 2023
7.680
8.060
7.680
7.810
29,456
+0.05(+0.64%)
Oct 10, 2023
7.830
8.090
7.580
7.760
47,198
-0.09(-1.15%)
Oct 09, 2023
7.910
8.080
7.700
7.850
110,355
+0.14(+1.82%)
Oct 06, 2023
7.510
8.000
7.350
7.710
114,495
+0.20(+2.66%)
Oct 05, 2023
8.290
8.290
7.430
7.510
62,867
-0.10(-1.31%)
Oct 04, 2023
7.930
7.930
7.550
7.610
23,158
-0.34(-4.28%)
Oct 03, 2023
8.100
8.235
7.670
7.950
95,894
-0.25(-3.05%)
Oct 02, 2023
8.380
8.480
8.020
8.200
30,653
-0.15(-1.80%)
Sep 29, 2023
8.140
8.555
8.140
8.350
71,433
+0.26(+3.21%)
Sep 28, 2023
7.650
8.390
7.550
8.090
82,477
+0.54(+7.15%)
Sep 27, 2023
7.400
7.860
7.400
7.550
44,541
+0.18(+2.44%)
Sep 26, 2023
6.810
7.402
6.800
7.370
45,498
+0.35(+4.99%)
Sep 25, 2023
7.180
7.160
7.020
7.020
3,574
-0.22(-2.97%)
Sep 22, 2023
7.200
7.300
6.900
7.235
17,120
+0.02(+0.21%)
Sep 21, 2023
6.850
7.420
6.650
7.220
26,565
+0.10(+1.40%)
Sep 20, 2023
7.220
7.220
7.100
7.120
6,341
-0.14(-1.93%)
Sep 19, 2023
7.220
7.265
7.020
7.260
10,243
-0.05(-0.68%)
Sep 18, 2023
7.250
7.390
6.897
7.310
11,749
+0.05(+0.69%)
Sep 15, 2023
7.590
7.590
7.260
7.260
48,944
-0.22(-2.94%)
Sep 14, 2023
7.633
7.685
7.220
7.480
15,999
+0.14(+1.91%)
Sep 13, 2023
7.400
7.440
7.200
7.340
10,749
-0.11(-1.48%)
Sep 12, 2023
7.870
7.870
7.310
7.450
20,485
-0.36(-4.61%)
Sep 11, 2023
7.370
7.950
7.370
7.810
44,288
+0.34(+4.55%)
Sep 08, 2023
7.000
7.500
6.760
7.470
72,837
+0.46(+6.56%)
Sep 07, 2023
6.130
7.090
6.130
7.010
65,077
+0.84(+13.61%)
Sep 06, 2023
6.620
6.750
6.170
6.170
27,059
-0.49(-7.36%)
Sep 05, 2023
6.490
6.956
6.490
6.660
31,569
+0.12(+1.83%)
Sep 01, 2023
6.470
6.600
6.353
6.540
24,482
+0.09(+1.40%)
Aug 31, 2023
6.370
6.450
6.190
6.450
46,072
+0.18(+2.87%)
Aug 30, 2023
6.360
6.490
6.140
6.270
79,521
-0.01(-0.16%)
Aug 29, 2023
6.210
6.450
6.210
6.280
15,107
+0.07(+1.13%)
Aug 28, 2023
6.210
6.493
6.200
6.210
59,006
-0.05(-0.80%)
Aug 25, 2023
6.910
6.970
6.210
6.260
68,893
-0.77(-10.95%)
Aug 24, 2023
7.110
7.120
6.930
7.030
2,649
-0.06(-0.92%)
Aug 23, 2023
7.020
7.320
6.910
7.095
16,986
+0.08(+1.07%)
Aug 22, 2023
7.090
7.390
6.950
7.020
48,892
-0.06(-0.85%)
Aug 21, 2023
7.070
7.330
7.060
7.080
22,266
+0.01(+0.14%)
Aug 18, 2023
7.000
7.245
7.000
7.070
22,055
+0.07(+1.00%)
Aug 17, 2023
7.210
7.430
6.900
7.000
33,408
-0.30(-4.11%)
Aug 16, 2023
7.400
7.540
7.230
7.300
11,221
-0.15(-2.01%)
Aug 15, 2023
7.230
7.552
7.120
7.450
16,806
+0.32(+4.49%)
Aug 14, 2023
7.190
7.300
7.130
7.130
10,832
-0.13(-1.86%)
Aug 11, 2023
7.044
7.290
7.040
7.265
15,722
+0.21(+3.05%)
Aug 10, 2023
7.090
7.395
6.840
7.050
89,607
+0.01(+0.14%)
Aug 09, 2023
7.010
7.380
7.010
7.040
53,219
-0.15(-2.09%)
Aug 08, 2023
7.180
7.390
7.060
7.190
42,273
-0.06(-0.90%)
Aug 07, 2023
7.180
7.290
7.050
7.255
17,815
-0.01(-0.21%)
Aug 04, 2023
7.300
7.360
7.100
7.270
10,268
+0.07(+0.97%)
Aug 03, 2023
7.230
7.320
7.050
7.200
29,118
+0.10(+1.41%)
Aug 02, 2023
7.180
7.240
6.717
7.100
70,277
-0.15(-2.07%)
Aug 01, 2023
7.230
7.435
7.105
7.250
30,764
+0.09(+1.26%)
Jul 31, 2023
7.540
7.624
7.150
7.160
28,215
-0.30(-4.02%)
Jul 28, 2023
7.160
7.530
7.160
7.460
25,650
+0.34(+4.78%)
Jul 27, 2023
7.400
7.460
7.120
7.120
28,210
-0.28(-3.78%)
Jul 26, 2023
7.040
7.495
7.040
7.400
53,254
+0.36(+5.11%)
Jul 25, 2023
7.180
7.240
6.980
7.040
52,964
-0.23(-3.16%)
Jul 24, 2023
7.230
7.430
7.145
7.270
31,102
+0.15(+2.11%)
Jul 21, 2023
7.300
7.393
7.090
7.120
148,747
-0.18(-2.47%)
Jul 20, 2023
7.560
7.750
7.250
7.300
92,070
-0.38(-4.95%)
Jul 19, 2023
7.720
8.040
7.590
7.680
68,015
-0.07(-0.90%)
Jul 18, 2023
7.660
7.890
7.540
7.750
91,476
-0.02(-0.26%)
Jul 17, 2023
7.820
7.950
7.690
7.770
58,566
+0.00(+0.00%)
Jul 14, 2023
7.970
8.370
7.690
7.770
105,072
-0.20(-2.51%)
Jul 13, 2023
8.630
8.630
7.890
7.970
117,553
-0.39(-4.67%)
Jul 12, 2023
8.790
8.790
8.140
8.360
91,861
-0.33(-3.80%)
Jul 11, 2023
7.960
8.920
7.950
8.690
176,763
+0.49(+5.98%)
Jul 10, 2023
9.000
9.000
7.830
8.200
160,268
-0.77(-8.58%)
Jul 07, 2023
8.820
8.970
8.360
8.970
298,335
-0.19(-2.07%)
Jul 06, 2023
8.650
9.240
8.200
9.160
498,758
+0.56(+6.51%)
Jul 05, 2023
7.740
8.650
7.740
8.600
257,973
+0.59(+7.37%)
Jul 03, 2023
7.910
8.320
7.400
8.010
312,266
+0.10(+1.26%)
Jun 30, 2023
7.640
7.910
7.190
7.910
486,737
+0.21(+2.73%)
Jun 29, 2023
8.880
8.980
7.200
7.700
11,623,364
+1.79(+30.29%)
Jun 28, 2023
5.680
6.577
5.680
5.910
70,728
+0.26(+4.60%)
Jun 27, 2023
5.450
5.700
5.450
5.650
21,718
+0.30(+5.61%)
Jun 26, 2023
5.837
5.837
5.335
5.350
3,328
-0.22(-3.95%)
Jun 23, 2023
5.470
5.580
5.450
5.570
6,367
+0.22(+4.11%)
Jun 22, 2023
5.560
5.740
5.260
5.350
23,013
-0.33(-5.81%)
Jun 21, 2023
5.640
5.840
5.490
5.680
12,139
+0.00(+0.00%)
Jun 20, 2023
5.720
5.930
5.670
5.680
18,708
-0.11(-1.90%)
Jun 16, 2023
5.322
5.840
5.320
5.790
51,149
+0.45(+8.43%)
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.