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
Orchestra BioMed Holdings, Inc. - Ordinary Shares
(NQ:
OBIO
)
7.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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
6.680
7.050
6.680
6.930
180,919
+0.26(+3.90%)
May 30, 2024
7.080
7.100
6.460
6.670
212,045
-0.33(-4.71%)
May 29, 2024
6.800
7.270
6.480
7.000
169,962
+0.03(+0.43%)
May 28, 2024
5.400
7.250
5.200
6.970
298,151
+1.67(+31.51%)
May 24, 2024
5.240
5.410
4.850
5.300
36,318
+0.08(+1.53%)
May 23, 2024
5.280
5.440
5.110
5.220
29,925
-0.08(-1.51%)
May 22, 2024
5.070
5.300
5.050
5.300
16,659
+0.17(+3.31%)
May 21, 2024
5.250
5.560
4.870
5.130
40,334
-0.10(-1.91%)
May 20, 2024
5.240
5.355
5.070
5.230
27,345
+0.02(+0.38%)
May 17, 2024
4.680
5.400
4.680
5.210
36,664
+0.59(+12.77%)
May 16, 2024
4.800
4.912
4.620
4.620
28,713
-0.19(-3.95%)
May 15, 2024
5.300
5.386
4.810
4.810
31,237
-0.39(-7.50%)
May 14, 2024
4.600
5.325
4.600
5.200
17,069
+0.60(+13.04%)
May 13, 2024
4.780
4.820
4.500
4.600
25,405
-0.11(-2.34%)
May 10, 2024
4.910
4.990
4.600
4.710
17,996
-0.24(-4.85%)
May 09, 2024
4.890
4.985
4.820
4.950
18,308
+0.07(+1.43%)
May 08, 2024
4.970
5.050
4.840
4.880
16,442
-0.10(-2.01%)
May 07, 2024
5.140
5.140
4.950
4.980
29,395
-0.26(-4.96%)
May 06, 2024
5.100
5.350
4.810
5.240
33,605
+0.14(+2.75%)
May 03, 2024
5.000
5.415
4.950
5.100
68,178
-0.45(-8.11%)
May 02, 2024
4.290
5.560
4.293
5.550
39,727
+1.15(+26.14%)
May 01, 2024
4.440
4.490
4.290
4.400
44,539
-0.01(-0.23%)
Apr 30, 2024
4.400
4.430
4.322
4.410
56,053
+0.02(+0.46%)
Apr 29, 2024
4.330
4.430
4.320
4.390
73,233
+0.00(+0.00%)
Apr 26, 2024
4.393
4.595
4.360
4.390
24,286
-0.05(-1.13%)
Apr 25, 2024
4.440
4.570
4.220
4.440
55,556
-0.04(-0.89%)
Apr 24, 2024
4.440
4.630
4.440
4.480
24,426
-0.04(-0.88%)
Apr 23, 2024
4.500
4.520
4.450
4.520
29,371
+0.02(+0.44%)
Apr 22, 2024
4.670
4.670
4.460
4.500
49,131
-0.14(-3.02%)
Apr 19, 2024
4.710
4.790
4.520
4.640
22,488
-0.07(-1.49%)
Apr 18, 2024
4.710
4.780
4.520
4.710
30,355
+0.09(+1.95%)
Apr 17, 2024
4.680
4.940
4.550
4.620
16,273
-0.04(-0.86%)
Apr 16, 2024
4.810
4.890
4.650
4.660
31,368
-0.18(-3.72%)
Apr 15, 2024
4.860
5.020
4.700
4.840
27,221
-0.05(-1.02%)
Apr 12, 2024
5.000
5.030
4.830
4.890
13,432
-0.16(-3.17%)
Apr 11, 2024
4.980
5.050
4.700
5.050
33,499
+0.16(+3.27%)
Apr 10, 2024
4.810
4.990
4.800
4.890
20,828
+0.00(+0.00%)
Apr 09, 2024
4.970
5.130
4.800
4.890
23,215
-0.04(-0.81%)
Apr 08, 2024
4.910
5.050
4.800
4.930
25,681
+0.04(+0.82%)
Apr 05, 2024
4.900
4.950
4.810
4.890
41,490
-0.08(-1.61%)
Apr 04, 2024
4.980
5.140
4.910
4.970
33,386
+0.07(+1.43%)
Apr 03, 2024
4.940
5.170
4.860
4.900
58,009
-0.14(-2.78%)
Apr 02, 2024
4.770
5.060
4.650
5.040
37,950
+0.09(+1.82%)
Apr 01, 2024
5.290
5.590
4.770
4.950
57,662
-0.32(-6.07%)
Mar 28, 2024
5.240
5.620
5.180
5.270
100,172
-0.04(-0.66%)
Mar 27, 2024
5.240
5.700
5.000
5.305
46,225
+0.04(+0.86%)
Mar 26, 2024
5.370
5.670
5.100
5.260
43,894
+0.26(+5.20%)
Mar 25, 2024
5.260
5.260
5.000
5.000
33,476
-0.26(-4.94%)
Mar 22, 2024
5.300
5.360
5.050
5.260
40,544
-0.05(-0.94%)
Mar 21, 2024
5.350
5.735
5.250
5.310
61,270
-0.04(-0.65%)
Mar 20, 2024
5.320
5.527
5.300
5.345
65,562
+0.04(+0.85%)
Mar 19, 2024
5.300
5.540
5.300
5.300
51,016
-0.06(-1.12%)
Mar 18, 2024
5.150
5.410
5.150
5.360
64,526
+0.20(+3.88%)
Mar 15, 2024
5.300
5.400
4.920
5.160
107,595
-0.16(-3.01%)
Mar 14, 2024
5.480
5.500
5.300
5.320
28,361
-0.14(-2.56%)
Mar 13, 2024
5.470
5.874
5.380
5.460
76,041
+0.02(+0.37%)
Mar 12, 2024
5.700
5.850
5.330
5.440
74,993
-0.27(-4.73%)
Mar 11, 2024
6.000
6.639
5.710
5.710
49,248
-0.54(-8.64%)
Mar 08, 2024
6.400
6.570
6.180
6.250
20,711
-0.24(-3.70%)
Mar 07, 2024
7.060
7.100
6.410
6.490
37,359
-0.46(-6.62%)
Mar 06, 2024
7.150
7.150
6.670
6.950
34,134
-0.17(-2.39%)
Mar 05, 2024
6.970
7.230
6.915
7.120
21,122
+0.03(+0.42%)
Mar 04, 2024
6.920
7.250
6.820
7.090
47,906
+0.23(+3.35%)
Mar 01, 2024
6.540
6.920
6.420
6.860
25,643
+0.42(+6.52%)
Feb 29, 2024
6.490
6.670
6.200
6.440
106,412
+0.10(+1.58%)
Feb 28, 2024
6.300
6.500
6.260
6.340
13,236
+0.00(+0.00%)
Feb 27, 2024
6.420
6.420
6.110
6.340
13,535
+0.05(+0.79%)
Feb 26, 2024
6.040
6.450
6.040
6.290
38,202
+0.25(+4.14%)
Feb 23, 2024
5.720
6.140
5.650
6.040
33,646
+0.35(+6.15%)
Feb 22, 2024
5.700
5.940
5.630
5.690
32,440
-0.09(-1.56%)
Feb 21, 2024
5.860
6.060
5.673
5.780
34,271
-0.12(-2.03%)
Feb 20, 2024
6.310
6.350
5.900
5.900
81,579
-0.49(-7.67%)
Feb 16, 2024
6.910
6.910
6.387
6.390
28,122
-0.59(-8.45%)
Feb 15, 2024
6.270
6.980
6.180
6.980
45,867
+0.70(+11.15%)
Feb 14, 2024
6.450
6.675
6.280
6.280
34,982
-0.11(-1.72%)
Feb 13, 2024
6.800
6.940
6.150
6.390
99,589
-0.78(-10.88%)
Feb 12, 2024
7.380
7.450
6.960
7.170
51,679
+0.04(+0.56%)
Feb 09, 2024
6.995
7.272
6.800
7.130
29,711
+0.18(+2.59%)
Feb 08, 2024
6.900
7.090
6.730
6.950
107,004
+0.16(+2.36%)
Feb 07, 2024
7.240
7.240
6.790
6.790
22,486
-0.43(-5.96%)
Feb 06, 2024
6.960
7.415
6.950
7.220
57,050
+0.20(+2.85%)
Feb 05, 2024
6.960
7.279
6.960
7.020
56,208
-0.09(-1.27%)
Feb 02, 2024
7.330
7.500
7.060
7.110
65,314
-0.39(-5.20%)
Feb 01, 2024
7.100
7.685
6.960
7.500
130,267
+0.42(+5.93%)
Jan 31, 2024
7.470
7.720
7.070
7.080
96,353
-0.60(-7.81%)
Jan 30, 2024
7.750
7.880
7.050
7.680
52,829
-0.07(-0.90%)
Jan 29, 2024
7.270
7.920
7.270
7.750
41,691
+0.43(+5.87%)
Jan 26, 2024
8.000
8.000
7.033
7.320
86,579
-0.69(-8.61%)
Jan 25, 2024
8.890
8.950
7.950
8.010
44,823
-0.58(-6.75%)
Jan 24, 2024
9.650
9.650
8.350
8.590
30,303
-0.82(-8.71%)
Jan 23, 2024
9.600
9.600
8.740
9.410
43,094
+0.06(+0.64%)
Jan 22, 2024
9.200
10.06
8.910
9.350
152,061
+0.63(+7.22%)
Jan 19, 2024
8.120
8.890
7.665
8.720
76,392
+1.19(+15.80%)
Jan 18, 2024
7.470
7.670
7.270
7.530
31,349
+0.06(+0.80%)
Jan 17, 2024
7.060
7.485
7.000
7.470
43,891
+0.26(+3.61%)
Jan 16, 2024
7.690
7.810
7.000
7.210
60,177
-0.45(-5.81%)
Jan 12, 2024
7.700
7.870
7.340
7.655
37,538
+0.04(+0.59%)
Jan 11, 2024
7.780
7.790
7.480
7.610
24,822
+0.02(+0.26%)
Jan 10, 2024
7.520
7.840
7.440
7.590
31,223
-0.27(-3.44%)
Jan 09, 2024
7.890
8.680
7.740
7.860
36,770
-0.30(-3.68%)
Jan 08, 2024
7.200
8.270
7.170
8.160
38,363
+0.70(+9.38%)
Jan 05, 2024
7.490
7.720
7.270
7.460
63,212
-0.02(-0.27%)
Jan 04, 2024
7.590
7.953
7.030
7.480
72,178
-0.12(-1.58%)
Jan 03, 2024
8.580
8.580
7.500
7.600
65,069
-1.18(-13.44%)
Jan 02, 2024
9.010
9.226
8.510
8.780
66,616
-0.35(-3.83%)
Dec 29, 2023
9.360
9.610
9.040
9.130
25,964
-0.51(-5.29%)
Dec 28, 2023
9.160
9.910
9.080
9.640
90,522
+0.18(+1.90%)
Dec 27, 2023
9.900
9.990
9.120
9.460
71,147
-0.43(-4.35%)
Dec 26, 2023
9.350
10.15
9.066
9.890
89,163
+0.39(+4.11%)
Dec 22, 2023
9.620
10.44
9.240
9.500
98,584
+0.04(+0.42%)
Dec 21, 2023
9.990
9.990
9.000
9.460
90,523
-0.34(-3.47%)
Dec 20, 2023
10.05
10.43
9.740
9.800
61,072
-0.16(-1.61%)
Dec 19, 2023
10.46
10.46
9.440
9.960
77,471
-0.26(-2.54%)
Dec 18, 2023
10.66
11.69
9.670
10.22
231,813
-0.46(-4.31%)
Dec 15, 2023
8.390
10.68
8.245
10.68
267,943
+2.39(+28.83%)
Dec 14, 2023
8.350
8.390
7.680
8.290
62,263
-0.05(-0.60%)
Dec 13, 2023
7.200
8.460
6.870
8.340
64,849
+1.18(+16.48%)
Dec 12, 2023
7.370
7.370
6.685
7.160
31,659
-0.32(-4.28%)
Dec 11, 2023
8.000
8.070
7.450
7.480
83,014
-0.47(-5.91%)
Dec 08, 2023
7.420
7.990
7.305
7.950
48,655
+0.44(+5.86%)
Dec 07, 2023
7.500
7.510
7.305
7.510
30,879
+0.09(+1.21%)
Dec 06, 2023
7.320
7.510
7.130
7.420
51,466
+0.25(+3.41%)
Dec 05, 2023
7.320
7.320
6.590
7.175
21,630
-0.13(-1.85%)
Dec 04, 2023
6.810
7.640
6.650
7.310
52,248
+0.50(+7.34%)
Dec 01, 2023
6.210
6.920
6.180
6.810
42,804
+0.59(+9.49%)
Nov 30, 2023
6.320
6.540
6.010
6.220
32,967
+0.01(+0.16%)
Nov 29, 2023
6.520
6.615
6.036
6.210
29,695
-0.30(-4.61%)
Nov 28, 2023
6.860
7.500
6.510
6.510
57,197
-0.46(-6.60%)
Nov 27, 2023
6.540
7.470
6.440
6.970
77,921
+0.40(+6.17%)
Nov 24, 2023
6.100
6.690
6.090
6.565
15,581
+0.60(+9.97%)
Nov 22, 2023
6.260
6.540
5.600
5.970
29,199
-0.29(-4.63%)
Nov 21, 2023
6.780
6.780
6.205
6.260
19,429
-0.48(-7.12%)
Nov 20, 2023
6.800
6.850
6.050
6.740
46,569
-0.05(-0.74%)
Nov 17, 2023
6.970
7.219
6.510
6.790
34,889
-0.19(-2.72%)
Nov 16, 2023
6.990
7.340
6.641
6.980
25,184
-0.14(-1.97%)
Nov 15, 2023
6.920
7.400
6.340
7.120
72,303
+0.29(+4.25%)
Nov 14, 2023
5.800
6.910
5.770
6.830
59,511
+0.79(+13.08%)
Nov 13, 2023
5.290
6.400
5.290
6.040
72,599
+0.77(+14.61%)
Nov 10, 2023
5.200
5.460
5.160
5.270
39,060
+0.07(+1.35%)
Nov 09, 2023
5.140
5.380
5.110
5.200
23,864
+0.16(+3.17%)
Nov 08, 2023
5.460
5.770
4.810
5.040
33,509
-0.41(-7.52%)
Nov 07, 2023
5.250
5.705
5.089
5.450
42,004
+0.20(+3.81%)
Nov 06, 2023
5.290
5.290
5.000
5.250
30,747
+0.02(+0.38%)
Nov 03, 2023
5.260
5.400
4.940
5.230
41,015
-0.03(-0.57%)
Nov 02, 2023
4.720
5.350
4.720
5.260
45,483
+0.56(+11.91%)
Nov 01, 2023
4.690
4.950
4.500
4.700
29,421
+0.01(+0.21%)
Oct 31, 2023
4.590
4.890
4.450
4.690
49,921
+0.07(+1.52%)
Oct 30, 2023
4.590
4.960
4.450
4.620
31,730
+0.01(+0.22%)
Oct 27, 2023
4.560
5.210
4.400
4.610
69,067
+0.11(+2.44%)
Oct 26, 2023
4.480
4.532
4.255
4.500
22,972
+0.01(+0.22%)
Oct 25, 2023
4.450
4.870
4.390
4.490
42,470
+0.07(+1.58%)
Oct 24, 2023
4.640
4.800
4.320
4.420
84,296
-0.25(-5.35%)
Oct 23, 2023
5.150
5.210
4.610
4.670
80,241
-0.44(-8.61%)
Oct 20, 2023
5.090
5.240
4.730
5.110
92,067
+0.01(+0.20%)
Oct 19, 2023
5.140
5.300
5.050
5.100
36,259
-0.10(-1.92%)
Oct 18, 2023
5.620
5.650
5.090
5.200
41,786
-0.40(-7.14%)
Oct 17, 2023
5.530
5.919
5.300
5.600
106,461
+0.10(+1.82%)
Oct 16, 2023
5.250
5.560
5.050
5.500
103,704
+0.34(+6.59%)
Oct 13, 2023
5.080
5.440
5.050
5.160
139,660
+0.10(+1.98%)
Oct 12, 2023
5.590
5.592
4.940
5.060
111,189
-0.68(-11.85%)
Oct 11, 2023
6.510
6.740
5.730
5.740
99,094
-0.93(-13.94%)
Oct 10, 2023
6.770
6.840
6.470
6.670
108,540
-0.04(-0.67%)
Oct 09, 2023
6.980
7.049
6.600
6.715
82,156
-0.38(-5.29%)
Oct 06, 2023
7.630
7.630
6.833
7.090
72,904
-0.58(-7.56%)
Oct 05, 2023
8.750
8.750
7.550
7.670
89,459
-0.96(-11.12%)
Oct 04, 2023
10.18
10.38
8.610
8.630
169,595
-1.74(-16.78%)
Oct 03, 2023
8.450
10.72
7.970
10.37
265,302
+1.75(+20.30%)
Oct 02, 2023
8.790
8.960
8.270
8.620
61,938
-0.10(-1.15%)
Sep 29, 2023
7.750
8.850
7.600
8.720
105,033
+1.02(+13.25%)
Sep 28, 2023
7.910
7.920
7.410
7.700
76,347
-0.23(-2.90%)
Sep 27, 2023
8.000
8.400
7.650
7.930
76,452
+0.04(+0.51%)
Sep 26, 2023
8.400
8.700
7.880
7.890
84,024
-0.60(-7.07%)
Sep 25, 2023
8.490
8.720
8.065
8.490
87,844
-0.09(-1.05%)
Sep 22, 2023
8.760
9.310
8.406
8.580
127,315
-0.27(-3.05%)
Sep 21, 2023
9.500
9.500
8.660
8.850
173,092
-0.82(-8.48%)
Sep 20, 2023
9.930
10.13
9.310
9.670
500,675
-1.10(-10.21%)
Sep 19, 2023
8.640
11.62
8.500
10.77
1,318,931
+2.33(+27.61%)
Sep 18, 2023
6.840
8.590
6.840
8.440
550,292
+1.39(+19.72%)
Sep 15, 2023
5.680
7.050
5.460
7.050
1,890,953
+1.39(+24.56%)
Sep 14, 2023
5.180
6.020
5.000
5.660
218,799
+0.51(+9.90%)
Sep 13, 2023
5.030
5.410
4.850
5.150
255,025
+0.07(+1.38%)
Sep 12, 2023
5.590
5.978
4.920
5.080
95,268
-0.63(-11.03%)
Sep 11, 2023
6.710
6.710
5.500
5.710
106,080
-0.48(-7.75%)
Sep 08, 2023
6.150
6.480
6.123
6.190
67,239
-0.01(-0.16%)
Sep 07, 2023
6.690
7.015
6.040
6.200
100,208
-0.52(-7.74%)
Sep 06, 2023
6.280
6.880
6.188
6.720
59,559
+0.32(+5.00%)
Sep 05, 2023
6.390
6.700
6.080
6.400
121,061
+0.14(+2.24%)
Sep 01, 2023
6.270
6.600
5.912
6.260
48,870
+0.02(+0.32%)
Aug 31, 2023
6.880
7.059
6.080
6.240
190,982
-0.58(-8.50%)
Aug 30, 2023
6.520
6.940
6.220
6.820
52,507
-0.14(-2.01%)
Aug 29, 2023
6.680
7.060
6.400
6.960
58,931
+0.31(+4.66%)
Aug 28, 2023
6.730
7.124
6.160
6.650
64,167
-0.06(-0.89%)
Aug 25, 2023
6.870
7.350
6.710
6.710
57,116
-0.16(-2.33%)
Aug 24, 2023
6.940
7.040
6.460
6.870
47,608
-0.07(-1.01%)
Aug 23, 2023
6.370
7.470
6.229
6.940
97,473
+0.61(+9.64%)
Aug 22, 2023
6.890
7.080
6.180
6.330
128,344
-0.51(-7.46%)
Aug 21, 2023
5.380
7.340
5.200
6.840
490,193
+1.51(+28.33%)
Aug 18, 2023
5.450
5.570
5.238
5.330
32,369
-0.14(-2.56%)
Aug 17, 2023
5.500
5.610
5.220
5.470
36,792
+0.13(+2.43%)
Aug 16, 2023
5.670
5.811
5.000
5.340
57,684
-0.30(-5.32%)
Aug 15, 2023
5.840
5.860
5.470
5.640
26,606
-0.23(-3.92%)
Aug 14, 2023
5.800
5.987
5.570
5.870
24,323
-0.10(-1.68%)
Aug 11, 2023
6.170
6.199
5.200
5.970
65,818
-0.10(-1.65%)
Aug 10, 2023
5.670
6.150
5.290
6.070
83,669
+0.40(+7.05%)
Aug 09, 2023
5.790
5.870
4.870
5.670
139,503
+0.13(+2.35%)
Aug 08, 2023
6.000
6.306
5.350
5.540
27,278
+0.05(+0.91%)
Aug 07, 2023
5.570
5.750
5.160
5.490
57,991
-0.11(-1.96%)
Aug 04, 2023
5.560
5.790
5.530
5.600
15,583
+0.01(+0.18%)
Aug 03, 2023
5.360
5.853
5.260
5.590
32,714
+0.24(+4.49%)
Aug 02, 2023
5.420
5.700
5.190
5.350
21,327
-0.15(-2.73%)
Aug 01, 2023
5.870
5.920
5.400
5.500
35,362
-0.37(-6.30%)
Jul 31, 2023
5.470
6.342
5.470
5.870
87,634
+0.51(+9.51%)
Jul 28, 2023
6.100
6.350
5.320
5.360
76,152
-0.69(-11.40%)
Jul 27, 2023
7.040
7.240
5.870
6.050
126,872
-0.99(-14.00%)
Jul 26, 2023
6.910
7.070
6.710
7.035
8,666
+0.15(+2.10%)
Jul 25, 2023
7.210
7.430
6.510
6.890
53,035
-0.39(-5.36%)
Jul 24, 2023
7.880
7.880
7.080
7.280
15,528
-0.49(-6.31%)
Jul 21, 2023
7.360
8.000
7.350
7.770
37,847
+0.53(+7.32%)
Jul 20, 2023
7.420
7.720
6.960
7.240
26,730
-0.18(-2.43%)
Jul 19, 2023
7.370
7.970
7.077
7.420
46,056
+0.12(+1.64%)
Jul 18, 2023
6.990
7.460
6.910
7.300
42,775
+0.37(+5.34%)
Jul 17, 2023
7.490
7.800
6.720
6.930
60,442
-0.60(-7.97%)
Jul 14, 2023
7.020
7.765
6.880
7.530
37,870
+0.53(+7.57%)
Jul 13, 2023
7.390
7.680
6.480
7.000
37,485
-0.38(-5.15%)
Jul 12, 2023
6.850
7.680
6.850
7.380
77,701
+0.63(+9.33%)
Jul 11, 2023
6.650
6.890
6.590
6.750
25,943
+0.11(+1.66%)
Jul 10, 2023
6.550
6.890
6.550
6.640
35,446
+0.04(+0.68%)
Jul 07, 2023
6.510
6.910
6.510
6.595
21,666
+0.05(+0.84%)
Jul 06, 2023
6.940
7.050
6.395
6.540
31,595
-0.58(-8.15%)
Jul 05, 2023
6.780
7.200
6.560
7.120
41,922
+0.51(+7.72%)
Jul 03, 2023
6.890
7.000
6.300
6.610
38,728
-0.39(-5.57%)
Jun 30, 2023
7.790
7.790
6.870
7.000
62,781
-0.57(-7.53%)
Jun 29, 2023
8.100
8.120
7.130
7.570
65,121
-0.62(-7.57%)
Jun 28, 2023
6.650
8.490
6.650
8.190
189,848
+1.63(+24.85%)
Jun 27, 2023
7.740
7.740
6.302
6.560
151,621
-0.98(-13.00%)
Jun 26, 2023
8.380
8.710
7.510
7.540
85,434
-0.82(-9.81%)
Jun 23, 2023
8.580
9.380
8.120
8.360
531,758
-0.46(-5.22%)
Jun 22, 2023
9.000
9.510
8.520
8.820
192,058
+0.24(+2.80%)
Jun 21, 2023
10.12
10.15
8.480
8.580
116,196
-1.62(-15.88%)
Jun 20, 2023
9.270
10.20
9.250
10.20
109,693
+1.07(+11.72%)
Jun 16, 2023
10.86
10.86
8.780
9.130
312,453
-1.78(-16.32%)
Jun 15, 2023
12.73
13.25
10.70
10.91
107,907
-1.89(-14.77%)
Jun 14, 2023
12.93
13.77
12.50
12.80
77,363
-0.51(-3.83%)
Jun 13, 2023
13.69
14.19
12.66
13.31
81,993
-0.06(-0.45%)
Jun 12, 2023
13.94
14.87
13.37
13.37
76,508
-0.78(-5.51%)
Jun 09, 2023
13.21
14.47
12.95
14.15
63,466
+0.81(+6.07%)
Jun 08, 2023
14.25
14.43
12.76
13.34
75,819
-1.08(-7.49%)
Jun 07, 2023
15.18
15.85
14.12
14.42
83,925
-0.99(-6.42%)
Jun 06, 2023
14.28
15.67
14.01
15.41
123,921
+1.24(+8.75%)
Jun 05, 2023
15.47
15.89
14.17
14.17
102,639
-1.56(-9.92%)
Jun 02, 2023
16.69
17.21
15.42
15.73
98,481
-0.61(-3.73%)
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.