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
Rockwell Medical IN
(NQ:
RMTI
)
4.400
+0.255 (+6.15%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
1.750
1.800
1.710
1.755
175,970
-0.02(-0.85%)
May 30, 2024
1.790
1.820
1.740
1.770
115,057
-0.03(-1.67%)
May 29, 2024
1.760
1.800
1.730
1.800
99,045
+0.01(+0.56%)
May 28, 2024
1.820
1.820
1.700
1.790
199,979
-0.02(-1.10%)
May 24, 2024
1.820
1.824
1.740
1.810
91,635
-0.00(-0.28%)
May 23, 2024
1.820
1.830
1.730
1.815
383,681
+0.00(+0.28%)
May 22, 2024
1.790
1.830
1.725
1.810
235,465
+0.01(+0.56%)
May 21, 2024
1.790
1.850
1.750
1.800
244,494
+0.00(+0.00%)
May 20, 2024
1.750
1.820
1.710
1.800
250,088
+0.04(+1.98%)
May 17, 2024
1.710
1.830
1.680
1.765
178,384
+0.02(+1.44%)
May 16, 2024
1.730
1.760
1.680
1.740
87,997
+0.03(+1.75%)
May 15, 2024
1.670
1.820
1.670
1.710
188,455
+0.01(+0.59%)
May 14, 2024
1.800
1.930
1.690
1.700
261,885
+0.00(+0.00%)
May 13, 2024
1.630
1.710
1.600
1.700
79,010
+0.06(+3.66%)
May 10, 2024
1.640
1.665
1.610
1.640
39,035
-0.01(-0.61%)
May 09, 2024
1.600
1.660
1.600
1.650
52,051
+0.05(+3.12%)
May 08, 2024
1.630
1.660
1.590
1.600
37,133
-0.04(-2.44%)
May 07, 2024
1.610
1.719
1.610
1.640
124,378
+0.03(+1.86%)
May 06, 2024
1.580
1.690
1.580
1.610
51,763
+0.03(+1.90%)
May 03, 2024
1.650
1.720
1.570
1.580
75,072
-0.05(-3.07%)
May 02, 2024
1.540
1.660
1.520
1.630
52,457
+0.09(+5.84%)
May 01, 2024
1.450
1.590
1.450
1.540
42,502
+0.08(+5.48%)
Apr 30, 2024
1.470
1.490
1.440
1.460
176,386
-0.02(-1.35%)
Apr 29, 2024
1.440
1.480
1.440
1.480
71,113
+0.02(+1.72%)
Apr 26, 2024
1.480
1.524
1.420
1.455
271,004
-0.05(-3.64%)
Apr 25, 2024
1.450
1.560
1.450
1.510
210,170
+0.02(+1.34%)
Apr 24, 2024
1.540
1.540
1.450
1.490
54,308
-0.04(-2.61%)
Apr 23, 2024
1.500
1.550
1.500
1.530
32,304
+0.02(+0.99%)
Apr 22, 2024
1.470
1.540
1.450
1.515
136,340
+0.06(+4.48%)
Apr 19, 2024
1.480
1.500
1.450
1.450
81,533
-0.03(-2.03%)
Apr 18, 2024
1.490
1.570
1.450
1.480
220,842
+0.00(+0.00%)
Apr 17, 2024
1.480
1.530
1.450
1.480
156,073
-0.01(-0.67%)
Apr 16, 2024
1.520
1.587
1.470
1.490
110,257
-0.03(-2.30%)
Apr 15, 2024
1.580
1.590
1.510
1.525
111,770
-0.08(-4.69%)
Apr 12, 2024
1.620
1.630
1.560
1.600
64,486
-0.02(-1.23%)
Apr 11, 2024
1.620
1.630
1.566
1.620
123,321
+0.04(+2.53%)
Apr 10, 2024
1.570
1.640
1.560
1.580
121,660
-0.04(-2.47%)
Apr 09, 2024
1.610
1.677
1.580
1.620
180,204
+0.00(+0.00%)
Apr 08, 2024
1.630
1.660
1.600
1.620
175,350
-0.03(-1.82%)
Apr 05, 2024
1.700
1.700
1.640
1.650
96,796
-0.04(-2.37%)
Apr 04, 2024
1.640
1.750
1.640
1.690
172,121
+0.06(+3.68%)
Apr 03, 2024
1.630
1.657
1.590
1.630
231,730
-0.03(-1.81%)
Apr 02, 2024
1.700
1.730
1.640
1.660
160,625
-0.04(-2.35%)
Apr 01, 2024
1.660
1.810
1.624
1.700
431,574
+0.04(+2.41%)
Mar 28, 2024
1.630
1.700
1.600
1.660
349,810
+0.02(+1.22%)
Mar 27, 2024
1.630
1.680
1.580
1.640
254,175
-0.01(-0.61%)
Mar 26, 2024
1.630
1.700
1.570
1.650
432,703
+0.03(+1.85%)
Mar 25, 2024
1.680
1.700
1.600
1.620
310,507
-0.09(-5.26%)
Mar 22, 2024
1.450
1.720
1.440
1.710
643,949
+0.19(+12.50%)
Mar 21, 2024
1.750
1.760
1.475
1.520
1,580,384
-0.13(-7.88%)
Mar 20, 2024
1.430
1.700
1.430
1.650
561,459
+0.24(+17.02%)
Mar 19, 2024
1.410
1.460
1.380
1.410
162,541
+0.02(+1.44%)
Mar 18, 2024
1.400
1.490
1.360
1.390
160,352
-0.01(-0.71%)
Mar 15, 2024
1.350
1.430
1.350
1.400
189,425
+0.01(+0.72%)
Mar 14, 2024
1.480
1.510
1.370
1.390
166,126
-0.07(-4.79%)
Mar 13, 2024
1.460
1.500
1.450
1.460
73,589
+0.02(+1.39%)
Mar 12, 2024
1.550
1.560
1.420
1.440
321,173
-0.10(-6.49%)
Mar 11, 2024
1.500
1.580
1.450
1.540
279,446
+0.02(+1.32%)
Mar 08, 2024
1.570
1.600
1.460
1.520
124,144
-0.01(-0.65%)
Mar 07, 2024
1.480
1.570
1.438
1.530
138,756
+0.03(+2.00%)
Mar 06, 2024
1.500
1.500
1.420
1.500
148,363
+0.02(+1.35%)
Mar 05, 2024
1.500
1.530
1.400
1.480
128,541
+0.01(+0.68%)
Mar 04, 2024
1.580
1.590
1.400
1.470
244,183
-0.09(-5.77%)
Mar 01, 2024
1.450
1.580
1.364
1.560
328,043
+0.15(+10.64%)
Feb 29, 2024
1.380
1.430
1.330
1.410
243,709
+0.05(+3.68%)
Feb 28, 2024
1.350
1.380
1.290
1.360
129,098
-0.01(-0.73%)
Feb 27, 2024
1.360
1.390
1.310
1.370
190,570
+0.00(+0.00%)
Feb 26, 2024
1.250
1.370
1.245
1.370
154,235
+0.11(+8.73%)
Feb 23, 2024
1.250
1.280
1.230
1.260
165,470
-0.03(-2.33%)
Feb 22, 2024
1.290
1.320
1.250
1.290
238,593
-0.04(-3.01%)
Feb 21, 2024
1.340
1.380
1.300
1.330
202,017
-0.01(-0.75%)
Feb 20, 2024
1.340
1.360
1.290
1.340
84,028
-0.01(-0.74%)
Feb 16, 2024
1.370
1.430
1.320
1.350
160,261
-0.04(-2.88%)
Feb 15, 2024
1.300
1.390
1.250
1.390
99,531
+0.10(+7.75%)
Feb 14, 2024
1.290
1.330
1.240
1.290
164,440
+0.00(+0.00%)
Feb 13, 2024
1.280
1.350
1.250
1.290
158,210
-0.05(-3.73%)
Feb 12, 2024
1.300
1.410
1.281
1.340
216,668
+0.04(+3.08%)
Feb 09, 2024
1.240
1.300
1.230
1.300
146,130
+0.07(+5.69%)
Feb 08, 2024
1.260
1.280
1.198
1.230
221,956
-0.02(-1.60%)
Feb 07, 2024
1.240
1.260
1.210
1.250
78,962
-0.01(-0.79%)
Feb 06, 2024
1.220
1.290
1.200
1.260
156,456
+0.01(+0.80%)
Feb 05, 2024
1.280
1.280
1.160
1.250
197,071
-0.05(-3.85%)
Feb 02, 2024
1.290
1.300
1.210
1.300
350,099
+0.00(+0.00%)
Feb 01, 2024
1.350
1.350
1.260
1.300
128,330
-0.02(-1.52%)
Jan 31, 2024
1.390
1.410
1.320
1.320
170,996
-0.10(-7.04%)
Jan 30, 2024
1.330
1.450
1.300
1.420
222,386
+0.08(+5.97%)
Jan 29, 2024
1.420
1.430
1.340
1.340
98,544
-0.08(-5.63%)
Jan 26, 2024
1.380
1.440
1.360
1.420
87,260
+0.04(+2.90%)
Jan 25, 2024
1.360
1.420
1.330
1.380
141,446
+0.02(+1.47%)
Jan 24, 2024
1.470
1.480
1.340
1.360
238,973
-0.09(-6.21%)
Jan 23, 2024
1.440
1.490
1.410
1.450
118,764
+0.01(+0.69%)
Jan 22, 2024
1.410
1.460
1.380
1.440
145,129
+0.06(+4.35%)
Jan 19, 2024
1.450
1.472
1.380
1.380
145,689
-0.10(-6.76%)
Jan 18, 2024
1.420
1.510
1.382
1.480
325,237
+0.04(+2.78%)
Jan 17, 2024
1.490
1.490
1.410
1.440
146,128
-0.04(-2.70%)
Jan 16, 2024
1.520
1.532
1.480
1.480
234,070
-0.06(-3.90%)
Jan 12, 2024
1.530
1.600
1.530
1.540
96,068
+0.00(+0.00%)
Jan 11, 2024
1.590
1.590
1.520
1.540
281,497
-0.03(-1.91%)
Jan 10, 2024
1.610
1.630
1.550
1.570
212,685
-0.03(-1.88%)
Jan 09, 2024
1.650
1.650
1.580
1.600
276,596
-0.05(-3.03%)
Jan 08, 2024
1.750
1.750
1.590
1.650
426,587
-0.10(-5.71%)
Jan 05, 2024
1.710
1.779
1.710
1.750
99,205
+0.03(+1.74%)
Jan 04, 2024
1.730
1.765
1.700
1.720
118,161
-0.01(-0.58%)
Jan 03, 2024
1.850
1.860
1.715
1.730
290,807
-0.13(-6.99%)
Jan 02, 2024
1.890
1.940
1.850
1.860
184,774
-0.03(-1.59%)
Dec 29, 2023
1.930
2.020
1.860
1.890
239,305
-0.06(-3.08%)
Dec 28, 2023
1.890
2.070
1.880
1.950
1,280,578
+0.03(+1.56%)
Dec 27, 2023
1.920
1.970
1.890
1.920
206,025
-0.01(-0.52%)
Dec 26, 2023
1.890
1.950
1.870
1.930
243,913
+0.04(+2.12%)
Dec 22, 2023
1.850
1.940
1.850
1.890
210,879
+0.05(+2.72%)
Dec 21, 2023
1.830
1.870
1.790
1.840
171,476
+0.05(+2.79%)
Dec 20, 2023
1.750
1.920
1.730
1.790
423,652
+0.06(+3.47%)
Dec 19, 2023
1.740
1.770
1.670
1.730
372,991
+0.04(+2.37%)
Dec 18, 2023
1.720
1.789
1.690
1.690
186,884
-0.06(-3.15%)
Dec 15, 2023
1.760
1.819
1.700
1.745
298,392
-0.00(-0.29%)
Dec 14, 2023
1.760
1.820
1.730
1.750
407,874
+0.01(+0.57%)
Dec 13, 2023
1.620
1.770
1.612
1.740
339,638
+0.10(+6.10%)
Dec 12, 2023
1.720
1.720
1.625
1.640
297,206
-0.08(-4.65%)
Dec 11, 2023
1.780
1.800
1.685
1.720
184,192
-0.04(-2.27%)
Dec 08, 2023
1.670
1.840
1.670
1.760
529,249
+0.11(+6.67%)
Dec 07, 2023
1.680
1.731
1.610
1.650
405,419
-0.02(-1.20%)
Dec 06, 2023
1.740
1.810
1.670
1.670
214,016
-0.11(-6.18%)
Dec 05, 2023
1.760
1.795
1.660
1.780
264,704
+0.00(+0.00%)
Dec 04, 2023
1.810
1.840
1.760
1.780
264,209
-0.06(-3.26%)
Dec 01, 2023
1.800
1.870
1.785
1.840
252,226
+0.06(+3.08%)
Nov 30, 2023
1.870
1.890
1.780
1.785
193,950
-0.09(-4.55%)
Nov 29, 2023
1.900
1.961
1.840
1.870
169,050
-0.02(-1.32%)
Nov 28, 2023
1.890
1.900
1.830
1.895
109,071
+0.01(+0.26%)
Nov 27, 2023
1.900
1.930
1.840
1.890
137,341
-0.01(-0.53%)
Nov 24, 2023
1.900
1.910
1.855
1.900
49,499
+0.06(+3.26%)
Nov 22, 2023
1.900
1.960
1.820
1.840
210,275
-0.06(-3.16%)
Nov 21, 2023
1.950
1.980
1.860
1.900
137,491
-0.05(-2.56%)
Nov 20, 2023
2.050
2.089
1.920
1.950
311,442
-0.12(-5.80%)
Nov 17, 2023
2.060
2.100
1.990
2.070
285,315
+0.01(+0.49%)
Nov 16, 2023
2.270
2.270
1.980
2.060
280,426
-0.15(-6.79%)
Nov 15, 2023
2.020
2.280
1.990
2.210
604,806
+0.25(+12.76%)
Nov 14, 2023
2.170
2.170
1.935
1.960
429,441
-0.01(-0.51%)
Nov 13, 2023
1.830
2.025
1.830
1.970
427,530
+0.13(+7.07%)
Nov 10, 2023
1.840
1.875
1.790
1.840
93,463
-0.02(-1.08%)
Nov 09, 2023
1.850
1.960
1.840
1.860
125,186
-0.02(-1.06%)
Nov 08, 2023
1.960
1.970
1.860
1.880
183,340
-0.07(-3.59%)
Nov 07, 2023
1.940
1.974
1.900
1.950
130,580
+0.02(+1.04%)
Nov 06, 2023
2.100
2.130
1.900
1.930
164,946
-0.14(-6.76%)
Nov 03, 2023
1.990
2.125
1.980
2.070
388,515
+0.14(+7.25%)
Nov 02, 2023
1.850
1.930
1.840
1.930
157,885
+0.08(+4.32%)
Nov 01, 2023
1.780
1.880
1.760
1.850
182,730
+0.07(+3.93%)
Oct 31, 2023
1.670
1.795
1.620
1.780
164,825
+0.09(+5.33%)
Oct 30, 2023
1.660
1.710
1.630
1.690
135,308
+0.02(+1.20%)
Oct 27, 2023
1.580
1.710
1.560
1.670
151,688
+0.09(+5.70%)
Oct 26, 2023
1.580
1.623
1.530
1.580
195,033
-0.02(-1.25%)
Oct 25, 2023
1.730
1.740
1.600
1.600
125,481
-0.14(-8.05%)
Oct 24, 2023
1.730
1.820
1.710
1.740
253,246
+0.04(+2.35%)
Oct 23, 2023
1.660
1.750
1.650
1.700
134,271
+0.02(+1.19%)
Oct 20, 2023
1.690
1.755
1.640
1.680
222,812
-0.02(-1.18%)
Oct 19, 2023
1.770
1.800
1.690
1.700
182,101
-0.08(-4.76%)
Oct 18, 2023
1.900
1.900
1.770
1.785
279,832
-0.12(-6.54%)
Oct 17, 2023
1.870
1.970
1.870
1.910
240,322
+0.03(+1.60%)
Oct 16, 2023
1.940
1.980
1.870
1.880
378,208
-0.09(-4.33%)
Oct 13, 2023
1.950
2.080
1.950
1.965
162,277
-0.01(-0.51%)
Oct 12, 2023
2.170
2.240
1.920
1.975
517,408
-0.17(-8.14%)
Oct 11, 2023
2.460
2.460
2.120
2.150
572,455
-0.29(-11.89%)
Oct 10, 2023
2.170
2.480
2.170
2.440
387,135
+0.28(+12.96%)
Oct 09, 2023
2.220
2.250
2.140
2.160
320,777
-0.13(-5.68%)
Oct 06, 2023
2.110
2.305
2.110
2.290
337,598
+0.15(+7.01%)
Oct 05, 2023
2.080
2.185
2.020
2.140
354,769
+0.07(+3.38%)
Oct 04, 2023
2.050
2.070
1.925
2.070
335,806
+0.01(+0.49%)
Oct 03, 2023
2.100
2.140
2.010
2.060
179,672
+0.03(+1.48%)
Oct 02, 2023
2.080
2.130
2.005
2.030
233,917
-0.05(-2.40%)
Sep 29, 2023
2.050
2.190
2.030
2.080
301,639
+0.08(+4.00%)
Sep 28, 2023
1.850
2.060
1.850
2.000
381,423
+0.15(+8.11%)
Sep 27, 2023
1.850
1.890
1.825
1.850
109,153
+0.02(+1.09%)
Sep 26, 2023
1.850
1.900
1.810
1.830
169,981
-0.03(-1.61%)
Sep 25, 2023
1.870
1.920
1.850
1.860
191,346
-0.04(-2.11%)
Sep 22, 2023
1.900
1.945
1.880
1.900
167,810
-0.02(-1.04%)
Sep 21, 2023
1.900
1.990
1.880
1.920
310,816
+0.02(+1.05%)
Sep 20, 2023
1.960
1.990
1.880
1.900
217,061
-0.05(-2.56%)
Sep 19, 2023
2.010
2.030
1.930
1.950
425,740
-0.06(-2.99%)
Sep 18, 2023
2.070
2.129
2.000
2.010
368,448
-0.07(-3.13%)
Sep 15, 2023
2.150
2.200
2.070
2.075
436,052
-0.09(-4.38%)
Sep 14, 2023
2.150
2.230
1.870
2.170
690,040
+0.04(+1.88%)
Sep 13, 2023
2.220
2.370
2.120
2.130
509,343
-0.12(-5.33%)
Sep 12, 2023
2.170
2.290
2.170
2.250
236,528
+0.02(+0.90%)
Sep 11, 2023
2.160
2.349
2.151
2.230
445,228
+0.08(+3.72%)
Sep 08, 2023
2.110
2.162
2.070
2.150
269,546
+0.07(+3.37%)
Sep 07, 2023
2.140
2.160
2.040
2.080
224,908
-0.10(-4.59%)
Sep 06, 2023
2.260
2.280
2.120
2.180
360,943
-0.08(-3.54%)
Sep 05, 2023
2.350
2.370
2.230
2.260
254,196
-0.09(-3.83%)
Sep 01, 2023
2.340
2.439
2.339
2.350
204,329
+0.02(+0.86%)
Aug 31, 2023
2.380
2.380
2.280
2.330
252,702
-0.03(-1.27%)
Aug 30, 2023
2.370
2.400
2.320
2.360
238,908
-0.04(-1.67%)
Aug 29, 2023
2.350
2.475
2.300
2.400
327,105
+0.06(+2.56%)
Aug 28, 2023
2.320
2.410
2.290
2.340
309,585
+0.04(+1.74%)
Aug 25, 2023
2.340
2.360
2.240
2.300
222,034
-0.05(-2.13%)
Aug 24, 2023
2.420
2.480
2.300
2.350
341,138
-0.09(-3.69%)
Aug 23, 2023
2.280
2.510
2.263
2.440
466,103
+0.15(+6.55%)
Aug 22, 2023
2.360
2.390
2.220
2.290
337,158
-0.05(-2.14%)
Aug 21, 2023
2.190
2.390
2.170
2.340
616,885
+0.13(+5.88%)
Aug 18, 2023
2.150
2.290
2.103
2.210
392,541
+0.00(+0.23%)
Aug 17, 2023
2.260
2.310
2.150
2.205
576,931
-0.05(-2.43%)
Aug 16, 2023
2.730
2.730
2.145
2.260
2,092,924
-0.50(-18.12%)
Aug 15, 2023
2.820
2.910
2.710
2.760
475,612
-0.09(-3.16%)
Aug 14, 2023
3.070
3.070
2.630
2.850
812,065
-0.13(-4.36%)
Aug 11, 2023
2.840
3.050
2.810
2.980
653,553
+0.08(+2.76%)
Aug 10, 2023
2.800
3.030
2.784
2.900
530,124
+0.12(+4.32%)
Aug 09, 2023
3.030
3.097
2.760
2.780
999,781
-0.29(-9.45%)
Aug 08, 2023
2.960
3.150
2.950
3.070
508,074
+0.03(+0.99%)
Aug 07, 2023
3.110
3.156
2.950
3.040
530,759
-0.10(-3.18%)
Aug 04, 2023
3.320
3.440
3.090
3.140
758,379
-0.17(-5.14%)
Aug 03, 2023
3.290
3.470
3.190
3.310
644,171
+0.04(+1.22%)
Aug 02, 2023
3.320
3.340
3.220
3.270
805,041
-0.15(-4.39%)
Aug 01, 2023
3.480
3.500
3.411
3.420
971,527
-0.15(-4.20%)
Jul 31, 2023
3.570
3.630
3.400
3.570
1,111,766
-0.01(-0.28%)
Jul 28, 2023
3.360
3.719
3.360
3.580
1,580,361
+0.27(+8.16%)
Jul 27, 2023
3.540
3.570
3.260
3.310
1,912,163
-0.23(-6.50%)
Jul 26, 2023
3.440
3.695
3.400
3.540
1,187,819
+0.05(+1.43%)
Jul 25, 2023
3.660
3.660
3.440
3.490
934,839
-0.12(-3.32%)
Jul 24, 2023
4.030
4.050
3.540
3.610
1,309,179
-0.42(-10.42%)
Jul 21, 2023
4.130
4.280
3.990
4.030
1,088,486
-0.03(-0.74%)
Jul 20, 2023
4.360
4.396
4.010
4.060
1,131,985
-0.32(-7.31%)
Jul 19, 2023
4.000
4.487
4.000
4.380
1,379,300
+0.36(+8.96%)
Jul 18, 2023
4.130
4.160
3.753
4.020
1,573,714
-0.17(-4.06%)
Jul 17, 2023
3.490
4.240
3.490
4.190
4,404,174
+1.00(+31.35%)
Jul 14, 2023
4.000
4.110
2.590
3.190
5,903,192
-0.92(-22.38%)
Jul 13, 2023
5.900
5.900
4.065
4.110
4,570,871
-1.76(-29.98%)
Jul 12, 2023
6.120
6.160
5.700
5.870
1,553,607
+0.14(+2.44%)
Jul 11, 2023
6.230
6.240
5.280
5.730
2,257,686
-0.46(-7.43%)
Jul 10, 2023
5.220
6.220
5.210
6.190
2,688,383
+1.06(+20.66%)
Jul 07, 2023
5.560
5.771
5.070
5.130
1,671,862
-0.45(-8.06%)
Jul 06, 2023
6.050
6.100
5.180
5.580
2,201,684
-0.24(-4.12%)
Jul 05, 2023
5.520
6.190
5.500
5.820
2,907,403
+0.40(+7.38%)
Jul 03, 2023
6.000
6.100
5.280
5.420
1,849,010
-0.04(-0.73%)
Jun 30, 2023
4.800
5.812
4.660
5.460
3,404,522
+0.91(+20.00%)
Jun 29, 2023
4.560
4.980
4.510
4.550
1,606,295
+0.05(+1.11%)
Jun 28, 2023
4.380
4.770
4.260
4.500
1,297,843
+0.27(+6.38%)
Jun 27, 2023
4.250
4.440
4.052
4.230
968,273
+0.09(+2.17%)
Jun 26, 2023
4.450
4.520
4.040
4.140
811,047
-0.28(-6.33%)
Jun 23, 2023
4.790
4.790
4.310
4.420
809,277
-0.26(-5.56%)
Jun 22, 2023
4.590
4.880
4.430
4.680
878,638
+0.21(+4.70%)
Jun 21, 2023
4.500
4.700
4.180
4.470
919,874
+0.09(+2.05%)
Jun 20, 2023
4.490
4.880
4.340
4.380
1,376,544
+0.09(+2.10%)
Jun 16, 2023
4.350
4.850
4.220
4.290
1,185,945
+0.01(+0.23%)
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.