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
Vtv Theraptcs Cl A
(NQ:
VTVT
)
17.10
-0.50 (-2.84%)
Streaming Delayed Price
Updated: 3:24 PM EDT, Jun 7, 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 (%)
Jun 07, 2024
17.31
17.49
16.25
17.10
3,308
-0.50(-2.84%)
Jun 06, 2024
18.73
18.73
17.60
17.60
5,323
-1.40(-7.37%)
Jun 05, 2024
20.50
20.50
19.00
19.00
2,129
-2.50(-11.63%)
Jun 04, 2024
22.86
22.86
21.50
21.50
1,441
-0.50(-2.27%)
Jun 03, 2024
23.00
23.00
21.58
22.00
3,718
-1.33(-5.70%)
May 31, 2024
24.95
24.95
23.33
23.33
1,404
-0.44(-1.85%)
May 30, 2024
23.38
25.06
23.38
23.77
4,186
+0.02(+0.08%)
May 29, 2024
24.03
25.01
23.07
23.75
4,404
-0.91(-3.69%)
May 28, 2024
27.07
27.50
24.61
24.66
9,070
-3.06(-11.04%)
May 24, 2024
27.54
28.50
27.54
27.72
6,298
-1.18(-4.08%)
May 23, 2024
28.99
28.99
28.90
28.90
2,901
-0.11(-0.38%)
May 22, 2024
29.01
29.01
27.88
29.01
3,422
+0.00(+0.00%)
May 21, 2024
26.68
29.01
25.99
29.01
8,889
+0.80(+2.84%)
May 20, 2024
27.56
29.01
26.02
28.21
9,524
+0.31(+1.11%)
May 17, 2024
26.12
27.90
25.50
27.90
6,628
+0.02(+0.07%)
May 16, 2024
25.80
27.88
25.80
27.88
1,363
+2.00(+7.73%)
May 15, 2024
25.46
25.98
25.46
25.88
2,069
-0.10(-0.38%)
May 14, 2024
25.89
26.52
25.89
25.98
4,922
+0.08(+0.31%)
May 13, 2024
25.99
26.00
25.00
25.90
2,597
-0.09(-0.35%)
May 10, 2024
25.99
26.02
25.30
25.99
2,521
-0.84(-3.13%)
May 09, 2024
24.03
26.83
24.03
26.83
3,779
+1.33(+5.22%)
May 08, 2024
25.00
25.98
25.00
25.50
5,220
+0.52(+2.08%)
May 07, 2024
24.95
24.99
24.51
24.98
3,089
+0.28(+1.13%)
May 06, 2024
23.82
24.70
23.82
24.70
1,706
+1.07(+4.53%)
May 03, 2024
22.85
24.33
22.50
23.63
9,458
-0.07(-0.29%)
May 02, 2024
28.60
29.09
22.87
23.70
24,317
-4.26(-15.24%)
May 01, 2024
27.35
29.12
26.80
27.96
3,891
+0.06(+0.22%)
Apr 30, 2024
29.19
29.19
27.08
27.90
6,376
-0.28(-0.99%)
Apr 29, 2024
26.90
28.34
26.20
28.18
4,172
+1.21(+4.51%)
Apr 26, 2024
26.57
26.96
25.62
26.96
3,777
+1.20(+4.64%)
Apr 25, 2024
25.49
25.89
25.49
25.77
1,576
+0.27(+1.06%)
Apr 24, 2024
24.63
25.50
24.00
25.50
4,187
+0.52(+2.10%)
Apr 23, 2024
25.00
25.00
24.85
24.98
4,442
+0.54(+2.21%)
Apr 22, 2024
25.00
25.00
23.93
24.43
2,994
+0.39(+1.64%)
Apr 19, 2024
23.81
24.21
23.81
24.04
3,519
-0.70(-2.83%)
Apr 18, 2024
24.00
24.96
24.00
24.74
3,423
+0.59(+2.44%)
Apr 17, 2024
23.57
24.55
23.00
24.15
16,497
+0.02(+0.08%)
Apr 16, 2024
25.00
25.00
24.13
24.13
5,229
-0.87(-3.48%)
Apr 15, 2024
23.89
25.00
23.86
25.00
11,659
+0.47(+1.93%)
Apr 12, 2024
24.71
24.88
23.90
24.53
4,676
-0.88(-3.48%)
Apr 11, 2024
24.95
25.69
24.60
25.41
2,476
+0.11(+0.43%)
Apr 10, 2024
25.48
25.48
24.00
25.30
3,745
+0.30(+1.20%)
Apr 09, 2024
25.00
25.00
24.99
25.00
1,472
+0.00(+0.00%)
Apr 08, 2024
24.52
25.00
23.69
25.00
2,779
-0.18(-0.71%)
Apr 05, 2024
25.27
25.27
24.05
25.18
3,268
-0.32(-1.25%)
Apr 04, 2024
26.54
26.54
24.52
25.50
3,063
+0.39(+1.55%)
Apr 03, 2024
25.21
25.21
23.35
25.11
16,075
-0.44(-1.72%)
Apr 02, 2024
24.76
25.58
24.16
25.55
3,805
+0.35(+1.39%)
Apr 01, 2024
23.54
26.30
23.40
25.20
19,580
+1.67(+7.10%)
Mar 28, 2024
24.36
25.07
22.81
23.53
15,155
-0.27(-1.13%)
Mar 27, 2024
22.20
23.82
22.03
23.80
23,304
+0.71(+3.07%)
Mar 26, 2024
21.70
23.67
19.61
23.09
15,441
+1.50(+6.95%)
Mar 25, 2024
21.22
23.01
19.12
21.59
24,095
+0.36(+1.70%)
Mar 22, 2024
29.85
29.85
21.23
21.23
33,630
-7.77(-26.79%)
Mar 21, 2024
30.25
30.99
27.08
29.00
49,301
+2.33(+8.74%)
Mar 20, 2024
21.09
27.66
20.44
26.67
52,913
+5.77(+27.61%)
Mar 19, 2024
20.69
21.28
20.07
20.90
13,511
+0.78(+3.88%)
Mar 18, 2024
18.70
21.00
17.13
20.12
36,250
+2.12(+11.78%)
Mar 15, 2024
16.98
18.50
16.57
18.00
20,907
+0.95(+5.57%)
Mar 14, 2024
16.04
18.60
16.04
17.05
57,269
+1.01(+6.30%)
Mar 13, 2024
16.65
16.94
16.01
16.04
12,404
+0.07(+0.44%)
Mar 12, 2024
15.49
17.22
15.02
15.97
24,406
+0.95(+6.32%)
Mar 11, 2024
14.60
15.41
14.60
15.02
8,000
+0.48(+3.30%)
Mar 08, 2024
15.22
15.49
14.44
14.54
15,228
-0.32(-2.15%)
Mar 07, 2024
14.42
15.87
14.40
14.86
13,331
+0.16(+1.09%)
Mar 06, 2024
14.38
15.82
13.50
14.70
15,202
+0.96(+6.99%)
Mar 05, 2024
13.59
13.85
13.00
13.74
18,793
-0.27(-1.93%)
Mar 04, 2024
16.50
16.60
12.95
14.01
72,292
-2.54(-15.35%)
Mar 01, 2024
17.17
17.88
16.33
16.55
48,074
-1.00(-5.70%)
Feb 29, 2024
15.84
19.50
15.52
17.55
307,030
+0.90(+5.41%)
Feb 28, 2024
13.10
23.50
12.51
16.65
3,059,822
+8.15(+95.88%)
Feb 27, 2024
8.277
8.650
8.215
8.500
4,362
+0.28(+3.47%)
Feb 26, 2024
8.470
8.510
8.100
8.215
5,783
-0.14(-1.73%)
Feb 23, 2024
8.710
8.710
8.329
8.360
1,453
-0.35(-4.02%)
Feb 22, 2024
9.380
9.380
8.710
8.710
1,661
+0.05(+0.58%)
Feb 21, 2024
9.540
9.940
8.660
8.660
9,478
-0.89(-9.37%)
Feb 20, 2024
9.590
9.980
9.430
9.555
11,536
-0.07(-0.75%)
Feb 16, 2024
10.13
10.13
9.290
9.627
9,535
+0.02(+0.18%)
Feb 15, 2024
9.810
10.09
9.550
9.610
10,387
-0.08(-0.83%)
Feb 14, 2024
10.07
10.61
9.690
9.690
17,764
-0.62(-6.01%)
Feb 13, 2024
10.29
10.56
10.26
10.31
4,515
-0.22(-2.14%)
Feb 12, 2024
10.42
10.95
10.27
10.54
3,189
+0.13(+1.30%)
Feb 09, 2024
10.21
10.81
10.20
10.40
8,098
+0.20(+1.96%)
Feb 08, 2024
9.880
10.30
9.265
10.20
7,235
+0.20(+2.00%)
Feb 07, 2024
9.790
10.12
9.175
10.00
20,220
+0.01(+0.10%)
Feb 06, 2024
8.470
10.00
8.470
9.990
32,144
+1.48(+17.39%)
Feb 05, 2024
8.540
9.050
8.211
8.510
17,470
-0.03(-0.35%)
Feb 02, 2024
8.360
8.955
8.210
8.540
18,097
+0.20(+2.40%)
Feb 01, 2024
8.070
8.590
8.070
8.340
7,123
-0.07(-0.83%)
Jan 31, 2024
8.440
8.870
8.030
8.410
13,376
-0.02(-0.24%)
Jan 30, 2024
8.065
8.545
7.800
8.430
23,598
+0.26(+3.18%)
Jan 29, 2024
8.190
8.420
7.850
8.170
12,939
-0.08(-0.97%)
Jan 26, 2024
8.080
9.997
7.380
8.250
118,317
+0.37(+4.63%)
Jan 25, 2024
8.350
8.350
7.480
7.885
29,580
-0.71(-8.21%)
Jan 24, 2024
9.250
9.350
8.520
8.590
22,463
-0.77(-8.23%)
Jan 23, 2024
10.49
10.80
8.316
9.360
225,649
-0.28(-2.88%)
Jan 22, 2024
8.160
10.16
7.720
9.638
37,023
+1.25(+14.87%)
Jan 19, 2024
8.600
8.600
8.200
8.390
11,579
-0.13(-1.53%)
Jan 18, 2024
8.660
9.060
8.510
8.520
14,150
-0.15(-1.69%)
Jan 17, 2024
8.660
8.667
8.530
8.667
4,550
+0.01(+0.08%)
Jan 16, 2024
9.090
9.217
8.520
8.660
17,570
-0.49(-5.30%)
Jan 12, 2024
9.690
9.690
9.145
9.145
3,926
-0.31(-3.32%)
Jan 11, 2024
9.920
9.920
9.310
9.459
4,559
-0.26(-2.67%)
Jan 10, 2024
10.20
10.30
9.664
9.719
6,613
-0.35(-3.48%)
Jan 09, 2024
10.20
10.58
9.943
10.07
5,078
-0.21(-2.05%)
Jan 08, 2024
10.42
10.42
9.950
10.28
13,369
-0.14(-1.34%)
Jan 05, 2024
10.14
10.43
9.550
10.42
10,477
+0.31(+3.07%)
Jan 04, 2024
10.35
10.35
10.11
10.11
3,463
-0.23(-2.22%)
Jan 03, 2024
10.60
10.60
9.650
10.34
11,443
-0.46(-4.26%)
Jan 02, 2024
11.55
11.55
10.55
10.80
8,942
-0.70(-6.09%)
Dec 29, 2023
9.160
12.48
9.144
11.50
111,678
+2.31(+25.14%)
Dec 28, 2023
8.800
9.450
8.800
9.190
7,896
-0.05(-0.54%)
Dec 27, 2023
8.640
9.250
8.640
9.240
7,984
+0.64(+7.44%)
Dec 26, 2023
8.950
9.490
8.500
8.600
40,509
-0.39(-4.34%)
Dec 22, 2023
8.825
9.000
8.800
8.990
3,710
+0.00(+0.00%)
Dec 21, 2023
8.820
9.230
8.820
8.990
3,503
+0.19(+2.16%)
Dec 20, 2023
8.560
8.820
8.560
8.800
5,095
+0.21(+2.44%)
Dec 19, 2023
8.840
8.840
8.500
8.590
6,006
+0.09(+1.06%)
Dec 18, 2023
8.740
8.980
8.500
8.500
5,293
-0.25(-2.86%)
Dec 15, 2023
8.960
8.960
8.500
8.750
9,385
-0.25(-2.78%)
Dec 14, 2023
9.010
9.025
8.500
9.000
18,814
-0.18(-1.96%)
Dec 13, 2023
9.490
10.00
8.504
9.180
27,001
-0.25(-2.65%)
Dec 12, 2023
10.17
10.17
9.420
9.430
22,891
-0.85(-8.27%)
Dec 11, 2023
11.36
11.49
10.17
10.28
16,648
-1.18(-10.30%)
Dec 08, 2023
11.42
12.14
11.29
11.46
4,513
-0.12(-1.04%)
Dec 07, 2023
11.95
12.38
11.26
11.58
11,056
-0.11(-0.94%)
Dec 06, 2023
11.30
12.42
11.30
11.69
22,858
+0.06(+0.52%)
Dec 05, 2023
12.05
12.45
11.16
11.63
12,336
-0.45(-3.73%)
Dec 04, 2023
11.97
12.87
11.39
12.08
13,525
-0.04(-0.33%)
Dec 01, 2023
14.24
14.24
12.12
12.12
40,098
-2.17(-15.19%)
Nov 30, 2023
14.40
15.83
14.00
14.29
54,087
-0.58(-3.90%)
Nov 29, 2023
10.60
16.20
10.32
14.87
711,921
+5.46(+58.02%)
Nov 28, 2023
8.840
9.617
8.465
9.410
33,511
+0.39(+4.32%)
Nov 27, 2023
9.650
9.770
8.730
9.020
12,110
-0.59(-6.14%)
Nov 24, 2023
10.51
10.57
9.610
9.610
10,919
-1.14(-10.60%)
Nov 22, 2023
10.33
11.25
10.02
10.75
27,334
+0.27(+2.53%)
Nov 21, 2023
11.26
12.39
9.100
10.48
59,817
+10.13(+2895.71%)
Nov 20, 2023
0.3800
0.3800
0.3500
0.3500
504,097
-0.02(-5.71%)
Nov 17, 2023
0.3640
0.3799
0.3601
0.3712
159,358
+0.01(+2.51%)
Nov 16, 2023
0.3700
0.3800
0.3510
0.3621
55,879
+0.01(+3.16%)
Nov 15, 2023
0.3500
0.3786
0.3500
0.3510
310,889
+0.00(+0.29%)
Nov 14, 2023
0.3500
0.3540
0.3500
0.3500
31,878
-0.01(-1.69%)
Nov 13, 2023
0.3500
0.3560
0.3500
0.3560
31,055
+0.00(+0.56%)
Nov 10, 2023
0.3600
0.3808
0.3500
0.3540
176,409
-0.03(-6.82%)
Nov 09, 2023
0.3800
0.3900
0.3603
0.3799
26,885
-0.01(-2.09%)
Nov 08, 2023
0.3800
0.3898
0.3800
0.3880
16,842
+0.00(+0.91%)
Nov 07, 2023
0.3820
0.4001
0.3820
0.3845
30,697
+0.00(+0.65%)
Nov 06, 2023
0.4189
0.4189
0.3820
0.3820
37,871
-0.01(-2.13%)
Nov 03, 2023
0.3825
0.4099
0.3811
0.3903
43,937
-0.01(-2.50%)
Nov 02, 2023
0.4100
0.4200
0.3802
0.4003
98,406
-0.01(-2.39%)
Nov 01, 2023
0.4500
0.4500
0.4100
0.4101
43,467
-0.01(-1.65%)
Oct 31, 2023
0.4200
0.4360
0.4128
0.4170
17,352
-0.02(-3.94%)
Oct 30, 2023
0.4300
0.4370
0.4300
0.4341
18,008
+0.00(+0.30%)
Oct 27, 2023
0.4351
0.4400
0.4300
0.4328
18,924
+0.00(+0.63%)
Oct 26, 2023
0.4377
0.4400
0.4300
0.4301
28,278
-0.00(-0.21%)
Oct 25, 2023
0.4300
0.4450
0.4300
0.4310
32,083
-0.00(-0.92%)
Oct 24, 2023
0.4300
0.4499
0.4300
0.4350
30,195
+0.01(+1.16%)
Oct 23, 2023
0.4300
0.4499
0.4300
0.4300
11,116
+0.00(+0.00%)
Oct 20, 2023
0.4300
0.4401
0.4300
0.4300
16,285
+0.00(+0.00%)
Oct 19, 2023
0.4300
0.4497
0.4300
0.4300
26,887
-0.01(-1.98%)
Oct 18, 2023
0.4500
0.4500
0.4300
0.4387
31,155
-0.01(-2.51%)
Oct 17, 2023
0.4300
0.4661
0.4300
0.4500
61,224
+0.01(+3.19%)
Oct 16, 2023
0.4461
0.4661
0.4300
0.4361
63,925
-0.03(-6.44%)
Oct 13, 2023
0.4703
0.4800
0.4500
0.4661
14,811
-0.01(-2.69%)
Oct 12, 2023
0.4459
0.4799
0.4459
0.4790
30,178
+0.01(+2.55%)
Oct 11, 2023
0.4650
0.4799
0.4402
0.4671
14,669
+0.01(+2.43%)
Oct 10, 2023
0.4500
0.4800
0.4500
0.4560
43,142
-0.01(-1.26%)
Oct 09, 2023
0.4600
0.4770
0.4300
0.4618
38,448
-0.01(-1.89%)
Oct 06, 2023
0.4733
0.5040
0.4603
0.4707
64,507
-0.02(-3.53%)
Oct 05, 2023
0.4900
0.6610
0.4700
0.4879
1,016,180
-0.01(-2.01%)
Oct 04, 2023
0.4800
0.5044
0.4701
0.4979
69,238
+0.03(+5.94%)
Oct 03, 2023
0.4300
0.4898
0.4300
0.4700
187,525
-0.03(-5.43%)
Oct 02, 2023
0.4780
0.5000
0.4500
0.4970
33,554
+0.02(+3.97%)
Sep 29, 2023
0.4685
0.4899
0.4500
0.4780
55,865
+0.02(+3.91%)
Sep 28, 2023
0.4582
0.4800
0.4501
0.4600
41,459
+0.00(+0.00%)
Sep 27, 2023
0.4600
0.4700
0.4400
0.4600
51,917
+0.01(+1.46%)
Sep 26, 2023
0.4400
0.4628
0.4400
0.4534
23,522
+0.00(+0.73%)
Sep 25, 2023
0.4400
0.4580
0.4501
0.4501
80,240
+0.01(+2.27%)
Sep 22, 2023
0.4300
0.4628
0.4100
0.4401
48,830
+0.01(+2.61%)
Sep 21, 2023
0.4230
0.4498
0.4050
0.4289
57,085
+0.01(+1.64%)
Sep 20, 2023
0.4520
0.4605
0.4220
0.4220
98,950
-0.05(-9.83%)
Sep 19, 2023
0.4561
0.4799
0.4450
0.4680
18,599
+0.00(+0.43%)
Sep 18, 2023
0.4502
0.4800
0.4500
0.4660
25,527
+0.02(+4.70%)
Sep 15, 2023
0.4800
0.5200
0.4451
0.4451
106,636
-0.05(-10.98%)
Sep 14, 2023
0.4900
0.5000
0.4901
0.5000
24,545
+0.01(+1.75%)
Sep 13, 2023
0.5000
0.5004
0.4901
0.4914
28,480
+0.01(+1.28%)
Sep 12, 2023
0.4800
0.5000
0.4800
0.4852
22,624
+0.00(+0.25%)
Sep 11, 2023
0.5000
0.5097
0.4800
0.4840
23,803
-0.01(-1.22%)
Sep 08, 2023
0.5200
0.5200
0.4672
0.4900
31,675
+0.02(+3.70%)
Sep 07, 2023
0.4729
0.4850
0.4695
0.4725
34,611
+0.00(+0.47%)
Sep 06, 2023
0.4900
0.5222
0.4703
0.4703
45,684
-0.01(-2.02%)
Sep 05, 2023
0.5100
0.5460
0.4750
0.4800
38,723
-0.03(-5.88%)
Sep 01, 2023
0.5010
0.5250
0.5000
0.5100
27,632
+0.00(+0.00%)
Aug 31, 2023
0.5090
0.5139
0.5000
0.5100
22,186
+0.01(+1.80%)
Aug 30, 2023
0.5000
0.5200
0.5000
0.5010
133,609
-0.01(-1.75%)
Aug 29, 2023
0.5200
0.5200
0.5000
0.5099
36,130
-0.00(-0.93%)
Aug 28, 2023
0.5100
0.5350
0.5000
0.5147
116,380
+0.01(+1.94%)
Aug 25, 2023
0.4900
0.5151
0.4680
0.5049
69,599
-0.00(-0.04%)
Aug 24, 2023
0.6333
0.6400
0.4239
0.5051
1,072,213
-0.13(-20.58%)
Aug 23, 2023
0.6700
0.6736
0.6125
0.6360
145,513
-0.03(-4.13%)
Aug 22, 2023
0.6800
0.6800
0.6500
0.6634
66,710
-0.02(-2.44%)
Aug 21, 2023
0.6900
0.7100
0.6730
0.6800
49,396
+0.01(+1.31%)
Aug 18, 2023
0.6903
0.7200
0.6710
0.6712
105,933
-0.03(-4.79%)
Aug 17, 2023
0.7100
0.7199
0.7000
0.7050
60,631
-0.01(-0.98%)
Aug 16, 2023
0.7000
0.7200
0.7030
0.7120
44,640
-0.00(-0.20%)
Aug 15, 2023
0.7178
0.7300
0.7025
0.7134
50,518
-0.03(-3.59%)
Aug 14, 2023
0.7049
0.7572
0.6845
0.7400
277,166
+0.02(+2.64%)
Aug 11, 2023
0.6900
0.7400
0.6900
0.7210
316,347
-0.01(-1.11%)
Aug 10, 2023
0.7340
0.7800
0.6760
0.7291
5,040,055
+0.06(+8.63%)
Aug 09, 2023
0.6901
0.7001
0.6518
0.6712
189,315
-0.01(-2.04%)
Aug 08, 2023
0.6910
0.7100
0.6806
0.6852
57,956
-0.02(-2.21%)
Aug 07, 2023
0.6900
0.7349
0.6900
0.7007
50,098
-0.02(-2.15%)
Aug 04, 2023
0.7200
0.7350
0.7020
0.7161
41,304
+0.00(+0.01%)
Aug 03, 2023
0.7400
0.7400
0.7076
0.7160
55,834
-0.02(-2.98%)
Aug 02, 2023
0.7200
0.7400
0.6913
0.7380
454,526
+0.01(+1.10%)
Aug 01, 2023
0.6758
0.7300
0.6315
0.7300
273,611
+0.05(+7.99%)
Jul 31, 2023
0.6900
0.6890
0.6616
0.6760
71,379
-0.01(-1.20%)
Jul 28, 2023
0.6950
0.6950
0.6621
0.6842
36,362
+0.02(+3.68%)
Jul 27, 2023
0.6800
0.6899
0.6500
0.6599
62,686
-0.02(-2.60%)
Jul 26, 2023
0.6700
0.6800
0.6653
0.6775
23,214
+0.02(+2.64%)
Jul 25, 2023
0.6900
0.6900
0.6600
0.6601
39,822
-0.02(-2.97%)
Jul 24, 2023
0.7400
0.7400
0.6800
0.6803
121,519
-0.03(-4.88%)
Jul 21, 2023
0.7225
0.7386
0.7100
0.7152
37,139
-0.01(-1.76%)
Jul 20, 2023
0.7210
0.7388
0.7118
0.7280
22,727
+0.01(+1.11%)
Jul 19, 2023
0.7099
0.7200
0.7010
0.7200
35,025
+0.01(+1.41%)
Jul 18, 2023
0.7000
0.7100
0.7000
0.7100
39,352
+0.00(+0.00%)
Jul 17, 2023
0.7200
0.7290
0.7001
0.7100
50,719
-0.01(-1.53%)
Jul 14, 2023
0.7240
0.7347
0.7103
0.7210
113,643
-0.02(-2.57%)
Jul 13, 2023
0.7500
0.7500
0.7302
0.7400
20,739
-0.01(-1.33%)
Jul 12, 2023
0.7390
0.7598
0.7300
0.7500
30,641
+0.02(+2.74%)
Jul 11, 2023
0.7240
0.7499
0.7100
0.7300
26,131
+0.01(+1.33%)
Jul 10, 2023
0.7141
0.7400
0.7141
0.7204
12,327
-0.00(-0.63%)
Jul 07, 2023
0.7200
0.7400
0.7100
0.7250
22,594
+0.01(+1.97%)
Jul 06, 2023
0.7436
0.7497
0.7080
0.7110
93,922
-0.03(-3.92%)
Jul 05, 2023
0.7430
0.7500
0.7311
0.7400
31,344
+0.01(+1.23%)
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.