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
Clene Inc
(NQ:
CLNN
)
0.4144
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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 11, 2024
0.4300
0.4494
0.3916
0.4144
661,031
-0.02(-4.07%)
Jun 10, 2024
0.3660
0.4391
0.3651
0.4320
1,551,700
+0.06(+16.19%)
Jun 07, 2024
0.3500
0.4600
0.3400
0.3718
1,381,123
+0.02(+5.93%)
Jun 06, 2024
0.3300
0.3800
0.3280
0.3510
746,173
+0.02(+6.04%)
Jun 05, 2024
0.3207
0.3310
0.3111
0.3310
267,317
+0.01(+4.38%)
Jun 04, 2024
0.3200
0.3200
0.3050
0.3171
382,197
+0.00(+0.38%)
Jun 03, 2024
0.3400
0.3400
0.3050
0.3159
660,464
-0.01(-3.98%)
May 31, 2024
0.3403
0.3469
0.3200
0.3290
463,838
-0.01(-3.58%)
May 30, 2024
0.3596
0.3800
0.3307
0.3412
985,986
-0.03(-7.53%)
May 29, 2024
0.3500
0.4500
0.3277
0.3690
2,798,276
+0.03(+8.56%)
May 28, 2024
0.3626
0.3878
0.3128
0.3399
1,263,463
-0.01(-3.16%)
May 24, 2024
0.3600
0.3642
0.3400
0.3510
273,660
+0.00(+0.78%)
May 23, 2024
0.3760
0.3769
0.3300
0.3483
505,225
-0.02(-4.37%)
May 22, 2024
0.3657
0.3800
0.3610
0.3642
226,595
-0.01(-1.57%)
May 21, 2024
0.3610
0.3799
0.3600
0.3700
205,822
-0.00(-0.54%)
May 20, 2024
0.3797
0.3896
0.3650
0.3720
273,395
+0.00(+0.54%)
May 17, 2024
0.3900
0.3920
0.3700
0.3700
319,221
-0.02(-4.05%)
May 16, 2024
0.3940
0.3949
0.3746
0.3856
191,687
+0.00(+0.78%)
May 15, 2024
0.3900
0.3950
0.3750
0.3826
216,480
-0.00(-0.39%)
May 14, 2024
0.3840
0.3999
0.3664
0.3841
373,685
-0.01(-1.71%)
May 13, 2024
0.3917
0.3999
0.3610
0.3908
439,840
+0.00(+1.11%)
May 10, 2024
0.4063
0.4270
0.3800
0.3865
578,708
-0.00(-0.13%)
May 09, 2024
0.3950
0.4273
0.3850
0.3870
294,024
-0.00(-0.74%)
May 08, 2024
0.3900
0.4000
0.3666
0.3899
454,635
-0.00(-0.38%)
May 07, 2024
0.4300
0.4300
0.3840
0.3914
313,080
-0.03(-7.60%)
May 06, 2024
0.4200
0.4330
0.4022
0.4236
271,221
-0.01(-2.60%)
May 03, 2024
0.4340
0.4397
0.4200
0.4349
310,225
-0.00(-0.41%)
May 02, 2024
0.4100
0.4367
0.4064
0.4367
429,515
-0.00(-0.07%)
May 01, 2024
0.4168
0.4389
0.3800
0.4370
970,780
+0.01(+1.20%)
Apr 30, 2024
0.3500
0.4390
0.3530
0.4318
2,369,371
+0.08(+22.78%)
Apr 29, 2024
0.3439
0.3545
0.3400
0.3517
148,176
+0.01(+3.47%)
Apr 26, 2024
0.3465
0.3500
0.3301
0.3399
120,352
-0.01(-1.90%)
Apr 25, 2024
0.3350
0.3550
0.3300
0.3465
382,086
+0.01(+2.82%)
Apr 24, 2024
0.3384
0.3400
0.3250
0.3370
305,905
+0.00(+0.57%)
Apr 23, 2024
0.3400
0.3475
0.3263
0.3351
314,817
+0.00(+0.63%)
Apr 22, 2024
0.3300
0.3412
0.3223
0.3330
561,818
-0.02(-4.64%)
Apr 19, 2024
0.3295
0.3590
0.3131
0.3492
1,243,759
+0.02(+5.85%)
Apr 18, 2024
0.3253
0.3398
0.3070
0.3299
1,336,227
-0.01(-2.86%)
Apr 17, 2024
0.3600
0.3718
0.3120
0.3396
9,843,981
+0.03(+9.55%)
Apr 16, 2024
0.3480
0.3500
0.3040
0.3100
9,158,302
-0.02(-6.46%)
Apr 15, 2024
0.3600
0.3690
0.3210
0.3314
646,201
-0.03(-7.87%)
Apr 12, 2024
0.3800
0.3824
0.3395
0.3597
1,205,739
-0.02(-5.54%)
Apr 11, 2024
0.3900
0.4000
0.3806
0.3808
224,899
-0.01(-3.35%)
Apr 10, 2024
0.3900
0.4000
0.3802
0.3940
334,132
+0.00(+0.51%)
Apr 09, 2024
0.4000
0.4097
0.3770
0.3920
417,244
-0.01(-1.75%)
Apr 08, 2024
0.4118
0.4199
0.3900
0.3990
362,935
-0.01(-3.55%)
Apr 05, 2024
0.4290
0.4290
0.4074
0.4137
179,082
-0.01(-2.08%)
Apr 04, 2024
0.4100
0.4600
0.4100
0.4225
656,000
+0.02(+3.81%)
Apr 03, 2024
0.4000
0.4099
0.3803
0.4070
552,747
+0.01(+2.78%)
Apr 02, 2024
0.4284
0.4300
0.3877
0.3960
423,221
-0.02(-5.69%)
Apr 01, 2024
0.4312
0.4312
0.4050
0.4199
289,319
-0.01(-1.29%)
Mar 28, 2024
0.4300
0.4310
0.4200
0.4254
241,363
+0.00(+0.09%)
Mar 27, 2024
0.4200
0.4300
0.4100
0.4250
269,117
+0.00(+0.21%)
Mar 26, 2024
0.4250
0.4392
0.4150
0.4241
216,772
-0.01(-1.37%)
Mar 25, 2024
0.4295
0.4500
0.4116
0.4300
280,471
-0.01(-3.15%)
Mar 22, 2024
0.4313
0.4474
0.4201
0.4440
310,085
+0.02(+4.47%)
Mar 21, 2024
0.4100
0.4300
0.4010
0.4250
343,614
+0.02(+6.25%)
Mar 20, 2024
0.4010
0.4026
0.3930
0.4000
438,363
-0.00(-0.27%)
Mar 19, 2024
0.3940
0.4100
0.3900
0.4011
202,166
-0.01(-1.40%)
Mar 18, 2024
0.4000
0.4200
0.3800
0.4068
638,018
+0.01(+1.70%)
Mar 15, 2024
0.4000
0.4268
0.3915
0.4000
605,499
-0.02(-4.76%)
Mar 14, 2024
0.4400
0.4544
0.3915
0.4200
491,707
-0.02(-4.46%)
Mar 13, 2024
0.4880
0.4880
0.4300
0.4396
331,100
-0.00(-0.99%)
Mar 12, 2024
0.4700
0.4700
0.4225
0.4440
307,975
-0.00(-0.22%)
Mar 11, 2024
0.5000
0.5098
0.4224
0.4450
1,212,197
-0.05(-11.00%)
Mar 08, 2024
0.4100
0.5200
0.4001
0.5000
1,999,290
+0.09(+23.00%)
Mar 07, 2024
0.4090
0.4190
0.3920
0.4065
372,486
+0.01(+2.91%)
Mar 06, 2024
0.3700
0.3969
0.3748
0.3950
532,562
+0.02(+4.69%)
Mar 05, 2024
0.3900
0.4000
0.3650
0.3773
602,924
-0.01(-2.03%)
Mar 04, 2024
0.3824
0.4050
0.3664
0.3851
681,375
-0.00(-1.00%)
Mar 01, 2024
0.4200
0.4249
0.3750
0.3890
1,366,593
-0.01(-3.33%)
Feb 29, 2024
0.4400
0.4532
0.3967
0.4024
1,737,466
-0.03(-7.28%)
Feb 28, 2024
0.4300
0.4400
0.4056
0.4340
1,192,054
+0.01(+2.12%)
Feb 27, 2024
0.4300
0.4300
0.4150
0.4250
833,496
-0.00(-0.38%)
Feb 26, 2024
0.4400
0.4400
0.4200
0.4266
892,809
-0.00(-0.79%)
Feb 23, 2024
0.4500
0.4500
0.4175
0.4300
1,088,492
+0.00(+0.00%)
Feb 22, 2024
0.4602
0.4680
0.4100
0.4300
1,421,079
-0.02(-4.38%)
Feb 21, 2024
0.4600
0.4700
0.4430
0.4497
289,992
-0.01(-2.45%)
Feb 20, 2024
0.4790
0.4835
0.4344
0.4610
597,716
+0.00(+0.24%)
Feb 16, 2024
0.4600
0.4800
0.4500
0.4599
589,204
-0.00(-0.04%)
Feb 15, 2024
0.4800
0.4800
0.4500
0.4601
401,181
-0.00(-1.05%)
Feb 14, 2024
0.5000
0.5323
0.4500
0.4650
1,576,830
+0.04(+9.93%)
Feb 13, 2024
0.4281
0.5200
0.3866
0.4230
1,910,322
+0.00(+0.71%)
Feb 12, 2024
0.4358
0.4358
0.4050
0.4200
273,187
-0.01(-1.25%)
Feb 09, 2024
0.3838
0.4399
0.3600
0.4253
581,673
+0.01(+1.82%)
Feb 08, 2024
0.4370
0.4400
0.4040
0.4177
370,142
-0.02(-5.07%)
Feb 07, 2024
0.4300
0.4490
0.4200
0.4400
275,053
-0.01(-2.22%)
Feb 06, 2024
0.4500
0.4743
0.4395
0.4500
220,632
+0.01(+2.27%)
Feb 05, 2024
0.4600
0.4681
0.4100
0.4400
411,782
-0.03(-6.18%)
Feb 02, 2024
0.4700
0.4672
0.3869
0.4690
943,251
-0.01(-2.23%)
Feb 01, 2024
0.4900
0.4900
0.4459
0.4797
717,400
-0.01(-2.89%)
Jan 31, 2024
0.5200
0.5326
0.4890
0.4940
378,450
-0.03(-4.98%)
Jan 30, 2024
0.5200
0.5382
0.5012
0.5199
278,185
+0.01(+1.01%)
Jan 29, 2024
0.5300
0.5319
0.4881
0.5147
378,915
-0.01(-2.50%)
Jan 26, 2024
0.5300
0.5500
0.5125
0.5279
437,506
-0.00(-0.38%)
Jan 25, 2024
0.5188
0.5400
0.4800
0.5299
436,502
+0.02(+3.90%)
Jan 24, 2024
0.4734
0.5158
0.4734
0.5100
912,842
+0.04(+9.11%)
Jan 23, 2024
0.4600
0.4831
0.4501
0.4674
327,279
-0.00(-0.09%)
Jan 22, 2024
0.4800
0.4800
0.4205
0.4678
416,573
+0.01(+1.70%)
Jan 19, 2024
0.5107
0.5107
0.4301
0.4600
389,770
+0.01(+2.22%)
Jan 18, 2024
0.4600
0.4921
0.4310
0.4500
508,827
-0.04(-7.41%)
Jan 17, 2024
0.5200
0.5450
0.4723
0.4860
1,150,655
-0.02(-4.71%)
Jan 16, 2024
0.4800
0.5100
0.4118
0.5100
1,203,785
+0.03(+6.29%)
Jan 12, 2024
0.4440
0.5150
0.4320
0.4798
1,812,663
+0.05(+11.06%)
Jan 11, 2024
0.4000
0.4388
0.3900
0.4320
724,971
+0.03(+8.08%)
Jan 10, 2024
0.4089
0.4140
0.3724
0.3997
857,561
-0.02(-4.61%)
Jan 09, 2024
0.3500
0.4299
0.3500
0.4190
3,077,870
+0.07(+18.36%)
Jan 08, 2024
0.2990
0.3695
0.2950
0.3540
3,456,149
+0.06(+22.07%)
Jan 05, 2024
0.2986
0.3000
0.2760
0.2900
819,605
+0.01(+3.94%)
Jan 04, 2024
0.2897
0.2919
0.2720
0.2790
645,765
-0.01(-3.02%)
Jan 03, 2024
0.2978
0.3000
0.2720
0.2877
980,137
-0.01(-2.14%)
Jan 02, 2024
0.3000
0.3050
0.2851
0.2940
1,347,624
-0.00(-0.88%)
Dec 29, 2023
0.2910
0.3001
0.2891
0.2966
2,842,266
+0.02(+5.93%)
Dec 28, 2023
0.2700
0.3050
0.2640
0.2800
2,516,818
+0.02(+7.69%)
Dec 27, 2023
0.2790
0.2867
0.2500
0.2600
3,077,480
-0.02(-5.63%)
Dec 26, 2023
0.3046
0.3158
0.2699
0.2755
2,406,888
-0.01(-5.00%)
Dec 22, 2023
0.3100
0.3398
0.2855
0.2900
2,807,039
-0.03(-7.94%)
Dec 21, 2023
0.3380
0.3498
0.2759
0.3150
8,883,387
-0.20(-38.83%)
Dec 20, 2023
0.6000
0.6000
0.5030
0.5150
561,001
-0.03(-5.52%)
Dec 19, 2023
0.4900
0.5950
0.4900
0.5451
1,182,804
+0.05(+9.35%)
Dec 18, 2023
0.4298
0.4999
0.4202
0.4985
717,257
+0.08(+18.63%)
Dec 15, 2023
0.4200
0.4700
0.4010
0.4202
758,489
+0.00(+0.05%)
Dec 14, 2023
0.4137
0.4581
0.3860
0.4200
1,005,327
+0.01(+2.34%)
Dec 13, 2023
0.4050
0.4187
0.3831
0.4104
575,453
+0.06(+16.00%)
Dec 12, 2023
0.4000
0.4000
0.3538
0.3538
294,523
-0.02(-6.45%)
Dec 11, 2023
0.4050
0.4050
0.3770
0.3782
246,718
-0.01(-2.78%)
Dec 08, 2023
0.4100
0.4200
0.3770
0.3890
297,120
-0.02(-4.33%)
Dec 07, 2023
0.4200
0.4200
0.3960
0.4066
315,507
+0.01(+1.65%)
Dec 06, 2023
0.4200
0.4200
0.3930
0.4000
326,398
+0.00(+0.00%)
Dec 05, 2023
0.4000
0.4400
0.3900
0.4000
358,739
-0.02(-4.49%)
Dec 04, 2023
0.4340
0.4490
0.4000
0.4188
377,020
-0.02(-3.50%)
Dec 01, 2023
0.4470
0.4500
0.4175
0.4340
216,029
-0.00(-0.91%)
Nov 30, 2023
0.4500
0.4550
0.4254
0.4380
283,258
-0.01(-2.67%)
Nov 29, 2023
0.4458
0.4649
0.4400
0.4500
76,917
+0.00(+0.51%)
Nov 28, 2023
0.4645
0.4862
0.4400
0.4477
322,762
-0.01(-2.67%)
Nov 27, 2023
0.4757
0.5000
0.4599
0.4600
577,954
+0.00(+0.00%)
Nov 24, 2023
0.4631
0.4840
0.4550
0.4600
171,738
-0.01(-3.16%)
Nov 22, 2023
0.4400
0.4900
0.4400
0.4750
112,514
+0.02(+4.17%)
Nov 21, 2023
0.4750
0.4943
0.4510
0.4560
291,796
-0.01(-3.18%)
Nov 20, 2023
0.4900
0.4900
0.4330
0.4710
191,204
+0.02(+3.72%)
Nov 17, 2023
0.4560
0.4623
0.4400
0.4541
196,046
-0.01(-1.26%)
Nov 16, 2023
0.4702
0.4750
0.4400
0.4599
104,336
+0.02(+4.29%)
Nov 15, 2023
0.4799
0.4800
0.4250
0.4410
218,233
+0.00(+0.80%)
Nov 14, 2023
0.4621
0.4800
0.4300
0.4375
201,127
-0.03(-6.78%)
Nov 13, 2023
0.4190
0.4698
0.4190
0.4693
324,909
+0.02(+4.29%)
Nov 10, 2023
0.4100
0.4500
0.3928
0.4500
506,920
+0.05(+12.22%)
Nov 09, 2023
0.4256
0.4441
0.3900
0.4010
147,554
-0.01(-3.61%)
Nov 08, 2023
0.4500
0.4500
0.4015
0.4160
333,140
-0.00(-1.00%)
Nov 07, 2023
0.3944
0.4490
0.3800
0.4202
432,123
+0.03(+8.02%)
Nov 06, 2023
0.4077
0.4077
0.3875
0.3890
328,261
-0.02(-3.74%)
Nov 03, 2023
0.3850
0.4157
0.3772
0.4041
616,186
+0.02(+4.20%)
Nov 02, 2023
0.3780
0.3878
0.3652
0.3878
367,577
+0.01(+2.65%)
Nov 01, 2023
0.3912
0.3912
0.3576
0.3778
369,648
-0.01(-3.13%)
Oct 31, 2023
0.4100
0.4127
0.3810
0.3900
347,717
-0.02(-3.70%)
Oct 30, 2023
0.4300
0.4250
0.3915
0.4050
542,902
-0.01(-2.76%)
Oct 27, 2023
0.4375
0.4375
0.4050
0.4165
467,655
-0.00(-0.83%)
Oct 26, 2023
0.4350
0.4400
0.4161
0.4200
465,021
-0.01(-2.89%)
Oct 25, 2023
0.4562
0.4562
0.4300
0.4325
282,227
-0.00(-0.37%)
Oct 24, 2023
0.4700
0.4935
0.4341
0.4341
421,844
-0.05(-9.56%)
Oct 23, 2023
0.5000
0.5000
0.4760
0.4800
159,477
-0.02(-3.61%)
Oct 20, 2023
0.5000
0.5000
0.4800
0.4980
140,053
+0.01(+1.61%)
Oct 19, 2023
0.4900
0.5008
0.4807
0.4901
91,758
-0.01(-1.39%)
Oct 18, 2023
0.5000
0.5190
0.4610
0.4970
235,435
+0.01(+1.43%)
Oct 17, 2023
0.5044
0.5284
0.4870
0.4900
513,372
-0.03(-5.77%)
Oct 16, 2023
0.5300
0.5200
0.4901
0.5200
397,771
+0.01(+2.16%)
Oct 13, 2023
0.5100
0.5274
0.4855
0.5090
213,284
+0.01(+1.66%)
Oct 12, 2023
0.5434
0.5434
0.4705
0.5007
390,978
-0.03(-4.81%)
Oct 11, 2023
0.5200
0.5499
0.4932
0.5260
317,037
-0.00(-0.36%)
Oct 10, 2023
0.5300
0.5355
0.5000
0.5279
188,700
-0.00(-0.02%)
Oct 09, 2023
0.5200
0.5300
0.5000
0.5280
195,556
-0.01(-2.22%)
Oct 06, 2023
0.5495
0.5567
0.5131
0.5400
341,840
-0.00(-0.63%)
Oct 05, 2023
0.5160
0.6600
0.4840
0.5434
2,720,881
+0.05(+9.98%)
Oct 04, 2023
0.4700
0.5126
0.4600
0.4941
262,411
+0.05(+10.54%)
Oct 03, 2023
0.4925
0.4995
0.4310
0.4470
317,851
-0.04(-8.50%)
Oct 02, 2023
0.5200
0.5235
0.4528
0.4885
243,486
-0.01(-1.49%)
Sep 29, 2023
0.5100
0.5300
0.4800
0.4959
237,110
-0.00(-0.82%)
Sep 28, 2023
0.5200
0.5397
0.4900
0.5000
345,058
-0.03(-5.30%)
Sep 27, 2023
0.5200
0.5500
0.5152
0.5280
533,483
+0.00(+0.57%)
Sep 26, 2023
0.4640
0.6099
0.4640
0.5250
1,659,671
+0.06(+13.15%)
Sep 25, 2023
0.4839
0.4970
0.4140
0.4640
1,149,702
+0.00(+0.22%)
Sep 22, 2023
0.5310
0.5310
0.4630
0.4630
323,663
-0.02(-3.74%)
Sep 21, 2023
0.5063
0.5140
0.4606
0.4810
342,980
-0.00(-0.25%)
Sep 20, 2023
0.5000
0.5400
0.4822
0.4822
843,446
-0.01(-1.27%)
Sep 19, 2023
0.5401
0.5401
0.4758
0.4884
769,890
-0.05(-9.57%)
Sep 18, 2023
0.5788
0.5799
0.5303
0.5401
279,057
+0.00(+0.02%)
Sep 15, 2023
0.5732
0.6000
0.5212
0.5400
1,562,634
-0.06(-9.85%)
Sep 14, 2023
0.6300
0.6398
0.5897
0.5990
436,780
-0.01(-1.32%)
Sep 13, 2023
0.6400
0.6565
0.6000
0.6070
470,186
-0.02(-3.80%)
Sep 12, 2023
0.6653
0.6750
0.6300
0.6310
313,251
-0.02(-3.74%)
Sep 11, 2023
0.7000
0.7000
0.6500
0.6555
428,069
+0.01(+0.85%)
Sep 08, 2023
0.6755
0.6799
0.6412
0.6500
168,511
-0.01(-1.41%)
Sep 07, 2023
0.6980
0.7034
0.6438
0.6593
303,557
-0.04(-5.54%)
Sep 06, 2023
0.7109
0.7340
0.6700
0.6980
215,761
-0.02(-2.79%)
Sep 05, 2023
0.7400
0.7785
0.6850
0.7180
391,485
-0.01(-1.78%)
Sep 01, 2023
0.7560
0.7600
0.7290
0.7310
223,506
+0.01(+1.53%)
Aug 31, 2023
0.7700
0.7700
0.7100
0.7200
248,746
-0.04(-5.39%)
Aug 30, 2023
0.7100
0.7700
0.7050
0.7610
304,711
+0.06(+7.94%)
Aug 29, 2023
0.7400
0.7400
0.6900
0.7050
613,046
+0.01(+1.19%)
Aug 28, 2023
0.7121
0.7300
0.6800
0.6967
171,575
-0.01(-1.07%)
Aug 25, 2023
0.6560
0.7175
0.6269
0.7042
380,502
+0.04(+5.50%)
Aug 24, 2023
0.6800
0.6800
0.6400
0.6675
164,977
+0.01(+0.95%)
Aug 23, 2023
0.6899
0.6900
0.6500
0.6612
141,233
-0.01(-1.90%)
Aug 22, 2023
0.6990
0.6990
0.6700
0.6740
134,329
-0.02(-2.35%)
Aug 21, 2023
0.7120
0.7120
0.6623
0.6902
380,883
-0.02(-2.80%)
Aug 18, 2023
0.6986
0.7250
0.6986
0.7101
122,285
+0.00(+0.01%)
Aug 17, 2023
0.7000
0.7226
0.6950
0.7100
145,694
-0.02(-2.61%)
Aug 16, 2023
0.7400
0.7400
0.6995
0.7290
313,466
-0.02(-2.15%)
Aug 15, 2023
0.7372
0.7480
0.7100
0.7450
161,937
+0.02(+2.73%)
Aug 14, 2023
0.6945
0.7300
0.6820
0.7252
162,845
+0.01(+1.28%)
Aug 11, 2023
0.6700
0.7240
0.6700
0.7160
286,354
+0.05(+7.78%)
Aug 10, 2023
0.6980
0.6980
0.6510
0.6643
418,327
-0.03(-4.83%)
Aug 09, 2023
0.6900
0.7000
0.6614
0.6980
189,968
+0.02(+2.72%)
Aug 08, 2023
0.6600
0.6880
0.6400
0.6795
348,220
+0.02(+2.95%)
Aug 07, 2023
0.7300
0.7300
0.6600
0.6600
1,216,391
-0.05(-7.42%)
Aug 04, 2023
0.7300
0.7500
0.7126
0.7129
153,904
-0.01(-1.12%)
Aug 03, 2023
0.7500
0.7500
0.7200
0.7210
199,363
-0.00(-0.55%)
Aug 02, 2023
0.7324
0.7399
0.7136
0.7250
166,766
-0.02(-2.03%)
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.