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
Marker Therapeutics Inc
(NQ:
MRKR
)
4.140
UNCHANGED
Streaming Delayed Price
Updated: 2:59 PM EDT, May 24, 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 (%)
Aug 31, 2023
5.790
5.990
5.500
5.620
43,051
-0.23(-3.93%)
Aug 30, 2023
5.360
5.995
5.360
5.850
23,291
+0.37(+6.75%)
Aug 29, 2023
5.600
5.860
5.370
5.480
66,627
-0.06(-1.08%)
Aug 28, 2023
5.580
5.790
5.400
5.540
51,826
-0.11(-1.95%)
Aug 25, 2023
5.850
6.200
5.510
5.650
49,342
-0.33(-5.52%)
Aug 24, 2023
6.000
6.360
5.700
5.980
48,055
-0.05(-0.83%)
Aug 23, 2023
6.510
6.761
6.000
6.030
81,941
-0.53(-8.08%)
Aug 22, 2023
6.640
6.947
6.500
6.560
36,619
+0.06(+0.92%)
Aug 21, 2023
6.380
6.960
6.350
6.500
87,271
-0.07(-1.07%)
Aug 18, 2023
6.130
6.630
6.010
6.570
45,863
+0.27(+4.29%)
Aug 17, 2023
6.400
6.690
6.250
6.300
41,390
-0.20(-3.08%)
Aug 16, 2023
5.930
6.890
5.900
6.500
199,125
+0.64(+10.92%)
Aug 15, 2023
5.080
6.180
4.710
5.860
156,100
+1.20(+25.75%)
Aug 14, 2023
4.700
5.100
4.650
4.660
88,232
-0.09(-1.89%)
Aug 11, 2023
4.690
4.900
4.690
4.750
26,387
+0.04(+0.74%)
Aug 10, 2023
5.230
5.460
4.690
4.715
78,209
-0.58(-11.04%)
Aug 09, 2023
4.770
5.450
4.770
5.300
88,815
+0.67(+14.47%)
Aug 08, 2023
4.920
5.030
4.440
4.630
123,477
-0.34(-6.84%)
Aug 07, 2023
5.080
5.320
4.900
4.970
79,519
-0.20(-3.87%)
Aug 04, 2023
5.750
5.970
5.110
5.170
83,283
-0.57(-9.93%)
Aug 03, 2023
5.700
5.840
5.540
5.740
41,039
-0.03(-0.52%)
Aug 02, 2023
5.380
6.261
5.250
5.770
217,594
+0.26(+4.72%)
Aug 01, 2023
5.280
5.950
5.090
5.510
263,280
+0.46(+9.11%)
Jul 31, 2023
6.270
6.410
4.770
5.050
434,399
-1.42(-21.95%)
Jul 28, 2023
8.110
8.200
6.304
6.470
414,916
-1.85(-22.24%)
Jul 27, 2023
8.540
8.850
8.017
8.320
148,848
-0.21(-2.46%)
Jul 26, 2023
8.880
9.680
7.800
8.530
415,096
-0.25(-2.85%)
Jul 25, 2023
8.000
9.300
7.500
8.780
489,825
+0.98(+12.56%)
Jul 24, 2023
6.640
8.690
6.360
7.800
967,358
+1.19(+18.00%)
Jul 21, 2023
6.030
6.620
5.870
6.610
87,474
+0.61(+10.17%)
Jul 20, 2023
6.230
6.295
5.780
6.000
108,261
-0.25(-4.00%)
Jul 19, 2023
6.050
6.589
5.640
6.250
113,307
+0.06(+0.97%)
Jul 18, 2023
5.060
6.450
5.060
6.190
247,056
+1.13(+22.33%)
Jul 17, 2023
5.210
5.301
5.020
5.060
34,893
-0.20(-3.80%)
Jul 14, 2023
5.410
5.410
5.190
5.260
60,672
+0.01(+0.19%)
Jul 13, 2023
4.810
5.378
4.810
5.250
94,931
+0.45(+9.38%)
Jul 12, 2023
5.310
5.340
4.750
4.800
270,532
-0.51(-9.60%)
Jul 11, 2023
5.390
5.750
4.900
5.310
301,038
-0.03(-0.56%)
Jul 10, 2023
4.230
5.510
4.230
5.340
316,247
+1.00(+23.04%)
Jul 07, 2023
3.950
4.400
3.845
4.340
84,144
+0.38(+9.60%)
Jul 06, 2023
4.170
4.170
3.750
3.960
265,985
-0.17(-4.12%)
Jul 05, 2023
3.400
4.200
3.400
4.130
122,686
+0.54(+15.04%)
Jul 03, 2023
3.060
3.700
3.060
3.590
113,924
+0.49(+15.81%)
Jun 30, 2023
3.070
3.140
2.900
3.100
125,418
+0.04(+1.31%)
Jun 29, 2023
3.500
3.500
2.830
3.060
263,418
-0.44(-12.57%)
Jun 28, 2023
3.860
3.910
3.500
3.500
138,480
-0.49(-12.28%)
Jun 27, 2023
3.980
4.059
3.780
3.990
85,862
+0.02(+0.50%)
Jun 26, 2023
4.010
4.120
3.750
3.970
106,662
-0.28(-6.59%)
Jun 23, 2023
4.130
4.284
3.590
4.250
207,564
+0.05(+1.19%)
Jun 22, 2023
4.320
4.375
4.000
4.200
264,326
+0.00(+0.00%)
Jun 21, 2023
3.550
4.400
3.350
4.200
599,209
+0.73(+21.04%)
Jun 20, 2023
3.130
3.700
3.070
3.470
376,355
+0.33(+10.51%)
Jun 16, 2023
2.580
3.350
2.550
3.140
716,258
+0.66(+26.61%)
Jun 15, 2023
2.400
2.600
2.400
2.480
163,199
+0.05(+2.06%)
Jun 14, 2023
2.400
2.544
2.400
2.430
175,105
-0.07(-2.80%)
Jun 13, 2023
3.100
3.100
2.460
2.500
506,599
-0.50(-16.67%)
Jun 12, 2023
2.610
3.480
2.600
3.000
1,202,695
+0.49(+19.52%)
Jun 09, 2023
2.270
2.600
2.120
2.510
560,467
+0.43(+20.67%)
Jun 08, 2023
1.980
2.180
1.960
2.080
245,886
+0.13(+6.67%)
Jun 07, 2023
1.700
2.040
1.699
1.950
247,506
+0.23(+13.37%)
Jun 06, 2023
1.670
1.770
1.660
1.720
107,997
+0.00(+0.00%)
Jun 05, 2023
1.770
1.848
1.720
1.720
144,084
-0.12(-6.52%)
Jun 02, 2023
1.680
1.860
1.660
1.840
310,424
+0.16(+9.52%)
Jun 01, 2023
1.660
1.900
1.570
1.680
1,698,142
-0.10(-5.62%)
May 31, 2023
1.850
1.950
1.610
1.780
38,309,496
+0.45(+33.84%)
May 30, 2023
1.300
1.349
1.210
1.330
63,773
+0.05(+3.90%)
May 26, 2023
1.210
1.280
1.160
1.280
41,936
+0.09(+7.56%)
May 25, 2023
1.230
1.230
1.180
1.190
43,005
-0.06(-4.80%)
May 24, 2023
1.260
1.280
1.219
1.250
34,713
-0.03(-2.34%)
May 23, 2023
1.290
1.290
1.200
1.280
26,888
-0.02(-1.54%)
May 22, 2023
1.260
1.350
1.254
1.300
7,152
-0.00(-0.05%)
May 19, 2023
1.290
1.320
1.260
1.301
19,589
-0.03(-2.20%)
May 18, 2023
1.280
1.350
1.258
1.330
9,849
+0.02(+1.53%)
May 17, 2023
1.330
1.370
1.270
1.310
28,060
-0.01(-0.77%)
May 16, 2023
1.330
1.380
1.290
1.320
36,524
-0.05(-3.65%)
May 15, 2023
1.290
1.380
1.290
1.370
42,119
+0.12(+9.60%)
May 12, 2023
1.350
1.378
1.230
1.250
62,281
-0.07(-5.30%)
May 11, 2023
1.350
1.400
1.260
1.320
66,067
-0.10(-6.73%)
May 10, 2023
1.550
1.600
1.305
1.415
88,229
-0.12(-8.10%)
May 09, 2023
1.660
1.706
1.500
1.540
66,544
-0.13(-7.78%)
May 08, 2023
1.420
1.670
1.420
1.670
97,741
+0.23(+15.97%)
May 05, 2023
1.570
1.640
1.330
1.440
203,552
-0.08(-5.26%)
May 04, 2023
1.380
1.650
1.380
1.520
357,330
+0.16(+11.76%)
May 03, 2023
1.140
1.750
1.100
1.360
977,209
+0.23(+20.35%)
May 02, 2023
0.9900
1.140
0.9510
1.130
208,072
+0.15(+15.31%)
May 01, 2023
1.000
1.180
0.9000
0.9800
1,803,848
+0.14(+16.47%)
Apr 28, 2023
0.8500
0.8517
0.7600
0.8414
66,360
-0.01(-0.71%)
Apr 27, 2023
0.8700
0.9299
0.8100
0.8474
24,770
+0.03(+4.22%)
Apr 26, 2023
0.9100
0.9850
0.8131
0.8131
25,858
-0.09(-10.23%)
Apr 25, 2023
0.9200
1.030
0.8911
0.9058
20,917
-0.01(-1.54%)
Apr 24, 2023
0.9900
1.010
0.9100
0.9200
45,543
-0.05(-5.15%)
Apr 21, 2023
0.9535
1.050
0.9535
0.9700
37,907
-0.02(-2.02%)
Apr 20, 2023
0.9556
1.020
0.9500
0.9900
85,269
+0.01(+1.53%)
Apr 19, 2023
1.040
1.040
0.9600
0.9751
117,736
-0.09(-8.87%)
Apr 18, 2023
1.060
1.150
1.020
1.070
188,906
-0.06(-5.31%)
Apr 17, 2023
1.130
1.590
1.090
1.130
1,508,670
+0.03(+2.73%)
Apr 14, 2023
0.9600
1.200
0.9501
1.100
461,058
+0.16(+17.02%)
Apr 13, 2023
0.8000
0.9800
0.8000
0.9400
117,223
+0.11(+12.98%)
Apr 12, 2023
0.9500
0.9500
0.8300
0.8320
25,841
-0.01(-0.95%)
Apr 11, 2023
0.8400
0.8875
0.8150
0.8400
26,000
+0.03(+3.54%)
Apr 10, 2023
0.8800
0.9000
0.8113
0.8113
20,953
-0.04(-4.55%)
Apr 06, 2023
0.8880
0.8880
0.8000
0.8500
40,243
-0.01(-1.16%)
Apr 05, 2023
0.8500
0.9500
0.7840
0.8600
80,839
+0.04(+4.55%)
Apr 04, 2023
0.7663
0.8999
0.7511
0.8226
89,525
+0.04(+5.43%)
Apr 03, 2023
0.7300
0.8100
0.7220
0.7802
27,017
+0.07(+9.89%)
Mar 31, 2023
0.7600
0.7699
0.6706
0.7100
114,753
-0.07(-8.78%)
Mar 30, 2023
0.8600
0.8741
0.7700
0.7783
45,516
-0.07(-8.44%)
Mar 29, 2023
0.8500
0.9784
0.8200
0.8500
120,847
+0.01(+0.79%)
Mar 28, 2023
0.8020
0.9301
0.8020
0.8433
78,902
+0.03(+4.14%)
Mar 27, 2023
0.8285
0.8800
0.8010
0.8098
63,311
-0.02(-2.08%)
Mar 24, 2023
0.9300
0.9300
0.8000
0.8270
177,691
-0.11(-12.02%)
Mar 23, 2023
1.180
1.232
0.8801
0.9400
346,621
-0.26(-21.67%)
Mar 22, 2023
1.650
1.699
1.110
1.200
263,736
-0.56(-31.82%)
Mar 21, 2023
1.750
1.760
1.670
1.760
22,966
-0.01(-0.56%)
Mar 20, 2023
1.800
1.850
1.620
1.770
56,634
-0.06(-3.28%)
Mar 17, 2023
1.890
1.940
1.830
1.830
49,508
-0.17(-8.50%)
Mar 16, 2023
2.000
2.000
1.880
2.000
14,877
+0.02(+1.01%)
Mar 15, 2023
1.900
2.000
1.880
1.980
27,735
+0.08(+4.21%)
Mar 14, 2023
1.840
1.955
1.840
1.900
27,466
+0.01(+0.61%)
Mar 13, 2023
1.890
1.930
1.839
1.888
33,540
+0.03(+1.53%)
Mar 10, 2023
2.030
2.030
1.800
1.860
85,652
-0.14(-7.00%)
Mar 09, 2023
2.020
2.050
1.970
2.000
18,723
-0.04(-1.96%)
Mar 08, 2023
2.100
2.105
2.040
2.040
12,648
-0.03(-1.45%)
Mar 07, 2023
2.150
2.170
2.050
2.070
21,064
-0.05(-2.36%)
Mar 06, 2023
2.140
2.190
2.087
2.120
10,437
+0.00(+0.00%)
Mar 03, 2023
2.195
2.195
2.020
2.120
20,541
-0.01(-0.47%)
Mar 02, 2023
2.020
2.145
2.020
2.130
18,774
+0.08(+3.90%)
Mar 01, 2023
2.200
2.214
2.010
2.050
36,007
-0.12(-5.53%)
Feb 28, 2023
2.200
2.200
2.130
2.170
7,825
+0.03(+1.40%)
Feb 27, 2023
2.150
2.150
2.110
2.140
9,963
+0.07(+3.38%)
Feb 24, 2023
2.150
2.200
2.070
2.070
18,691
-0.17(-7.45%)
Feb 23, 2023
2.210
2.270
2.150
2.237
23,721
+0.04(+1.67%)
Feb 22, 2023
2.260
2.270
2.170
2.200
12,207
-0.10(-4.35%)
Feb 21, 2023
2.310
2.380
2.260
2.300
6,435
-0.06(-2.54%)
Feb 17, 2023
2.330
2.416
2.300
2.360
23,771
+0.10(+4.42%)
Feb 16, 2023
2.280
2.320
2.250
2.260
15,225
+0.00(+0.00%)
Feb 15, 2023
2.330
2.399
2.260
2.260
22,926
-0.05(-2.36%)
Feb 14, 2023
2.390
2.430
2.308
2.315
17,298
-0.08(-3.15%)
Feb 13, 2023
2.520
2.530
2.340
2.390
53,830
-0.12(-4.78%)
Feb 10, 2023
2.450
2.529
2.440
2.510
22,346
+0.03(+1.21%)
Feb 09, 2023
2.360
2.550
2.340
2.480
41,167
+0.18(+7.83%)
Feb 08, 2023
2.420
2.480
2.260
2.300
44,843
-0.10(-4.17%)
Feb 07, 2023
2.630
2.690
2.310
2.400
168,715
-0.24(-9.09%)
Feb 06, 2023
2.700
2.909
2.590
2.640
114,465
-0.06(-2.22%)
Feb 03, 2023
2.570
2.980
2.560
2.700
194,988
+0.06(+2.27%)
Feb 02, 2023
2.790
2.840
2.520
2.640
52,527
-0.06(-2.22%)
Feb 01, 2023
2.800
2.800
2.660
2.700
46,461
-0.10(-3.57%)
Jan 31, 2023
2.770
2.860
2.630
2.800
35,046
+0.01(+0.36%)
Jan 30, 2023
3.200
3.200
2.710
2.790
132,656
-0.33(-10.49%)
Jan 27, 2023
3.460
3.490
2.860
3.117
157,986
-0.41(-11.65%)
Jan 26, 2023
4.125
4.125
3.340
3.528
14,933
-0.47(-11.80%)
Jan 25, 2023
4.200
4.365
3.790
4.000
26,185
-0.01(-0.25%)
Jan 24, 2023
3.500
4.227
3.015
4.010
154,322
+0.66(+19.70%)
Jan 23, 2023
3.300
3.500
3.075
3.350
44,094
+0.05(+1.52%)
Jan 20, 2023
3.012
3.450
3.011
3.300
26,103
+0.03(+1.01%)
Jan 19, 2023
3.345
3.450
3.015
3.267
11,693
-0.03(-1.00%)
Jan 18, 2023
3.550
3.698
3.250
3.300
21,447
-0.20(-5.82%)
Jan 17, 2023
3.627
3.800
3.319
3.504
15,659
-0.05(-1.32%)
Jan 13, 2023
3.412
3.758
3.310
3.551
33,605
+0.09(+2.48%)
Jan 12, 2023
3.300
3.560
3.200
3.465
27,490
+0.08(+2.27%)
Jan 11, 2023
3.200
3.542
3.100
3.388
48,558
+0.15(+4.57%)
Jan 10, 2023
3.220
3.500
3.165
3.240
44,979
+0.04(+1.25%)
Jan 09, 2023
3.500
3.700
3.000
3.200
67,657
+0.00(+0.00%)
Jan 06, 2023
3.100
3.490
3.000
3.200
26,126
+0.18(+6.03%)
Jan 05, 2023
3.081
3.400
3.000
3.018
15,889
-0.03(-1.02%)
Jan 04, 2023
2.800
3.300
2.700
3.049
22,257
+0.28(+10.11%)
Jan 03, 2023
2.520
2.780
2.520
2.769
13,381
+0.11(+4.14%)
Dec 30, 2022
2.400
2.700
2.311
2.659
43,837
+0.26(+10.79%)
Dec 29, 2022
2.570
2.664
2.200
2.400
65,827
-0.15(-5.81%)
Dec 28, 2022
2.522
2.610
2.500
2.548
47,928
-0.05(-2.00%)
Dec 27, 2022
2.600
2.732
2.500
2.600
42,442
-0.00(-0.12%)
Dec 23, 2022
2.798
2.798
2.600
2.603
33,014
-0.25(-8.67%)
Dec 22, 2022
2.853
2.853
2.751
2.850
13,662
+0.00(+0.04%)
Dec 21, 2022
2.900
2.900
2.751
2.849
23,179
-0.00(-0.18%)
Dec 20, 2022
2.800
2.900
2.707
2.854
23,519
-0.05(-1.59%)
Dec 19, 2022
2.800
2.980
2.614
2.900
16,271
-0.04(-1.23%)
Dec 16, 2022
3.000
3.000
2.580
2.936
48,273
-0.05(-1.64%)
Dec 15, 2022
3.000
3.050
2.910
2.985
13,606
-0.02(-0.50%)
Dec 14, 2022
3.100
3.200
2.950
3.000
18,515
-0.08(-2.47%)
Dec 13, 2022
3.184
3.200
2.980
3.076
21,635
+0.07(+2.19%)
Dec 12, 2022
3.000
3.300
2.903
3.010
13,026
+0.01(+0.37%)
Dec 09, 2022
2.700
3.153
2.673
2.999
27,669
+0.16(+5.64%)
Dec 08, 2022
2.800
2.899
2.800
2.839
3,664
+0.04(+1.39%)
Dec 07, 2022
2.800
2.900
2.564
2.800
47,734
-0.05(-1.79%)
Dec 06, 2022
2.900
3.000
2.800
2.851
13,517
-0.08(-2.56%)
Dec 05, 2022
2.900
3.000
2.900
2.926
6,896
-0.06(-2.07%)
Dec 02, 2022
2.933
3.145
2.924
2.988
14,034
-0.03(-1.13%)
Dec 01, 2022
2.950
3.100
2.855
3.022
22,754
+0.02(+0.73%)
Nov 30, 2022
2.960
3.232
2.600
3.000
74,822
-0.00(-0.03%)
Nov 29, 2022
3.020
3.188
2.920
3.001
11,766
+0.01(+0.37%)
Nov 28, 2022
3.300
3.300
2.920
2.990
33,139
-0.22(-6.91%)
Nov 25, 2022
2.972
3.264
2.901
3.212
4,867
+0.14(+4.59%)
Nov 23, 2022
3.302
3.303
2.847
3.071
66,367
-0.20(-6.17%)
Nov 22, 2022
3.750
3.750
3.206
3.273
109,035
-0.03(-0.85%)
Nov 21, 2022
3.500
3.500
3.200
3.301
9,316
+0.10(+3.09%)
Nov 18, 2022
3.700
3.700
3.115
3.202
20,835
-0.34(-9.57%)
Nov 17, 2022
3.681
3.754
3.280
3.541
8,985
-0.07(-1.83%)
Nov 16, 2022
3.516
3.900
3.516
3.607
11,909
+0.13(+3.86%)
Nov 15, 2022
3.880
3.899
3.300
3.473
28,788
-0.21(-5.73%)
Nov 14, 2022
3.696
3.999
3.600
3.684
8,971
-0.13(-3.31%)
Nov 11, 2022
4.200
4.200
3.639
3.810
14,052
-0.00(-0.05%)
Nov 10, 2022
3.900
3.900
3.434
3.812
15,283
+0.01(+0.29%)
Nov 09, 2022
4.100
4.100
3.301
3.801
31,644
-0.20(-5.00%)
Nov 08, 2022
3.978
4.200
3.978
4.001
10,349
-0.10(-2.44%)
Nov 07, 2022
4.300
4.400
4.100
4.101
23,148
-0.30(-6.77%)
Nov 04, 2022
4.235
4.470
3.960
4.399
14,790
+0.26(+6.28%)
Nov 03, 2022
4.275
4.275
3.800
4.139
11,850
-0.06(-1.52%)
Nov 02, 2022
4.159
4.492
4.000
4.203
14,922
-0.02(-0.45%)
Nov 01, 2022
4.300
4.500
4.005
4.222
26,418
-0.21(-4.85%)
Oct 31, 2022
4.400
4.500
4.340
4.437
9,428
-0.02(-0.45%)
Oct 28, 2022
4.350
4.500
4.322
4.457
11,991
-0.03(-0.62%)
Oct 27, 2022
4.688
4.688
4.097
4.485
15,427
-0.02(-0.36%)
Oct 26, 2022
4.300
4.685
4.000
4.501
35,259
+0.07(+1.60%)
Oct 25, 2022
3.900
4.780
3.900
4.430
68,302
+0.57(+14.80%)
Oct 24, 2022
3.800
4.500
3.500
3.859
49,308
-0.06(-1.61%)
Oct 21, 2022
4.200
4.250
3.800
3.922
35,858
-0.31(-7.28%)
Oct 20, 2022
4.300
4.595
4.201
4.230
15,723
-0.09(-2.08%)
Oct 19, 2022
4.600
4.900
4.232
4.320
20,104
-0.26(-5.68%)
Oct 18, 2022
4.600
5.000
4.022
4.580
100,943
+0.21(+4.69%)
Oct 17, 2022
3.900
5.100
3.900
4.375
109,293
+0.48(+12.18%)
Oct 14, 2022
3.100
4.399
3.001
3.900
125,909
+0.80(+25.81%)
Oct 13, 2022
2.800
3.310
2.800
3.100
58,353
+0.13(+4.34%)
Oct 12, 2022
2.900
3.058
2.887
2.971
12,802
+0.02(+0.75%)
Oct 11, 2022
3.100
3.119
2.931
2.949
6,198
-0.05(-1.70%)
Oct 10, 2022
3.150
3.365
2.941
3.000
23,031
-0.30(-9.09%)
Oct 07, 2022
3.300
3.365
3.152
3.300
6,872
+0.00(+0.00%)
Oct 06, 2022
3.946
3.950
3.000
3.300
69,177
-0.65(-16.46%)
Oct 05, 2022
3.980
4.001
3.900
3.950
5,273
-0.06(-1.52%)
Oct 04, 2022
3.500
4.110
3.543
4.011
13,894
+0.28(+7.50%)
Oct 03, 2022
3.797
3.809
3.627
3.731
4,908
+0.04(+1.17%)
Sep 30, 2022
3.700
3.800
3.670
3.688
6,766
-0.05(-1.23%)
Sep 29, 2022
3.408
3.982
3.408
3.734
12,738
+0.24(+6.96%)
Sep 28, 2022
3.400
3.540
3.354
3.491
7,755
+0.05(+1.48%)
Sep 27, 2022
3.411
3.595
3.300
3.440
10,015
+0.10(+2.90%)
Sep 26, 2022
3.340
3.520
3.277
3.343
22,390
-0.11(-3.13%)
Sep 23, 2022
3.500
3.598
3.340
3.451
11,705
-0.12(-3.39%)
Sep 22, 2022
3.714
3.848
3.506
3.572
14,108
-0.19(-5.03%)
Sep 21, 2022
3.968
3.968
3.500
3.761
24,774
-0.21(-5.41%)
Sep 20, 2022
4.129
4.311
3.900
3.976
24,284
-0.19(-4.65%)
Sep 19, 2022
4.306
4.401
4.100
4.170
19,741
-0.38(-8.35%)
Sep 16, 2022
4.585
4.585
4.205
4.550
42,603
-0.04(-0.76%)
Sep 15, 2022
4.284
4.670
4.284
4.585
24,158
+0.23(+5.23%)
Sep 14, 2022
5.200
5.200
4.300
4.357
60,928
-0.44(-9.21%)
Sep 13, 2022
4.800
4.990
4.500
4.799
89,964
+0.32(+7.12%)
Sep 12, 2022
4.579
4.745
4.150
4.480
173,250
-0.02(-0.44%)
Sep 09, 2022
3.600
4.500
3.600
4.500
177,531
+0.50(+12.53%)
Sep 08, 2022
3.189
4.800
3.000
3.999
1,058,683
+0.96(+31.50%)
Sep 07, 2022
2.900
3.135
2.906
3.041
7,362
+0.00(+0.07%)
Sep 06, 2022
3.066
3.188
3.001
3.039
15,659
-0.01(-0.23%)
Sep 02, 2022
3.148
3.148
2.930
3.046
8,965
-0.01(-0.42%)
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.