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
Caribou Biosciences Inc
(NQ:
CRBU
)
2.880
+0.030 (+1.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Sep 29, 2023
4.810
4.955
4.760
4.780
897,740
+0.05(+1.06%)
Sep 28, 2023
4.690
4.770
4.530
4.730
886,020
+0.04(+0.85%)
Sep 27, 2023
4.870
4.870
4.670
4.690
1,244,258
-0.22(-4.48%)
Sep 26, 2023
4.970
5.130
4.890
4.910
908,855
-0.05(-1.01%)
Sep 25, 2023
5.040
4.975
4.870
4.960
1,616,531
-0.13(-2.55%)
Sep 22, 2023
5.290
5.290
5.060
5.090
1,056,728
-0.17(-3.23%)
Sep 21, 2023
5.200
5.320
5.120
5.260
950,569
-0.01(-0.19%)
Sep 20, 2023
5.360
5.500
5.260
5.270
1,200,520
-0.18(-3.30%)
Sep 19, 2023
5.230
5.540
5.130
5.450
1,220,387
+0.20(+3.71%)
Sep 18, 2023
5.790
5.790
5.250
5.255
2,064,914
-0.61(-10.32%)
Sep 15, 2023
5.660
5.955
5.600
5.860
11,824,515
+0.21(+3.72%)
Sep 14, 2023
5.650
5.855
5.590
5.650
1,671,270
+0.05(+0.89%)
Sep 13, 2023
6.150
6.150
5.570
5.600
2,128,977
-0.50(-8.20%)
Sep 12, 2023
6.350
6.490
6.090
6.100
1,725,152
-0.29(-4.54%)
Sep 11, 2023
5.840
6.480
5.800
6.390
2,364,812
+0.63(+10.94%)
Sep 08, 2023
5.800
5.889
5.680
5.760
1,716,240
-0.03(-0.52%)
Sep 07, 2023
6.030
6.139
5.745
5.790
1,199,381
-0.32(-5.24%)
Sep 06, 2023
6.160
6.240
5.950
6.110
1,356,551
-0.11(-1.77%)
Sep 05, 2023
5.860
6.310
5.860
6.220
3,075,645
+0.34(+5.78%)
Sep 01, 2023
6.000
6.059
5.840
5.880
825,403
-0.01(-0.17%)
Aug 31, 2023
6.020
6.050
5.880
5.890
2,725,640
-0.11(-1.83%)
Aug 30, 2023
6.060
6.141
5.970
6.000
1,727,653
-0.08(-1.32%)
Aug 29, 2023
6.250
6.355
6.030
6.080
2,655,013
-0.17(-2.72%)
Aug 28, 2023
6.250
6.301
6.170
6.250
807,498
-0.01(-0.16%)
Aug 25, 2023
6.360
6.500
6.195
6.260
1,065,691
-0.05(-0.79%)
Aug 24, 2023
6.380
6.420
6.160
6.310
681,941
-0.09(-1.41%)
Aug 23, 2023
6.320
6.510
6.210
6.400
844,758
+0.09(+1.43%)
Aug 22, 2023
6.220
6.335
6.100
6.310
639,198
+0.10(+1.61%)
Aug 21, 2023
6.110
6.300
5.941
6.210
1,704,873
+0.12(+1.97%)
Aug 18, 2023
6.040
6.300
6.020
6.090
954,186
-0.03(-0.49%)
Aug 17, 2023
6.430
6.430
6.110
6.120
1,388,641
-0.31(-4.82%)
Aug 16, 2023
6.600
6.625
6.350
6.430
818,733
-0.15(-2.28%)
Aug 15, 2023
6.650
6.680
6.521
6.580
938,908
-0.13(-1.94%)
Aug 14, 2023
6.860
6.860
6.521
6.710
1,361,973
-0.25(-3.59%)
Aug 11, 2023
7.210
7.290
6.770
6.960
1,243,984
-0.25(-3.47%)
Aug 10, 2023
7.020
7.415
6.900
7.210
1,185,507
+0.29(+4.19%)
Aug 09, 2023
6.690
7.320
6.585
6.920
2,187,351
+0.38(+5.81%)
Aug 08, 2023
6.510
6.630
6.375
6.540
1,437,003
-0.04(-0.61%)
Aug 07, 2023
6.600
6.640
6.330
6.580
1,165,010
-0.14(-2.08%)
Aug 04, 2023
6.860
6.968
6.650
6.720
1,035,528
-0.12(-1.75%)
Aug 03, 2023
7.010
7.080
6.720
6.840
957,317
-0.22(-3.12%)
Aug 02, 2023
7.130
7.220
6.720
7.060
1,555,319
-0.25(-3.42%)
Aug 01, 2023
7.210
7.355
7.015
7.310
1,322,236
+0.12(+1.67%)
Jul 31, 2023
6.850
7.530
6.850
7.190
2,070,508
+0.36(+5.27%)
Jul 28, 2023
6.440
6.845
6.430
6.830
1,503,151
+0.45(+7.05%)
Jul 27, 2023
6.680
6.680
6.310
6.380
1,832,181
-0.27(-4.06%)
Jul 26, 2023
6.530
6.840
6.470
6.650
1,496,437
+0.08(+1.22%)
Jul 25, 2023
6.660
6.710
6.520
6.570
1,245,454
-0.08(-1.20%)
Jul 24, 2023
6.710
6.805
6.465
6.650
1,595,108
+0.03(+0.45%)
Jul 21, 2023
6.690
6.850
6.370
6.620
2,399,306
+0.00(+0.00%)
Jul 20, 2023
6.790
6.790
6.310
6.620
2,746,885
-0.09(-1.34%)
Jul 19, 2023
6.900
6.930
6.540
6.710
3,959,372
-0.20(-2.89%)
Jul 18, 2023
6.330
6.949
6.286
6.910
4,326,510
+0.62(+9.86%)
Jul 17, 2023
6.400
6.560
6.080
6.290
3,925,531
-0.01(-0.16%)
Jul 14, 2023
6.810
7.000
6.100
6.300
11,781,185
-1.84(-22.60%)
Jul 13, 2023
7.870
8.390
7.850
8.140
2,831,171
+0.38(+4.90%)
Jul 12, 2023
8.020
8.590
7.670
7.760
3,213,674
+0.07(+0.91%)
Jul 11, 2023
6.620
7.750
6.410
7.690
3,867,312
+1.05(+15.81%)
Jul 10, 2023
7.460
7.780
6.570
6.640
5,446,097
-0.62(-8.54%)
Jul 07, 2023
5.960
7.490
5.800
7.260
13,057,975
+1.32(+22.22%)
Jul 06, 2023
5.600
6.880
5.440
5.940
83,389,512
+1.86(+45.59%)
Jul 05, 2023
4.080
4.180
4.040
4.080
594,774
+0.00(+0.00%)
Jul 03, 2023
4.230
4.230
4.011
4.080
515,936
-0.17(-4.00%)
Jun 30, 2023
4.130
4.300
4.040
4.250
867,430
+0.17(+4.17%)
Jun 29, 2023
4.030
4.090
3.979
4.080
576,116
+0.04(+0.99%)
Jun 28, 2023
4.060
4.110
3.980
4.040
670,829
-0.05(-1.22%)
Jun 27, 2023
4.090
4.145
3.960
4.090
752,274
+0.01(+0.25%)
Jun 26, 2023
4.290
4.330
4.070
4.080
588,662
-0.25(-5.77%)
Jun 23, 2023
4.210
4.440
4.050
4.330
1,918,893
+0.07(+1.64%)
Jun 22, 2023
4.190
4.270
4.050
4.260
1,014,481
+0.09(+2.16%)
Jun 21, 2023
4.100
4.200
3.990
4.170
1,156,014
+0.07(+1.71%)
Jun 20, 2023
4.350
4.350
4.090
4.100
1,664,374
-0.24(-5.53%)
Jun 16, 2023
4.650
4.650
4.300
4.340
6,656,761
-0.26(-5.65%)
Jun 15, 2023
4.580
4.660
4.410
4.600
783,168
-0.03(-0.65%)
Jun 14, 2023
4.900
4.930
4.510
4.630
667,795
-0.26(-5.32%)
Jun 13, 2023
4.630
4.950
4.560
4.890
763,675
+0.25(+5.39%)
Jun 12, 2023
4.350
4.640
4.180
4.640
954,909
+0.35(+8.16%)
Jun 09, 2023
4.500
4.560
4.270
4.290
543,275
-0.18(-4.03%)
Jun 08, 2023
4.740
4.780
4.400
4.470
537,272
-0.31(-6.49%)
Jun 07, 2023
4.820
4.970
4.690
4.780
471,724
-0.04(-0.83%)
Jun 06, 2023
4.760
4.875
4.635
4.820
504,675
+0.05(+1.05%)
Jun 05, 2023
4.760
4.840
4.710
4.770
405,444
-0.02(-0.42%)
Jun 02, 2023
4.700
4.810
4.650
4.790
596,977
+0.21(+4.59%)
Jun 01, 2023
4.430
4.750
4.360
4.580
679,342
+0.17(+3.85%)
May 31, 2023
4.360
4.550
4.178
4.410
2,279,910
+0.07(+1.61%)
May 30, 2023
4.440
4.540
4.170
4.340
799,884
-0.07(-1.48%)
May 26, 2023
4.340
4.420
4.210
4.405
575,655
+0.06(+1.38%)
May 25, 2023
4.550
4.639
4.290
4.345
396,450
-0.21(-4.51%)
May 24, 2023
4.900
4.900
4.380
4.550
569,935
-0.38(-7.71%)
May 23, 2023
4.800
5.260
4.790
4.930
700,860
+0.15(+3.14%)
May 22, 2023
4.340
4.825
4.310
4.780
796,178
+0.44(+10.14%)
May 19, 2023
4.360
4.420
4.200
4.340
521,184
+0.08(+1.88%)
May 18, 2023
4.350
4.350
4.160
4.260
475,862
-0.13(-2.96%)
May 17, 2023
4.290
4.390
4.120
4.390
563,386
+0.14(+3.29%)
May 16, 2023
4.430
4.450
4.220
4.250
375,226
-0.25(-5.56%)
May 15, 2023
4.260
4.585
4.145
4.500
867,874
+0.29(+6.89%)
May 12, 2023
4.380
4.410
4.110
4.210
626,713
-0.17(-3.88%)
May 11, 2023
4.700
4.700
4.340
4.380
779,378
-0.32(-6.81%)
May 10, 2023
4.500
4.790
4.390
4.700
1,160,020
+0.30(+6.82%)
May 09, 2023
4.300
4.480
4.200
4.400
364,202
+0.10(+2.33%)
May 08, 2023
4.590
4.590
4.280
4.300
416,489
-0.14(-3.15%)
May 05, 2023
4.470
4.580
4.380
4.440
460,906
+0.04(+0.91%)
May 04, 2023
4.320
4.460
4.230
4.400
430,062
+0.07(+1.62%)
May 03, 2023
4.230
4.430
4.180
4.330
501,042
+0.16(+3.84%)
May 02, 2023
4.500
4.500
4.130
4.170
538,646
-0.24(-5.44%)
May 01, 2023
4.300
4.500
4.293
4.410
407,090
+0.11(+2.56%)
Apr 28, 2023
4.170
4.490
4.050
4.300
407,982
+0.13(+3.12%)
Apr 27, 2023
4.250
4.335
4.160
4.170
367,560
-0.07(-1.65%)
Apr 26, 2023
4.290
4.340
4.190
4.240
298,780
-0.06(-1.40%)
Apr 25, 2023
4.410
4.500
4.270
4.300
461,034
-0.14(-3.15%)
Apr 24, 2023
4.450
4.465
4.270
4.440
669,784
-0.03(-0.67%)
Apr 21, 2023
4.330
4.500
4.330
4.470
461,127
+0.15(+3.47%)
Apr 20, 2023
4.470
4.500
4.310
4.320
462,727
-0.13(-2.92%)
Apr 19, 2023
4.350
4.505
4.340
4.450
372,156
+0.07(+1.60%)
Apr 18, 2023
4.770
4.800
4.355
4.380
648,631
-0.37(-7.79%)
Apr 17, 2023
4.630
4.910
4.590
4.750
775,543
+0.17(+3.71%)
Apr 14, 2023
4.850
4.870
4.555
4.580
548,829
-0.27(-5.57%)
Apr 13, 2023
4.340
4.900
4.330
4.850
1,468,772
+0.52(+12.01%)
Apr 12, 2023
4.600
4.700
4.300
4.330
548,410
-0.24(-5.25%)
Apr 11, 2023
4.820
4.840
4.420
4.570
901,257
-0.28(-5.77%)
Apr 10, 2023
5.260
5.260
4.830
4.850
379,906
-0.44(-8.32%)
Apr 06, 2023
5.310
5.390
5.090
5.290
339,568
-0.04(-0.75%)
Apr 05, 2023
5.270
5.463
5.210
5.330
355,046
+0.12(+2.30%)
Apr 04, 2023
5.500
5.555
5.080
5.210
512,388
-0.26(-4.75%)
Apr 03, 2023
5.300
5.560
5.250
5.470
529,943
+0.16(+3.01%)
Mar 31, 2023
5.130
5.330
5.010
5.310
530,952
+0.17(+3.31%)
Mar 30, 2023
5.210
5.300
4.940
5.140
778,597
-0.03(-0.58%)
Mar 29, 2023
4.790
5.210
4.720
5.170
536,065
+0.44(+9.30%)
Mar 28, 2023
4.670
4.900
4.640
4.730
384,179
+0.04(+0.85%)
Mar 27, 2023
4.680
4.820
4.550
4.690
417,396
+0.06(+1.30%)
Mar 24, 2023
4.270
4.715
4.250
4.630
579,498
+0.33(+7.67%)
Mar 23, 2023
4.410
4.480
4.120
4.300
619,544
-0.04(-0.92%)
Mar 22, 2023
4.790
4.810
4.330
4.340
485,705
-0.47(-9.77%)
Mar 21, 2023
4.990
4.990
4.770
4.810
373,174
-0.07(-1.43%)
Mar 20, 2023
4.950
4.950
4.725
4.880
461,130
-0.08(-1.61%)
Mar 17, 2023
4.980
5.050
4.830
4.960
1,525,846
-0.08(-1.59%)
Mar 16, 2023
5.070
5.180
4.930
5.040
474,822
-0.12(-2.33%)
Mar 15, 2023
5.090
5.280
5.050
5.160
610,633
-0.04(-0.77%)
Mar 14, 2023
5.540
5.545
5.120
5.200
612,312
-0.13(-2.44%)
Mar 13, 2023
5.070
5.365
5.040
5.330
438,673
+0.15(+2.90%)
Mar 10, 2023
5.540
5.570
4.950
5.180
929,750
-0.33(-5.99%)
Mar 09, 2023
5.890
5.910
5.360
5.510
556,039
-0.36(-6.13%)
Mar 08, 2023
5.890
5.960
5.795
5.870
198,707
-0.01(-0.17%)
Mar 07, 2023
5.870
6.060
5.780
5.880
221,701
+0.08(+1.38%)
Mar 06, 2023
6.140
6.155
5.560
5.800
389,441
-0.31(-5.07%)
Mar 03, 2023
5.990
6.130
5.880
6.110
380,878
+0.19(+3.21%)
Mar 02, 2023
5.950
6.005
5.870
5.920
292,374
-0.11(-1.82%)
Mar 01, 2023
6.080
6.170
5.920
6.030
355,409
-0.06(-0.99%)
Feb 28, 2023
6.010
6.190
5.975
6.090
374,467
+0.10(+1.67%)
Feb 27, 2023
5.890
6.130
5.840
5.990
287,113
+0.19(+3.28%)
Feb 24, 2023
5.950
5.980
5.720
5.800
407,827
-0.30(-4.92%)
Feb 23, 2023
6.250
6.285
5.960
6.100
299,407
-0.11(-1.77%)
Feb 22, 2023
6.120
6.280
6.010
6.210
486,743
+0.09(+1.47%)
Feb 21, 2023
6.710
6.810
6.100
6.120
518,869
-0.73(-10.66%)
Feb 17, 2023
6.640
6.865
6.390
6.850
422,692
+0.19(+2.85%)
Feb 16, 2023
6.600
6.790
6.420
6.660
390,358
-0.10(-1.48%)
Feb 15, 2023
6.700
6.830
6.540
6.760
526,072
+0.00(+0.00%)
Feb 14, 2023
6.690
6.840
6.500
6.760
488,593
+0.03(+0.45%)
Feb 13, 2023
6.770
7.000
6.575
6.730
238,716
-0.05(-0.74%)
Feb 10, 2023
6.790
6.840
6.645
6.780
303,240
-0.01(-0.15%)
Feb 09, 2023
7.140
7.200
6.760
6.790
512,392
-0.24(-3.41%)
Feb 08, 2023
7.260
7.380
7.020
7.030
308,951
-0.32(-4.35%)
Feb 07, 2023
7.420
7.500
7.150
7.350
522,107
-0.09(-1.21%)
Feb 06, 2023
7.600
7.620
7.210
7.440
462,804
-0.16(-2.11%)
Feb 03, 2023
7.580
7.890
7.560
7.600
355,515
-0.18(-2.31%)
Feb 02, 2023
7.640
7.940
7.540
7.780
451,388
+0.35(+4.71%)
Feb 01, 2023
7.220
7.560
6.923
7.430
449,060
+0.22(+3.05%)
Jan 31, 2023
7.170
7.540
7.050
7.210
588,568
+0.08(+1.12%)
Jan 30, 2023
7.200
7.290
7.010
7.130
436,583
-0.16(-2.19%)
Jan 27, 2023
6.940
7.390
6.890
7.290
364,813
+0.35(+5.04%)
Jan 26, 2023
6.930
6.990
6.600
6.940
380,578
+0.14(+1.98%)
Jan 25, 2023
6.680
6.850
6.382
6.805
546,710
+0.07(+1.11%)
Jan 24, 2023
6.440
6.810
6.370
6.730
589,359
+0.28(+4.34%)
Jan 23, 2023
6.340
6.480
6.220
6.450
543,106
+0.06(+0.94%)
Jan 20, 2023
6.390
6.430
6.200
6.390
466,853
+0.10(+1.59%)
Jan 19, 2023
6.398
6.460
6.226
6.290
340,471
-0.13(-2.02%)
Jan 18, 2023
7.300
7.340
6.370
6.420
598,414
-0.80(-11.08%)
Jan 17, 2023
7.250
7.380
7.155
7.220
464,202
+0.00(+0.00%)
Jan 13, 2023
7.460
7.559
7.020
7.220
466,582
-0.24(-3.22%)
Jan 12, 2023
6.990
7.490
6.800
7.460
486,799
+0.52(+7.49%)
Jan 11, 2023
6.930
7.030
6.774
6.940
343,000
+0.01(+0.14%)
Jan 10, 2023
6.850
7.110
6.805
6.930
475,856
+0.03(+0.43%)
Jan 09, 2023
6.980
7.140
6.790
6.900
605,193
+0.02(+0.22%)
Jan 06, 2023
7.030
7.030
6.510
6.885
516,831
-0.08(-1.22%)
Jan 05, 2023
7.090
7.090
6.800
6.970
459,626
-0.15(-2.11%)
Jan 04, 2023
6.660
7.140
6.590
7.120
506,738
+0.51(+7.72%)
Jan 03, 2023
6.450
6.690
6.410
6.610
587,295
+0.33(+5.25%)
Dec 30, 2022
5.950
6.350
5.950
6.280
969,422
+0.23(+3.80%)
Dec 29, 2022
5.650
6.150
5.630
6.050
780,230
+0.48(+8.62%)
Dec 28, 2022
5.680
6.180
5.400
5.570
1,121,667
-0.09(-1.59%)
Dec 27, 2022
6.130
6.145
5.510
5.660
855,208
-0.50(-8.12%)
Dec 23, 2022
6.500
6.600
6.105
6.160
697,466
-0.38(-5.81%)
Dec 22, 2022
6.450
6.540
6.310
6.540
701,872
+0.04(+0.62%)
Dec 21, 2022
6.600
6.790
6.450
6.500
526,708
-0.14(-2.11%)
Dec 20, 2022
6.720
6.810
6.540
6.640
551,452
-0.14(-2.06%)
Dec 19, 2022
7.700
7.740
6.675
6.780
585,065
-0.98(-12.63%)
Dec 16, 2022
7.700
7.950
7.430
7.760
1,803,467
+0.03(+0.39%)
Dec 15, 2022
8.080
8.180
7.680
7.730
533,948
-0.43(-5.27%)
Dec 14, 2022
8.250
8.340
7.890
8.160
669,187
-0.04(-0.49%)
Dec 13, 2022
8.590
8.650
8.000
8.200
675,799
+0.04(+0.49%)
Dec 12, 2022
7.870
8.350
7.715
8.160
1,160,250
-0.81(-9.03%)
Dec 09, 2022
9.190
9.335
8.870
8.970
342,792
-0.28(-3.03%)
Dec 08, 2022
9.440
9.660
9.070
9.250
699,496
-0.11(-1.18%)
Dec 07, 2022
9.380
9.480
9.120
9.360
525,181
+0.01(+0.11%)
Dec 06, 2022
9.200
9.515
9.000
9.350
493,181
+0.21(+2.30%)
Dec 05, 2022
9.500
9.540
9.010
9.140
428,736
-0.47(-4.89%)
Dec 02, 2022
9.000
9.640
8.940
9.610
434,562
+0.45(+4.91%)
Dec 01, 2022
9.540
9.540
8.900
9.160
399,507
-0.15(-1.61%)
Nov 30, 2022
8.340
9.330
8.320
9.310
1,043,863
+0.97(+11.63%)
Nov 29, 2022
8.950
8.950
8.320
8.340
454,236
-0.20(-2.34%)
Nov 28, 2022
8.730
8.910
8.420
8.540
429,195
-0.21(-2.40%)
Nov 25, 2022
8.710
8.880
8.630
8.750
261,384
-0.04(-0.46%)
Nov 23, 2022
8.800
8.920
8.610
8.790
254,837
+0.03(+0.34%)
Nov 22, 2022
8.980
9.050
8.530
8.760
386,601
-0.15(-1.68%)
Nov 21, 2022
9.110
9.230
8.800
8.910
274,223
-0.17(-1.87%)
Nov 18, 2022
9.350
9.450
9.000
9.080
242,462
+0.00(+0.00%)
Nov 17, 2022
9.050
9.380
8.900
9.080
408,740
-0.10(-1.09%)
Nov 16, 2022
10.05
10.12
9.110
9.180
457,334
-0.92(-9.11%)
Nov 15, 2022
10.62
10.63
9.700
10.10
783,478
-0.17(-1.66%)
Nov 14, 2022
10.39
10.67
10.19
10.27
372,773
-0.11(-1.06%)
Nov 11, 2022
10.10
10.66
10.06
10.38
505,017
+0.31(+3.08%)
Nov 10, 2022
9.900
10.35
9.840
10.07
714,467
+0.69(+7.36%)
Nov 09, 2022
9.490
10.30
9.350
9.380
590,343
+0.07(+0.75%)
Nov 08, 2022
9.090
9.530
8.970
9.310
377,933
+0.28(+3.10%)
Nov 07, 2022
9.420
9.550
9.000
9.030
317,490
-0.31(-3.32%)
Nov 04, 2022
9.680
9.680
9.100
9.340
419,158
-0.09(-0.95%)
Nov 03, 2022
9.340
9.830
9.300
9.430
275,010
-0.02(-0.21%)
Nov 02, 2022
9.620
10.06
9.280
9.450
669,953
-0.23(-2.38%)
Nov 01, 2022
9.890
9.995
9.620
9.680
263,352
-0.06(-0.62%)
Oct 31, 2022
9.800
10.03
9.690
9.740
416,799
-0.03(-0.31%)
Oct 28, 2022
9.320
9.840
9.295
9.770
455,138
+0.49(+5.28%)
Oct 27, 2022
9.770
9.770
9.110
9.280
379,143
-0.32(-3.33%)
Oct 26, 2022
9.780
10.37
9.537
9.600
458,263
-0.17(-1.74%)
Oct 25, 2022
9.520
9.960
9.500
9.770
406,291
+0.31(+3.28%)
Oct 24, 2022
9.700
9.790
9.000
9.460
481,658
-0.18(-1.87%)
Oct 21, 2022
9.060
9.650
8.840
9.640
2,293,450
+0.65(+7.23%)
Oct 20, 2022
8.920
9.360
8.798
8.990
344,300
+0.14(+1.58%)
Oct 19, 2022
8.970
9.020
8.710
8.850
621,475
-0.26(-2.85%)
Oct 18, 2022
9.670
9.780
8.830
9.110
568,613
-0.28(-2.98%)
Oct 17, 2022
9.580
9.750
9.270
9.390
486,452
+0.04(+0.43%)
Oct 14, 2022
9.920
10.13
9.310
9.350
334,990
-0.38(-3.91%)
Oct 13, 2022
9.200
9.810
9.160
9.730
485,667
+0.19(+1.99%)
Oct 12, 2022
9.390
9.645
9.010
9.540
510,555
+0.22(+2.36%)
Oct 11, 2022
9.390
9.627
9.020
9.320
586,228
-0.10(-1.06%)
Oct 10, 2022
10.05
10.13
9.260
9.420
821,647
-0.74(-7.28%)
Oct 07, 2022
10.76
10.77
10.14
10.16
385,858
-0.76(-6.96%)
Oct 06, 2022
10.69
11.12
10.55
10.92
429,565
+0.22(+2.06%)
Oct 05, 2022
10.73
10.84
10.31
10.70
355,612
-0.31(-2.82%)
Oct 04, 2022
11.05
11.52
10.80
11.01
698,717
+0.41(+3.87%)
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.