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
Mustang Bio Inc
(NQ:
MBIO
)
0.2800
-0.0285 (-9.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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 30, 2024
0.2299
0.2457
0.2253
0.2353
240,882
+0.01(+2.30%)
Sep 27, 2024
0.2495
0.2597
0.2300
0.2300
757,414
-0.01(-3.73%)
Sep 26, 2024
0.2277
0.2599
0.2230
0.2389
857,846
+0.02(+7.52%)
Sep 25, 2024
0.2200
0.2399
0.2204
0.2222
564,617
+0.01(+3.01%)
Sep 24, 2024
0.2124
0.2220
0.2110
0.2157
267,268
+0.00(+1.13%)
Sep 23, 2024
0.2300
0.2329
0.2120
0.2133
594,267
-0.01(-3.92%)
Sep 20, 2024
0.2220
0.2302
0.2200
0.2220
736,339
-0.00(-0.45%)
Sep 19, 2024
0.2550
0.2588
0.2200
0.2230
1,406,108
-0.03(-12.17%)
Sep 18, 2024
0.2627
0.2650
0.2538
0.2539
288,000
-0.01(-5.26%)
Sep 17, 2024
0.2600
0.2700
0.2593
0.2680
352,916
+0.01(+2.64%)
Sep 16, 2024
0.2700
0.2824
0.2565
0.2611
291,722
-0.01(-3.30%)
Sep 13, 2024
0.2484
0.2722
0.2452
0.2700
338,360
+0.02(+7.57%)
Sep 12, 2024
0.2700
0.2710
0.2406
0.2510
676,193
-0.01(-5.43%)
Sep 11, 2024
0.2793
0.2793
0.2533
0.2654
510,216
-0.01(-5.15%)
Sep 10, 2024
0.2887
0.2936
0.2700
0.2798
723,431
-0.01(-4.83%)
Sep 09, 2024
0.2735
0.2950
0.2700
0.2940
670,749
+0.01(+4.63%)
Sep 06, 2024
0.2859
0.2900
0.2757
0.2810
448,072
-0.00(-0.95%)
Sep 05, 2024
0.2756
0.3000
0.2756
0.2837
281,236
+0.01(+2.90%)
Sep 04, 2024
0.2786
0.2859
0.2680
0.2757
319,071
-0.01(-1.78%)
Sep 03, 2024
0.2871
0.3100
0.2760
0.2807
641,644
-0.00(-0.18%)
Aug 30, 2024
0.3040
0.3120
0.2601
0.2812
1,577,476
-0.02(-7.07%)
Aug 29, 2024
0.3071
0.3071
0.2923
0.3026
475,373
+0.01(+2.47%)
Aug 28, 2024
0.3050
0.3100
0.2917
0.2953
400,337
-0.01(-2.73%)
Aug 27, 2024
0.3506
0.3571
0.2853
0.3036
2,144,706
-0.04(-12.05%)
Aug 26, 2024
0.3790
0.3799
0.3382
0.3452
721,867
-0.03(-7.70%)
Aug 23, 2024
0.3680
0.3846
0.3680
0.3740
493,978
-0.01(-1.35%)
Aug 22, 2024
0.3710
0.3980
0.3710
0.3791
699,392
+0.01(+2.18%)
Aug 21, 2024
0.3800
0.3769
0.3500
0.3710
835,639
-0.01(-1.49%)
Aug 20, 2024
0.3748
0.3941
0.3657
0.3766
551,549
-0.01(-2.44%)
Aug 19, 2024
0.3773
0.4000
0.3600
0.3860
1,253,127
+0.02(+4.55%)
Aug 16, 2024
0.3703
0.4038
0.3505
0.3692
1,966,848
-0.01(-1.63%)
Aug 15, 2024
0.3400
0.3993
0.3233
0.3753
1,991,768
+0.05(+13.73%)
Aug 14, 2024
0.3300
0.3444
0.3200
0.3300
442,090
-0.03(-7.17%)
Aug 13, 2024
0.3390
0.3566
0.3300
0.3555
446,163
+0.01(+2.45%)
Aug 12, 2024
0.3500
0.3600
0.3254
0.3470
594,378
-0.00(-0.86%)
Aug 09, 2024
0.3060
0.3598
0.3026
0.3500
1,667,584
+0.03(+9.14%)
Aug 08, 2024
0.3072
0.3259
0.2981
0.3207
655,579
+0.02(+5.15%)
Aug 07, 2024
0.3480
0.3480
0.3015
0.3050
588,453
-0.03(-7.97%)
Aug 06, 2024
0.2839
0.3500
0.2800
0.3314
1,499,254
+0.06(+21.39%)
Aug 05, 2024
0.2770
0.2950
0.2672
0.2730
704,608
-0.04(-12.11%)
Aug 02, 2024
0.3129
0.3188
0.3042
0.3106
532,953
-0.02(-5.36%)
Aug 01, 2024
0.3380
0.3398
0.3200
0.3282
634,533
-0.01(-1.77%)
Jul 31, 2024
0.3349
0.3448
0.3225
0.3341
850,277
-0.01(-3.10%)
Jul 30, 2024
0.3376
0.3500
0.3212
0.3448
796,875
-0.00(-0.61%)
Jul 29, 2024
0.3606
0.3660
0.3323
0.3469
933,918
-0.01(-3.80%)
Jul 26, 2024
0.3400
0.3750
0.3400
0.3606
1,293,158
+0.01(+3.18%)
Jul 25, 2024
0.3019
0.3570
0.3019
0.3495
2,040,066
+0.04(+11.84%)
Jul 24, 2024
0.3000
0.3370
0.2851
0.3125
3,370,186
+0.01(+3.79%)
Jul 23, 2024
0.3271
0.4800
0.2911
0.3011
23,278,204
-0.02(-6.23%)
Jul 22, 2024
0.3100
0.3299
0.2858
0.3211
1,906,399
+0.00(+0.06%)
Jul 19, 2024
0.3401
0.3500
0.3201
0.3209
1,426,698
-0.02(-5.65%)
Jul 18, 2024
0.3701
0.3989
0.3240
0.3401
2,809,832
-0.03(-7.48%)
Jul 17, 2024
0.4029
0.4030
0.3633
0.3676
2,038,948
-0.04(-9.21%)
Jul 16, 2024
0.3950
0.4129
0.3950
0.4049
1,241,202
+0.01(+2.25%)
Jul 15, 2024
0.4000
0.4160
0.3900
0.3960
1,930,955
-0.01(-1.30%)
Jul 12, 2024
0.4210
0.4341
0.4000
0.4012
2,586,190
-0.02(-4.66%)
Jul 11, 2024
0.4404
0.4475
0.4150
0.4208
1,901,748
-0.02(-4.86%)
Jul 10, 2024
0.4399
0.4598
0.4215
0.4423
1,816,527
+0.00(+0.52%)
Jul 09, 2024
0.4644
0.4650
0.4000
0.4400
3,212,802
-0.02(-4.41%)
Jul 08, 2024
0.4900
0.5000
0.4600
0.4603
2,574,494
-0.03(-6.84%)
Jul 05, 2024
0.5200
0.5200
0.4800
0.4941
2,487,556
+0.01(+1.56%)
Jul 03, 2024
0.5200
0.5450
0.4829
0.4865
3,881,582
-0.07(-12.97%)
Jul 02, 2024
0.4912
0.6200
0.4912
0.5590
20,840,236
+0.07(+15.40%)
Jul 01, 2024
0.4700
0.4910
0.4625
0.4844
2,664,173
+0.01(+2.41%)
Jun 28, 2024
0.4900
0.5279
0.4680
0.4730
5,271,726
+0.01(+1.59%)
Jun 27, 2024
0.4300
0.5800
0.4209
0.4656
18,864,432
+0.02(+4.91%)
Jun 26, 2024
0.4600
0.4747
0.4400
0.4438
5,502,052
-0.06(-11.26%)
Jun 25, 2024
0.5699
0.5713
0.4642
0.5001
10,521,556
-0.07(-12.31%)
Jun 24, 2024
0.6245
0.6800
0.5545
0.5703
18,320,000
+0.02(+2.70%)
Jun 21, 2024
0.5073
0.8588
0.4980
0.5553
72,537,728
-0.01(-0.93%)
Jun 20, 2024
0.5700
0.7400
0.5200
0.5605
38,135,896
-0.29(-34.07%)
Jun 18, 2024
0.9700
1.300
0.7410
0.8501
291,949,344
+0.10(+13.35%)
Jun 17, 2024
0.3900
0.9740
0.2880
0.7500
1,127,851,392
+0.62(+476.92%)
Jun 14, 2024
0.1350
0.1399
0.1300
0.1300
922,274
-0.01(-3.99%)
Jun 13, 2024
0.1480
0.1480
0.1330
0.1354
983,844
-0.01(-8.45%)
Jun 12, 2024
0.1499
0.1537
0.1364
0.1479
1,412,538
-0.00(-0.60%)
Jun 11, 2024
0.1315
0.1597
0.1292
0.1488
2,849,404
+0.01(+9.73%)
Jun 10, 2024
0.1500
0.1503
0.1281
0.1356
2,843,233
-0.01(-8.69%)
Jun 07, 2024
0.1405
0.1520
0.1405
0.1485
2,423,596
-0.01(-4.19%)
Jun 06, 2024
0.1715
0.1770
0.1530
0.1550
3,683,347
-0.02(-11.43%)
Jun 05, 2024
0.1800
0.1847
0.1720
0.1750
2,408,483
-0.01(-6.27%)
Jun 04, 2024
0.1828
0.1930
0.1770
0.1867
3,333,317
+0.01(+4.24%)
Jun 03, 2024
0.1810
0.1950
0.1730
0.1791
4,584,274
-0.02(-10.98%)
May 31, 2024
0.2180
0.2198
0.1850
0.2012
6,256,556
-0.01(-4.82%)
May 30, 2024
0.2250
0.2506
0.2060
0.2114
10,225,703
-0.02(-10.27%)
May 29, 2024
0.2190
0.2990
0.2043
0.2356
70,689,040
+0.05(+24.99%)
May 28, 2024
0.2209
0.2600
0.1600
0.1885
13,503,309
-0.02(-10.20%)
May 24, 2024
0.2085
0.2295
0.1999
0.2099
6,113,619
-0.01(-3.27%)
May 23, 2024
0.2490
0.2549
0.2050
0.2170
9,699,312
-0.02(-9.58%)
May 22, 2024
0.3749
0.4388
0.2350
0.2400
46,587,716
-0.07(-22.58%)
May 21, 2024
0.3450
0.3499
0.3010
0.3100
5,222,616
-0.03(-7.49%)
May 20, 2024
0.3200
0.3500
0.3192
0.3351
294,591
+0.02(+7.40%)
May 17, 2024
0.3200
0.3298
0.3060
0.3120
184,277
+0.01(+3.97%)
May 16, 2024
0.2660
0.3110
0.2625
0.3001
490,982
+0.02(+8.54%)
May 15, 2024
0.2820
0.2820
0.2650
0.2765
79,980
+0.01(+2.94%)
May 14, 2024
0.2600
0.2860
0.2500
0.2686
341,561
+0.01(+3.35%)
May 13, 2024
0.2703
0.2798
0.2515
0.2599
85,005
-0.00(-0.04%)
May 10, 2024
0.2680
0.2799
0.2510
0.2600
74,559
-0.01(-3.77%)
May 09, 2024
0.2860
0.2861
0.2700
0.2702
70,542
-0.02(-5.56%)
May 08, 2024
0.2793
0.2940
0.2706
0.2861
37,832
+0.00(+0.74%)
May 07, 2024
0.3010
0.3109
0.2720
0.2840
171,173
-0.02(-5.65%)
May 06, 2024
0.3178
0.3200
0.3000
0.3010
166,687
-0.02(-5.29%)
May 03, 2024
0.2779
0.3180
0.2753
0.3178
167,934
+0.02(+8.46%)
May 02, 2024
0.2699
0.2999
0.2699
0.2930
257,772
+0.03(+12.65%)
May 01, 2024
0.2499
0.2700
0.2440
0.2601
241,996
+0.01(+4.88%)
Apr 30, 2024
0.2580
0.2600
0.2370
0.2480
305,381
+0.01(+4.64%)
Apr 29, 2024
0.3100
0.3300
0.2200
0.2370
734,580
-0.08(-25.02%)
Apr 26, 2024
0.3608
0.3699
0.3150
0.3161
269,716
-0.03(-9.79%)
Apr 25, 2024
0.3637
0.3697
0.3200
0.3504
63,965
+0.00(+0.09%)
Apr 24, 2024
0.3500
0.3649
0.3303
0.3501
126,045
-0.01(-2.67%)
Apr 23, 2024
0.3500
0.3697
0.3311
0.3597
126,086
+0.02(+5.79%)
Apr 22, 2024
0.3690
0.3985
0.3313
0.3400
313,025
-0.00(-0.47%)
Apr 19, 2024
0.3601
0.3999
0.3411
0.3416
138,048
-0.03(-7.92%)
Apr 18, 2024
0.3800
0.4500
0.3701
0.3710
211,011
-0.01(-3.39%)
Apr 17, 2024
0.3849
0.3849
0.3333
0.3840
453,393
+0.04(+10.92%)
Apr 16, 2024
0.3700
0.3997
0.3390
0.3462
364,984
-0.03(-7.68%)
Apr 15, 2024
0.5200
0.5200
0.3300
0.3750
705,365
-0.13(-26.18%)
Apr 12, 2024
0.5308
0.5498
0.5080
0.5080
146,725
-0.04(-7.16%)
Apr 11, 2024
0.5450
0.5500
0.5196
0.5472
184,694
+0.03(+5.31%)
Apr 10, 2024
0.6600
0.6890
0.5100
0.5196
1,055,720
-0.16(-23.14%)
Apr 09, 2024
0.7190
0.7335
0.6475
0.6760
129,760
-0.02(-3.22%)
Apr 08, 2024
0.7500
0.8120
0.6600
0.6985
328,444
-0.06(-8.41%)
Apr 05, 2024
0.8090
0.8199
0.7570
0.7626
58,984
-0.02(-2.85%)
Apr 04, 2024
0.8610
0.8610
0.7462
0.7850
240,387
-0.03(-4.27%)
Apr 03, 2024
0.9600
1.020
0.8100
0.8200
467,950
-0.20(-19.61%)
Apr 02, 2024
1.070
1.070
0.9501
1.020
48,324
-0.03(-2.86%)
Apr 01, 2024
1.050
1.060
0.9800
1.050
62,965
+0.01(+0.96%)
Mar 28, 2024
1.050
1.070
1.010
1.040
50,078
+0.10(+10.64%)
Mar 27, 2024
0.9383
1.030
0.9000
0.9400
82,260
+0.01(+0.97%)
Mar 26, 2024
0.9200
0.9549
0.9100
0.9310
88,130
-0.03(-3.02%)
Mar 25, 2024
1.090
1.130
0.9000
0.9600
478,442
-0.12(-11.11%)
Mar 22, 2024
1.100
1.150
1.050
1.080
102,352
-0.04(-3.57%)
Mar 21, 2024
1.120
1.340
1.100
1.120
392,742
-0.02(-1.75%)
Mar 20, 2024
1.020
1.180
1.020
1.140
84,218
+0.09(+9.09%)
Mar 19, 2024
1.030
1.110
0.9744
1.045
111,382
+0.00(+0.48%)
Mar 18, 2024
0.9600
1.070
0.9014
1.040
210,074
+0.09(+9.47%)
Mar 15, 2024
1.000
1.070
0.9333
0.9500
127,362
-0.04(-4.49%)
Mar 14, 2024
0.9500
1.000
0.9204
0.9947
71,832
+0.03(+2.66%)
Mar 13, 2024
1.020
1.060
0.9101
0.9689
292,209
-0.09(-8.59%)
Mar 12, 2024
1.140
1.180
1.060
1.060
128,018
-0.10(-8.62%)
Mar 11, 2024
1.260
1.270
1.100
1.160
374,367
-0.09(-7.20%)
Mar 08, 2024
1.350
1.370
1.230
1.250
461,856
-0.14(-10.07%)
Mar 07, 2024
1.430
1.490
1.310
1.390
3,984,010
+0.07(+5.30%)
Mar 06, 2024
1.340
1.379
1.290
1.320
26,766
-0.03(-2.22%)
Mar 05, 2024
1.360
1.400
1.290
1.350
41,278
+0.00(+0.00%)
Mar 04, 2024
1.360
1.390
1.260
1.350
89,919
+0.02(+1.50%)
Mar 01, 2024
1.350
1.360
1.280
1.330
9,619
-0.02(-1.48%)
Feb 29, 2024
1.360
1.360
1.310
1.350
15,234
+0.02(+1.50%)
Feb 28, 2024
1.300
1.360
1.270
1.330
37,038
+0.00(+0.00%)
Feb 27, 2024
1.290
1.330
1.270
1.330
27,004
+0.04(+3.10%)
Feb 26, 2024
1.290
1.290
1.250
1.290
20,296
+0.03(+2.38%)
Feb 23, 2024
1.290
1.300
1.240
1.260
31,827
-0.00(-0.40%)
Feb 22, 2024
1.285
1.285
1.240
1.265
18,513
+0.01(+1.20%)
Feb 21, 2024
1.320
1.320
1.240
1.250
65,059
-0.04(-3.10%)
Feb 20, 2024
1.300
1.330
1.230
1.290
34,588
+0.00(+0.00%)
Feb 16, 2024
1.300
1.330
1.250
1.290
29,673
-0.02(-1.53%)
Feb 15, 2024
1.340
1.340
1.280
1.310
31,077
-0.03(-2.24%)
Feb 14, 2024
1.250
1.340
1.250
1.340
9,736
+0.05(+3.88%)
Feb 13, 2024
1.300
1.340
1.220
1.290
87,303
-0.01(-0.77%)
Feb 12, 2024
1.330
1.360
1.300
1.300
28,308
-0.04(-2.99%)
Feb 09, 2024
1.320
1.350
1.280
1.340
28,762
+0.06(+4.69%)
Feb 08, 2024
1.360
1.360
1.280
1.280
36,392
-0.03(-2.44%)
Feb 07, 2024
1.343
1.344
1.310
1.312
9,940
-0.03(-2.09%)
Feb 06, 2024
1.340
1.370
1.320
1.340
41,679
+0.02(+1.52%)
Feb 05, 2024
1.390
1.390
1.310
1.320
34,272
-0.07(-5.04%)
Feb 02, 2024
1.380
1.418
1.350
1.390
30,954
+0.00(+0.00%)
Feb 01, 2024
1.430
1.480
1.360
1.390
35,349
-0.05(-3.47%)
Jan 31, 2024
1.410
1.480
1.410
1.440
13,957
+0.03(+2.13%)
Jan 30, 2024
1.500
1.500
1.400
1.410
42,511
-0.04(-2.76%)
Jan 29, 2024
1.480
1.520
1.400
1.450
60,134
+0.02(+1.40%)
Jan 26, 2024
1.450
1.488
1.390
1.430
33,088
+0.01(+0.70%)
Jan 25, 2024
1.420
1.468
1.360
1.420
48,805
+0.05(+3.65%)
Jan 24, 2024
1.440
1.440
1.370
1.370
14,785
-0.02(-1.44%)
Jan 23, 2024
1.380
1.425
1.370
1.390
20,066
+0.02(+1.46%)
Jan 22, 2024
1.360
1.430
1.350
1.370
15,496
+0.02(+1.48%)
Jan 19, 2024
1.390
1.390
1.330
1.350
10,366
-0.04(-2.88%)
Jan 18, 2024
1.400
1.425
1.330
1.390
37,965
+0.04(+2.96%)
Jan 17, 2024
1.380
1.443
1.340
1.350
51,318
-0.07(-4.93%)
Jan 16, 2024
1.430
1.510
1.350
1.420
58,668
-0.04(-2.74%)
Jan 12, 2024
1.370
1.530
1.370
1.460
102,132
+0.10(+7.35%)
Jan 11, 2024
1.320
1.450
1.280
1.360
197,103
+0.05(+3.82%)
Jan 10, 2024
1.310
1.330
1.280
1.310
53,807
+0.00(+0.00%)
Jan 09, 2024
1.310
1.330
1.310
1.310
13,904
-0.01(-0.98%)
Jan 08, 2024
1.320
1.350
1.310
1.323
21,094
+0.03(+2.56%)
Jan 05, 2024
1.340
1.350
1.270
1.290
53,314
-0.06(-4.44%)
Jan 04, 2024
1.290
1.350
1.280
1.350
32,388
+0.04(+3.05%)
Jan 03, 2024
1.330
1.330
1.280
1.310
30,923
-0.01(-0.76%)
Jan 02, 2024
1.360
1.380
1.270
1.320
97,586
-0.03(-2.22%)
Dec 29, 2023
1.320
1.360
1.310
1.350
70,201
-0.01(-0.74%)
Dec 28, 2023
1.340
1.370
1.340
1.360
83,030
+0.03(+2.26%)
Dec 27, 2023
1.290
1.387
1.260
1.330
167,320
+0.06(+4.31%)
Dec 26, 2023
1.230
1.290
1.230
1.275
60,183
+0.06(+5.37%)
Dec 22, 2023
1.250
1.270
1.210
1.210
112,471
-0.03(-2.42%)
Dec 21, 2023
1.320
1.360
1.210
1.240
129,629
-0.08(-6.06%)
Dec 20, 2023
1.350
1.373
1.310
1.320
76,013
-0.01(-0.75%)
Dec 19, 2023
1.410
1.440
1.330
1.330
120,585
-0.05(-3.62%)
Dec 18, 2023
1.440
1.475
1.380
1.380
104,717
+0.00(+0.00%)
Dec 15, 2023
1.440
1.540
1.380
1.380
47,949
-0.05(-3.50%)
Dec 14, 2023
1.520
1.540
1.400
1.430
82,686
-0.03(-2.05%)
Dec 13, 2023
1.540
1.540
1.370
1.460
68,753
+0.05(+3.55%)
Dec 12, 2023
1.450
1.514
1.350
1.410
99,956
-0.02(-1.40%)
Dec 11, 2023
1.500
1.610
1.430
1.430
89,992
-0.11(-7.14%)
Dec 08, 2023
1.500
1.660
1.500
1.540
81,969
-0.01(-0.65%)
Dec 07, 2023
1.470
1.650
1.410
1.550
64,582
+0.11(+7.64%)
Dec 06, 2023
1.360
1.535
1.360
1.440
70,434
+0.04(+2.86%)
Dec 05, 2023
1.460
1.490
1.350
1.400
48,188
-0.05(-3.45%)
Dec 04, 2023
1.480
1.480
1.400
1.450
57,201
+0.01(+0.69%)
Dec 01, 2023
1.480
1.540
1.370
1.440
36,088
+0.00(+0.00%)
Nov 30, 2023
1.421
1.504
1.370
1.440
47,784
+0.02(+1.41%)
Nov 29, 2023
1.460
1.500
1.405
1.420
48,950
-0.03(-2.02%)
Nov 28, 2023
1.530
1.569
1.395
1.449
63,826
-0.08(-5.27%)
Nov 27, 2023
1.650
1.678
1.520
1.530
55,395
-0.10(-6.13%)
Nov 24, 2023
1.560
1.680
1.507
1.630
58,173
+0.07(+4.49%)
Nov 22, 2023
1.580
1.580
1.490
1.560
47,893
+0.03(+1.96%)
Nov 21, 2023
1.680
1.680
1.500
1.530
30,787
-0.15(-8.92%)
Nov 20, 2023
1.670
1.728
1.610
1.680
91,127
+0.05(+3.06%)
Nov 17, 2023
1.540
1.730
1.540
1.630
128,756
+0.05(+3.16%)
Nov 16, 2023
1.590
1.600
1.490
1.580
41,169
-0.02(-1.25%)
Nov 15, 2023
1.580
1.650
1.510
1.600
52,923
+0.05(+2.89%)
Nov 14, 2023
1.690
1.690
1.460
1.555
74,516
+0.06(+4.36%)
Nov 13, 2023
1.540
1.690
1.490
1.490
37,465
-0.08(-5.09%)
Nov 10, 2023
1.700
1.713
1.430
1.570
40,511
-0.07(-4.27%)
Nov 09, 2023
1.670
1.730
1.570
1.640
68,583
-0.10(-5.75%)
Nov 08, 2023
1.880
1.920
1.700
1.740
71,223
-0.09(-4.92%)
Nov 07, 2023
1.810
1.969
1.760
1.830
130,699
+0.03(+1.67%)
Nov 06, 2023
1.830
1.879
1.750
1.800
109,329
+0.07(+4.05%)
Nov 03, 2023
1.590
1.827
1.590
1.730
122,191
+0.13(+8.12%)
Nov 02, 2023
1.540
1.648
1.530
1.600
38,679
+0.03(+1.91%)
Nov 01, 2023
1.650
1.650
1.540
1.570
41,706
-0.07(-4.27%)
Oct 31, 2023
1.530
1.680
1.520
1.640
86,931
+0.18(+12.33%)
Oct 30, 2023
1.500
1.600
1.360
1.460
77,151
-0.04(-2.67%)
Oct 27, 2023
1.370
1.570
1.339
1.500
160,309
+0.09(+6.38%)
Oct 26, 2023
1.730
2.110
1.250
1.410
2,672,324
-0.16(-10.19%)
Oct 25, 2023
1.710
1.710
1.521
1.570
23,058
-0.14(-8.19%)
Oct 24, 2023
1.740
1.740
1.695
1.710
13,242
+0.03(+1.79%)
Oct 23, 2023
1.630
1.705
1.630
1.680
10,645
+0.00(+0.00%)
Oct 20, 2023
1.660
1.690
1.640
1.680
23,132
+0.00(+0.00%)
Oct 19, 2023
1.720
1.720
1.650
1.680
19,838
-0.07(-4.00%)
Oct 18, 2023
1.690
1.799
1.690
1.750
28,073
+0.07(+4.17%)
Oct 17, 2023
1.730
1.790
1.680
1.680
15,600
-0.05(-2.89%)
Oct 16, 2023
1.630
1.770
1.645
1.730
20,974
+0.06(+3.59%)
Oct 13, 2023
1.770
1.770
1.650
1.670
20,964
-0.12(-6.70%)
Oct 12, 2023
1.880
1.881
1.650
1.790
38,530
-0.09(-4.79%)
Oct 11, 2023
1.930
2.000
1.810
1.880
29,670
-0.10(-5.05%)
Oct 10, 2023
1.960
2.040
1.960
1.980
20,462
+0.03(+1.54%)
Oct 09, 2023
1.988
1.988
1.876
1.950
30,613
-0.03(-1.52%)
Oct 06, 2023
1.940
1.990
1.940
1.980
9,034
-0.02(-1.00%)
Oct 05, 2023
2.020
2.020
1.930
2.000
17,718
+0.01(+0.50%)
Oct 04, 2023
2.006
2.006
1.945
1.990
5,934
+0.04(+2.05%)
Oct 03, 2023
2.020
2.070
1.932
1.950
10,754
-0.05(-2.50%)
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.