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
G1 Therapeutics Inc
(NQ:
GTHX
)
4.650
+0.030 (+0.65%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 (%)
Apr 30, 2024
3.710
3.857
3.650
3.770
528,648
+0.05(+1.34%)
Apr 29, 2024
3.950
4.030
3.700
3.720
690,938
-0.27(-6.77%)
Apr 26, 2024
3.850
4.045
3.840
3.990
441,518
+0.13(+3.37%)
Apr 25, 2024
3.930
3.930
3.770
3.860
538,433
-0.13(-3.26%)
Apr 24, 2024
4.190
4.235
3.940
3.990
343,795
-0.20(-4.77%)
Apr 23, 2024
4.150
4.320
4.100
4.190
354,923
+0.09(+2.20%)
Apr 22, 2024
4.150
4.200
3.945
4.100
488,179
-0.01(-0.24%)
Apr 19, 2024
4.130
4.305
3.965
4.110
733,126
-0.06(-1.44%)
Apr 18, 2024
4.310
4.310
4.035
4.170
692,601
-0.11(-2.57%)
Apr 17, 2024
4.150
4.340
4.090
4.280
690,097
+0.20(+4.90%)
Apr 16, 2024
4.250
4.320
3.990
4.080
569,477
-0.23(-5.34%)
Apr 15, 2024
4.610
4.610
4.180
4.310
670,488
-0.24(-5.27%)
Apr 12, 2024
4.650
4.695
4.390
4.550
563,219
-0.13(-2.78%)
Apr 11, 2024
4.690
4.791
4.550
4.680
490,291
+0.03(+0.65%)
Apr 10, 2024
4.680
4.680
4.410
4.650
982,872
-0.23(-4.71%)
Apr 09, 2024
4.770
4.895
4.650
4.880
685,134
+0.11(+2.31%)
Apr 08, 2024
4.760
4.845
4.330
4.770
1,061,323
-0.01(-0.21%)
Apr 05, 2024
4.580
4.830
4.470
4.780
1,039,326
+0.22(+4.82%)
Apr 04, 2024
4.770
4.825
4.455
4.560
860,452
-0.16(-3.39%)
Apr 03, 2024
4.570
4.820
4.510
4.720
849,154
+0.12(+2.61%)
Apr 02, 2024
4.490
4.670
4.370
4.600
792,082
+0.05(+1.10%)
Apr 01, 2024
4.310
4.640
4.167
4.550
1,009,789
+0.23(+5.32%)
Mar 28, 2024
4.490
4.659
4.300
4.320
956,579
-0.15(-3.36%)
Mar 27, 2024
4.290
4.765
4.280
4.470
1,614,218
+0.18(+4.20%)
Mar 26, 2024
4.170
4.390
4.120
4.290
832,044
+0.15(+3.62%)
Mar 25, 2024
3.960
4.350
3.920
4.140
1,251,423
+0.14(+3.50%)
Mar 22, 2024
3.720
4.090
3.690
4.000
1,144,974
+0.30(+8.11%)
Mar 21, 2024
3.450
3.740
3.450
3.700
990,041
+0.25(+7.25%)
Mar 20, 2024
3.220
3.480
3.200
3.450
889,871
+0.17(+5.18%)
Mar 19, 2024
3.200
3.420
3.135
3.280
672,532
+0.07(+2.18%)
Mar 18, 2024
3.180
3.400
2.933
3.210
815,318
+0.10(+3.22%)
Mar 15, 2024
3.110
3.240
3.060
3.110
440,514
-0.01(-0.32%)
Mar 14, 2024
3.430
3.440
3.100
3.120
548,294
-0.34(-9.83%)
Mar 13, 2024
3.310
3.500
3.310
3.460
492,873
+0.14(+4.22%)
Mar 12, 2024
3.510
3.554
3.160
3.320
822,118
-0.16(-4.60%)
Mar 11, 2024
3.660
3.780
3.480
3.480
390,645
-0.16(-4.40%)
Mar 08, 2024
3.580
3.755
3.545
3.640
448,672
+0.06(+1.68%)
Mar 07, 2024
3.590
3.640
3.440
3.580
737,310
+0.05(+1.42%)
Mar 06, 2024
3.550
3.640
3.450
3.530
608,599
-0.01(-0.28%)
Mar 05, 2024
3.630
3.740
3.500
3.540
730,158
-0.12(-3.28%)
Mar 04, 2024
3.850
3.870
3.450
3.660
1,155,982
-0.07(-1.88%)
Mar 01, 2024
3.270
3.840
3.270
3.730
1,914,584
+0.41(+12.35%)
Feb 29, 2024
3.200
3.560
3.200
3.320
1,715,410
-0.01(-0.30%)
Feb 28, 2024
2.550
3.385
2.500
3.330
5,020,420
+0.93(+38.75%)
Feb 27, 2024
2.360
2.490
2.270
2.400
1,346,819
+0.10(+4.35%)
Feb 26, 2024
2.220
2.350
2.220
2.300
657,244
+0.08(+3.60%)
Feb 23, 2024
2.190
2.310
2.120
2.220
1,177,896
+0.07(+3.26%)
Feb 22, 2024
2.160
2.225
2.050
2.150
2,378,196
-0.01(-0.46%)
Feb 21, 2024
2.270
2.270
2.100
2.160
1,085,135
-0.10(-4.42%)
Feb 20, 2024
2.330
2.430
2.250
2.260
1,498,570
-0.12(-5.04%)
Feb 16, 2024
2.380
2.420
2.330
2.380
739,215
-0.02(-0.83%)
Feb 15, 2024
2.400
2.554
2.335
2.400
1,717,196
+0.04(+1.91%)
Feb 14, 2024
2.120
2.470
2.050
2.355
3,213,577
+0.25(+12.14%)
Feb 13, 2024
2.490
2.490
2.010
2.100
9,603,955
-2.38(-53.12%)
Feb 12, 2024
4.560
4.760
4.330
4.480
2,327,417
-0.05(-1.10%)
Feb 09, 2024
4.740
4.750
4.370
4.530
1,194,921
-0.17(-3.62%)
Feb 08, 2024
4.850
5.000
4.590
4.700
1,399,683
-0.13(-2.69%)
Feb 07, 2024
4.740
4.860
4.490
4.830
1,375,498
+0.13(+2.77%)
Feb 06, 2024
4.400
4.720
4.260
4.700
1,257,796
+0.30(+6.82%)
Feb 05, 2024
4.100
4.541
4.100
4.400
952,361
+0.19(+4.51%)
Feb 02, 2024
4.380
4.410
4.170
4.210
744,123
-0.25(-5.61%)
Feb 01, 2024
3.960
4.485
3.850
4.460
1,243,440
+0.51(+12.91%)
Jan 31, 2024
3.750
4.310
3.750
3.950
2,237,226
+0.16(+4.22%)
Jan 30, 2024
4.550
4.592
3.670
3.790
2,712,229
-0.75(-16.52%)
Jan 29, 2024
4.100
4.790
4.090
4.540
2,834,486
+0.46(+11.27%)
Jan 26, 2024
3.830
4.180
3.730
4.080
1,845,977
+0.24(+6.25%)
Jan 25, 2024
3.730
3.850
3.650
3.840
715,279
+0.16(+4.35%)
Jan 24, 2024
3.890
3.945
3.640
3.680
864,926
-0.10(-2.65%)
Jan 23, 2024
3.710
3.850
3.580
3.780
1,194,799
+0.07(+1.89%)
Jan 22, 2024
3.400
3.880
3.350
3.710
1,777,139
+0.29(+8.48%)
Jan 19, 2024
3.510
3.590
3.320
3.420
1,228,448
-0.12(-3.39%)
Jan 18, 2024
3.480
3.750
3.362
3.540
1,676,406
+0.09(+2.61%)
Jan 17, 2024
3.140
3.550
3.070
3.450
1,674,393
+0.25(+7.81%)
Jan 16, 2024
3.180
3.270
2.970
3.200
682,271
+0.00(+0.00%)
Jan 12, 2024
3.280
3.370
3.170
3.200
608,075
-0.04(-1.23%)
Jan 11, 2024
3.400
3.420
3.215
3.240
819,404
-0.19(-5.54%)
Jan 10, 2024
3.380
3.635
3.240
3.430
1,187,448
-0.04(-1.15%)
Jan 09, 2024
3.360
3.540
3.100
3.470
1,483,770
+0.04(+1.17%)
Jan 08, 2024
2.950
3.540
2.880
3.430
4,078,494
+0.52(+17.87%)
Jan 05, 2024
3.110
3.125
2.850
2.910
650,887
-0.19(-6.13%)
Jan 04, 2024
2.950
3.160
2.911
3.100
816,369
+0.13(+4.38%)
Jan 03, 2024
3.060
3.100
2.850
2.970
807,395
-0.14(-4.50%)
Jan 02, 2024
3.130
3.420
3.040
3.110
1,814,235
+0.06(+1.97%)
Dec 29, 2023
3.030
3.060
2.865
3.050
833,575
+0.02(+0.66%)
Dec 28, 2023
3.120
3.210
3.015
3.030
759,819
-0.09(-2.88%)
Dec 27, 2023
3.130
3.270
2.890
3.120
1,309,040
-0.01(-0.32%)
Dec 26, 2023
2.970
3.250
2.970
3.130
1,123,099
+0.15(+5.03%)
Dec 22, 2023
2.900
3.070
2.875
2.980
746,554
+0.06(+2.05%)
Dec 21, 2023
2.760
3.090
2.754
2.920
1,339,744
+0.18(+6.57%)
Dec 20, 2023
2.780
2.960
2.690
2.740
805,435
-0.11(-3.86%)
Dec 19, 2023
2.620
2.850
2.570
2.850
921,692
+0.34(+13.55%)
Dec 18, 2023
2.830
2.920
2.485
2.510
1,436,067
-0.40(-13.75%)
Dec 15, 2023
2.550
2.990
2.540
2.910
2,062,773
+0.38(+15.02%)
Dec 14, 2023
2.490
2.900
2.423
2.530
3,002,541
+0.12(+4.98%)
Dec 13, 2023
3.650
3.810
2.130
2.410
7,708,597
-1.32(-35.39%)
Dec 12, 2023
3.470
3.836
3.270
3.730
2,821,121
+0.24(+6.88%)
Dec 11, 2023
3.070
4.040
2.920
3.490
6,029,240
+0.35(+11.15%)
Dec 08, 2023
3.140
3.385
2.940
3.140
3,437,050
-0.04(-1.26%)
Dec 07, 2023
2.390
3.370
2.358
3.180
10,191,943
+0.76(+31.40%)
Dec 06, 2023
1.870
2.490
1.860
2.420
2,643,310
+0.58(+31.52%)
Dec 05, 2023
2.020
2.020
1.810
1.840
511,567
-0.16(-8.00%)
Dec 04, 2023
2.000
2.110
1.930
2.000
871,955
+0.00(+0.00%)
Dec 01, 2023
1.950
2.005
1.803
2.000
1,132,219
+0.12(+6.38%)
Nov 30, 2023
1.730
1.930
1.720
1.880
1,566,257
+0.18(+10.59%)
Nov 29, 2023
1.690
1.770
1.670
1.700
628,244
+0.01(+0.59%)
Nov 28, 2023
1.630
1.710
1.595
1.690
331,178
+0.05(+3.05%)
Nov 27, 2023
1.710
1.710
1.630
1.640
263,446
-0.06(-3.53%)
Nov 24, 2023
1.660
1.710
1.630
1.700
172,271
+0.04(+2.41%)
Nov 22, 2023
1.640
1.700
1.610
1.660
243,375
+0.03(+1.84%)
Nov 21, 2023
1.650
1.711
1.580
1.630
336,597
-0.02(-1.21%)
Nov 20, 2023
1.610
1.900
1.570
1.650
1,258,902
+0.08(+5.10%)
Nov 17, 2023
1.570
1.570
1.511
1.570
205,567
+0.00(+0.00%)
Nov 16, 2023
1.590
1.625
1.540
1.570
296,661
-0.06(-3.68%)
Nov 15, 2023
1.630
1.760
1.600
1.630
525,692
+0.01(+0.62%)
Nov 14, 2023
1.470
1.620
1.470
1.620
424,772
+0.17(+11.72%)
Nov 13, 2023
1.390
1.470
1.360
1.450
461,735
+0.05(+3.57%)
Nov 10, 2023
1.350
1.425
1.310
1.400
189,450
+0.06(+4.48%)
Nov 09, 2023
1.500
1.560
1.310
1.340
669,527
-0.12(-8.22%)
Nov 08, 2023
1.570
1.570
1.425
1.460
417,837
-0.11(-7.01%)
Nov 07, 2023
1.600
1.650
1.532
1.570
418,620
-0.05(-3.09%)
Nov 06, 2023
1.720
1.764
1.600
1.620
316,442
-0.05(-2.99%)
Nov 03, 2023
1.640
1.800
1.630
1.670
885,463
+0.04(+2.45%)
Nov 02, 2023
1.320
1.630
1.320
1.630
604,435
+0.29(+21.64%)
Nov 01, 2023
1.350
1.430
1.267
1.340
1,054,141
-0.31(-18.79%)
Oct 31, 2023
1.550
1.720
1.550
1.650
1,113,027
+0.07(+4.43%)
Oct 30, 2023
1.520
1.640
1.430
1.580
555,485
+0.06(+3.95%)
Oct 27, 2023
1.480
1.580
1.440
1.520
1,126,804
+0.07(+4.83%)
Oct 26, 2023
1.360
1.500
1.360
1.450
510,935
+0.09(+6.62%)
Oct 25, 2023
1.380
1.430
1.330
1.360
338,882
+0.00(+0.00%)
Oct 24, 2023
1.360
1.460
1.280
1.360
630,811
-0.05(-3.55%)
Oct 23, 2023
1.450
1.450
1.400
1.410
260,240
-0.06(-4.08%)
Oct 20, 2023
1.560
1.570
1.330
1.470
1,143,726
-0.03(-2.00%)
Oct 19, 2023
1.290
1.560
1.290
1.500
1,852,699
+0.21(+16.28%)
Oct 18, 2023
1.260
1.340
1.240
1.290
534,887
+0.06(+4.88%)
Oct 17, 2023
1.200
1.320
1.192
1.230
692,192
+0.03(+2.50%)
Oct 16, 2023
1.150
1.200
1.110
1.200
315,978
+0.06(+5.26%)
Oct 13, 2023
1.130
1.180
1.090
1.140
371,529
+0.02(+1.79%)
Oct 12, 2023
1.150
1.160
1.100
1.120
421,241
-0.05(-4.27%)
Oct 11, 2023
1.200
1.220
1.130
1.170
317,713
-0.01(-0.85%)
Oct 10, 2023
1.100
1.220
1.100
1.180
540,589
+0.06(+5.36%)
Oct 09, 2023
1.200
1.210
1.080
1.120
503,358
-0.08(-6.67%)
Oct 06, 2023
1.200
1.246
1.170
1.200
793,384
-0.07(-5.51%)
Oct 05, 2023
1.170
1.310
1.160
1.270
526,666
+0.13(+11.40%)
Oct 04, 2023
1.270
1.270
1.140
1.140
552,277
-0.12(-9.52%)
Oct 03, 2023
1.340
1.350
1.240
1.260
551,281
-0.10(-7.35%)
Oct 02, 2023
1.430
1.450
1.320
1.360
425,265
-0.08(-5.56%)
Sep 29, 2023
1.360
1.440
1.340
1.440
445,210
+0.09(+6.67%)
Sep 28, 2023
1.320
1.360
1.270
1.350
290,772
+0.04(+3.05%)
Sep 27, 2023
1.280
1.335
1.260
1.310
332,883
+0.05(+3.97%)
Sep 26, 2023
1.220
1.300
1.220
1.260
217,322
+0.04(+3.28%)
Sep 25, 2023
1.260
1.235
1.220
1.220
319,320
-0.01(-0.81%)
Sep 22, 2023
1.280
1.310
1.220
1.230
338,731
-0.04(-3.15%)
Sep 21, 2023
1.330
1.330
1.270
1.270
455,085
-0.07(-5.22%)
Sep 20, 2023
1.360
1.380
1.330
1.340
349,013
-0.02(-1.83%)
Sep 19, 2023
1.490
1.520
1.340
1.365
1,452,877
-0.12(-8.39%)
Sep 18, 2023
1.560
1.565
1.470
1.490
573,584
-0.05(-3.25%)
Sep 15, 2023
1.600
1.605
1.531
1.540
1,001,594
-0.06(-3.75%)
Sep 14, 2023
1.590
1.610
1.570
1.600
266,656
+0.01(+0.63%)
Sep 13, 2023
1.650
1.670
1.590
1.590
382,478
-0.06(-3.64%)
Sep 12, 2023
1.680
1.700
1.630
1.650
279,477
-0.04(-2.37%)
Sep 11, 2023
1.630
1.690
1.630
1.690
345,628
+0.07(+4.32%)
Sep 08, 2023
1.650
1.662
1.610
1.620
266,971
-0.04(-2.41%)
Sep 07, 2023
1.660
1.680
1.610
1.660
363,991
-0.01(-0.60%)
Sep 06, 2023
1.700
1.710
1.650
1.670
401,005
-0.03(-1.76%)
Sep 05, 2023
1.710
1.725
1.670
1.700
317,254
+0.00(+0.00%)
Sep 01, 2023
1.710
1.735
1.680
1.700
282,972
+0.03(+1.80%)
Aug 31, 2023
1.720
1.750
1.665
1.670
371,072
-0.07(-4.02%)
Aug 30, 2023
1.750
1.780
1.720
1.740
289,286
-0.01(-0.57%)
Aug 29, 2023
1.720
1.780
1.700
1.750
308,497
+0.05(+2.94%)
Aug 28, 2023
1.680
1.730
1.680
1.700
390,367
+0.02(+1.19%)
Aug 25, 2023
1.730
1.730
1.650
1.680
552,831
-0.04(-2.33%)
Aug 24, 2023
1.770
1.790
1.700
1.720
572,152
-0.05(-2.82%)
Aug 23, 2023
1.780
1.835
1.765
1.770
365,864
+0.00(+0.00%)
Aug 22, 2023
1.820
1.849
1.770
1.770
291,322
-0.05(-2.75%)
Aug 21, 2023
1.820
1.850
1.769
1.820
526,700
+0.00(+0.00%)
Aug 18, 2023
1.800
1.870
1.784
1.820
566,318
+0.03(+1.68%)
Aug 17, 2023
1.810
1.830
1.769
1.790
575,253
+0.01(+0.56%)
Aug 16, 2023
1.870
1.870
1.770
1.780
882,563
-0.09(-4.81%)
Aug 15, 2023
1.900
1.920
1.850
1.870
658,297
-0.05(-2.60%)
Aug 14, 2023
1.960
1.970
1.840
1.920
1,163,883
-0.04(-2.04%)
Aug 11, 2023
2.010
2.020
1.950
1.960
763,505
-0.05(-2.49%)
Aug 10, 2023
2.020
2.080
2.000
2.010
705,159
+0.00(+0.00%)
Aug 09, 2023
2.030
2.070
2.000
2.010
667,853
-0.02(-0.99%)
Aug 08, 2023
2.020
2.065
1.970
2.030
1,036,361
+0.00(+0.00%)
Aug 07, 2023
2.190
2.195
2.015
2.030
3,166,210
-0.14(-6.45%)
Aug 04, 2023
2.260
2.260
2.150
2.170
1,341,467
-0.07(-3.13%)
Aug 03, 2023
2.130
2.310
2.120
2.240
2,081,999
+0.10(+4.67%)
Aug 02, 2023
2.370
2.370
2.110
2.140
5,711,961
-0.05(-2.28%)
Aug 01, 2023
2.380
2.390
2.190
2.190
3,710,337
-0.21(-8.75%)
Jul 31, 2023
2.380
2.450
2.350
2.400
1,017,049
+0.05(+2.13%)
Jul 28, 2023
2.340
2.405
2.315
2.350
851,654
+0.02(+0.86%)
Jul 27, 2023
2.390
2.420
2.320
2.330
862,169
-0.05(-2.10%)
Jul 26, 2023
2.360
2.406
2.350
2.380
481,934
+0.02(+0.85%)
Jul 25, 2023
2.390
2.400
2.350
2.360
721,646
-0.03(-1.26%)
Jul 24, 2023
2.450
2.459
2.365
2.390
666,351
-0.04(-1.65%)
Jul 21, 2023
2.440
2.490
2.360
2.430
886,653
+0.00(+0.00%)
Jul 20, 2023
2.650
2.670
2.400
2.430
1,199,270
-0.24(-8.99%)
Jul 19, 2023
2.570
2.749
2.558
2.670
1,657,438
+0.13(+5.12%)
Jul 18, 2023
2.470
2.630
2.450
2.540
1,403,776
+0.10(+4.10%)
Jul 17, 2023
2.400
2.520
2.400
2.440
2,163,038
+0.03(+1.24%)
Jul 14, 2023
2.440
2.455
2.400
2.410
350,892
-0.02(-0.82%)
Jul 13, 2023
2.450
2.475
2.410
2.430
710,056
+0.00(+0.00%)
Jul 12, 2023
2.490
2.500
2.429
2.430
517,881
-0.02(-0.82%)
Jul 11, 2023
2.410
2.500
2.390
2.450
628,968
+0.05(+2.08%)
Jul 10, 2023
2.410
2.450
2.390
2.400
522,123
-0.01(-0.41%)
Jul 07, 2023
2.440
2.470
2.390
2.410
1,045,158
-0.03(-1.23%)
Jul 06, 2023
2.460
2.465
2.390
2.440
671,789
-0.05(-2.01%)
Jul 05, 2023
2.470
2.510
2.420
2.490
339,945
+0.02(+0.81%)
Jul 03, 2023
2.480
2.500
2.410
2.470
264,432
-0.02(-0.80%)
Jun 30, 2023
2.530
2.570
2.480
2.490
477,348
-0.02(-0.80%)
Jun 29, 2023
2.580
2.585
2.480
2.510
737,808
-0.07(-2.71%)
Jun 28, 2023
2.500
2.590
2.430
2.580
500,360
+0.10(+4.03%)
Jun 27, 2023
2.480
2.530
2.400
2.480
650,528
-0.01(-0.40%)
Jun 26, 2023
2.580
2.590
2.480
2.490
887,597
-0.09(-3.49%)
Jun 23, 2023
2.600
2.620
2.550
2.580
559,155
-0.03(-1.15%)
Jun 22, 2023
2.620
2.635
2.550
2.610
875,064
-0.02(-0.76%)
Jun 21, 2023
2.710
2.720
2.580
2.630
669,158
-0.08(-2.95%)
Jun 20, 2023
2.810
2.830
2.640
2.710
1,238,879
-0.10(-3.56%)
Jun 16, 2023
2.850
2.890
2.790
2.810
728,752
-0.02(-0.71%)
Jun 15, 2023
2.730
2.879
2.690
2.830
773,016
+0.06(+2.17%)
Jun 14, 2023
2.820
2.850
2.730
2.770
533,347
-0.05(-1.77%)
Jun 13, 2023
2.730
2.855
2.719
2.820
937,768
+0.11(+4.06%)
Jun 12, 2023
2.830
2.845
2.680
2.710
636,775
-0.05(-1.81%)
Jun 09, 2023
2.850
2.890
2.750
2.760
541,326
-0.07(-2.47%)
Jun 08, 2023
2.830
2.890
2.795
2.830
526,159
-0.02(-0.70%)
Jun 07, 2023
2.810
2.900
2.790
2.850
657,275
+0.05(+1.79%)
Jun 06, 2023
2.740
2.880
2.720
2.800
1,162,230
-0.02(-0.71%)
Jun 05, 2023
2.870
2.890
2.730
2.820
1,125,250
+0.20(+7.63%)
Jun 02, 2023
2.550
2.660
2.550
2.620
569,510
+0.09(+3.56%)
Jun 01, 2023
2.580
2.590
2.450
2.530
694,824
-0.01(-0.39%)
May 31, 2023
2.640
2.721
2.535
2.540
1,645,633
-0.11(-4.15%)
May 30, 2023
2.660
2.755
2.600
2.650
412,064
+0.03(+1.15%)
May 26, 2023
2.670
2.680
2.605
2.620
543,184
-0.07(-2.60%)
May 25, 2023
2.840
2.849
2.650
2.690
1,003,511
-0.14(-4.95%)
May 24, 2023
2.900
2.910
2.775
2.830
690,478
-0.07(-2.41%)
May 23, 2023
2.870
3.070
2.830
2.900
1,200,516
+0.02(+0.69%)
May 22, 2023
2.910
2.915
2.820
2.880
568,964
+0.02(+0.70%)
May 19, 2023
2.790
2.915
2.790
2.860
773,769
+0.08(+2.88%)
May 18, 2023
2.780
2.870
2.725
2.780
515,470
+0.01(+0.36%)
May 17, 2023
2.720
2.800
2.630
2.770
611,239
+0.06(+2.21%)
May 16, 2023
2.880
2.880
2.695
2.710
1,123,903
-0.21(-7.19%)
May 15, 2023
2.710
2.960
2.710
2.920
930,993
+0.22(+8.15%)
May 12, 2023
2.810
2.846
2.652
2.700
519,139
-0.09(-3.23%)
May 11, 2023
2.900
2.985
2.740
2.790
1,352,384
-0.13(-4.45%)
May 10, 2023
2.960
3.189
2.790
2.920
2,151,518
-0.03(-1.02%)
May 09, 2023
2.920
2.960
2.695
2.950
1,233,080
+0.03(+1.03%)
May 08, 2023
3.110
3.160
2.870
2.920
1,320,616
-0.16(-5.19%)
May 05, 2023
3.200
3.240
3.060
3.080
812,433
-0.06(-1.91%)
May 04, 2023
3.060
3.200
3.000
3.140
749,339
+0.12(+3.97%)
May 03, 2023
3.050
3.260
2.850
3.020
2,011,743
+0.05(+1.68%)
May 02, 2023
3.070
3.094
2.810
2.970
941,632
-0.11(-3.57%)
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.