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
Elevation Oncology Inc
(NQ:
ELEV
)
3.610
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
May 17, 2024
3.590
3.670
3.500
3.610
173,129
+0.00(+0.00%)
May 16, 2024
3.770
3.770
3.550
3.610
272,250
-0.12(-3.22%)
May 15, 2024
3.670
3.940
3.650
3.730
258,297
+0.17(+4.78%)
May 14, 2024
3.600
3.890
3.520
3.560
378,830
+0.02(+0.56%)
May 13, 2024
3.320
3.550
3.280
3.540
248,530
+0.26(+7.93%)
May 10, 2024
3.550
3.620
3.280
3.280
668,004
-0.23(-6.55%)
May 09, 2024
3.570
3.750
3.500
3.510
219,670
-0.07(-1.96%)
May 08, 2024
3.410
3.650
3.375
3.580
453,904
+0.10(+2.87%)
May 07, 2024
3.770
3.770
3.402
3.480
561,806
-0.26(-6.95%)
May 06, 2024
3.760
3.888
3.670
3.740
539,373
+0.04(+1.08%)
May 03, 2024
3.810
4.130
3.690
3.700
431,646
-0.12(-3.14%)
May 02, 2024
3.730
4.140
3.180
3.820
1,942,561
-0.18(-4.50%)
May 01, 2024
3.590
4.480
3.430
4.000
2,660,175
+0.45(+12.68%)
Apr 30, 2024
3.790
4.060
3.550
3.550
2,038,861
-0.30(-7.79%)
Apr 29, 2024
3.650
3.885
3.510
3.850
629,540
+0.23(+6.35%)
Apr 26, 2024
3.680
3.830
3.570
3.620
872,578
-0.02(-0.69%)
Apr 25, 2024
3.890
3.920
3.460
3.645
1,231,239
-0.23(-6.06%)
Apr 24, 2024
4.290
4.345
3.880
3.880
658,098
-0.44(-10.19%)
Apr 23, 2024
4.060
4.490
4.060
4.320
327,428
+0.27(+6.67%)
Apr 22, 2024
3.800
4.100
3.700
4.050
485,444
+0.25(+6.58%)
Apr 19, 2024
4.000
4.070
3.750
3.800
990,269
-0.21(-5.24%)
Apr 18, 2024
4.110
4.155
3.960
4.010
318,846
-0.13(-3.14%)
Apr 17, 2024
4.370
4.370
4.070
4.140
495,296
-0.25(-5.69%)
Apr 16, 2024
4.480
4.525
4.150
4.390
788,270
-0.04(-0.90%)
Apr 15, 2024
4.730
4.870
4.380
4.430
610,374
-0.30(-6.34%)
Apr 12, 2024
4.920
4.920
4.500
4.730
618,144
-0.21(-4.25%)
Apr 11, 2024
4.650
4.980
4.610
4.940
374,968
+0.34(+7.39%)
Apr 10, 2024
4.590
4.670
4.510
4.600
253,500
-0.11(-2.34%)
Apr 09, 2024
4.680
4.750
4.535
4.710
449,201
+0.07(+1.51%)
Apr 08, 2024
4.860
4.882
4.401
4.640
775,093
-0.27(-5.50%)
Apr 05, 2024
5.140
5.140
4.590
4.910
1,082,543
-0.15(-2.96%)
Apr 04, 2024
5.250
5.590
4.810
5.060
1,204,669
-0.11(-2.13%)
Apr 03, 2024
5.000
5.830
4.975
5.170
2,052,343
+0.04(+0.78%)
Apr 02, 2024
4.990
5.210
4.880
5.130
3,448,239
+0.14(+2.81%)
Apr 01, 2024
5.190
5.210
4.780
4.990
399,393
-0.14(-2.73%)
Mar 28, 2024
5.040
5.260
4.922
5.130
438,351
+0.12(+2.40%)
Mar 27, 2024
5.140
5.389
4.900
5.010
1,287,334
+0.01(+0.20%)
Mar 26, 2024
4.590
5.028
4.560
5.000
1,029,957
+0.42(+9.17%)
Mar 25, 2024
4.500
4.830
4.415
4.580
693,660
+0.08(+1.78%)
Mar 22, 2024
4.610
4.830
4.400
4.500
468,767
-0.01(-0.22%)
Mar 21, 2024
4.410
4.770
4.380
4.510
453,660
+0.17(+3.92%)
Mar 20, 2024
4.340
4.430
4.200
4.340
454,451
-0.06(-1.36%)
Mar 19, 2024
4.370
4.593
4.280
4.400
476,249
+0.04(+0.92%)
Mar 18, 2024
4.410
4.450
4.153
4.360
1,010,038
-0.03(-0.68%)
Mar 15, 2024
3.970
4.510
3.970
4.390
731,109
+0.43(+10.86%)
Mar 14, 2024
4.210
4.399
3.920
3.960
432,823
-0.21(-5.04%)
Mar 13, 2024
4.080
4.260
4.000
4.170
329,128
+0.09(+2.21%)
Mar 12, 2024
4.340
4.410
3.970
4.080
1,209,259
-0.31(-7.06%)
Mar 11, 2024
4.700
4.700
4.345
4.390
591,639
-0.18(-3.94%)
Mar 08, 2024
4.520
4.800
4.390
4.570
1,002,925
+0.07(+1.56%)
Mar 07, 2024
4.990
5.350
4.460
4.500
4,308,209
-0.17(-3.64%)
Mar 06, 2024
4.750
4.890
4.200
4.670
1,814,497
+0.00(+0.00%)
Mar 05, 2024
4.810
5.500
4.510
4.670
1,202,708
-0.14(-2.91%)
Mar 04, 2024
5.030
5.100
4.340
4.810
1,444,190
-0.20(-3.99%)
Mar 01, 2024
4.490
5.240
4.320
5.010
2,805,936
+0.60(+13.61%)
Feb 29, 2024
3.830
4.420
3.660
4.410
2,547,449
+0.56(+14.55%)
Feb 28, 2024
3.700
3.950
3.410
3.850
1,760,818
+0.14(+3.77%)
Feb 27, 2024
2.950
3.760
2.930
3.710
2,194,011
+0.81(+27.93%)
Feb 26, 2024
2.600
2.990
2.530
2.900
655,560
+0.34(+13.28%)
Feb 23, 2024
2.740
2.779
2.540
2.560
460,318
-0.14(-5.19%)
Feb 22, 2024
2.730
2.880
2.610
2.700
513,919
-0.07(-2.53%)
Feb 21, 2024
2.820
2.830
2.650
2.770
514,023
-0.03(-1.07%)
Feb 20, 2024
3.050
3.050
2.765
2.800
405,635
-0.15(-5.08%)
Feb 16, 2024
2.800
3.020
2.671
2.950
621,727
+0.18(+6.50%)
Feb 15, 2024
2.730
2.840
2.500
2.770
933,494
-0.02(-0.72%)
Feb 14, 2024
2.890
2.910
2.650
2.790
381,263
-0.02(-0.71%)
Feb 13, 2024
2.850
2.900
2.710
2.810
526,727
-0.10(-3.44%)
Feb 12, 2024
3.060
3.090
2.830
2.910
1,118,863
-0.09(-3.00%)
Feb 09, 2024
2.890
3.080
2.801
3.000
857,834
+0.10(+3.45%)
Feb 08, 2024
3.170
3.170
2.860
2.900
1,447,103
-0.19(-6.15%)
Feb 07, 2024
3.120
3.180
2.860
3.090
721,578
-0.03(-0.96%)
Feb 06, 2024
2.990
3.210
2.990
3.120
1,042,353
+0.15(+5.05%)
Feb 05, 2024
2.940
3.030
2.772
2.970
680,221
+0.02(+0.68%)
Feb 02, 2024
2.710
2.990
2.700
2.950
1,164,504
+0.25(+9.26%)
Feb 01, 2024
2.900
3.030
2.620
2.700
1,235,500
-0.08(-2.88%)
Jan 31, 2024
3.100
3.440
2.780
2.780
9,288,558
-0.24(-7.95%)
Jan 30, 2024
2.970
3.330
2.930
3.020
3,156,786
+0.06(+2.03%)
Jan 29, 2024
2.780
3.030
2.650
2.960
2,157,054
+0.20(+7.25%)
Jan 26, 2024
2.470
2.810
2.420
2.760
1,813,851
+0.31(+12.65%)
Jan 25, 2024
2.440
2.660
2.400
2.450
624,570
-0.02(-1.01%)
Jan 24, 2024
2.580
2.640
2.330
2.475
965,132
-0.10(-4.07%)
Jan 23, 2024
2.860
2.860
2.550
2.580
1,196,663
-0.24(-8.51%)
Jan 22, 2024
2.450
2.970
2.250
2.820
3,446,265
+0.29(+11.46%)
Jan 19, 2024
2.670
2.990
2.500
2.530
2,996,091
-0.21(-7.66%)
Jan 18, 2024
2.650
2.760
2.380
2.740
1,757,793
+0.09(+3.40%)
Jan 17, 2024
2.610
2.800
2.350
2.650
1,698,999
+0.09(+3.52%)
Jan 16, 2024
2.690
3.200
2.460
2.560
7,054,216
-0.18(-6.57%)
Jan 12, 2024
2.080
2.870
2.080
2.740
15,528,927
+0.62(+29.25%)
Jan 11, 2024
2.190
2.230
2.030
2.120
2,856,394
-0.13(-5.78%)
Jan 10, 2024
1.950
2.580
1.890
2.250
13,087,658
+0.28(+14.21%)
Jan 09, 2024
1.680
2.160
1.595
1.970
18,591,736
+0.16(+8.84%)
Jan 08, 2024
0.8700
2.000
0.8020
1.810
47,356,136
+0.94(+106.95%)
Jan 05, 2024
0.6600
0.9500
0.5100
0.8746
13,744,790
+0.28(+47.81%)
Jan 04, 2024
0.5782
0.6135
0.5611
0.5917
238,337
-0.00(-0.40%)
Jan 03, 2024
0.6201
0.6400
0.5520
0.5941
325,995
-0.03(-5.55%)
Jan 02, 2024
0.5400
0.6303
0.5400
0.6290
576,959
+0.09(+17.13%)
Dec 29, 2023
0.5302
0.5579
0.5110
0.5370
212,490
-0.01(-1.63%)
Dec 28, 2023
0.5325
0.5700
0.5311
0.5459
411,162
-0.00(-0.56%)
Dec 27, 2023
0.4600
0.5490
0.4560
0.5490
621,203
+0.10(+21.92%)
Dec 26, 2023
0.4698
0.4889
0.4401
0.4503
522,827
-0.02(-4.19%)
Dec 22, 2023
0.4700
0.4709
0.4425
0.4700
144,821
+0.02(+5.38%)
Dec 21, 2023
0.4611
0.4698
0.4410
0.4460
244,582
-0.01(-3.09%)
Dec 20, 2023
0.5100
0.5100
0.4500
0.4602
192,148
-0.02(-4.40%)
Dec 19, 2023
0.4779
0.5099
0.4700
0.4814
213,346
-0.00(-0.54%)
Dec 18, 2023
0.5192
0.5192
0.4700
0.4840
224,354
-0.03(-5.12%)
Dec 15, 2023
0.5189
0.5189
0.4860
0.5101
202,318
+0.02(+3.89%)
Dec 14, 2023
0.4999
0.5187
0.4705
0.4910
328,228
+0.01(+2.29%)
Dec 13, 2023
0.4804
0.4925
0.4550
0.4800
166,696
-0.00(-0.08%)
Dec 12, 2023
0.5100
0.5100
0.4546
0.4804
230,460
-0.03(-5.25%)
Dec 11, 2023
0.5428
0.5434
0.5000
0.5070
131,953
-0.05(-9.03%)
Dec 08, 2023
0.5681
0.5951
0.5350
0.5573
96,168
-0.02(-2.91%)
Dec 07, 2023
0.5900
0.5998
0.5500
0.5740
259,082
-0.03(-4.33%)
Dec 06, 2023
0.5800
0.6500
0.5346
0.6000
549,192
+0.05(+9.09%)
Dec 05, 2023
0.5000
0.5500
0.4910
0.5500
541,214
+0.07(+14.11%)
Dec 04, 2023
0.5000
0.5000
0.4800
0.4820
101,357
-0.03(-5.49%)
Dec 01, 2023
0.5400
0.5400
0.5025
0.5100
53,470
-0.02(-4.14%)
Nov 30, 2023
0.5114
0.5526
0.4902
0.5320
293,817
+0.04(+9.17%)
Nov 29, 2023
0.5090
0.5300
0.4800
0.4873
86,626
+0.00(+0.00%)
Nov 28, 2023
0.4889
0.5099
0.4800
0.4873
18,719
+0.01(+2.16%)
Nov 27, 2023
0.5066
0.5245
0.4760
0.4770
130,027
-0.03(-5.77%)
Nov 24, 2023
0.4613
0.5130
0.4601
0.5062
34,962
+0.04(+9.64%)
Nov 22, 2023
0.4785
0.5000
0.4600
0.4617
37,955
-0.01(-1.93%)
Nov 21, 2023
0.4934
0.4934
0.4439
0.4708
101,951
+0.00(+0.49%)
Nov 20, 2023
0.5165
0.5165
0.4665
0.4685
97,159
-0.03(-6.30%)
Nov 17, 2023
0.4800
0.5225
0.4511
0.5000
315,647
+0.02(+4.98%)
Nov 16, 2023
0.4500
0.4850
0.4220
0.4763
221,255
+0.01(+3.10%)
Nov 15, 2023
0.3899
0.4850
0.3890
0.4620
428,605
+0.08(+20.31%)
Nov 14, 2023
0.3800
0.4050
0.3700
0.3840
373,943
+0.00(+0.37%)
Nov 13, 2023
0.3980
0.4100
0.3630
0.3826
647,356
+0.00(+0.68%)
Nov 10, 2023
0.4317
0.4490
0.3686
0.3800
588,168
-0.04(-9.95%)
Nov 09, 2023
0.4950
0.5014
0.4100
0.4220
547,706
-0.07(-14.75%)
Nov 08, 2023
0.5100
0.5410
0.4800
0.4950
180,997
-0.02(-2.96%)
Nov 07, 2023
0.4960
0.5442
0.4900
0.5101
709,366
+0.01(+2.84%)
Nov 06, 2023
0.4500
0.5377
0.4400
0.4960
1,716,935
+0.05(+11.44%)
Nov 03, 2023
0.4400
0.4800
0.4285
0.4451
540,044
+0.01(+1.16%)
Nov 02, 2023
0.4846
0.5040
0.4348
0.4400
476,888
+0.00(+0.00%)
Nov 01, 2023
0.4800
0.4800
0.4200
0.4400
544,578
-0.04(-8.33%)
Oct 31, 2023
0.5019
0.5120
0.4750
0.4800
172,854
-0.01(-2.14%)
Oct 30, 2023
0.5450
0.5450
0.4748
0.4905
502,454
-0.05(-9.00%)
Oct 27, 2023
0.5400
0.5485
0.5013
0.5390
103,539
-0.00(-0.19%)
Oct 26, 2023
0.6112
0.6299
0.5260
0.5400
230,366
-0.05(-8.35%)
Oct 25, 2023
0.6236
0.6236
0.5737
0.5892
72,061
-0.01(-1.78%)
Oct 24, 2023
0.6200
0.6200
0.5965
0.5999
47,370
-0.01(-2.03%)
Oct 23, 2023
0.6600
0.6600
0.6000
0.6123
48,725
-0.02(-3.71%)
Oct 20, 2023
0.6521
0.6545
0.6114
0.6359
17,564
+0.02(+2.73%)
Oct 19, 2023
0.6440
0.6690
0.6108
0.6190
81,361
-0.03(-4.03%)
Oct 18, 2023
0.6500
0.6826
0.6238
0.6450
41,960
-0.00(-0.62%)
Oct 17, 2023
0.6890
0.6900
0.6490
0.6490
106,105
-0.02(-3.58%)
Oct 16, 2023
0.6600
0.6973
0.6651
0.6731
38,572
+0.01(+1.83%)
Oct 13, 2023
0.7000
0.7020
0.6506
0.6610
47,357
-0.03(-4.06%)
Oct 12, 2023
0.6899
0.7010
0.6601
0.6890
67,917
+0.02(+2.84%)
Oct 11, 2023
0.6642
0.6800
0.6276
0.6700
25,619
+0.03(+4.69%)
Oct 10, 2023
0.6360
0.7120
0.5952
0.6400
96,509
+0.02(+2.89%)
Oct 09, 2023
0.5900
0.6298
0.5801
0.6220
35,654
+0.01(+1.47%)
Oct 06, 2023
0.5729
0.6130
0.5729
0.6130
24,944
+0.04(+6.29%)
Oct 05, 2023
0.6111
0.6360
0.5100
0.5767
204,071
-0.04(-6.53%)
Oct 04, 2023
0.6300
0.6459
0.6139
0.6170
40,734
-0.01(-1.44%)
Oct 03, 2023
0.6530
0.6780
0.5880
0.6260
90,129
-0.05(-7.26%)
Oct 02, 2023
0.6700
0.6900
0.6511
0.6750
94,944
+0.01(+1.87%)
Sep 29, 2023
0.7200
0.7200
0.6613
0.6626
46,108
-0.01(-1.98%)
Sep 28, 2023
0.6600
0.7139
0.6400
0.6760
82,703
+0.00(+0.45%)
Sep 27, 2023
0.7000
0.7149
0.6622
0.6730
31,516
-0.02(-2.45%)
Sep 26, 2023
0.6777
0.7300
0.6500
0.6899
92,779
+0.04(+6.14%)
Sep 25, 2023
0.6800
0.6800
0.6400
0.6500
88,286
-0.05(-7.14%)
Sep 22, 2023
0.6822
0.7200
0.6822
0.7000
32,471
-0.02(-2.29%)
Sep 21, 2023
0.7003
0.7296
0.6798
0.7164
56,931
-0.00(-0.50%)
Sep 20, 2023
0.7114
0.7297
0.6822
0.7200
73,315
+0.02(+2.86%)
Sep 19, 2023
0.7200
0.7353
0.6700
0.7000
125,808
-0.02(-3.37%)
Sep 18, 2023
0.7171
0.7279
0.7000
0.7244
15,611
-0.00(-0.49%)
Sep 15, 2023
0.7373
0.7434
0.6450
0.7280
680,707
+0.03(+4.00%)
Sep 14, 2023
0.7294
0.7300
0.6950
0.7000
156,353
-0.03(-4.03%)
Sep 13, 2023
0.7100
0.7621
0.6991
0.7294
127,972
+0.03(+3.71%)
Sep 12, 2023
0.7398
0.7496
0.6950
0.7033
82,978
+0.02(+2.67%)
Sep 11, 2023
0.7100
0.7880
0.6800
0.6850
476,285
-0.01(-2.13%)
Sep 08, 2023
0.7100
0.7101
0.6549
0.6999
225,406
-0.01(-1.93%)
Sep 07, 2023
0.7600
0.7817
0.6909
0.7137
213,967
-0.06(-7.67%)
Sep 06, 2023
0.7786
0.8060
0.7501
0.7730
568,327
+0.01(+1.58%)
Sep 05, 2023
0.7699
0.7894
0.7366
0.7610
332,664
+0.01(+0.66%)
Sep 01, 2023
0.7670
0.7800
0.7400
0.7560
828,101
-0.01(-1.05%)
Aug 31, 2023
0.7800
0.7869
0.7600
0.7640
152,447
-0.01(-1.41%)
Aug 30, 2023
0.7600
0.7799
0.7590
0.7749
54,807
+0.00(+0.62%)
Aug 29, 2023
0.7595
0.7788
0.7507
0.7701
55,775
+0.01(+1.40%)
Aug 28, 2023
0.7800
0.7990
0.7507
0.7595
120,930
-0.02(-2.63%)
Aug 25, 2023
0.7801
0.7963
0.7600
0.7800
90,889
+0.00(+0.00%)
Aug 24, 2023
0.8000
0.8352
0.7631
0.7800
115,118
-0.02(-2.50%)
Aug 23, 2023
0.8000
0.8000
0.7850
0.8000
110,680
+0.00(+0.00%)
Aug 22, 2023
0.8000
0.8070
0.7834
0.8000
71,147
+0.02(+2.12%)
Aug 21, 2023
0.7910
0.8375
0.7630
0.7834
113,041
-0.03(-3.19%)
Aug 18, 2023
0.8168
0.8495
0.8000
0.8092
162,933
-0.02(-2.51%)
Aug 17, 2023
0.8300
0.8800
0.8100
0.8300
144,416
-0.03(-3.99%)
Aug 16, 2023
0.9100
0.9200
0.8620
0.8645
129,679
-0.05(-5.10%)
Aug 15, 2023
0.9110
0.9401
0.9010
0.9110
271,744
-0.01(-0.98%)
Aug 14, 2023
0.9400
0.9446
0.9051
0.9200
455,741
-0.00(-0.04%)
Aug 11, 2023
0.9172
0.9420
0.9101
0.9204
109,317
+0.00(+0.04%)
Aug 10, 2023
0.9200
0.9417
0.9100
0.9200
178,839
-0.01(-1.57%)
Aug 09, 2023
0.9200
0.9500
0.9170
0.9347
144,349
+0.01(+1.05%)
Aug 08, 2023
0.9205
0.9500
0.8951
0.9250
367,473
-0.01(-0.54%)
Aug 07, 2023
0.9993
1.000
0.9200
0.9300
359,881
-0.05(-5.10%)
Aug 04, 2023
1.030
1.069
0.9800
0.9800
329,161
-0.06(-5.77%)
Aug 03, 2023
1.080
1.110
1.040
1.040
164,840
-0.05(-4.59%)
Aug 02, 2023
1.160
1.170
1.060
1.090
342,329
-0.09(-7.63%)
Aug 01, 2023
1.200
1.230
1.140
1.180
205,278
-0.02(-1.67%)
Jul 31, 2023
1.270
1.290
1.170
1.200
430,309
-0.07(-5.51%)
Jul 28, 2023
1.270
1.320
1.242
1.270
135,635
+0.02(+1.60%)
Jul 27, 2023
1.400
1.400
1.220
1.250
270,316
-0.15(-10.71%)
Jul 26, 2023
1.350
1.410
1.340
1.400
130,032
+0.05(+3.70%)
Jul 25, 2023
1.400
1.450
1.320
1.350
196,407
-0.08(-5.59%)
Jul 24, 2023
1.540
1.548
1.400
1.430
131,181
-0.13(-8.33%)
Jul 21, 2023
1.530
1.600
1.530
1.560
133,062
+0.00(+0.00%)
Jul 20, 2023
1.510
1.560
1.500
1.560
98,678
+0.03(+1.96%)
Jul 19, 2023
1.510
1.540
1.500
1.530
98,217
+0.00(+0.00%)
Jul 18, 2023
1.520
1.550
1.500
1.530
243,540
-0.02(-1.29%)
Jul 17, 2023
1.480
1.605
1.410
1.550
355,481
+0.06(+4.03%)
Jul 14, 2023
1.490
1.540
1.480
1.490
171,075
-0.01(-0.67%)
Jul 13, 2023
1.530
1.550
1.460
1.500
359,835
-0.01(-0.66%)
Jul 12, 2023
1.490
1.530
1.490
1.510
162,804
+0.01(+0.67%)
Jul 11, 2023
1.510
1.510
1.480
1.500
116,612
-0.02(-1.32%)
Jul 10, 2023
1.520
1.570
1.480
1.520
232,483
-0.02(-1.30%)
Jul 07, 2023
1.480
1.560
1.460
1.540
144,765
+0.01(+0.65%)
Jul 06, 2023
1.500
1.550
1.460
1.530
272,943
+0.02(+1.32%)
Jul 05, 2023
1.550
1.640
1.490
1.510
378,341
-0.03(-1.95%)
Jul 03, 2023
1.530
1.570
1.500
1.540
212,052
+0.02(+1.32%)
Jun 30, 2023
1.450
1.550
1.450
1.520
310,660
+0.05(+3.40%)
Jun 29, 2023
1.400
1.508
1.400
1.470
352,799
+0.05(+3.52%)
Jun 28, 2023
1.370
1.450
1.340
1.420
246,226
+0.02(+1.43%)
Jun 27, 2023
1.400
1.460
1.310
1.400
336,502
+0.00(+0.00%)
Jun 26, 2023
1.440
1.480
1.360
1.400
466,145
-0.12(-7.89%)
Jun 23, 2023
1.440
1.520
1.350
1.520
981,229
+0.08(+5.56%)
Jun 22, 2023
1.540
1.550
1.430
1.440
461,023
-0.08(-5.26%)
Jun 21, 2023
1.550
1.590
1.490
1.520
334,267
-0.06(-3.80%)
Jun 20, 2023
1.450
1.635
1.430
1.580
692,701
+0.11(+7.48%)
Jun 16, 2023
1.480
1.620
1.460
1.470
940,324
-0.01(-0.68%)
Jun 15, 2023
1.530
1.530
1.430
1.480
1,100,952
-0.05(-3.27%)
Jun 14, 2023
1.610
1.630
1.510
1.530
975,315
-0.12(-7.27%)
Jun 13, 2023
1.710
1.750
1.600
1.650
2,027,451
-0.07(-4.07%)
Jun 12, 2023
1.900
1.910
1.710
1.720
1,500,099
-0.19(-9.95%)
Jun 09, 2023
2.060
2.070
1.500
1.910
7,926,428
-0.91(-32.27%)
Jun 08, 2023
2.810
2.900
2.740
2.820
973,075
-0.06(-2.08%)
Jun 07, 2023
2.810
3.050
2.690
2.880
525,979
-0.02(-0.69%)
Jun 06, 2023
2.720
3.000
2.550
2.900
1,298,786
+0.25(+9.43%)
Jun 05, 2023
3.440
3.520
2.550
2.650
3,734,198
-0.89(-25.14%)
Jun 02, 2023
3.900
4.120
3.510
3.540
535,054
-0.38(-9.69%)
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.