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
Palatin Technologies
(NY:
PTN
)
2.000
-0.040 (-1.96%)
Official Closing Price
Updated: 6:30 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
2.020
2.140
2.000
2.000
98,444
-0.04(-1.96%)
May 16, 2024
2.100
2.135
2.020
2.040
134,330
-0.03(-1.45%)
May 15, 2024
2.210
2.250
1.900
2.070
386,490
-0.34(-14.11%)
May 14, 2024
2.460
2.460
2.200
2.410
239,211
-0.02(-0.82%)
May 13, 2024
2.300
2.480
2.300
2.430
217,374
+0.14(+6.11%)
May 10, 2024
2.420
2.470
2.210
2.290
228,877
-0.06(-2.55%)
May 09, 2024
2.090
2.430
2.090
2.350
428,120
+0.30(+14.63%)
May 08, 2024
2.080
2.100
2.030
2.050
75,196
-0.03(-1.44%)
May 07, 2024
2.040
2.140
2.000
2.080
152,763
+0.08(+4.00%)
May 06, 2024
2.120
2.210
1.972
2.000
372,888
-0.11(-5.21%)
May 03, 2024
2.100
2.165
2.010
2.110
553,607
+0.06(+2.93%)
May 02, 2024
1.910
2.150
1.890
2.050
649,919
+0.18(+9.63%)
May 01, 2024
1.860
1.950
1.811
1.870
135,569
+0.01(+0.54%)
Apr 30, 2024
1.790
1.930
1.790
1.860
147,382
+0.07(+3.91%)
Apr 29, 2024
1.760
1.850
1.750
1.790
81,344
-0.03(-1.65%)
Apr 26, 2024
1.720
1.830
1.680
1.820
118,925
+0.10(+5.81%)
Apr 25, 2024
1.720
1.740
1.660
1.720
75,591
-0.01(-0.58%)
Apr 24, 2024
1.750
1.774
1.720
1.730
60,760
-0.02(-1.14%)
Apr 23, 2024
1.720
1.840
1.700
1.750
143,651
+0.03(+1.74%)
Apr 22, 2024
1.840
1.900
1.700
1.720
206,846
-0.12(-6.52%)
Apr 19, 2024
1.890
1.950
1.840
1.840
155,092
-0.05(-2.65%)
Apr 18, 2024
1.890
1.950
1.860
1.890
180,641
-0.01(-0.53%)
Apr 17, 2024
1.880
1.944
1.820
1.900
234,269
+0.03(+1.60%)
Apr 16, 2024
1.870
1.910
1.810
1.870
240,119
+0.05(+2.75%)
Apr 15, 2024
1.940
1.980
1.814
1.820
295,919
-0.10(-5.21%)
Apr 12, 2024
1.990
2.028
1.850
1.920
320,223
-0.08(-4.00%)
Apr 11, 2024
1.870
2.030
1.870
2.000
303,344
+0.13(+6.95%)
Apr 10, 2024
2.110
2.110
1.750
1.870
496,597
-0.21(-10.10%)
Apr 09, 2024
2.100
2.170
1.910
2.080
820,194
+0.06(+2.97%)
Apr 08, 2024
1.800
2.880
1.800
2.020
12,676,987
+0.26(+14.77%)
Apr 05, 2024
1.750
1.767
1.690
1.760
94,463
+0.02(+1.15%)
Apr 04, 2024
1.720
1.800
1.655
1.740
106,113
+0.04(+2.35%)
Apr 03, 2024
1.680
1.720
1.640
1.700
98,182
-0.02(-1.16%)
Apr 02, 2024
1.800
1.820
1.680
1.720
106,179
-0.04(-2.27%)
Apr 01, 2024
1.860
1.900
1.750
1.760
71,131
-0.11(-5.88%)
Mar 28, 2024
1.610
1.920
1.610
1.870
397,739
+0.27(+16.88%)
Mar 27, 2024
1.630
1.670
1.580
1.600
112,919
-0.02(-1.23%)
Mar 26, 2024
1.550
1.650
1.530
1.620
186,929
+0.10(+6.58%)
Mar 25, 2024
1.560
1.600
1.520
1.520
103,113
-0.03(-1.94%)
Mar 22, 2024
1.570
1.620
1.510
1.550
150,357
-0.07(-4.32%)
Mar 21, 2024
1.580
1.660
1.550
1.620
165,581
+0.05(+3.18%)
Mar 20, 2024
1.600
1.600
1.460
1.570
254,677
+0.01(+0.64%)
Mar 19, 2024
1.580
1.631
1.530
1.560
163,343
-0.04(-2.50%)
Mar 18, 2024
1.550
1.730
1.520
1.600
369,433
+0.06(+3.90%)
Mar 15, 2024
1.540
1.630
1.510
1.540
378,861
+0.04(+2.67%)
Mar 14, 2024
1.600
1.600
1.500
1.500
265,748
-0.10(-6.25%)
Mar 13, 2024
1.700
1.710
1.600
1.600
185,497
-0.07(-4.19%)
Mar 12, 2024
1.750
1.760
1.640
1.670
188,444
-0.04(-2.34%)
Mar 11, 2024
1.880
1.880
1.630
1.710
471,037
-0.13(-7.07%)
Mar 08, 2024
1.930
1.980
1.785
1.840
504,998
-0.05(-2.65%)
Mar 07, 2024
1.880
1.940
1.830
1.890
148,129
+0.03(+1.61%)
Mar 06, 2024
1.980
2.020
1.830
1.860
541,284
-0.11(-5.58%)
Mar 05, 2024
1.980
2.140
1.960
1.970
359,527
-0.01(-0.51%)
Mar 04, 2024
2.240
2.260
1.950
1.980
875,093
-0.22(-10.00%)
Mar 01, 2024
2.040
2.340
2.020
2.200
980,087
+0.19(+9.45%)
Feb 29, 2024
2.290
2.303
1.850
2.010
1,548,727
-0.44(-17.96%)
Feb 28, 2024
2.200
2.760
2.040
2.450
3,930,433
-1.52(-38.29%)
Feb 27, 2024
3.650
3.993
3.558
3.970
671,769
+0.35(+9.67%)
Feb 26, 2024
3.110
3.670
3.020
3.620
941,373
+0.49(+15.65%)
Feb 23, 2024
3.120
3.190
2.960
3.130
386,184
-0.06(-1.88%)
Feb 22, 2024
3.070
3.190
2.970
3.190
325,965
+0.21(+7.05%)
Feb 21, 2024
3.210
3.300
2.860
2.980
592,749
-0.26(-8.02%)
Feb 20, 2024
3.090
3.370
3.000
3.240
789,182
+0.22(+7.28%)
Feb 16, 2024
3.260
3.280
2.950
3.020
1,001,014
-0.13(-4.13%)
Feb 15, 2024
4.030
4.040
3.050
3.150
1,338,838
-0.99(-23.91%)
Feb 14, 2024
4.000
4.180
3.960
4.140
370,017
+0.19(+4.81%)
Feb 13, 2024
4.000
4.070
3.760
3.950
418,068
-0.15(-3.66%)
Feb 12, 2024
4.330
4.650
4.100
4.100
414,090
-0.15(-3.53%)
Feb 09, 2024
4.070
4.250
3.950
4.250
390,431
+0.23(+5.72%)
Feb 08, 2024
4.050
4.199
3.720
4.020
404,186
-0.07(-1.71%)
Feb 07, 2024
4.200
4.200
3.810
4.090
384,799
-0.08(-1.92%)
Feb 06, 2024
4.150
4.280
3.900
4.170
324,629
+0.10(+2.46%)
Feb 05, 2024
3.800
4.390
3.627
4.070
929,849
+0.29(+7.67%)
Feb 02, 2024
3.900
3.900
3.327
3.780
548,711
+0.17(+4.71%)
Feb 01, 2024
4.290
4.290
3.450
3.610
636,255
-0.60(-14.25%)
Jan 31, 2024
5.130
5.220
4.130
4.210
926,635
-0.67(-13.73%)
Jan 30, 2024
4.960
5.150
4.560
4.880
901,316
-0.58(-10.62%)
Jan 29, 2024
4.420
5.650
4.370
5.460
974,646
+1.13(+26.10%)
Jan 26, 2024
4.010
4.400
3.810
4.330
430,326
+0.33(+8.25%)
Jan 25, 2024
3.900
4.000
3.650
4.000
229,004
+0.18(+4.71%)
Jan 24, 2024
3.870
4.010
3.600
3.820
303,859
+0.01(+0.26%)
Jan 23, 2024
3.710
3.900
3.510
3.810
240,145
+0.14(+3.81%)
Jan 22, 2024
3.700
4.070
3.460
3.670
800,513
-0.01(-0.27%)
Jan 19, 2024
2.950
3.720
2.950
3.680
703,718
+0.76(+26.03%)
Jan 18, 2024
2.940
2.970
2.770
2.920
227,252
+0.00(+0.00%)
Jan 17, 2024
2.950
2.990
2.800
2.920
194,764
+0.04(+1.39%)
Jan 16, 2024
2.940
3.050
2.810
2.880
199,363
+0.08(+2.86%)
Jan 12, 2024
2.830
2.925
2.710
2.800
238,983
+0.03(+1.08%)
Jan 11, 2024
2.900
2.950
2.630
2.770
218,974
-0.08(-2.81%)
Jan 10, 2024
2.950
3.150
2.800
2.850
115,276
-0.08(-2.73%)
Jan 09, 2024
3.030
3.360
2.850
2.930
698,111
-0.17(-5.48%)
Jan 08, 2024
2.800
3.120
2.530
3.100
440,911
+0.35(+12.73%)
Jan 05, 2024
2.660
2.950
2.440
2.750
420,936
+0.13(+4.96%)
Jan 04, 2024
3.370
3.440
2.560
2.620
673,240
-0.83(-24.06%)
Jan 03, 2024
3.860
3.900
3.300
3.450
190,418
-0.41(-10.62%)
Jan 02, 2024
3.960
4.090
3.530
3.860
330,733
-0.12(-3.02%)
Dec 29, 2023
3.700
3.980
3.250
3.980
479,370
+0.11(+2.84%)
Dec 28, 2023
4.200
4.220
3.750
3.870
838,221
-0.04(-1.02%)
Dec 27, 2023
3.400
4.240
3.350
3.910
1,279,348
+0.61(+18.48%)
Dec 26, 2023
2.890
3.450
2.890
3.300
538,128
+0.42(+14.58%)
Dec 22, 2023
2.600
2.935
2.590
2.880
356,300
+0.32(+12.50%)
Dec 21, 2023
2.450
2.690
2.373
2.560
246,337
+0.09(+3.64%)
Dec 20, 2023
2.300
2.710
2.267
2.470
968,813
+0.05(+2.07%)
Dec 19, 2023
2.430
2.550
2.380
2.420
62,211
-0.01(-0.41%)
Dec 18, 2023
2.670
2.726
2.320
2.430
192,583
-0.22(-8.30%)
Dec 15, 2023
2.620
2.740
2.500
2.650
131,928
+0.01(+0.38%)
Dec 14, 2023
2.690
2.775
2.600
2.640
104,444
+0.04(+1.54%)
Dec 13, 2023
2.670
2.750
2.500
2.600
85,628
+0.08(+3.17%)
Dec 12, 2023
2.750
2.990
2.446
2.520
151,333
-0.16(-5.97%)
Dec 11, 2023
3.020
3.390
2.650
2.680
284,227
-0.34(-11.26%)
Dec 08, 2023
2.700
3.280
2.671
3.020
401,710
+0.36(+13.53%)
Dec 07, 2023
2.590
2.730
2.525
2.660
110,714
+0.09(+3.50%)
Dec 06, 2023
2.360
2.750
2.360
2.570
175,730
+0.21(+8.90%)
Dec 05, 2023
2.330
2.490
2.250
2.360
171,096
+0.00(+0.00%)
Dec 04, 2023
2.210
2.520
2.210
2.360
257,499
+0.14(+6.31%)
Dec 01, 2023
1.950
2.220
1.950
2.220
134,517
+0.22(+11.00%)
Nov 30, 2023
1.990
2.000
1.950
2.000
27,786
+0.04(+2.04%)
Nov 29, 2023
1.900
2.050
1.880
1.960
124,050
+0.05(+2.62%)
Nov 28, 2023
1.910
1.985
1.860
1.910
53,146
-0.01(-0.52%)
Nov 27, 2023
1.970
2.040
1.900
1.920
40,951
-0.08(-4.00%)
Nov 24, 2023
2.000
2.034
1.930
2.000
28,282
+0.01(+0.50%)
Nov 22, 2023
1.950
2.010
1.900
1.990
43,845
-0.02(-1.00%)
Nov 21, 2023
1.890
2.020
1.890
2.010
53,252
+0.06(+3.08%)
Nov 20, 2023
1.970
2.030
1.867
1.950
103,805
-0.01(-0.51%)
Nov 17, 2023
1.930
1.980
1.850
1.960
87,872
+0.03(+1.55%)
Nov 16, 2023
2.010
2.020
1.854
1.930
40,763
-0.06(-3.02%)
Nov 15, 2023
1.940
2.040
1.894
1.990
52,718
+0.07(+3.65%)
Nov 14, 2023
1.950
2.000
1.850
1.920
139,526
-0.09(-4.48%)
Nov 13, 2023
2.050
2.100
1.978
2.010
30,536
+0.01(+0.50%)
Nov 10, 2023
1.990
2.050
1.861
2.000
54,436
+0.08(+4.17%)
Nov 09, 2023
2.000
2.050
1.810
1.920
105,614
-0.08(-4.00%)
Nov 08, 2023
2.040
2.110
1.930
2.000
29,704
-0.02(-0.99%)
Nov 07, 2023
2.090
2.110
1.970
2.020
105,569
-0.06(-2.88%)
Nov 06, 2023
2.120
2.140
2.050
2.080
55,408
-0.04(-1.89%)
Nov 03, 2023
2.180
2.278
2.050
2.120
76,052
-0.04(-1.85%)
Nov 02, 2023
2.110
2.234
2.110
2.160
61,940
+0.05(+2.37%)
Nov 01, 2023
2.040
2.170
2.000
2.110
87,780
+0.05(+2.43%)
Oct 31, 2023
2.020
2.300
1.960
2.060
268,290
+0.04(+1.98%)
Oct 30, 2023
1.970
2.040
1.960
2.020
26,162
+0.06(+3.06%)
Oct 27, 2023
2.040
2.140
1.950
1.960
57,020
-0.06(-2.97%)
Oct 26, 2023
1.990
2.157
1.950
2.020
79,108
+0.02(+1.00%)
Oct 25, 2023
2.070
2.172
1.900
2.000
225,784
-0.07(-3.38%)
Oct 24, 2023
2.080
2.250
2.040
2.070
117,145
+0.00(+0.00%)
Oct 23, 2023
1.990
2.166
1.980
2.070
361,131
-0.33(-13.75%)
Oct 20, 2023
2.170
2.600
2.170
2.400
755,707
+0.28(+13.21%)
Oct 19, 2023
1.750
2.340
1.680
2.120
924,107
+0.39(+22.54%)
Oct 18, 2023
1.700
1.798
1.600
1.730
693,764
-0.03(-1.70%)
Oct 17, 2023
1.720
1.820
1.710
1.760
31,016
+0.01(+0.57%)
Oct 16, 2023
1.740
1.840
1.690
1.750
70,380
+0.02(+1.16%)
Oct 13, 2023
1.730
1.810
1.600
1.730
116,046
+0.00(+0.00%)
Oct 12, 2023
1.650
1.768
1.650
1.730
28,178
+0.08(+4.85%)
Oct 11, 2023
1.695
1.717
1.629
1.650
32,084
-0.02(-1.20%)
Oct 10, 2023
1.690
1.840
1.670
1.670
45,212
-0.05(-2.91%)
Oct 09, 2023
1.760
1.800
1.674
1.720
20,938
-0.03(-1.99%)
Oct 06, 2023
1.800
1.811
1.750
1.755
27,155
-0.06(-3.04%)
Oct 05, 2023
1.740
1.810
1.670
1.810
59,040
+0.08(+4.62%)
Oct 04, 2023
1.700
1.840
1.700
1.730
56,367
-0.02(-1.14%)
Oct 03, 2023
1.690
1.750
1.618
1.750
54,291
+0.04(+2.34%)
Oct 02, 2023
1.530
1.800
1.530
1.710
190,278
+0.20(+13.25%)
Sep 29, 2023
1.450
1.562
1.450
1.510
118,294
+0.01(+0.67%)
Sep 28, 2023
1.650
1.650
1.430
1.500
150,306
-0.15(-9.09%)
Sep 27, 2023
1.560
1.700
1.520
1.650
100,951
+0.13(+8.55%)
Sep 26, 2023
1.460
1.599
1.460
1.520
55,017
+0.07(+4.83%)
Sep 25, 2023
1.500
1.510
1.430
1.450
89,350
-0.05(-3.33%)
Sep 22, 2023
1.540
1.640
1.480
1.500
102,222
-0.09(-5.66%)
Sep 21, 2023
1.630
1.660
1.580
1.590
65,240
+0.00(+0.00%)
Sep 20, 2023
1.740
1.912
1.590
1.590
116,069
-0.19(-10.67%)
Sep 19, 2023
1.840
1.860
1.711
1.780
105,175
-0.08(-4.30%)
Sep 18, 2023
1.890
1.910
1.820
1.860
61,806
+0.06(+3.33%)
Sep 15, 2023
2.050
2.109
1.800
1.800
247,781
-0.26(-12.62%)
Sep 14, 2023
2.020
2.076
1.980
2.060
43,153
+0.09(+4.57%)
Sep 13, 2023
2.010
2.043
1.965
1.970
29,601
-0.04(-1.99%)
Sep 12, 2023
2.050
2.050
2.010
2.010
58,925
+0.00(+0.00%)
Sep 11, 2023
2.100
2.122
2.010
2.010
40,234
-0.07(-3.37%)
Sep 08, 2023
2.220
2.220
2.030
2.080
106,927
-0.16(-7.14%)
Sep 07, 2023
2.290
2.370
2.170
2.240
64,864
-0.04(-1.76%)
Sep 06, 2023
2.270
2.400
2.150
2.280
63,548
-0.06(-2.56%)
Sep 05, 2023
2.230
2.499
2.130
2.340
176,499
+0.23(+10.90%)
Sep 01, 2023
2.120
2.180
2.080
2.110
51,280
+0.05(+2.43%)
Aug 31, 2023
2.030
2.200
2.030
2.060
26,222
+0.06(+3.00%)
Aug 30, 2023
2.010
2.100
2.000
2.000
40,325
-0.02(-0.99%)
Aug 29, 2023
2.030
2.062
1.970
2.020
42,921
+0.00(+0.00%)
Aug 28, 2023
2.060
2.110
1.960
2.020
71,442
-0.09(-4.27%)
Aug 25, 2023
2.170
2.194
2.110
2.110
26,369
-0.08(-3.65%)
Aug 24, 2023
2.250
2.270
2.170
2.190
17,045
-0.04(-1.79%)
Aug 23, 2023
2.240
2.290
2.200
2.230
20,531
-0.05(-2.19%)
Aug 22, 2023
2.250
2.297
2.220
2.280
38,566
+0.04(+1.79%)
Aug 21, 2023
2.510
2.520
2.210
2.240
72,724
-0.21(-8.57%)
Aug 18, 2023
2.520
2.560
2.430
2.450
26,897
-0.11(-4.30%)
Aug 17, 2023
2.440
2.577
2.440
2.560
34,300
+0.11(+4.49%)
Aug 16, 2023
2.480
2.560
2.430
2.450
46,134
-0.06(-2.39%)
Aug 15, 2023
2.780
2.800
2.460
2.510
72,242
-0.30(-10.68%)
Aug 14, 2023
2.800
2.980
2.770
2.810
147,420
+0.04(+1.44%)
Aug 11, 2023
2.760
2.820
2.580
2.770
106,277
+0.02(+0.73%)
Aug 10, 2023
2.900
2.983
2.610
2.750
196,927
-0.16(-5.50%)
Aug 09, 2023
2.680
3.270
2.680
2.910
483,706
+0.27(+10.23%)
Aug 08, 2023
2.500
2.797
2.400
2.640
397,117
+0.20(+8.20%)
Aug 07, 2023
2.130
2.700
2.080
2.440
729,244
+0.47(+23.86%)
Aug 04, 2023
2.000
2.029
1.960
1.970
26,479
-0.03(-1.51%)
Aug 03, 2023
2.020
2.080
2.000
2.000
18,286
-0.04(-1.96%)
Aug 02, 2023
2.200
2.200
2.000
2.040
46,263
-0.10(-4.67%)
Aug 01, 2023
2.160
2.180
2.090
2.140
18,950
+0.00(+0.00%)
Jul 31, 2023
1.890
2.200
1.890
2.140
58,339
+0.23(+12.04%)
Jul 28, 2023
1.870
1.950
1.870
1.910
38,696
+0.07(+3.80%)
Jul 27, 2023
2.020
2.040
1.820
1.840
104,761
-0.19(-9.36%)
Jul 26, 2023
1.960
2.040
1.960
2.030
31,497
+0.06(+3.05%)
Jul 25, 2023
1.950
2.030
1.950
1.970
45,099
-0.03(-1.50%)
Jul 24, 2023
2.030
2.040
1.950
2.000
52,793
-0.05(-2.44%)
Jul 21, 2023
2.050
2.120
1.900
2.050
187,819
+0.01(+0.49%)
Jul 20, 2023
2.180
2.400
1.990
2.040
144,875
-0.16(-7.27%)
Jul 19, 2023
2.150
2.200
2.150
2.200
18,393
+0.01(+0.46%)
Jul 18, 2023
2.140
2.203
2.140
2.190
23,980
+0.01(+0.46%)
Jul 17, 2023
2.130
2.240
2.130
2.180
22,727
-0.01(-0.46%)
Jul 14, 2023
2.180
2.250
2.150
2.190
24,329
-0.01(-0.45%)
Jul 13, 2023
2.230
2.249
2.141
2.200
94,801
+0.00(+0.00%)
Jul 12, 2023
2.390
2.390
2.190
2.200
23,297
-0.02(-0.90%)
Jul 11, 2023
2.230
2.270
2.200
2.220
82,903
+0.04(+1.83%)
Jul 10, 2023
2.430
2.440
2.170
2.180
66,265
-0.06(-2.68%)
Jul 07, 2023
2.210
2.360
2.160
2.240
109,818
+0.10(+4.67%)
Jul 06, 2023
2.240
2.240
2.130
2.140
30,107
+0.04(+1.90%)
Jul 05, 2023
2.180
2.180
2.100
2.100
32,494
-0.02(-0.94%)
Jul 03, 2023
2.130
2.140
2.060
2.120
16,272
+0.02(+0.95%)
Jun 30, 2023
2.160
2.170
2.050
2.100
31,823
-0.03(-1.41%)
Jun 29, 2023
2.100
2.150
2.100
2.130
12,543
+0.01(+0.47%)
Jun 28, 2023
2.140
2.180
2.070
2.120
33,699
-0.02(-0.93%)
Jun 27, 2023
2.050
2.190
2.035
2.140
37,224
+0.07(+3.38%)
Jun 26, 2023
2.200
2.205
2.030
2.070
47,059
-0.10(-4.61%)
Jun 23, 2023
2.220
2.237
2.151
2.170
36,874
-0.07(-3.13%)
Jun 22, 2023
2.170
2.240
2.170
2.240
18,419
+0.06(+2.75%)
Jun 21, 2023
2.150
2.240
2.150
2.180
37,612
+0.00(+0.00%)
Jun 20, 2023
2.240
2.240
2.170
2.180
96,083
-0.01(-0.46%)
Jun 16, 2023
2.240
2.272
2.180
2.190
63,147
-0.04(-1.79%)
Jun 15, 2023
2.200
2.300
2.200
2.230
32,806
+0.08(+3.72%)
Jun 14, 2023
2.350
2.350
2.150
2.150
67,744
-0.12(-5.29%)
Jun 13, 2023
2.260
2.390
2.260
2.270
48,159
-0.03(-1.30%)
Jun 12, 2023
2.310
2.360
2.270
2.300
29,287
+0.04(+1.77%)
Jun 09, 2023
2.460
2.460
2.250
2.260
33,619
-0.04(-1.74%)
Jun 08, 2023
2.290
2.360
2.290
2.300
67,531
+0.02(+0.88%)
Jun 07, 2023
2.280
2.400
2.250
2.280
48,678
+0.00(+0.00%)
Jun 06, 2023
2.310
2.400
2.280
2.280
18,410
-0.07(-2.98%)
Jun 05, 2023
2.380
2.430
2.300
2.350
41,115
+0.02(+0.86%)
Jun 02, 2023
2.340
2.419
2.304
2.330
32,393
+0.06(+2.64%)
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.