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
Hepion Pharmaceuticals Inc
(NQ:
HEPA
)
1.300
+0.060 (+4.84%)
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
1.200
1.350
1.195
1.300
28,051
+0.06(+4.84%)
May 16, 2024
1.120
1.252
1.120
1.240
32,125
+0.09(+7.83%)
May 15, 2024
1.320
1.320
1.115
1.150
81,065
-0.14(-10.85%)
May 14, 2024
1.180
1.310
1.180
1.290
49,437
+0.08(+6.61%)
May 13, 2024
1.260
1.260
1.180
1.210
35,436
-0.05(-3.97%)
May 10, 2024
1.290
1.380
1.193
1.260
89,451
-0.05(-3.82%)
May 09, 2024
1.310
1.400
1.300
1.310
15,060
+0.00(+0.00%)
May 08, 2024
1.390
1.550
1.300
1.310
78,015
-0.06(-4.38%)
May 07, 2024
1.370
1.440
1.300
1.370
12,853
-0.01(-0.72%)
May 06, 2024
1.500
1.540
1.380
1.380
34,418
-0.08(-5.48%)
May 03, 2024
1.490
1.590
1.460
1.460
32,588
-0.06(-3.95%)
May 02, 2024
1.450
1.546
1.370
1.520
41,732
+0.16(+11.76%)
May 01, 2024
1.340
1.400
1.340
1.360
6,132
-0.00(-0.37%)
Apr 30, 2024
1.370
1.410
1.330
1.365
9,146
-0.01(-0.36%)
Apr 29, 2024
1.350
1.440
1.341
1.370
20,330
+0.00(+0.00%)
Apr 26, 2024
1.270
1.440
1.270
1.370
39,627
+0.08(+6.20%)
Apr 25, 2024
1.300
1.350
1.270
1.290
23,149
-0.03(-2.27%)
Apr 24, 2024
1.520
1.540
1.300
1.320
37,656
-0.17(-11.41%)
Apr 23, 2024
1.380
1.524
1.290
1.490
70,801
+0.08(+5.67%)
Apr 22, 2024
1.220
1.600
1.220
1.410
322,305
-0.60(-29.85%)
Apr 19, 2024
2.130
2.200
2.010
2.010
157,182
-0.10(-4.82%)
Apr 18, 2024
2.100
2.210
2.040
2.112
28,449
-0.02(-0.85%)
Apr 17, 2024
2.050
2.210
2.000
2.130
21,541
+0.09(+4.41%)
Apr 16, 2024
2.140
2.240
2.040
2.040
25,717
-0.14(-6.42%)
Apr 15, 2024
2.240
2.350
2.160
2.180
10,027
-0.01(-0.46%)
Apr 12, 2024
2.220
2.300
2.180
2.190
16,941
-0.04(-1.79%)
Apr 11, 2024
2.350
2.354
2.080
2.230
34,462
-0.05(-2.19%)
Apr 10, 2024
2.460
2.460
2.220
2.280
35,155
-0.16(-6.56%)
Apr 09, 2024
2.520
2.560
2.380
2.440
17,724
-0.12(-4.69%)
Apr 08, 2024
2.490
2.610
2.470
2.560
16,226
+0.04(+1.59%)
Apr 05, 2024
2.610
2.639
2.485
2.520
29,976
-0.12(-4.55%)
Apr 04, 2024
2.550
2.900
2.410
2.640
122,312
+0.08(+3.13%)
Apr 03, 2024
2.240
2.560
2.245
2.560
45,522
+0.27(+11.79%)
Apr 02, 2024
2.390
2.390
2.220
2.290
26,580
-0.07(-2.97%)
Apr 01, 2024
2.440
2.450
2.310
2.360
39,583
-0.13(-5.22%)
Mar 28, 2024
2.470
2.528
2.420
2.490
21,291
-0.01(-0.40%)
Mar 27, 2024
2.300
2.560
2.220
2.500
51,687
+0.18(+7.76%)
Mar 26, 2024
2.250
2.410
2.250
2.320
32,817
+0.07(+3.11%)
Mar 25, 2024
2.280
2.369
2.210
2.250
8,445
-0.10(-4.26%)
Mar 22, 2024
2.320
2.415
2.050
2.350
25,902
+0.03(+1.29%)
Mar 21, 2024
2.210
2.340
2.200
2.320
14,562
-0.02(-0.85%)
Mar 20, 2024
2.110
2.350
2.050
2.340
12,473
+0.21(+9.86%)
Mar 19, 2024
2.200
2.290
2.070
2.130
24,851
-0.05(-2.29%)
Mar 18, 2024
2.070
2.210
2.070
2.180
45,789
-0.08(-3.54%)
Mar 15, 2024
2.200
2.360
1.960
2.260
40,819
+0.22(+10.78%)
Mar 14, 2024
2.070
2.314
1.890
2.040
50,387
-0.05(-2.39%)
Mar 13, 2024
2.120
2.440
2.020
2.090
74,556
-0.09(-4.13%)
Mar 12, 2024
2.230
2.243
2.080
2.180
28,723
-0.06(-2.68%)
Mar 11, 2024
2.300
2.380
2.150
2.240
25,336
-0.11(-4.68%)
Mar 08, 2024
2.550
2.550
2.250
2.350
45,603
+0.09(+3.98%)
Mar 07, 2024
2.430
2.430
2.220
2.260
28,252
-0.03(-1.31%)
Mar 06, 2024
2.570
2.680
2.180
2.290
107,171
-0.31(-11.92%)
Mar 05, 2024
2.830
2.925
2.520
2.600
60,869
-0.23(-8.13%)
Mar 04, 2024
3.000
3.240
2.830
2.830
50,155
-0.34(-10.73%)
Mar 01, 2024
3.180
3.330
3.000
3.170
93,830
+0.20(+6.73%)
Feb 29, 2024
2.790
3.100
2.756
2.970
70,898
+0.21(+7.61%)
Feb 28, 2024
2.420
2.820
2.336
2.760
104,963
+0.37(+15.48%)
Feb 27, 2024
2.420
2.480
2.280
2.390
57,372
+0.05(+2.14%)
Feb 26, 2024
2.420
2.590
2.260
2.340
45,200
-0.08(-3.31%)
Feb 23, 2024
2.450
2.592
2.300
2.420
99,946
-0.03(-1.22%)
Feb 22, 2024
2.280
2.600
2.170
2.450
75,230
+0.18(+7.93%)
Feb 21, 2024
2.470
2.470
2.060
2.270
53,939
-0.21(-8.47%)
Feb 20, 2024
3.050
3.050
2.330
2.480
54,695
-0.08(-3.13%)
Feb 16, 2024
2.290
3.490
2.040
2.560
427,133
-0.14(-5.19%)
Feb 15, 2024
1.940
2.950
1.930
2.700
623,541
+0.72(+36.36%)
Feb 14, 2024
1.820
2.070
1.820
1.980
146,059
+0.16(+8.79%)
Feb 13, 2024
1.530
2.270
1.530
1.820
471,517
+0.30(+19.74%)
Feb 12, 2024
1.560
1.585
1.500
1.520
43,968
+0.00(+0.00%)
Feb 09, 2024
1.500
1.610
1.490
1.520
49,886
+0.01(+0.59%)
Feb 08, 2024
1.560
1.610
1.511
1.511
110,180
-0.05(-3.13%)
Feb 07, 2024
1.590
1.590
1.514
1.560
36,139
-0.02(-1.27%)
Feb 06, 2024
1.680
1.700
1.500
1.580
143,156
-0.07(-4.24%)
Feb 05, 2024
1.680
1.700
1.600
1.650
35,258
-0.01(-0.60%)
Feb 02, 2024
1.720
1.750
1.620
1.660
59,698
-0.03(-1.78%)
Feb 01, 2024
1.850
2.012
1.660
1.690
161,768
-0.21(-11.05%)
Jan 31, 2024
1.820
2.080
1.721
1.900
58,794
+0.11(+5.98%)
Jan 30, 2024
1.840
1.850
1.740
1.793
37,773
-0.05(-2.57%)
Jan 29, 2024
1.910
1.910
1.790
1.840
48,296
+0.00(+0.00%)
Jan 26, 2024
1.920
2.027
1.800
1.840
55,449
-0.10(-5.15%)
Jan 25, 2024
2.000
2.010
1.880
1.940
43,389
-0.05(-2.51%)
Jan 24, 2024
2.180
2.180
1.940
1.990
82,508
-0.12(-5.69%)
Jan 23, 2024
2.080
2.240
1.970
2.110
96,385
+0.02(+0.96%)
Jan 22, 2024
2.130
2.248
2.050
2.090
53,390
-0.04(-1.88%)
Jan 19, 2024
2.160
2.226
2.070
2.130
40,521
-0.10(-4.48%)
Jan 18, 2024
2.381
2.381
2.110
2.230
53,394
-0.12(-5.11%)
Jan 17, 2024
2.600
2.600
2.300
2.350
42,073
-0.21(-8.20%)
Jan 16, 2024
2.760
2.735
2.540
2.560
34,686
-0.19(-6.91%)
Jan 12, 2024
2.890
2.920
2.710
2.750
30,380
-0.14(-4.84%)
Jan 11, 2024
2.850
3.000
2.750
2.890
29,814
-0.02(-0.69%)
Jan 10, 2024
3.020
3.060
2.800
2.910
75,864
-0.10(-3.32%)
Jan 09, 2024
3.110
3.170
2.900
3.010
55,597
-0.10(-3.22%)
Jan 08, 2024
2.760
3.110
2.710
3.110
81,967
+0.36(+13.09%)
Jan 05, 2024
2.840
2.918
2.700
2.750
34,214
-0.11(-3.85%)
Jan 04, 2024
3.000
3.039
2.830
2.860
61,839
-0.14(-4.67%)
Jan 03, 2024
3.050
3.107
2.930
3.000
26,415
-0.15(-4.76%)
Jan 02, 2024
3.220
3.250
2.950
3.150
53,791
-0.09(-2.78%)
Dec 29, 2023
3.400
3.400
3.176
3.240
72,165
-0.12(-3.57%)
Dec 28, 2023
3.550
3.690
3.360
3.360
34,217
-0.23(-6.41%)
Dec 27, 2023
3.560
3.660
3.500
3.590
14,023
+0.07(+1.99%)
Dec 26, 2023
3.220
3.720
3.220
3.520
66,984
+0.22(+6.67%)
Dec 22, 2023
3.120
3.300
3.050
3.300
28,222
+0.14(+4.43%)
Dec 21, 2023
2.920
3.220
2.760
3.160
148,780
+0.23(+7.85%)
Dec 20, 2023
3.210
3.300
2.870
2.930
64,763
-0.28(-8.72%)
Dec 19, 2023
3.520
3.553
3.210
3.210
57,643
-0.34(-9.58%)
Dec 18, 2023
3.910
3.931
3.290
3.550
61,863
-0.43(-10.80%)
Dec 15, 2023
3.990
4.198
3.930
3.980
59,275
-0.01(-0.25%)
Dec 14, 2023
3.990
4.220
3.800
3.990
66,113
+0.01(+0.25%)
Dec 13, 2023
3.910
4.090
3.743
3.980
70,754
+0.03(+0.76%)
Dec 12, 2023
3.480
4.470
3.400
3.950
257,475
+0.43(+12.22%)
Dec 11, 2023
3.350
3.740
3.170
3.520
94,483
+0.21(+6.34%)
Dec 08, 2023
3.000
3.380
2.960
3.310
99,621
+0.25(+8.17%)
Dec 07, 2023
3.180
3.290
2.665
3.060
247,654
-0.18(-5.56%)
Dec 06, 2023
3.220
3.332
3.050
3.240
70,730
+0.02(+0.62%)
Dec 05, 2023
3.350
3.350
3.120
3.220
30,192
-0.08(-2.42%)
Dec 04, 2023
3.310
3.490
3.220
3.300
30,159
-0.10(-2.94%)
Dec 01, 2023
3.170
3.400
3.170
3.400
32,100
+0.18(+5.59%)
Nov 30, 2023
3.100
3.380
3.020
3.220
43,131
+0.17(+5.40%)
Nov 29, 2023
3.110
3.180
3.010
3.055
39,926
-0.04(-1.45%)
Nov 28, 2023
3.040
3.250
2.990
3.100
55,908
+0.12(+4.03%)
Nov 27, 2023
3.140
3.250
2.950
2.980
67,690
-0.16(-5.10%)
Nov 24, 2023
2.980
3.140
2.980
3.140
22,515
+0.15(+5.02%)
Nov 22, 2023
3.080
3.160
2.890
2.990
95,294
-0.12(-3.86%)
Nov 21, 2023
3.060
3.160
2.580
3.110
91,712
-0.04(-1.27%)
Nov 20, 2023
3.130
3.430
3.011
3.150
86,496
+0.07(+2.27%)
Nov 17, 2023
2.780
3.140
2.780
3.080
49,205
+0.25(+8.64%)
Nov 16, 2023
2.910
3.010
2.550
2.835
136,293
-0.06(-1.94%)
Nov 15, 2023
2.960
3.270
2.760
2.891
53,120
-0.03(-0.99%)
Nov 14, 2023
2.850
3.330
2.850
2.920
107,767
-0.53(-15.33%)
Nov 13, 2023
3.040
3.560
2.884
3.449
163,879
+0.42(+13.82%)
Nov 10, 2023
2.990
3.880
2.990
3.030
343,720
+0.10(+3.41%)
Nov 09, 2023
3.050
3.050
2.826
2.930
70,346
-0.17(-5.48%)
Nov 08, 2023
3.590
3.624
3.090
3.100
88,164
-0.50(-13.89%)
Nov 07, 2023
3.840
3.950
3.600
3.600
29,141
-0.26(-6.74%)
Nov 06, 2023
4.230
4.330
3.780
3.860
29,852
-0.39(-9.18%)
Nov 03, 2023
4.340
4.450
4.200
4.250
26,502
+0.09(+2.16%)
Nov 02, 2023
4.450
4.450
4.160
4.160
26,552
-0.24(-5.45%)
Nov 01, 2023
4.490
4.680
4.360
4.400
17,739
-0.27(-5.78%)
Oct 31, 2023
4.800
4.840
4.612
4.670
17,415
-0.11(-2.30%)
Oct 30, 2023
4.700
4.836
4.640
4.780
11,300
+0.08(+1.70%)
Oct 27, 2023
4.740
4.740
4.463
4.700
21,194
+0.02(+0.43%)
Oct 26, 2023
4.520
4.790
4.450
4.680
18,500
+0.14(+3.08%)
Oct 25, 2023
4.790
5.300
4.350
4.540
88,284
-0.03(-0.66%)
Oct 24, 2023
4.400
4.570
4.310
4.570
22,939
+0.15(+3.39%)
Oct 23, 2023
4.410
4.524
4.340
4.420
18,267
+0.02(+0.45%)
Oct 20, 2023
4.520
4.822
4.320
4.400
27,222
-0.15(-3.30%)
Oct 19, 2023
4.370
4.630
4.220
4.550
50,256
+0.15(+3.41%)
Oct 18, 2023
4.260
4.470
4.260
4.400
26,970
+0.00(+0.00%)
Oct 17, 2023
4.310
4.688
4.251
4.400
75,649
+0.06(+1.38%)
Oct 16, 2023
4.640
4.990
4.300
4.340
36,094
-0.27(-5.86%)
Oct 13, 2023
4.540
5.310
4.300
4.610
228,934
+0.07(+1.54%)
Oct 12, 2023
4.620
4.710
4.450
4.540
23,905
-0.07(-1.52%)
Oct 11, 2023
4.700
4.800
4.540
4.610
19,922
-0.07(-1.50%)
Oct 10, 2023
4.690
4.700
4.660
4.680
7,519
+0.08(+1.74%)
Oct 09, 2023
4.570
4.860
4.570
4.600
24,646
+0.00(+0.00%)
Oct 06, 2023
4.510
4.650
4.510
4.600
15,533
+0.08(+1.77%)
Oct 05, 2023
4.540
4.695
4.520
4.520
40,485
-0.03(-0.66%)
Oct 04, 2023
4.630
4.750
4.550
4.550
22,681
-0.08(-1.73%)
Oct 03, 2023
4.550
4.870
4.550
4.630
19,254
+0.05(+1.09%)
Oct 02, 2023
4.820
4.980
4.510
4.580
28,164
-0.41(-8.22%)
Sep 29, 2023
4.550
5.040
4.510
4.990
60,714
+0.15(+2.99%)
Sep 28, 2023
4.520
4.890
4.520
4.845
36,832
+0.25(+5.33%)
Sep 27, 2023
4.850
4.980
4.510
4.600
37,708
-0.22(-4.56%)
Sep 26, 2023
4.990
5.125
4.800
4.820
27,657
-0.10(-2.03%)
Sep 25, 2023
4.910
5.030
4.920
4.920
13,117
-0.10(-1.99%)
Sep 22, 2023
5.480
5.515
5.000
5.020
47,792
-0.43(-7.89%)
Sep 21, 2023
5.610
5.765
5.450
5.450
19,949
-0.07(-1.27%)
Sep 20, 2023
5.900
5.930
5.460
5.520
29,956
-0.31(-5.32%)
Sep 19, 2023
5.680
6.140
5.680
5.830
47,249
+0.26(+4.67%)
Sep 18, 2023
5.580
5.620
5.300
5.570
25,653
+0.32(+6.10%)
Sep 15, 2023
5.410
5.643
5.250
5.250
36,064
-0.28(-5.06%)
Sep 14, 2023
5.610
5.700
5.280
5.530
65,076
+0.06(+1.10%)
Sep 13, 2023
5.819
6.189
5.450
5.470
40,435
-0.42(-7.13%)
Sep 12, 2023
6.120
6.290
5.790
5.890
33,745
-0.43(-6.73%)
Sep 11, 2023
6.270
6.360
6.200
6.315
13,784
-0.14(-2.24%)
Sep 08, 2023
6.470
6.510
5.770
6.460
99,213
-0.04(-0.62%)
Sep 07, 2023
7.450
7.454
6.420
6.500
83,228
-0.78(-10.71%)
Sep 06, 2023
7.420
7.420
7.120
7.280
11,807
-0.17(-2.28%)
Sep 05, 2023
7.250
7.450
7.031
7.450
19,643
+0.08(+1.09%)
Sep 01, 2023
7.450
7.600
7.186
7.370
11,544
-0.08(-1.07%)
Aug 31, 2023
7.530
7.790
7.365
7.450
11,117
-0.25(-3.25%)
Aug 30, 2023
7.540
7.850
7.350
7.700
22,423
+0.42(+5.77%)
Aug 29, 2023
7.270
7.583
7.170
7.280
11,652
+0.14(+1.96%)
Aug 28, 2023
7.420
7.480
7.020
7.140
20,957
-0.09(-1.24%)
Aug 25, 2023
7.130
7.290
7.060
7.230
10,830
-0.13(-1.77%)
Aug 24, 2023
7.610
7.610
7.120
7.360
29,695
+0.05(+0.68%)
Aug 23, 2023
7.100
7.650
7.100
7.310
31,261
+0.23(+3.25%)
Aug 22, 2023
7.260
7.760
7.000
7.080
17,160
-0.17(-2.34%)
Aug 21, 2023
7.430
7.550
7.180
7.250
12,145
+0.10(+1.40%)
Aug 18, 2023
6.810
7.150
6.810
7.150
20,078
+0.37(+5.46%)
Aug 17, 2023
6.940
7.058
6.780
6.780
8,097
+0.03(+0.44%)
Aug 16, 2023
6.915
7.000
6.687
6.750
14,421
-0.24(-3.43%)
Aug 15, 2023
7.040
7.251
6.800
6.990
30,717
+0.10(+1.45%)
Aug 14, 2023
7.080
7.110
6.890
6.890
16,073
-0.32(-4.44%)
Aug 11, 2023
7.100
7.210
6.800
7.210
10,212
+0.29(+4.19%)
Aug 10, 2023
7.160
7.180
6.700
6.920
14,079
+0.00(+0.00%)
Aug 09, 2023
7.320
7.320
6.900
6.920
18,533
-0.38(-5.21%)
Aug 08, 2023
7.690
7.750
6.990
7.300
46,293
-0.30(-3.95%)
Aug 07, 2023
7.980
8.270
7.600
7.600
14,512
-0.35(-4.40%)
Aug 04, 2023
8.040
8.040
7.860
7.950
8,557
-0.02(-0.25%)
Aug 03, 2023
7.800
8.152
7.800
7.970
8,133
+0.00(+0.00%)
Aug 02, 2023
7.910
8.313
7.900
7.970
6,955
-0.13(-1.60%)
Aug 01, 2023
7.840
8.200
7.833
8.100
6,277
+0.15(+1.89%)
Jul 31, 2023
8.020
8.125
7.825
7.950
12,347
+0.12(+1.53%)
Jul 28, 2023
8.210
8.220
7.830
7.830
31,430
-0.13(-1.69%)
Jul 27, 2023
8.090
8.240
7.880
7.965
32,241
-0.04(-0.56%)
Jul 26, 2023
8.000
8.090
7.610
8.010
31,873
+0.01(+0.12%)
Jul 25, 2023
8.110
8.170
7.850
8.000
20,719
+0.08(+1.01%)
Jul 24, 2023
8.920
8.920
7.800
7.920
73,321
-1.11(-12.29%)
Jul 21, 2023
9.510
9.710
9.020
9.030
33,069
-0.37(-3.94%)
Jul 20, 2023
9.710
9.867
9.400
9.400
9,704
-0.36(-3.69%)
Jul 19, 2023
9.760
9.970
9.500
9.760
22,863
+0.00(+0.00%)
Jul 18, 2023
9.810
9.980
9.560
9.760
18,982
-0.24(-2.40%)
Jul 17, 2023
10.11
10.23
9.700
10.00
13,075
+0.01(+0.10%)
Jul 14, 2023
10.49
10.49
9.670
9.990
19,870
-0.45(-4.31%)
Jul 13, 2023
10.16
10.68
10.05
10.44
23,150
+0.40(+3.98%)
Jul 12, 2023
10.46
10.81
10.02
10.04
34,803
-0.42(-4.02%)
Jul 11, 2023
9.850
11.07
9.610
10.46
59,836
+0.55(+5.55%)
Jul 10, 2023
9.500
10.37
9.500
9.910
79,914
+0.27(+2.80%)
Jul 07, 2023
9.690
10.20
9.450
9.640
32,042
+0.02(+0.21%)
Jul 06, 2023
10.35
10.35
9.610
9.620
48,312
-0.83(-7.94%)
Jul 05, 2023
10.73
11.00
10.23
10.45
36,823
-0.45(-4.13%)
Jul 03, 2023
10.51
10.94
10.51
10.90
6,409
+0.40(+3.81%)
Jun 30, 2023
10.23
10.96
10.23
10.50
24,993
+0.24(+2.34%)
Jun 29, 2023
10.67
10.86
10.26
10.26
14,401
-0.49(-4.56%)
Jun 28, 2023
10.36
10.98
10.36
10.75
72,817
+0.37(+3.56%)
Jun 27, 2023
10.58
10.68
10.25
10.38
37,943
-0.34(-3.17%)
Jun 26, 2023
11.26
11.45
10.54
10.72
42,362
-0.57(-5.05%)
Jun 23, 2023
12.08
12.08
11.27
11.29
39,862
-0.73(-6.07%)
Jun 22, 2023
12.00
12.24
11.55
12.02
50,856
+0.31(+2.65%)
Jun 21, 2023
12.35
12.50
11.70
11.71
21,449
-1.04(-8.16%)
Jun 20, 2023
11.68
12.88
11.31
12.75
80,346
+1.07(+9.16%)
Jun 16, 2023
11.65
11.74
11.25
11.68
70,653
+0.11(+0.95%)
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.