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
Addex Therapeutics Ltd ADR
(NQ:
ADXN
)
8.700
-0.090 (-1.02%)
Streaming Delayed Price
Updated: 10:18 AM EDT, May 20, 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 28, 2023
0.8200
0.8201
0.7000
0.7097
121,348
+0.01(+1.36%)
Apr 27, 2023
0.7175
0.7340
0.6903
0.7002
55,164
-0.05(-6.62%)
Apr 26, 2023
0.7500
0.7598
0.6800
0.7498
140,641
-0.00(-0.03%)
Apr 25, 2023
0.7161
0.7628
0.7050
0.7500
100,755
+0.03(+3.72%)
Apr 24, 2023
0.7400
0.7800
0.6915
0.7231
77,827
-0.03(-3.57%)
Apr 21, 2023
0.6917
0.7499
0.6917
0.7499
85,863
+0.06(+8.68%)
Apr 20, 2023
0.7400
0.7900
0.6604
0.6900
203,126
-0.05(-6.63%)
Apr 19, 2023
0.7000
0.9600
0.6800
0.7390
1,005,129
+0.08(+11.40%)
Apr 18, 2023
0.7154
0.7422
0.6500
0.6634
216,394
-0.08(-10.91%)
Apr 17, 2023
0.7570
0.7800
0.7000
0.7446
126,669
-0.03(-3.97%)
Apr 14, 2023
0.7633
0.8029
0.7320
0.7754
125,008
-0.02(-3.00%)
Apr 13, 2023
0.7659
0.8000
0.7500
0.7994
104,435
-0.00(-0.08%)
Apr 12, 2023
0.7601
0.8110
0.7509
0.8000
92,134
+0.01(+1.55%)
Apr 11, 2023
0.7527
0.7878
0.7000
0.7878
81,183
+0.03(+3.32%)
Apr 10, 2023
0.7000
0.7625
0.6500
0.7625
152,233
+0.03(+4.45%)
Apr 06, 2023
0.7500
0.7700
0.6900
0.7300
367,548
-0.03(-3.49%)
Apr 05, 2023
0.9500
0.9923
0.6270
0.7564
5,119,957
-0.17(-18.07%)
Apr 04, 2023
1.070
1.100
0.9101
0.9232
1,783,922
-0.07(-7.09%)
Apr 03, 2023
0.9600
1.020
0.9297
0.9937
70,799
+0.05(+5.02%)
Mar 31, 2023
0.9500
1.100
0.9051
0.9462
115,454
-0.02(-2.45%)
Mar 30, 2023
1.110
1.110
0.9150
0.9700
245,813
-0.16(-14.16%)
Mar 29, 2023
1.130
1.170
1.070
1.130
58,637
+0.00(+0.00%)
Mar 28, 2023
1.120
1.160
1.090
1.130
49,305
+0.05(+4.63%)
Mar 27, 2023
1.160
1.200
1.010
1.080
239,661
-0.08(-6.90%)
Mar 24, 2023
1.100
1.210
1.080
1.160
105,230
+0.10(+9.43%)
Mar 23, 2023
1.250
1.256
1.051
1.060
166,563
-0.14(-11.67%)
Mar 22, 2023
1.140
1.220
1.140
1.200
22,393
+0.04(+3.45%)
Mar 21, 2023
1.200
1.278
1.070
1.160
129,030
-0.03(-2.52%)
Mar 20, 2023
1.140
1.280
1.130
1.190
135,313
+0.09(+8.18%)
Mar 17, 2023
1.200
1.207
1.070
1.100
79,925
-0.11(-9.47%)
Mar 16, 2023
1.080
1.250
1.080
1.215
104,895
+0.11(+10.45%)
Mar 15, 2023
1.150
1.170
1.055
1.100
324,757
-0.20(-15.38%)
Mar 14, 2023
1.170
1.310
1.160
1.300
337,403
+0.24(+22.64%)
Mar 13, 2023
1.280
1.360
0.8900
1.060
425,978
-0.20(-15.87%)
Mar 10, 2023
1.390
1.480
1.190
1.260
226,419
-0.17(-11.89%)
Mar 09, 2023
1.390
1.470
1.370
1.430
138,790
+0.09(+6.72%)
Mar 08, 2023
1.340
1.420
1.280
1.340
205,798
+0.00(+0.00%)
Mar 07, 2023
1.470
1.490
1.310
1.340
305,428
-0.15(-10.07%)
Mar 06, 2023
1.740
1.740
1.435
1.490
709,154
-0.34(-18.58%)
Mar 03, 2023
2.030
2.053
1.790
1.830
409,576
-0.18(-8.95%)
Mar 02, 2023
2.060
2.190
2.000
2.010
207,490
-0.18(-8.22%)
Mar 01, 2023
2.100
2.280
2.010
2.190
505,402
+0.14(+6.83%)
Feb 28, 2023
2.180
2.180
1.850
2.050
465,129
-0.12(-5.53%)
Feb 27, 2023
2.140
2.260
2.100
2.170
294,474
-0.01(-0.53%)
Feb 24, 2023
2.190
2.240
2.020
2.182
451,790
+0.04(+1.94%)
Feb 23, 2023
2.100
2.195
1.940
2.140
799,263
+0.04(+1.90%)
Feb 22, 2023
2.120
2.130
2.016
2.100
548,637
+0.13(+6.60%)
Feb 21, 2023
1.880
2.082
1.880
1.970
417,033
+0.09(+4.79%)
Feb 17, 2023
2.010
2.180
1.780
1.880
1,479,174
+0.00(+0.00%)
Feb 16, 2023
1.500
2.100
1.500
1.880
2,206,597
+0.38(+25.33%)
Feb 15, 2023
1.410
1.570
1.380
1.500
171,354
+0.11(+8.30%)
Feb 14, 2023
1.390
1.440
1.330
1.385
137,523
+0.02(+1.84%)
Feb 13, 2023
1.420
1.470
1.250
1.360
222,443
-0.10(-6.85%)
Feb 10, 2023
1.500
1.500
1.360
1.460
123,985
-0.04(-2.38%)
Feb 09, 2023
1.410
1.600
1.360
1.496
571,292
+0.14(+9.97%)
Feb 08, 2023
1.280
1.580
1.170
1.360
428,394
+0.06(+4.62%)
Feb 07, 2023
1.250
1.340
1.240
1.300
103,645
+0.06(+4.84%)
Feb 06, 2023
1.430
1.430
1.140
1.240
503,452
-0.20(-13.89%)
Feb 03, 2023
1.260
1.680
1.260
1.440
1,343,928
+0.19(+15.20%)
Feb 02, 2023
1.200
1.380
1.200
1.250
497,211
+0.09(+7.76%)
Feb 01, 2023
1.080
1.200
1.060
1.160
525,017
+0.09(+8.41%)
Jan 31, 2023
1.080
1.080
1.030
1.070
87,300
+0.03(+2.88%)
Jan 30, 2023
1.110
1.130
1.020
1.040
153,660
-0.02(-1.89%)
Jan 27, 2023
1.080
1.110
1.030
1.060
305,051
+0.02(+1.92%)
Jan 26, 2023
1.040
1.090
1.020
1.040
222,008
-0.01(-0.95%)
Jan 25, 2023
0.9500
1.060
0.9300
1.050
445,097
+0.12(+12.90%)
Jan 24, 2023
0.9000
0.9380
0.8900
0.9300
135,602
+0.01(+1.09%)
Jan 23, 2023
0.8700
0.9384
0.8500
0.9200
223,142
+0.04(+4.93%)
Jan 20, 2023
0.8500
0.9000
0.8300
0.8768
164,392
+0.05(+5.64%)
Jan 19, 2023
0.8000
0.8600
0.8000
0.8300
180,465
+0.03(+3.74%)
Jan 18, 2023
0.8649
0.8649
0.7610
0.8001
259,716
-0.05(-5.49%)
Jan 17, 2023
0.8700
0.9000
0.8400
0.8466
162,882
-0.02(-2.69%)
Jan 13, 2023
0.8299
0.8780
0.8295
0.8700
223,461
+0.03(+3.57%)
Jan 12, 2023
0.7693
0.8500
0.7600
0.8400
433,185
+0.05(+6.99%)
Jan 11, 2023
0.7900
0.7980
0.7600
0.7851
76,467
+0.02(+2.72%)
Jan 10, 2023
0.7572
0.7916
0.7500
0.7643
149,783
+0.06(+9.17%)
Jan 09, 2023
0.7710
0.8150
0.6500
0.7001
179,251
-0.04(-5.94%)
Jan 06, 2023
0.7766
0.7811
0.7300
0.7443
59,300
+0.00(+0.23%)
Jan 05, 2023
0.7900
0.7900
0.7203
0.7426
258,022
+0.02(+3.14%)
Jan 04, 2023
0.7100
0.7400
0.7043
0.7200
55,724
+0.04(+5.88%)
Jan 03, 2023
0.6500
0.7500
0.6500
0.6800
85,503
+0.05(+7.92%)
Dec 30, 2022
0.6300
0.6544
0.5950
0.6301
124,461
+0.00(+0.02%)
Dec 29, 2022
0.6100
0.6300
0.6006
0.6300
121,712
+0.03(+5.00%)
Dec 28, 2022
0.5918
0.6130
0.5800
0.6000
40,624
+0.00(+0.05%)
Dec 27, 2022
0.5900
0.6300
0.5700
0.5997
56,707
+0.04(+7.09%)
Dec 23, 2022
0.5600
0.6000
0.5600
0.5600
36,311
+0.01(+1.01%)
Dec 22, 2022
0.6100
0.6100
0.5500
0.5544
156,926
-0.05(-7.60%)
Dec 21, 2022
0.6181
0.6283
0.5705
0.6000
81,827
-0.01(-1.27%)
Dec 20, 2022
0.5865
0.6500
0.5800
0.6077
90,282
+0.01(+1.28%)
Dec 19, 2022
0.5821
0.6500
0.5821
0.6000
26,188
-0.02(-2.44%)
Dec 16, 2022
0.6105
0.6400
0.5805
0.6150
50,830
+0.01(+1.49%)
Dec 15, 2022
0.6390
0.6500
0.6000
0.6060
162,424
-0.02(-2.65%)
Dec 14, 2022
0.6500
0.6896
0.6200
0.6225
38,457
-0.01(-1.57%)
Dec 13, 2022
0.7200
0.7200
0.6200
0.6324
74,980
-0.01(-1.11%)
Dec 12, 2022
0.6600
0.6899
0.6273
0.6395
54,147
-0.01(-1.80%)
Dec 09, 2022
0.6700
0.6905
0.6302
0.6512
110,787
+0.01(+1.73%)
Dec 08, 2022
0.6400
0.6759
0.6301
0.6401
150,163
+0.02(+2.50%)
Dec 07, 2022
0.7248
0.7250
0.5507
0.6245
454,791
-0.09(-12.65%)
Dec 06, 2022
0.7302
0.7302
0.7000
0.7149
91,112
-0.01(-1.09%)
Dec 05, 2022
0.7800
0.7800
0.7155
0.7228
194,387
-0.05(-6.13%)
Dec 02, 2022
0.7700
0.7899
0.7480
0.7700
64,976
+0.02(+2.57%)
Dec 01, 2022
0.7615
0.7900
0.7111
0.7507
108,175
-0.02(-2.49%)
Nov 30, 2022
0.7600
0.7850
0.7414
0.7699
112,598
-0.01(-0.66%)
Nov 29, 2022
0.7940
0.7990
0.7600
0.7750
100,139
-0.02(-2.59%)
Nov 28, 2022
0.8215
0.8299
0.7701
0.7956
36,687
-0.02(-2.38%)
Nov 25, 2022
0.8030
0.8297
0.8030
0.8150
12,334
-0.01(-0.62%)
Nov 23, 2022
0.7853
0.8530
0.7853
0.8201
64,670
+0.01(+1.67%)
Nov 22, 2022
0.8200
0.8302
0.7822
0.8066
66,891
-0.01(-1.63%)
Nov 21, 2022
0.8000
0.8498
0.8000
0.8200
96,294
-0.03(-3.52%)
Nov 18, 2022
0.7972
0.8700
0.7500
0.8499
231,023
+0.04(+4.91%)
Nov 17, 2022
0.8281
0.8573
0.8000
0.8101
95,508
-0.02(-2.84%)
Nov 16, 2022
0.8150
0.8600
0.8000
0.8338
83,088
+0.02(+2.29%)
Nov 15, 2022
0.7700
0.8650
0.7700
0.8151
439,496
+0.05(+7.08%)
Nov 14, 2022
0.7800
0.8700
0.6675
0.7612
2,205,865
-0.02(-2.41%)
Nov 11, 2022
0.8000
0.8800
0.7105
0.7800
1,260,816
+0.01(+1.71%)
Nov 10, 2022
0.7500
0.7900
0.7269
0.7669
41,347
+0.06(+9.17%)
Nov 09, 2022
0.7400
0.7800
0.7025
0.7025
40,517
-0.01(-1.82%)
Nov 08, 2022
0.7600
0.7700
0.7100
0.7155
63,903
-0.03(-3.60%)
Nov 07, 2022
0.7600
0.7799
0.7200
0.7422
32,030
-0.01(-1.04%)
Nov 04, 2022
0.7500
0.8163
0.7300
0.7500
30,991
-0.04(-5.06%)
Nov 03, 2022
0.7500
0.8181
0.7460
0.7900
59,161
-0.04(-4.82%)
Nov 02, 2022
0.8080
0.8396
0.7701
0.8300
72,172
+0.03(+3.75%)
Nov 01, 2022
0.8500
0.8500
0.7600
0.8000
86,020
-0.05(-5.88%)
Oct 31, 2022
0.9000
0.9900
0.8200
0.8500
142,310
-0.05(-5.56%)
Oct 28, 2022
0.8499
0.9499
0.8200
0.9000
348,630
+0.08(+10.38%)
Oct 27, 2022
0.7885
0.8600
0.7700
0.8154
50,658
+0.00(+0.05%)
Oct 26, 2022
0.8255
0.8700
0.7500
0.8150
150,132
+0.08(+11.64%)
Oct 25, 2022
0.7353
0.7901
0.7200
0.7300
55,885
-0.01(-1.11%)
Oct 24, 2022
0.7500
0.7874
0.6417
0.7382
87,316
-0.04(-5.36%)
Oct 21, 2022
0.7519
0.7981
0.7501
0.7800
12,924
+0.03(+3.31%)
Oct 20, 2022
0.7700
0.8100
0.7500
0.7550
16,275
-0.03(-4.42%)
Oct 19, 2022
0.8000
0.8115
0.7100
0.7899
26,091
-0.01(-1.26%)
Oct 18, 2022
0.8098
0.8196
0.7539
0.8000
20,835
+0.02(+2.67%)
Oct 17, 2022
0.7435
0.8200
0.7435
0.7792
5,057
-0.02(-2.60%)
Oct 14, 2022
0.7800
0.8000
0.7500
0.8000
7,091
+0.00(+0.00%)
Oct 13, 2022
0.7252
0.8198
0.7252
0.8000
39,417
+0.03(+3.87%)
Oct 12, 2022
0.7800
0.8200
0.7702
0.7702
15,702
-0.02(-2.51%)
Oct 11, 2022
0.8550
0.8550
0.7705
0.7900
28,441
-0.04(-4.82%)
Oct 10, 2022
0.7900
0.8300
0.7661
0.8300
30,595
+0.04(+4.42%)
Oct 07, 2022
0.7500
0.8445
0.7500
0.7949
120,732
+0.05(+6.67%)
Oct 06, 2022
0.7500
0.7550
0.7201
0.7452
42,427
-0.01(-1.30%)
Oct 05, 2022
0.7651
0.8200
0.7206
0.7550
66,295
-0.01(-1.46%)
Oct 04, 2022
0.7896
0.8497
0.7662
0.7662
20,782
-0.02(-3.01%)
Oct 03, 2022
0.7999
0.8049
0.7358
0.7900
27,056
-0.01(-1.23%)
Sep 30, 2022
0.8200
0.8200
0.7749
0.7998
21,168
-0.00(-0.01%)
Sep 29, 2022
0.7930
0.8170
0.6800
0.7999
20,190
-0.02(-2.46%)
Sep 28, 2022
0.7882
0.8360
0.7545
0.8201
32,183
+0.02(+2.42%)
Sep 27, 2022
0.8100
0.8495
0.7232
0.8007
43,033
-0.01(-0.66%)
Sep 26, 2022
0.8150
0.8150
0.7675
0.8060
42,766
+0.01(+1.35%)
Sep 23, 2022
0.8176
0.8176
0.7840
0.7953
40,144
+0.02(+1.94%)
Sep 22, 2022
0.8700
0.9501
0.7425
0.7802
551,378
-0.08(-9.45%)
Sep 21, 2022
0.8900
0.9500
0.8340
0.8616
191,520
+0.04(+4.74%)
Sep 20, 2022
0.8600
1.000
0.8100
0.8226
238,009
-0.03(-3.79%)
Sep 19, 2022
0.9896
0.9896
0.8434
0.8550
127,842
-0.08(-8.71%)
Sep 16, 2022
0.9700
1.004
0.9320
0.9366
74,161
-0.02(-2.44%)
Sep 15, 2022
1.030
1.030
0.9300
0.9600
91,383
+0.01(+0.99%)
Sep 14, 2022
0.9663
1.030
0.9309
0.9506
39,069
-0.01(-1.02%)
Sep 13, 2022
1.000
1.030
0.9253
0.9604
95,936
-0.05(-4.91%)
Sep 12, 2022
1.030
1.090
1.000
1.010
71,610
-0.03(-2.88%)
Sep 09, 2022
1.020
1.060
1.020
1.040
31,312
+0.01(+0.97%)
Sep 08, 2022
0.9700
1.060
0.9715
1.030
39,330
+0.04(+4.04%)
Sep 07, 2022
1.010
1.020
0.9431
0.9900
73,851
-0.02(-1.98%)
Sep 06, 2022
1.040
1.065
0.9681
1.010
96,611
-0.04(-3.81%)
Sep 02, 2022
1.030
1.080
1.020
1.050
25,862
+0.00(+0.00%)
Sep 01, 2022
1.090
1.100
1.020
1.050
75,765
-0.03(-2.78%)
Aug 31, 2022
1.060
1.100
1.050
1.080
38,999
+0.02(+1.89%)
Aug 30, 2022
1.180
1.180
0.9680
1.060
432,434
-0.16(-13.11%)
Aug 29, 2022
1.160
1.300
1.140
1.220
680,176
+0.07(+6.09%)
Aug 26, 2022
1.150
1.220
1.120
1.150
134,722
-0.07(-5.74%)
Aug 25, 2022
1.200
1.230
1.170
1.220
54,094
+0.00(+0.00%)
Aug 24, 2022
1.120
1.260
1.120
1.220
148,156
+0.08(+7.02%)
Aug 23, 2022
1.170
1.240
1.120
1.140
105,549
-0.01(-0.87%)
Aug 22, 2022
1.230
1.243
1.140
1.150
106,612
-0.10(-8.00%)
Aug 19, 2022
1.300
1.300
1.180
1.250
233,885
-0.08(-6.02%)
Aug 18, 2022
1.250
1.450
1.250
1.330
675,062
+0.04(+3.10%)
Aug 17, 2022
1.320
1.380
1.290
1.290
189,951
-0.06(-4.44%)
Aug 16, 2022
1.360
1.430
1.300
1.350
426,689
-0.04(-2.88%)
Aug 15, 2022
1.370
1.490
1.360
1.390
357,123
+0.05(+3.73%)
Aug 12, 2022
1.280
1.390
1.160
1.340
959,970
+0.05(+3.88%)
Aug 11, 2022
1.260
1.355
1.222
1.290
382,990
-0.02(-1.53%)
Aug 10, 2022
1.410
1.420
1.260
1.310
439,049
-0.09(-6.43%)
Aug 09, 2022
1.310
1.550
1.300
1.400
1,020,610
+0.10(+7.69%)
Aug 08, 2022
1.280
1.370
1.260
1.300
324,865
+0.00(+0.00%)
Aug 05, 2022
1.230
1.400
1.210
1.300
510,340
+0.04(+3.17%)
Aug 04, 2022
1.180
1.290
1.170
1.260
799,379
+0.13(+11.50%)
Aug 03, 2022
1.170
1.170
1.110
1.130
251,897
+0.04(+3.67%)
Aug 02, 2022
1.180
1.220
1.040
1.090
332,802
-0.07(-6.03%)
Aug 01, 2022
1.100
1.190
1.080
1.160
419,333
+0.00(+0.20%)
Jul 29, 2022
1.270
1.288
1.100
1.158
426,373
-0.11(-8.84%)
Jul 28, 2022
1.240
1.310
1.210
1.270
305,278
+0.02(+1.60%)
Jul 27, 2022
1.380
1.389
1.150
1.250
802,149
-0.08(-6.02%)
Jul 26, 2022
1.310
1.410
1.210
1.330
1,383,924
-0.09(-6.34%)
Jul 25, 2022
1.840
1.950
1.350
1.420
3,707,168
-0.56(-28.28%)
Jul 22, 2022
1.740
2.190
1.520
1.980
12,376,357
+0.05(+2.59%)
Jul 21, 2022
1.580
2.490
1.570
1.930
157,803,456
+1.01(+110.40%)
Jul 20, 2022
0.9400
0.9499
0.8611
0.9173
111,838
-0.01(-1.34%)
Jul 19, 2022
1.050
1.050
0.8600
0.9298
237,128
-0.08(-7.94%)
Jul 18, 2022
1.000
1.020
0.9959
1.010
19,842
+0.02(+2.05%)
Jul 15, 2022
1.020
1.039
0.9601
0.9897
124,478
+0.01(+0.99%)
Jul 14, 2022
1.090
1.091
0.9702
0.9800
282,061
+0.00(+0.09%)
Jul 13, 2022
1.000
1.080
0.9700
0.9791
92,126
-0.08(-7.63%)
Jul 12, 2022
1.070
1.090
1.000
1.060
30,939
-0.02(-2.21%)
Jul 11, 2022
1.050
1.160
1.030
1.084
107,061
-0.01(-0.57%)
Jul 08, 2022
1.070
1.160
1.045
1.090
68,309
-0.04(-3.53%)
Jul 07, 2022
1.160
1.170
1.070
1.130
30,727
-0.02(-1.74%)
Jul 06, 2022
1.230
1.230
1.050
1.150
42,129
-0.05(-4.17%)
Jul 05, 2022
1.200
1.300
1.100
1.200
248,091
+0.01(+0.84%)
Jul 01, 2022
1.210
1.220
1.120
1.190
62,499
+0.04(+3.48%)
Jun 30, 2022
1.183
1.196
1.050
1.150
83,571
+0.10(+9.52%)
Jun 29, 2022
1.140
1.140
1.030
1.050
62,993
+0.00(+0.00%)
Jun 28, 2022
1.150
1.160
1.050
1.050
55,568
-0.08(-7.03%)
Jun 27, 2022
1.070
1.140
1.070
1.129
38,573
+0.03(+2.67%)
Jun 24, 2022
1.130
1.180
1.050
1.100
46,563
-0.04(-3.51%)
Jun 23, 2022
1.150
1.310
1.094
1.140
128,146
+0.03(+3.00%)
Jun 22, 2022
1.260
1.260
1.050
1.107
107,356
-0.15(-11.81%)
Jun 21, 2022
1.420
1.430
1.200
1.255
267,480
-0.25(-16.33%)
Jun 17, 2022
1.890
1.890
1.390
1.500
743,195
-1.85(-55.16%)
Jun 16, 2022
3.340
3.460
3.150
3.345
6,864
-0.06(-1.91%)
Jun 15, 2022
3.450
3.450
3.410
3.410
532
+0.01(+0.29%)
Jun 14, 2022
3.420
3.420
3.400
3.400
2,278
-0.13(-3.68%)
Jun 13, 2022
3.530
3.530
3.520
3.530
1,522
+0.00(+0.00%)
Jun 10, 2022
3.530
3.537
3.530
3.530
843
-0.17(-4.59%)
Jun 09, 2022
3.680
3.870
3.450
3.700
6,483
-0.15(-3.90%)
Jun 08, 2022
3.880
3.890
3.849
3.850
3,541
+0.22(+6.06%)
Jun 07, 2022
3.700
3.820
3.600
3.630
6,660
+0.13(+3.71%)
Jun 06, 2022
3.700
4.000
3.400
3.500
10,952
-0.50(-12.50%)
Jun 03, 2022
3.800
4.330
3.440
4.000
2,612
+0.41(+11.42%)
Jun 02, 2022
3.686
3.745
3.260
3.590
5,789
-0.22(-5.70%)
Jun 01, 2022
3.730
3.807
3.730
3.807
453
+0.04(+0.99%)
May 31, 2022
3.820
3.830
3.710
3.770
3,039
+0.09(+2.45%)
May 27, 2022
3.410
3.680
2.800
3.680
2,930
-0.18(-4.78%)
May 26, 2022
3.668
3.865
3.668
3.865
1,342
+0.16(+4.45%)
May 25, 2022
3.580
3.800
3.560
3.700
21,589
+0.39(+11.78%)
May 24, 2022
3.700
3.920
3.050
3.310
56,617
-0.19(-5.43%)
May 23, 2022
3.800
3.910
3.500
3.500
1,506
-0.22(-5.91%)
May 20, 2022
3.720
3.720
3.440
3.720
1,324
-0.11(-2.87%)
May 19, 2022
3.830
3.830
3.700
3.830
1,856
-0.03(-0.78%)
May 18, 2022
3.610
3.860
3.600
3.860
1,141
+0.15(+4.04%)
May 17, 2022
4.090
4.110
3.190
3.710
10,681
-0.42(-10.17%)
May 16, 2022
4.110
4.170
3.820
4.130
3,004
-0.04(-0.96%)
May 13, 2022
3.800
4.170
3.770
4.170
4,440
+0.17(+4.25%)
May 12, 2022
4.180
4.250
3.911
4.000
4,205
+0.14(+3.63%)
May 11, 2022
4.060
4.340
3.757
3.860
14,000
-0.06(-1.53%)
May 10, 2022
3.990
4.000
3.820
3.920
5,905
-0.09(-2.24%)
May 09, 2022
4.590
4.720
4.000
4.010
7,682
-0.29(-6.74%)
May 06, 2022
4.700
4.830
4.300
4.300
4,753
-0.53(-10.97%)
May 05, 2022
4.510
4.930
4.252
4.830
4,192
+0.36(+7.93%)
May 04, 2022
4.670
4.670
4.350
4.475
3,092
-0.38(-7.73%)
May 03, 2022
4.670
4.940
4.670
4.850
973
+0.08(+1.68%)
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.