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
Petros Pharmaceuticals Inc
(NQ:
PTPI
)
0.5860
+0.0379 (+6.91%)
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
0.5600
0.5888
0.5500
0.5860
116,096
+0.04(+6.91%)
May 16, 2024
0.5480
0.5720
0.5251
0.5481
173,433
+0.03(+6.30%)
May 15, 2024
0.6094
0.6180
0.5009
0.5156
305,678
-0.07(-12.31%)
May 14, 2024
0.6490
0.6490
0.5800
0.5880
301,279
-0.03(-4.68%)
May 13, 2024
0.6277
0.6350
0.6100
0.6169
156,513
-0.02(-3.37%)
May 10, 2024
0.6450
0.6799
0.6300
0.6384
73,570
-0.00(-0.41%)
May 09, 2024
0.6700
0.6700
0.6342
0.6410
78,945
-0.00(-0.62%)
May 08, 2024
0.6800
0.6900
0.6300
0.6450
103,399
-0.04(-5.84%)
May 07, 2024
0.7047
0.7047
0.6816
0.6850
85,747
-0.01(-1.01%)
May 06, 2024
0.7000
0.7200
0.6819
0.6920
140,832
-0.02(-2.99%)
May 03, 2024
0.7189
0.7664
0.6875
0.7133
393,034
+0.04(+5.36%)
May 02, 2024
0.6750
0.7100
0.6650
0.6770
124,014
+0.02(+3.04%)
May 01, 2024
0.6440
0.6796
0.6381
0.6570
143,586
-0.02(-2.81%)
Apr 30, 2024
0.7036
0.7036
0.6400
0.6760
120,793
-0.03(-3.99%)
Apr 29, 2024
0.6500
0.7098
0.6498
0.7041
161,007
+0.06(+10.03%)
Apr 26, 2024
0.6400
0.6600
0.6350
0.6399
77,235
+0.00(+0.00%)
Apr 25, 2024
0.6400
0.6517
0.6020
0.6399
220,766
+0.01(+0.87%)
Apr 24, 2024
0.6613
0.6900
0.6200
0.6344
187,611
-0.05(-6.72%)
Apr 23, 2024
0.6910
0.7099
0.6400
0.6801
615,080
+0.03(+4.60%)
Apr 22, 2024
0.6700
0.6850
0.6329
0.6502
203,657
-0.02(-2.97%)
Apr 19, 2024
0.6960
0.7000
0.6700
0.6701
161,716
-0.03(-3.98%)
Apr 18, 2024
0.7000
0.7290
0.6520
0.6979
231,603
+0.01(+1.14%)
Apr 17, 2024
0.6800
0.7329
0.6401
0.6900
458,764
-0.02(-2.13%)
Apr 16, 2024
0.8602
0.9000
0.6602
0.7050
1,980,779
-0.08(-9.97%)
Apr 15, 2024
0.8181
0.8181
0.7385
0.7831
544,104
-0.05(-6.09%)
Apr 12, 2024
0.9000
0.9146
0.8261
0.8339
348,465
-0.08(-8.36%)
Apr 11, 2024
0.8750
0.9400
0.8416
0.9100
350,807
+0.02(+2.76%)
Apr 10, 2024
0.9059
0.9059
0.8126
0.8856
375,979
-0.03(-2.79%)
Apr 09, 2024
0.9297
0.9375
0.8900
0.9110
205,597
-0.02(-2.18%)
Apr 08, 2024
0.9200
0.9525
0.8804
0.9313
394,898
+0.01(+0.67%)
Apr 05, 2024
0.9500
0.9540
0.9200
0.9251
252,831
-0.03(-3.03%)
Apr 04, 2024
0.9590
0.9990
0.9108
0.9540
427,253
+0.02(+2.58%)
Apr 03, 2024
1.010
1.030
0.9000
0.9300
1,316,380
-0.14(-13.08%)
Apr 02, 2024
1.210
1.220
1.010
1.070
2,018,715
-0.33(-23.57%)
Apr 01, 2024
1.430
1.480
1.390
1.400
374,511
-0.08(-5.41%)
Mar 28, 2024
1.470
1.520
1.420
1.480
378,806
+0.03(+2.07%)
Mar 27, 2024
1.480
1.520
1.390
1.450
758,469
-0.10(-6.45%)
Mar 26, 2024
1.580
1.580
1.480
1.550
750,628
-0.02(-1.27%)
Mar 25, 2024
1.490
1.590
1.460
1.570
592,774
+0.07(+4.67%)
Mar 22, 2024
1.550
1.560
1.440
1.500
638,164
+0.00(+0.00%)
Mar 21, 2024
1.410
1.540
1.360
1.500
777,237
+0.09(+6.38%)
Mar 20, 2024
1.390
1.430
1.340
1.410
960,195
-0.04(-2.76%)
Mar 19, 2024
1.510
1.670
1.410
1.450
5,182,348
-0.02(-1.36%)
Mar 18, 2024
1.560
1.600
1.450
1.470
332,061
-0.05(-3.29%)
Mar 15, 2024
1.400
1.580
1.400
1.520
828,404
+0.14(+10.14%)
Mar 14, 2024
1.400
1.410
1.300
1.380
555,858
-0.06(-3.83%)
Mar 13, 2024
1.470
1.500
1.415
1.435
457,927
-0.05(-3.69%)
Mar 12, 2024
1.560
1.560
1.470
1.490
774,479
-0.07(-4.49%)
Mar 11, 2024
1.640
1.650
1.560
1.560
516,784
-0.07(-4.29%)
Mar 08, 2024
1.520
1.650
1.520
1.630
775,618
+0.13(+8.67%)
Mar 07, 2024
1.600
1.600
1.500
1.500
353,497
-0.10(-6.25%)
Mar 06, 2024
1.560
1.630
1.471
1.600
784,825
+0.09(+5.96%)
Mar 05, 2024
1.580
1.610
1.460
1.510
964,160
-0.12(-7.36%)
Mar 04, 2024
1.610
1.660
1.560
1.630
561,221
-0.04(-2.40%)
Mar 01, 2024
1.750
1.750
1.620
1.670
688,890
-0.05(-2.91%)
Feb 29, 2024
1.700
1.750
1.640
1.720
842,662
+0.04(+2.38%)
Feb 28, 2024
1.740
1.756
1.600
1.680
1,637,576
+0.02(+1.20%)
Feb 27, 2024
1.630
1.700
1.580
1.660
1,054,040
+0.08(+5.06%)
Feb 26, 2024
1.640
1.670
1.491
1.580
974,322
-0.07(-4.24%)
Feb 23, 2024
1.660
1.690
1.580
1.650
694,469
-0.01(-0.60%)
Feb 22, 2024
1.600
1.695
1.568
1.660
953,928
+0.07(+4.40%)
Feb 21, 2024
1.530
1.680
1.520
1.590
824,674
+0.03(+1.92%)
Feb 20, 2024
1.550
1.580
1.520
1.560
422,995
+0.06(+4.00%)
Feb 16, 2024
1.560
1.580
1.430
1.500
497,161
-0.04(-2.60%)
Feb 15, 2024
1.460
1.590
1.400
1.540
733,188
-0.06(-3.75%)
Feb 14, 2024
1.540
2.270
1.320
1.600
4,743,879
+0.06(+3.90%)
Feb 13, 2024
1.410
1.610
1.310
1.540
3,081,756
+0.14(+10.00%)
Feb 12, 2024
1.210
1.430
1.200
1.400
1,540,279
+0.23(+19.66%)
Feb 09, 2024
1.180
1.200
1.121
1.170
157,143
-0.01(-0.85%)
Feb 08, 2024
1.100
1.200
1.090
1.180
229,449
+0.05(+4.42%)
Feb 07, 2024
1.120
1.170
1.110
1.130
151,063
-0.01(-0.88%)
Feb 06, 2024
1.160
1.160
1.090
1.140
235,952
+0.02(+1.79%)
Feb 05, 2024
1.100
1.140
1.051
1.120
176,961
+0.00(+0.00%)
Feb 02, 2024
1.160
1.230
1.110
1.120
304,734
-0.09(-7.44%)
Feb 01, 2024
1.210
1.250
1.110
1.210
461,883
+0.00(+0.00%)
Jan 31, 2024
1.230
1.300
1.160
1.210
631,605
-0.02(-1.63%)
Jan 30, 2024
1.500
1.690
1.110
1.230
9,289,230
-0.16(-11.19%)
Jan 29, 2024
1.120
1.500
1.044
1.385
2,555,928
+0.28(+25.91%)
Jan 26, 2024
1.140
1.152
1.080
1.100
62,463
-0.04(-3.51%)
Jan 25, 2024
1.180
1.240
1.070
1.140
119,101
-0.01(-0.87%)
Jan 24, 2024
1.220
1.280
1.150
1.150
120,455
-0.10(-8.00%)
Jan 23, 2024
1.280
1.290
1.150
1.250
122,822
-0.04(-3.10%)
Jan 22, 2024
1.230
1.330
1.120
1.290
308,961
+0.08(+6.61%)
Jan 19, 2024
1.070
1.270
1.070
1.210
311,692
+0.09(+8.05%)
Jan 18, 2024
1.150
1.150
1.040
1.120
414,193
-0.07(-5.89%)
Jan 17, 2024
1.480
1.560
1.080
1.190
12,713,788
-0.03(-2.46%)
Jan 16, 2024
1.320
1.290
1.220
1.220
81,485
-0.09(-7.22%)
Jan 12, 2024
1.360
1.360
1.272
1.315
37,807
-0.02(-1.13%)
Jan 11, 2024
1.400
1.400
1.310
1.330
59,448
-0.04(-2.92%)
Jan 10, 2024
1.330
1.410
1.310
1.370
74,584
+0.04(+3.01%)
Jan 09, 2024
1.440
1.440
1.320
1.330
54,724
-0.11(-7.64%)
Jan 08, 2024
1.360
1.470
1.250
1.440
190,265
+0.08(+5.88%)
Jan 05, 2024
1.380
1.430
1.320
1.360
80,292
-0.06(-4.27%)
Jan 04, 2024
1.500
1.500
1.350
1.421
30,567
-0.01(-0.65%)
Jan 03, 2024
1.420
1.478
1.380
1.430
41,246
+0.01(+0.70%)
Jan 02, 2024
1.450
1.500
1.320
1.420
121,154
+0.01(+0.71%)
Dec 29, 2023
1.520
1.540
1.220
1.410
252,440
-0.13(-8.44%)
Dec 28, 2023
1.550
1.649
1.490
1.540
322,402
-0.07(-4.35%)
Dec 27, 2023
1.460
1.638
1.410
1.610
791,175
+0.13(+8.78%)
Dec 26, 2023
1.500
1.565
1.448
1.480
103,841
-0.06(-3.90%)
Dec 22, 2023
1.460
1.600
1.400
1.540
353,083
+0.13(+9.22%)
Dec 21, 2023
1.360
1.500
1.360
1.410
210,575
+0.05(+3.68%)
Dec 20, 2023
1.290
1.550
1.260
1.360
449,193
+0.08(+6.25%)
Dec 19, 2023
1.260
1.340
1.250
1.280
70,978
-0.01(-0.78%)
Dec 18, 2023
1.340
1.360
1.250
1.290
62,520
-0.10(-7.19%)
Dec 15, 2023
1.340
1.390
1.300
1.390
56,233
+0.01(+0.72%)
Dec 14, 2023
1.320
1.460
1.320
1.380
220,723
+0.01(+0.73%)
Dec 13, 2023
1.220
1.430
1.200
1.370
474,205
+0.12(+10.04%)
Dec 12, 2023
1.350
1.779
1.160
1.245
4,629,707
+0.09(+7.33%)
Dec 11, 2023
1.340
1.430
1.100
1.160
148,858
-0.22(-15.94%)
Dec 08, 2023
1.410
1.460
1.300
1.380
128,943
+0.07(+5.34%)
Dec 07, 2023
1.375
1.409
1.300
1.310
57,353
-0.03(-2.24%)
Dec 06, 2023
1.340
1.410
1.250
1.340
191,148
-0.02(-1.47%)
Dec 05, 2023
1.560
1.630
1.270
1.360
729,235
-0.01(-0.73%)
Dec 04, 2023
1.430
1.430
1.250
1.370
166,589
-0.10(-6.80%)
Dec 01, 2023
1.600
1.730
1.400
1.470
510,173
-0.13(-8.13%)
Nov 30, 2023
1.515
2.000
1.370
1.600
1,049,724
+0.24(+17.66%)
Nov 29, 2023
1.200
1.360
1.200
1.360
19,739
+0.07(+5.42%)
Nov 28, 2023
1.290
1.290
1.290
1.290
874
+0.02(+1.57%)
Nov 27, 2023
1.220
1.270
1.200
1.270
13,766
-0.00(-0.13%)
Nov 24, 2023
1.250
1.272
1.230
1.272
2,569
+0.00(+0.13%)
Nov 22, 2023
1.250
1.305
1.222
1.270
7,061
-0.05(-3.79%)
Nov 21, 2023
1.300
1.320
1.300
1.320
2,119
+0.01(+0.76%)
Nov 20, 2023
1.260
1.370
1.240
1.310
20,387
+0.03(+2.34%)
Nov 17, 2023
1.320
1.330
1.250
1.280
10,029
+0.03(+2.40%)
Nov 16, 2023
1.360
1.360
1.247
1.250
12,101
-0.08(-6.02%)
Nov 15, 2023
1.300
1.354
1.300
1.330
4,694
+0.05(+3.91%)
Nov 14, 2023
1.310
1.310
1.236
1.280
5,497
+0.01(+0.79%)
Nov 13, 2023
1.240
1.300
1.240
1.270
13,645
-0.03(-2.30%)
Nov 10, 2023
1.250
1.300
1.250
1.300
1,266
+0.01(+0.77%)
Nov 09, 2023
1.390
1.390
1.220
1.290
11,998
-0.06(-4.44%)
Nov 08, 2023
1.340
1.373
1.330
1.350
4,918
+0.00(+0.00%)
Nov 07, 2023
1.394
1.420
1.350
1.350
6,307
-0.04(-2.88%)
Nov 06, 2023
1.390
1.430
1.390
1.390
11,750
-0.02(-1.42%)
Nov 03, 2023
1.620
1.620
1.400
1.410
40,735
-0.01(-0.70%)
Nov 02, 2023
1.400
1.620
1.400
1.420
29,445
+0.01(+0.71%)
Nov 01, 2023
1.432
1.432
1.400
1.410
12,050
-0.02(-1.40%)
Oct 31, 2023
1.470
1.475
1.410
1.430
13,297
-0.05(-3.38%)
Oct 30, 2023
1.500
1.610
1.451
1.480
18,751
-0.03(-1.99%)
Oct 27, 2023
1.540
1.570
1.510
1.510
10,995
-0.06(-3.82%)
Oct 26, 2023
1.570
1.600
1.540
1.570
12,813
+0.02(+1.60%)
Oct 25, 2023
1.532
1.550
1.520
1.545
6,377
-0.02(-1.57%)
Oct 24, 2023
1.530
1.570
1.530
1.570
1,672
+0.01(+0.63%)
Oct 23, 2023
1.480
1.650
1.480
1.560
13,144
+0.06(+4.01%)
Oct 20, 2023
1.620
1.620
1.480
1.500
21,275
-0.05(-3.23%)
Oct 19, 2023
1.580
1.615
1.530
1.550
27,201
+0.02(+1.31%)
Oct 18, 2023
1.570
1.570
1.430
1.530
18,980
-0.07(-4.38%)
Oct 17, 2023
1.600
1.675
1.580
1.600
17,390
+0.07(+4.58%)
Oct 16, 2023
1.570
1.580
1.450
1.530
15,648
-0.07(-4.37%)
Oct 13, 2023
1.590
1.620
1.536
1.600
18,885
+0.07(+4.77%)
Oct 12, 2023
1.660
1.663
1.450
1.527
14,404
-0.09(-5.74%)
Oct 11, 2023
1.600
1.680
1.510
1.620
18,019
+0.02(+1.25%)
Oct 10, 2023
1.530
1.610
1.510
1.600
19,878
+0.08(+5.21%)
Oct 09, 2023
1.530
1.583
1.520
1.521
27,727
-0.06(-3.75%)
Oct 06, 2023
1.420
1.600
1.420
1.580
31,443
+0.12(+8.22%)
Oct 05, 2023
1.520
1.520
1.400
1.460
72,360
-0.09(-5.81%)
Oct 04, 2023
1.660
1.690
1.430
1.550
337,238
-0.15(-8.82%)
Oct 03, 2023
1.850
1.975
1.570
1.700
295,866
-0.25(-12.82%)
Oct 02, 2023
1.710
2.130
1.625
1.950
488,655
+0.22(+12.72%)
Sep 29, 2023
1.510
1.750
1.483
1.730
54,389
+0.23(+15.33%)
Sep 28, 2023
1.540
1.590
1.420
1.500
28,143
-0.04(-2.84%)
Sep 27, 2023
1.550
1.570
1.480
1.544
34,425
+0.01(+0.92%)
Sep 26, 2023
1.665
1.827
1.500
1.530
64,087
-0.02(-1.31%)
Sep 25, 2023
1.510
1.550
1.530
1.550
1,783
+0.04(+2.65%)
Sep 22, 2023
1.510
1.577
1.500
1.510
12,316
-0.02(-1.31%)
Sep 21, 2023
1.530
1.650
1.530
1.530
3,683
-0.15(-8.66%)
Sep 20, 2023
1.701
1.701
1.600
1.675
1,848
+0.09(+6.01%)
Sep 19, 2023
1.630
1.680
1.540
1.580
10,426
-0.17(-9.97%)
Sep 18, 2023
1.870
1.878
1.710
1.755
6,374
-0.06(-3.04%)
Sep 15, 2023
1.810
1.810
1.670
1.810
20,522
-0.01(-0.55%)
Sep 14, 2023
1.950
1.950
1.770
1.820
14,273
-0.16(-8.08%)
Sep 13, 2023
2.000
2.015
1.810
1.980
10,662
+0.03(+1.54%)
Sep 12, 2023
1.900
2.000
1.880
1.950
13,174
+0.07(+3.72%)
Sep 11, 2023
1.970
1.970
1.860
1.880
10,105
+0.11(+6.21%)
Sep 08, 2023
2.410
2.415
1.750
1.770
89,991
-0.67(-27.31%)
Sep 07, 2023
2.367
2.505
2.367
2.435
3,013
+0.06(+2.32%)
Sep 06, 2023
2.400
2.400
2.330
2.380
4,213
-0.01(-0.28%)
Sep 05, 2023
2.440
2.490
2.308
2.387
7,224
-0.11(-4.53%)
Sep 01, 2023
2.580
2.580
2.440
2.500
4,997
-0.05(-1.96%)
Aug 31, 2023
2.670
2.670
2.480
2.550
7,062
-0.07(-2.67%)
Aug 30, 2023
2.650
2.940
2.500
2.620
16,938
-0.11(-4.03%)
Aug 29, 2023
2.730
2.900
2.730
2.730
7,343
+0.00(+0.00%)
Aug 28, 2023
2.730
2.880
2.730
2.730
2,984
-0.01(-0.27%)
Aug 25, 2023
2.710
2.800
2.690
2.737
8,021
+0.05(+1.77%)
Aug 24, 2023
2.780
2.780
2.630
2.690
4,679
-0.06(-2.18%)
Aug 23, 2023
2.805
2.805
2.740
2.750
3,313
-0.10(-3.51%)
Aug 22, 2023
2.970
2.970
2.820
2.850
12,333
-0.13(-4.36%)
Aug 21, 2023
2.770
3.250
2.770
2.980
43,388
+0.13(+4.56%)
Aug 18, 2023
2.940
3.038
2.570
2.850
42,910
-0.21(-6.86%)
Aug 17, 2023
3.070
3.089
2.980
3.060
15,634
-0.04(-1.29%)
Aug 16, 2023
3.120
3.200
3.100
3.100
10,152
-0.10(-3.13%)
Aug 15, 2023
3.230
3.230
3.140
3.200
8,688
+0.03(+0.95%)
Aug 14, 2023
3.130
3.190
3.100
3.170
9,036
-0.06(-1.86%)
Aug 11, 2023
3.290
3.460
3.150
3.230
42,680
-0.14(-4.15%)
Aug 10, 2023
3.500
3.500
3.290
3.370
31,151
-0.15(-4.26%)
Aug 09, 2023
3.530
3.700
3.520
3.520
5,024
-0.03(-0.85%)
Aug 08, 2023
3.700
3.760
3.540
3.550
34,838
-0.21(-5.59%)
Aug 07, 2023
3.960
4.027
3.625
3.760
21,614
-0.19(-4.81%)
Aug 04, 2023
4.110
4.190
3.900
3.950
19,755
-0.16(-3.89%)
Aug 03, 2023
4.020
4.340
3.940
4.110
51,927
+0.20(+5.12%)
Aug 02, 2023
3.930
4.100
3.850
3.910
69,776
-0.04(-1.01%)
Aug 01, 2023
3.920
4.210
3.870
3.950
105,286
-0.06(-1.50%)
Jul 31, 2023
3.830
4.220
3.830
4.010
33,976
+0.18(+4.70%)
Jul 28, 2023
3.750
3.980
3.570
3.830
35,707
+0.09(+2.41%)
Jul 27, 2023
4.150
4.350
3.740
3.740
96,742
-0.41(-9.88%)
Jul 26, 2023
3.870
4.290
3.800
4.150
158,057
+0.27(+6.96%)
Jul 25, 2023
3.690
3.900
3.580
3.880
97,595
+0.18(+4.86%)
Jul 24, 2023
3.540
3.740
3.540
3.700
69,599
+0.06(+1.65%)
Jul 21, 2023
3.320
3.840
3.320
3.640
162,106
+0.35(+10.64%)
Jul 20, 2023
3.430
3.550
3.200
3.290
62,534
-0.09(-2.66%)
Jul 19, 2023
3.500
3.580
3.300
3.380
88,534
-0.08(-2.31%)
Jul 18, 2023
3.350
3.690
3.270
3.460
79,618
+0.05(+1.47%)
Jul 17, 2023
3.700
3.700
3.210
3.410
168,977
+0.23(+7.06%)
Jul 14, 2023
3.200
3.450
3.020
3.185
374,752
-0.35(-10.03%)
Jul 13, 2023
3.020
4.170
3.020
3.540
1,905,057
-0.25(-6.60%)
Jul 12, 2023
1.930
4.740
1.903
3.790
18,130,012
+1.89(+99.47%)
Jul 11, 2023
1.870
2.020
1.870
1.900
25,407
+0.03(+1.60%)
Jul 10, 2023
1.770
1.900
1.770
1.870
10,891
+0.06(+3.31%)
Jul 07, 2023
1.950
1.970
1.800
1.810
8,844
-0.02(-1.09%)
Jul 06, 2023
1.985
1.985
1.750
1.830
23,785
-0.12(-6.15%)
Jul 05, 2023
1.950
2.000
1.950
1.950
6,303
-0.08(-3.94%)
Jul 03, 2023
2.110
2.118
1.960
2.030
3,534
+0.00(+0.00%)
Jun 30, 2023
2.040
2.102
2.010
2.030
5,157
-0.07(-3.33%)
Jun 29, 2023
2.030
2.110
2.020
2.100
6,612
+0.03(+1.45%)
Jun 28, 2023
2.070
2.120
1.995
2.070
7,504
-0.05(-2.36%)
Jun 27, 2023
2.000
2.148
1.980
2.120
5,855
+0.14(+7.07%)
Jun 26, 2023
1.960
2.040
1.960
1.980
16,792
-0.02(-1.00%)
Jun 23, 2023
2.020
2.065
1.930
2.000
38,300
-0.03(-1.48%)
Jun 22, 2023
2.160
2.265
2.010
2.030
25,382
-0.08(-3.79%)
Jun 21, 2023
2.290
2.290
2.110
2.110
11,730
-0.18(-7.86%)
Jun 20, 2023
2.460
2.460
2.220
2.290
18,586
-0.22(-8.76%)
Jun 16, 2023
2.610
2.610
2.340
2.510
41,361
-0.10(-3.83%)
Jun 15, 2023
2.230
2.889
2.220
2.610
167,697
+0.34(+14.98%)
Jun 14, 2023
2.200
2.270
2.120
2.270
13,717
+0.09(+4.13%)
Jun 13, 2023
2.080
2.350
2.060
2.180
58,854
+0.04(+1.87%)
Jun 12, 2023
2.150
2.226
2.100
2.140
26,755
-0.13(-5.73%)
Jun 09, 2023
2.220
2.320
2.170
2.270
17,291
+0.00(+0.00%)
Jun 08, 2023
2.260
2.350
2.207
2.270
24,626
-0.05(-2.16%)
Jun 07, 2023
2.380
2.420
2.240
2.320
93,093
-0.05(-2.11%)
Jun 06, 2023
2.390
2.940
2.370
2.370
273,089
-0.10(-4.05%)
Jun 05, 2023
2.390
2.490
2.280
2.470
54,879
+0.02(+0.82%)
Jun 02, 2023
2.240
2.549
2.240
2.450
65,660
+0.18(+7.93%)
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.