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
Cytek Biosciences Inc
(NQ:
CTKB
)
5.935
-0.165 (-2.70%)
Streaming Delayed Price
Updated: 2:25 PM 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 (%)
May 17, 2024
6.170
6.255
5.910
6.100
561,497
-0.08(-1.29%)
May 16, 2024
6.070
6.275
6.050
6.180
513,865
+0.08(+1.31%)
May 15, 2024
6.350
6.390
6.075
6.100
597,879
-0.20(-3.17%)
May 14, 2024
6.320
6.440
6.235
6.300
875,273
+0.12(+1.94%)
May 13, 2024
6.300
6.430
6.090
6.180
1,243,088
-0.12(-1.90%)
May 10, 2024
6.240
6.620
6.130
6.300
1,208,585
+0.10(+1.61%)
May 09, 2024
6.350
6.560
6.065
6.200
794,741
-0.07(-1.12%)
May 08, 2024
6.280
6.350
6.235
6.270
329,300
-0.11(-1.72%)
May 07, 2024
6.420
6.450
6.230
6.380
784,095
-0.04(-0.62%)
May 06, 2024
6.300
6.462
6.270
6.420
610,539
+0.20(+3.22%)
May 03, 2024
6.410
6.410
6.070
6.220
738,574
+0.02(+0.32%)
May 02, 2024
6.460
6.480
6.180
6.200
554,705
-0.17(-2.67%)
May 01, 2024
5.980
6.550
5.880
6.370
904,360
+0.36(+5.99%)
Apr 30, 2024
5.930
6.140
5.880
6.010
428,467
-0.02(-0.33%)
Apr 29, 2024
5.870
6.245
5.850
6.030
841,196
+0.27(+4.69%)
Apr 26, 2024
5.690
5.760
5.590
5.760
277,809
+0.13(+2.31%)
Apr 25, 2024
5.580
5.750
5.490
5.630
541,272
-0.03(-0.53%)
Apr 24, 2024
5.780
5.810
5.650
5.660
477,762
-0.15(-2.58%)
Apr 23, 2024
5.810
6.030
5.790
5.810
376,789
+0.01(+0.17%)
Apr 22, 2024
5.830
5.890
5.695
5.800
523,233
-0.12(-2.03%)
Apr 19, 2024
5.880
5.995
5.750
5.920
421,927
-0.04(-0.67%)
Apr 18, 2024
5.850
6.070
5.710
5.960
674,717
+0.04(+0.68%)
Apr 17, 2024
6.020
6.120
5.910
5.920
709,469
-0.05(-0.84%)
Apr 16, 2024
5.980
6.233
5.820
5.970
2,270,244
-0.05(-0.83%)
Apr 15, 2024
6.170
6.270
5.870
6.020
1,394,395
-0.15(-2.43%)
Apr 12, 2024
6.230
6.250
6.120
6.170
465,540
-0.13(-2.06%)
Apr 11, 2024
6.280
6.420
6.230
6.300
354,777
+0.05(+0.80%)
Apr 10, 2024
6.530
6.640
6.210
6.250
575,726
-0.66(-9.55%)
Apr 09, 2024
6.690
7.020
6.660
6.910
563,823
+0.21(+3.13%)
Apr 08, 2024
6.620
6.750
6.490
6.700
730,839
+0.16(+2.45%)
Apr 05, 2024
6.450
6.620
6.361
6.540
582,134
+0.05(+0.77%)
Apr 04, 2024
6.680
6.915
6.480
6.490
948,275
-0.07(-1.07%)
Apr 03, 2024
6.450
6.590
6.390
6.560
497,798
+0.04(+0.61%)
Apr 02, 2024
6.610
6.650
6.425
6.520
843,661
-0.18(-2.69%)
Apr 01, 2024
6.720
6.960
6.470
6.700
540,170
-0.01(-0.15%)
Mar 28, 2024
6.600
6.795
6.600
6.710
684,001
+0.08(+1.21%)
Mar 27, 2024
6.230
6.670
6.230
6.630
533,857
+0.34(+5.41%)
Mar 26, 2024
6.490
6.490
6.160
6.290
966,850
-0.10(-1.56%)
Mar 25, 2024
6.540
6.595
6.345
6.390
495,008
-0.08(-1.24%)
Mar 22, 2024
6.650
6.680
6.410
6.470
747,175
-0.14(-2.12%)
Mar 21, 2024
6.820
6.930
6.600
6.610
677,948
-0.09(-1.34%)
Mar 20, 2024
6.700
6.820
6.280
6.700
957,670
+0.00(+0.00%)
Mar 19, 2024
6.730
6.855
6.550
6.700
781,727
-0.10(-1.47%)
Mar 18, 2024
6.990
6.990
6.520
6.800
990,013
-0.15(-2.16%)
Mar 15, 2024
6.730
7.010
6.680
6.950
1,332,968
+0.13(+1.91%)
Mar 14, 2024
6.750
6.880
6.580
6.820
983,522
+0.08(+1.19%)
Mar 13, 2024
6.800
6.880
6.660
6.740
933,016
-0.12(-1.75%)
Mar 12, 2024
7.070
7.210
6.855
6.860
738,978
-0.36(-4.99%)
Mar 11, 2024
7.120
7.270
6.810
7.220
1,110,128
+0.10(+1.40%)
Mar 08, 2024
7.300
7.400
6.880
7.120
958,042
-0.04(-0.49%)
Mar 07, 2024
7.070
7.350
7.060
7.155
497,792
+0.08(+1.20%)
Mar 06, 2024
8.080
8.175
7.050
7.070
805,560
-1.07(-13.14%)
Mar 05, 2024
8.330
8.440
7.930
8.140
515,763
-0.33(-3.90%)
Mar 04, 2024
9.330
9.328
8.060
8.470
1,088,557
-0.68(-7.43%)
Mar 01, 2024
7.960
9.170
7.645
9.150
1,279,139
+1.45(+18.83%)
Feb 29, 2024
8.900
9.070
7.540
7.700
1,452,367
-1.04(-11.90%)
Feb 28, 2024
8.630
8.875
8.210
8.740
691,673
-0.11(-1.24%)
Feb 27, 2024
8.860
8.965
8.710
8.850
584,056
+0.08(+0.91%)
Feb 26, 2024
8.720
8.960
8.640
8.770
478,888
+0.05(+0.57%)
Feb 23, 2024
8.340
8.730
8.340
8.720
291,278
+0.23(+2.71%)
Feb 22, 2024
8.420
8.555
8.410
8.490
396,411
+0.04(+0.47%)
Feb 21, 2024
8.320
8.465
8.150
8.450
419,710
+0.07(+0.84%)
Feb 20, 2024
8.300
8.410
8.136
8.380
539,336
-0.13(-1.53%)
Feb 16, 2024
8.650
8.840
8.270
8.510
677,811
-0.21(-2.41%)
Feb 15, 2024
8.630
8.830
8.460
8.720
715,288
+0.27(+3.20%)
Feb 14, 2024
8.080
8.480
8.005
8.450
358,689
+0.55(+6.96%)
Feb 13, 2024
7.900
8.180
7.695
7.900
579,430
-0.74(-8.56%)
Feb 12, 2024
8.290
8.710
8.290
8.640
671,981
+0.36(+4.35%)
Feb 09, 2024
8.210
8.380
8.160
8.280
429,282
+0.10(+1.22%)
Feb 08, 2024
7.930
8.380
7.840
8.180
522,321
+0.32(+4.07%)
Feb 07, 2024
7.980
7.980
7.725
7.860
302,292
-0.08(-1.01%)
Feb 06, 2024
7.580
7.940
7.560
7.940
392,677
+0.31(+4.06%)
Feb 05, 2024
7.730
7.820
7.609
7.630
389,859
-0.25(-3.17%)
Feb 02, 2024
7.700
7.950
7.550
7.880
395,275
+0.07(+0.90%)
Feb 01, 2024
7.590
7.830
7.370
7.810
789,209
+0.26(+3.44%)
Jan 31, 2024
8.240
8.265
7.525
7.550
753,957
-0.72(-8.71%)
Jan 30, 2024
8.700
8.860
8.260
8.270
400,664
-0.49(-5.59%)
Jan 29, 2024
8.460
8.790
7.897
8.760
516,457
+0.28(+3.30%)
Jan 26, 2024
8.300
8.630
8.245
8.480
445,497
+0.26(+3.16%)
Jan 25, 2024
8.950
8.950
8.160
8.220
488,492
-0.46(-5.30%)
Jan 24, 2024
8.760
8.980
8.670
8.680
535,903
-0.08(-0.91%)
Jan 23, 2024
8.770
8.795
8.540
8.760
616,664
+0.14(+1.62%)
Jan 22, 2024
8.540
8.710
8.460
8.620
769,018
+0.35(+4.23%)
Jan 19, 2024
8.360
8.360
7.990
8.270
563,661
-0.04(-0.48%)
Jan 18, 2024
8.040
8.690
7.580
8.310
788,858
+0.36(+4.53%)
Jan 17, 2024
7.870
7.960
7.820
7.950
407,225
-0.07(-0.87%)
Jan 16, 2024
8.190
8.156
7.890
8.020
518,313
-0.19(-2.31%)
Jan 12, 2024
8.500
8.550
8.165
8.210
514,991
-0.13(-1.56%)
Jan 11, 2024
8.400
8.465
8.120
8.340
686,277
-0.14(-1.65%)
Jan 10, 2024
8.410
8.520
8.110
8.480
910,292
+0.03(+0.36%)
Jan 09, 2024
8.680
8.785
8.415
8.450
1,495,270
-0.45(-5.06%)
Jan 08, 2024
8.000
9.030
8.000
8.900
2,592,177
+0.83(+10.29%)
Jan 05, 2024
7.930
8.270
7.910
8.070
1,147,629
-0.09(-1.10%)
Jan 04, 2024
8.240
8.330
8.040
8.160
850,897
-0.04(-0.49%)
Jan 03, 2024
8.720
8.730
7.981
8.200
1,071,013
-0.67(-7.55%)
Jan 02, 2024
8.990
9.191
8.720
8.870
746,746
-0.25(-2.74%)
Dec 29, 2023
9.390
9.490
9.100
9.120
754,123
-0.33(-3.49%)
Dec 28, 2023
9.420
9.515
9.000
9.450
416,257
+0.02(+0.21%)
Dec 27, 2023
9.470
9.535
9.325
9.430
637,589
-0.06(-0.63%)
Dec 26, 2023
9.510
9.870
9.450
9.490
821,661
-0.02(-0.21%)
Dec 22, 2023
9.250
9.540
9.250
9.510
616,486
+0.29(+3.15%)
Dec 21, 2023
9.400
9.550
9.171
9.220
532,303
-0.11(-1.18%)
Dec 20, 2023
9.510
9.600
9.190
9.330
901,314
-0.17(-1.79%)
Dec 19, 2023
9.200
9.545
9.060
9.500
942,608
+0.29(+3.15%)
Dec 18, 2023
9.160
9.480
8.860
9.210
1,047,782
+0.13(+1.43%)
Dec 15, 2023
9.000
9.130
8.710
9.080
3,335,476
+0.16(+1.79%)
Dec 14, 2023
8.320
9.000
8.280
8.920
1,297,897
+0.90(+11.22%)
Dec 13, 2023
7.500
8.040
7.440
8.020
798,944
+0.47(+6.23%)
Dec 12, 2023
7.700
7.710
7.520
7.550
668,925
-0.14(-1.82%)
Dec 11, 2023
7.660
7.755
7.470
7.690
648,774
+0.03(+0.39%)
Dec 08, 2023
7.620
7.810
7.100
7.660
707,447
+0.00(+0.00%)
Dec 07, 2023
7.300
7.660
7.200
7.660
824,745
+0.34(+4.64%)
Dec 06, 2023
7.490
7.599
7.290
7.320
755,289
-0.10(-1.35%)
Dec 05, 2023
7.320
7.485
7.320
7.420
1,077,680
+0.06(+0.82%)
Dec 04, 2023
7.120
7.475
7.120
7.360
1,125,925
+0.19(+2.65%)
Dec 01, 2023
6.890
7.200
6.800
7.170
1,146,239
+0.23(+3.31%)
Nov 30, 2023
6.900
7.080
6.755
6.940
1,630,948
+0.08(+1.17%)
Nov 29, 2023
6.940
7.225
6.740
6.860
1,262,558
+0.00(+0.00%)
Nov 28, 2023
6.770
6.940
6.720
6.860
1,086,092
+0.06(+0.88%)
Nov 27, 2023
6.910
7.055
6.780
6.800
2,035,325
-0.19(-2.72%)
Nov 24, 2023
6.640
7.065
6.640
6.990
815,510
+0.29(+4.33%)
Nov 22, 2023
6.260
6.760
6.200
6.700
1,343,555
+0.51(+8.24%)
Nov 21, 2023
6.040
6.280
6.025
6.190
1,088,692
+0.11(+1.81%)
Nov 20, 2023
5.900
6.120
5.830
6.080
1,390,217
+0.10(+1.67%)
Nov 17, 2023
5.910
6.040
5.750
5.980
1,939,038
+0.11(+1.87%)
Nov 16, 2023
5.680
5.929
5.660
5.870
1,122,781
+0.16(+2.80%)
Nov 15, 2023
5.470
5.845
5.470
5.710
1,326,433
+0.24(+4.39%)
Nov 14, 2023
5.120
5.470
4.925
5.470
1,452,166
+0.51(+10.28%)
Nov 13, 2023
4.850
4.980
4.700
4.960
1,143,968
+0.06(+1.22%)
Nov 10, 2023
4.780
4.995
4.595
4.900
1,149,845
+0.12(+2.62%)
Nov 09, 2023
5.010
5.055
4.770
4.775
806,311
-0.22(-4.50%)
Nov 08, 2023
3.800
5.000
3.800
5.000
1,103,252
+0.55(+12.36%)
Nov 07, 2023
4.370
4.505
4.235
4.450
1,126,127
+0.09(+2.06%)
Nov 06, 2023
4.510
4.510
4.250
4.360
846,827
-0.03(-0.68%)
Nov 03, 2023
4.400
4.600
4.360
4.390
961,322
+0.10(+2.33%)
Nov 02, 2023
4.370
4.395
4.210
4.290
741,999
+0.07(+1.66%)
Nov 01, 2023
4.220
4.290
4.075
4.220
1,134,591
+0.01(+0.24%)
Oct 31, 2023
4.140
4.445
4.060
4.210
2,884,129
+0.11(+2.68%)
Oct 30, 2023
4.390
4.510
4.060
4.100
3,191,791
-0.23(-5.31%)
Oct 27, 2023
4.600
4.650
4.275
4.330
993,246
-0.27(-5.87%)
Oct 26, 2023
4.550
4.660
4.475
4.600
701,712
+0.10(+2.22%)
Oct 25, 2023
4.680
4.690
4.480
4.500
494,135
-0.25(-5.26%)
Oct 24, 2023
4.550
4.790
4.460
4.750
658,842
+0.13(+2.81%)
Oct 23, 2023
4.620
4.770
4.600
4.620
1,107,876
-0.04(-0.86%)
Oct 20, 2023
4.720
4.890
4.640
4.660
1,484,695
-0.07(-1.48%)
Oct 19, 2023
4.830
4.940
4.720
4.730
692,309
-0.11(-2.27%)
Oct 18, 2023
5.060
5.060
4.805
4.840
642,782
-0.29(-5.65%)
Oct 17, 2023
4.880
5.380
4.760
5.130
1,507,603
+0.31(+6.43%)
Oct 16, 2023
5.090
5.145
4.785
4.820
863,248
-0.20(-3.98%)
Oct 13, 2023
5.000
5.000
4.870
5.020
385,670
+0.05(+1.01%)
Oct 12, 2023
5.280
5.300
4.825
4.970
1,143,257
-0.40(-7.45%)
Oct 11, 2023
5.370
5.640
5.230
5.370
1,192,549
-0.03(-0.56%)
Oct 10, 2023
5.390
5.605
5.309
5.400
481,954
+0.03(+0.56%)
Oct 09, 2023
5.320
5.420
5.185
5.370
644,859
+0.01(+0.19%)
Oct 06, 2023
5.390
5.470
5.320
5.360
502,418
-0.08(-1.47%)
Oct 05, 2023
5.410
5.460
5.240
5.440
842,066
+0.01(+0.18%)
Oct 04, 2023
5.520
5.520
5.250
5.430
685,067
-0.12(-2.16%)
Oct 03, 2023
5.360
5.600
5.340
5.550
869,154
+0.15(+2.78%)
Oct 02, 2023
5.480
5.500
5.280
5.400
1,102,293
-0.12(-2.17%)
Sep 29, 2023
6.120
6.140
5.480
5.520
1,146,000
-0.54(-8.91%)
Sep 28, 2023
6.200
6.255
5.810
6.060
1,680,829
-0.12(-1.94%)
Sep 27, 2023
6.380
6.545
6.125
6.180
748,036
-0.16(-2.52%)
Sep 26, 2023
6.400
6.535
6.330
6.340
477,854
-0.09(-1.40%)
Sep 25, 2023
6.310
6.440
6.390
6.430
298,496
+0.05(+0.78%)
Sep 22, 2023
6.420
6.545
6.360
6.380
518,505
-0.02(-0.31%)
Sep 21, 2023
6.280
6.420
6.205
6.400
480,671
+0.07(+1.11%)
Sep 20, 2023
6.450
6.709
6.320
6.330
457,568
-0.09(-1.40%)
Sep 19, 2023
6.790
6.790
6.400
6.420
710,006
-0.27(-4.04%)
Sep 18, 2023
6.980
6.980
6.690
6.690
543,240
-0.31(-4.43%)
Sep 15, 2023
7.090
7.100
6.870
7.000
5,291,843
-0.06(-0.85%)
Sep 14, 2023
7.330
7.435
7.030
7.060
1,165,439
-0.20(-2.75%)
Sep 13, 2023
7.210
7.500
7.165
7.260
1,110,068
+0.04(+0.55%)
Sep 12, 2023
6.990
7.225
6.975
7.220
735,564
+0.22(+3.14%)
Sep 11, 2023
6.880
7.075
6.880
7.000
1,116,843
+0.13(+1.89%)
Sep 08, 2023
6.880
7.005
6.820
6.870
865,372
+0.00(+0.00%)
Sep 07, 2023
6.850
6.945
6.730
6.870
957,141
-0.02(-0.29%)
Sep 06, 2023
7.050
7.325
6.870
6.890
743,473
-0.12(-1.71%)
Sep 05, 2023
7.680
7.680
6.910
7.010
1,720,752
-0.72(-9.31%)
Sep 01, 2023
7.700
7.950
7.670
7.730
1,269,475
+0.13(+1.71%)
Aug 31, 2023
7.670
7.808
7.570
7.600
1,489,399
-0.02(-0.26%)
Aug 30, 2023
7.720
7.808
7.510
7.620
1,088,312
-0.04(-0.52%)
Aug 29, 2023
7.430
7.795
7.380
7.660
739,756
+0.21(+2.82%)
Aug 28, 2023
7.630
7.800
7.390
7.450
709,570
-0.20(-2.61%)
Aug 25, 2023
7.600
7.835
7.525
7.650
678,256
+0.07(+0.92%)
Aug 24, 2023
7.900
8.010
7.570
7.580
652,452
-0.35(-4.41%)
Aug 23, 2023
8.070
8.115
7.860
7.930
700,137
-0.11(-1.37%)
Aug 22, 2023
8.090
8.210
7.970
8.040
557,166
+0.00(+0.00%)
Aug 21, 2023
8.280
8.370
7.820
8.040
651,824
-0.42(-4.96%)
Aug 18, 2023
8.400
8.575
8.330
8.460
707,739
-0.04(-0.47%)
Aug 17, 2023
8.340
8.630
8.340
8.500
569,086
+0.14(+1.74%)
Aug 16, 2023
8.660
8.750
8.335
8.355
884,313
-0.36(-4.08%)
Aug 15, 2023
8.920
8.960
8.665
8.710
750,593
-0.21(-2.35%)
Aug 14, 2023
9.370
9.370
8.810
8.920
671,142
-0.47(-5.01%)
Aug 11, 2023
9.010
9.390
9.010
9.390
556,653
+0.29(+3.19%)
Aug 10, 2023
8.990
9.380
8.920
9.100
620,551
+0.11(+1.22%)
Aug 09, 2023
8.900
9.270
8.710
8.990
795,694
+0.07(+0.78%)
Aug 08, 2023
9.090
9.190
8.700
8.920
1,583,785
-0.25(-2.73%)
Aug 07, 2023
9.080
9.190
8.810
9.170
647,267
+0.08(+0.88%)
Aug 04, 2023
8.920
9.240
8.895
9.090
473,854
+0.20(+2.25%)
Aug 03, 2023
8.900
8.920
8.710
8.890
362,520
-0.04(-0.45%)
Aug 02, 2023
8.790
8.950
8.700
8.930
375,778
+0.03(+0.34%)
Aug 01, 2023
8.930
9.100
8.770
8.900
653,941
-0.06(-0.67%)
Jul 31, 2023
9.020
9.090
8.950
8.960
927,744
-0.03(-0.33%)
Jul 28, 2023
8.920
9.110
8.850
8.990
604,035
+0.09(+1.01%)
Jul 27, 2023
9.080
9.200
8.745
8.900
508,686
-0.10(-1.11%)
Jul 26, 2023
9.130
9.160
8.830
9.000
840,337
-0.21(-2.28%)
Jul 25, 2023
9.150
9.400
9.150
9.210
1,063,488
+0.01(+0.11%)
Jul 24, 2023
8.900
9.340
8.890
9.200
637,929
+0.30(+3.37%)
Jul 21, 2023
8.910
8.970
8.650
8.900
536,851
+0.03(+0.34%)
Jul 20, 2023
8.800
9.030
8.760
8.870
520,504
+0.08(+0.91%)
Jul 19, 2023
8.900
8.935
8.630
8.790
834,397
-0.21(-2.33%)
Jul 18, 2023
8.980
9.160
8.965
9.000
964,949
+0.00(+0.00%)
Jul 17, 2023
9.030
9.160
8.965
9.000
1,218,395
-0.01(-0.11%)
Jul 14, 2023
9.070
9.150
8.860
9.010
818,902
-0.13(-1.42%)
Jul 13, 2023
9.520
9.520
8.960
9.140
718,512
-0.36(-3.79%)
Jul 12, 2023
9.150
9.580
9.060
9.500
723,664
+0.50(+5.56%)
Jul 11, 2023
8.860
9.020
8.765
9.000
442,754
+0.14(+1.58%)
Jul 10, 2023
8.450
8.915
8.400
8.860
467,445
+0.37(+4.36%)
Jul 07, 2023
8.320
8.570
8.320
8.490
373,456
+0.20(+2.41%)
Jul 06, 2023
8.280
8.330
8.140
8.290
477,129
-0.11(-1.31%)
Jul 05, 2023
8.280
8.490
8.220
8.400
397,097
+0.13(+1.57%)
Jul 03, 2023
8.410
8.600
8.080
8.270
423,427
-0.27(-3.16%)
Jun 30, 2023
8.320
8.600
8.320
8.540
897,771
+0.33(+4.02%)
Jun 29, 2023
8.040
8.220
8.030
8.210
1,169,095
+0.12(+1.48%)
Jun 28, 2023
7.890
8.150
7.730
8.090
562,361
+0.17(+2.15%)
Jun 27, 2023
8.010
8.100
7.860
7.920
799,828
-0.08(-1.00%)
Jun 26, 2023
8.050
8.070
7.885
8.000
464,241
-0.03(-0.37%)
Jun 23, 2023
8.060
8.205
7.990
8.030
1,925,962
-0.15(-1.83%)
Jun 22, 2023
8.330
8.330
8.015
8.180
633,307
-0.09(-1.09%)
Jun 21, 2023
8.260
8.310
8.110
8.270
858,575
-0.07(-0.84%)
Jun 20, 2023
8.250
8.360
8.015
8.340
944,799
-0.01(-0.12%)
Jun 16, 2023
8.820
8.820
8.250
8.350
1,606,246
-0.33(-3.75%)
Jun 15, 2023
8.320
8.740
8.300
8.675
949,445
+0.29(+3.52%)
Jun 14, 2023
8.740
8.870
8.220
8.380
977,970
-0.28(-3.23%)
Jun 13, 2023
8.610
8.840
8.540
8.660
732,770
+0.03(+0.35%)
Jun 12, 2023
8.210
8.860
8.210
8.630
1,263,801
+0.53(+6.54%)
Jun 09, 2023
8.020
8.190
7.925
8.100
475,779
+0.08(+1.06%)
Jun 08, 2023
8.200
8.270
8.000
8.015
459,472
-0.23(-2.85%)
Jun 07, 2023
8.210
8.400
8.074
8.250
642,981
+0.09(+1.10%)
Jun 06, 2023
7.920
8.225
7.900
8.160
579,687
+0.26(+3.29%)
Jun 05, 2023
8.000
8.040
7.730
7.900
527,909
-0.17(-2.11%)
Jun 02, 2023
8.290
8.360
7.980
8.070
605,533
-0.12(-1.47%)
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.