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
Savara Inc
(NQ:
SVRA
)
4.480
-0.240 (-5.08%)
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
4.750
4.820
4.450
4.480
827,427
-0.24(-5.08%)
May 16, 2024
4.770
4.840
4.700
4.720
457,624
-0.11(-2.28%)
May 15, 2024
4.870
4.980
4.820
4.830
669,287
+0.02(+0.42%)
May 14, 2024
4.610
4.855
4.610
4.810
685,328
+0.22(+4.79%)
May 13, 2024
4.640
4.745
4.580
4.590
699,764
-0.07(-1.40%)
May 10, 2024
4.910
5.000
4.562
4.655
980,090
-0.42(-8.19%)
May 09, 2024
4.990
5.095
4.955
5.070
587,837
+0.08(+1.60%)
May 08, 2024
5.190
5.265
4.845
4.990
1,452,468
-0.27(-5.13%)
May 07, 2024
4.950
5.310
4.930
5.260
1,132,734
+0.31(+6.26%)
May 06, 2024
4.740
4.950
4.730
4.950
878,656
+0.25(+5.21%)
May 03, 2024
4.780
4.810
4.655
4.705
630,574
+0.03(+0.53%)
May 02, 2024
4.980
5.000
4.605
4.680
1,406,947
-0.27(-5.45%)
May 01, 2024
4.680
5.155
4.580
4.950
2,608,643
+0.37(+8.08%)
Apr 30, 2024
4.570
4.688
4.520
4.580
591,994
-0.03(-0.65%)
Apr 29, 2024
4.440
4.660
4.440
4.610
541,046
+0.20(+4.54%)
Apr 26, 2024
4.480
4.510
4.365
4.410
411,698
-0.04(-0.90%)
Apr 25, 2024
4.210
4.460
4.060
4.450
1,253,457
+0.21(+4.95%)
Apr 24, 2024
4.660
4.720
4.240
4.240
1,002,259
-0.45(-9.59%)
Apr 23, 2024
4.680
4.780
4.630
4.690
495,625
-0.01(-0.21%)
Apr 22, 2024
4.890
5.010
4.690
4.700
684,884
-0.11(-2.29%)
Apr 19, 2024
4.750
4.825
4.630
4.810
875,821
+0.02(+0.42%)
Apr 18, 2024
4.950
5.005
4.790
4.790
1,204,824
-0.17(-3.43%)
Apr 17, 2024
5.160
5.200
4.920
4.960
2,063,513
-0.20(-3.88%)
Apr 16, 2024
5.000
5.300
4.914
5.160
2,143,934
+0.12(+2.38%)
Apr 15, 2024
5.010
5.145
4.885
5.040
1,857,117
-0.03(-0.59%)
Apr 12, 2024
5.310
5.330
4.990
5.070
1,175,079
-0.27(-5.06%)
Apr 11, 2024
4.770
5.340
4.770
5.340
1,675,568
+0.60(+12.66%)
Apr 10, 2024
4.720
4.805
4.680
4.740
543,957
-0.16(-3.27%)
Apr 09, 2024
4.740
4.925
4.640
4.900
380,559
+0.22(+4.70%)
Apr 08, 2024
4.790
4.790
4.665
4.680
355,139
-0.10(-2.09%)
Apr 05, 2024
4.590
4.820
4.520
4.780
376,038
+0.17(+3.69%)
Apr 04, 2024
4.810
4.850
4.590
4.610
378,191
-0.18(-3.76%)
Apr 03, 2024
4.650
4.820
4.600
4.790
371,549
+0.12(+2.57%)
Apr 02, 2024
4.800
4.800
4.620
4.670
383,626
-0.17(-3.51%)
Apr 01, 2024
5.000
5.000
4.800
4.840
632,456
-0.14(-2.81%)
Mar 28, 2024
4.880
4.995
4.950
4.980
904,349
+0.13(+2.68%)
Mar 27, 2024
4.960
4.970
4.830
4.850
356,280
-0.06(-1.22%)
Mar 26, 2024
4.870
4.930
4.830
4.910
647,209
+0.09(+1.87%)
Mar 25, 2024
4.810
4.905
4.760
4.820
447,221
+0.02(+0.42%)
Mar 22, 2024
4.910
4.910
4.790
4.800
557,186
-0.09(-1.84%)
Mar 21, 2024
4.920
4.985
4.880
4.890
365,840
+0.00(+0.00%)
Mar 20, 2024
4.860
4.920
4.725
4.890
454,158
+0.03(+0.62%)
Mar 19, 2024
4.710
4.890
4.630
4.860
520,242
+0.15(+3.18%)
Mar 18, 2024
4.710
4.740
4.520
4.710
614,915
+0.00(+0.00%)
Mar 15, 2024
4.620
4.790
4.610
4.710
834,665
+0.05(+1.07%)
Mar 14, 2024
4.870
4.885
4.620
4.660
597,313
-0.23(-4.70%)
Mar 13, 2024
4.930
5.000
4.875
4.890
461,501
-0.03(-0.61%)
Mar 12, 2024
4.900
4.955
4.780
4.920
609,631
+0.01(+0.20%)
Mar 11, 2024
5.290
5.300
4.895
4.910
897,345
-0.39(-7.36%)
Mar 08, 2024
5.470
5.590
5.130
5.300
1,213,503
-0.29(-5.19%)
Mar 07, 2024
5.490
5.605
5.350
5.590
750,662
+0.17(+3.14%)
Mar 06, 2024
5.450
5.475
5.330
5.420
510,458
-0.01(-0.18%)
Mar 05, 2024
5.580
5.700
5.430
5.430
980,296
-0.08(-1.45%)
Mar 04, 2024
5.260
5.570
5.260
5.510
1,489,647
+0.35(+6.78%)
Mar 01, 2024
5.080
5.250
5.070
5.160
1,137,375
+0.11(+2.18%)
Feb 29, 2024
5.190
5.200
5.010
5.050
1,925,450
-0.04(-0.79%)
Feb 28, 2024
5.260
5.310
5.030
5.090
734,725
-0.21(-3.96%)
Feb 27, 2024
5.280
5.400
5.155
5.300
583,322
+0.08(+1.53%)
Feb 26, 2024
5.080
5.440
5.070
5.220
946,095
+0.10(+1.95%)
Feb 23, 2024
4.920
5.130
4.890
5.120
954,283
+0.21(+4.28%)
Feb 22, 2024
4.800
4.990
4.800
4.910
747,142
+0.11(+2.29%)
Feb 21, 2024
4.780
4.820
4.700
4.800
595,994
-0.02(-0.41%)
Feb 20, 2024
4.900
4.990
4.730
4.820
803,541
-0.15(-3.02%)
Feb 16, 2024
5.000
5.000
4.910
4.970
821,040
+0.00(+0.00%)
Feb 15, 2024
5.000
5.050
4.900
4.970
1,897,261
-0.03(-0.60%)
Feb 14, 2024
4.880
5.035
4.790
5.000
1,896,309
+0.22(+4.60%)
Feb 13, 2024
4.830
4.970
4.720
4.780
995,662
-0.22(-4.40%)
Feb 12, 2024
4.920
5.090
4.860
5.000
1,068,305
+0.12(+2.46%)
Feb 09, 2024
4.810
4.950
4.785
4.880
727,332
+0.11(+2.31%)
Feb 08, 2024
4.710
4.806
4.680
4.770
720,828
+0.04(+0.85%)
Feb 07, 2024
4.760
4.830
4.690
4.730
715,413
-0.07(-1.46%)
Feb 06, 2024
4.690
4.800
4.630
4.800
349,730
+0.09(+1.91%)
Feb 05, 2024
4.800
4.810
4.570
4.710
584,232
-0.14(-2.89%)
Feb 02, 2024
4.990
5.099
4.835
4.850
543,570
-0.21(-4.15%)
Feb 01, 2024
5.030
5.140
4.900
5.060
1,092,062
+0.12(+2.43%)
Jan 31, 2024
5.040
5.155
4.930
4.940
574,249
-0.11(-2.18%)
Jan 30, 2024
5.010
5.290
5.000
5.050
760,356
+0.06(+1.20%)
Jan 29, 2024
4.800
4.990
4.720
4.990
876,310
+0.19(+3.96%)
Jan 26, 2024
4.990
5.010
4.785
4.800
478,292
-0.18(-3.61%)
Jan 25, 2024
5.040
5.135
4.955
4.980
818,249
+0.04(+0.81%)
Jan 24, 2024
5.100
5.279
4.910
4.940
1,438,595
-0.11(-2.18%)
Jan 23, 2024
4.690
5.088
4.690
5.050
2,262,371
+0.44(+9.54%)
Jan 22, 2024
4.430
4.610
4.410
4.610
443,651
+0.20(+4.54%)
Jan 19, 2024
4.270
4.415
4.240
4.410
541,482
+0.14(+3.28%)
Jan 18, 2024
4.460
4.470
4.240
4.270
356,272
-0.14(-3.17%)
Jan 17, 2024
4.170
4.410
4.132
4.410
776,223
+0.15(+3.52%)
Jan 16, 2024
4.280
4.280
4.115
4.260
783,052
-0.01(-0.23%)
Jan 12, 2024
4.230
4.290
4.190
4.270
513,349
+0.08(+1.91%)
Jan 11, 2024
4.270
4.300
4.150
4.190
317,105
-0.11(-2.56%)
Jan 10, 2024
4.260
4.340
4.225
4.300
463,569
+0.02(+0.47%)
Jan 09, 2024
4.300
4.360
4.230
4.280
720,031
-0.23(-5.10%)
Jan 08, 2024
4.200
4.590
4.160
4.510
737,736
+0.16(+3.68%)
Jan 05, 2024
4.360
4.405
4.160
4.350
1,311,995
+0.00(+0.00%)
Jan 04, 2024
4.360
4.460
4.300
4.350
968,282
-0.02(-0.46%)
Jan 03, 2024
4.370
4.405
4.245
4.370
767,151
+0.00(+0.00%)
Jan 02, 2024
4.660
4.660
4.230
4.370
1,352,281
-0.33(-7.02%)
Dec 29, 2023
4.810
4.810
4.680
4.700
508,980
-0.12(-2.49%)
Dec 28, 2023
4.770
4.820
4.670
4.820
728,486
+0.02(+0.42%)
Dec 27, 2023
4.810
4.900
4.720
4.800
413,336
+0.02(+0.42%)
Dec 26, 2023
4.970
4.970
4.740
4.780
648,293
-0.12(-2.45%)
Dec 22, 2023
4.700
4.900
4.690
4.900
1,550,282
+0.21(+4.48%)
Dec 21, 2023
4.560
4.700
4.560
4.690
549,559
+0.17(+3.76%)
Dec 20, 2023
4.660
4.735
4.510
4.520
542,041
-0.17(-3.62%)
Dec 19, 2023
4.600
4.730
4.580
4.690
860,221
+0.09(+1.96%)
Dec 18, 2023
4.500
4.660
4.400
4.600
3,007,941
+0.10(+2.22%)
Dec 15, 2023
4.500
4.505
4.365
4.500
2,030,996
+0.05(+1.12%)
Dec 14, 2023
4.400
4.500
4.290
4.450
1,374,042
+0.09(+2.06%)
Dec 13, 2023
4.230
4.390
4.230
4.360
1,710,375
+0.14(+3.32%)
Dec 12, 2023
4.140
4.270
4.100
4.220
1,189,971
+0.09(+2.18%)
Dec 11, 2023
4.130
4.185
3.990
4.130
830,477
-0.03(-0.72%)
Dec 08, 2023
4.020
4.270
3.980
4.160
1,813,491
+0.14(+3.48%)
Dec 07, 2023
3.880
4.110
3.850
4.020
2,802,753
+0.13(+3.34%)
Dec 06, 2023
3.930
3.950
3.850
3.890
611,628
-0.01(-0.26%)
Dec 05, 2023
3.850
3.960
3.810
3.900
658,581
-0.00(-0.13%)
Dec 04, 2023
3.910
3.990
3.785
3.905
790,934
+0.00(+0.13%)
Dec 01, 2023
3.850
3.950
3.720
3.900
653,366
+0.05(+1.30%)
Nov 30, 2023
3.820
3.980
3.730
3.850
2,210,879
+0.06(+1.58%)
Nov 29, 2023
3.620
3.805
3.620
3.790
2,169,983
+0.19(+5.28%)
Nov 28, 2023
3.750
3.750
3.590
3.600
265,719
-0.16(-4.26%)
Nov 27, 2023
3.780
3.815
3.760
3.760
511,674
-0.04(-1.05%)
Nov 24, 2023
3.630
3.810
3.630
3.800
371,689
+0.17(+4.68%)
Nov 22, 2023
3.770
3.835
3.620
3.630
194,435
-0.10(-2.68%)
Nov 21, 2023
3.720
3.850
3.720
3.730
363,211
-0.02(-0.53%)
Nov 20, 2023
3.730
3.810
3.690
3.750
329,579
+0.02(+0.54%)
Nov 17, 2023
3.660
3.770
3.635
3.730
496,380
+0.12(+3.47%)
Nov 16, 2023
3.630
3.680
3.575
3.605
271,700
-0.06(-1.50%)
Nov 15, 2023
3.680
3.760
3.635
3.660
397,010
-0.02(-0.54%)
Nov 14, 2023
3.600
3.695
3.440
3.680
1,415,569
+0.22(+6.36%)
Nov 13, 2023
3.470
3.470
3.315
3.460
463,269
-0.01(-0.29%)
Nov 10, 2023
3.650
3.655
3.115
3.470
478,389
+0.06(+1.76%)
Nov 09, 2023
3.770
3.770
3.410
3.410
472,668
-0.29(-7.84%)
Nov 08, 2023
3.750
3.870
3.640
3.700
379,412
-0.05(-1.33%)
Nov 07, 2023
3.730
3.805
3.720
3.750
450,553
+0.09(+2.46%)
Nov 06, 2023
3.780
3.780
3.600
3.660
173,951
-0.13(-3.43%)
Nov 03, 2023
3.670
3.820
3.630
3.790
409,522
+0.19(+5.28%)
Nov 02, 2023
3.680
3.710
3.530
3.600
234,580
-0.05(-1.37%)
Nov 01, 2023
3.640
3.750
3.585
3.650
1,244,881
-0.01(-0.27%)
Oct 31, 2023
3.650
3.715
3.560
3.660
245,838
-0.01(-0.27%)
Oct 30, 2023
3.500
3.700
3.500
3.670
236,890
+0.21(+6.07%)
Oct 27, 2023
3.500
3.500
3.380
3.460
250,497
-0.05(-1.42%)
Oct 26, 2023
3.290
3.555
3.250
3.510
367,348
+0.24(+7.34%)
Oct 25, 2023
3.250
3.345
3.245
3.270
187,335
+0.00(+0.00%)
Oct 24, 2023
3.180
3.320
3.180
3.270
219,586
+0.09(+2.83%)
Oct 23, 2023
3.170
3.220
3.130
3.180
155,541
-0.06(-1.85%)
Oct 20, 2023
3.270
3.340
3.210
3.240
281,505
+0.05(+1.57%)
Oct 19, 2023
3.320
3.340
3.180
3.190
225,962
-0.15(-4.49%)
Oct 18, 2023
3.450
3.450
3.320
3.340
173,812
-0.15(-4.30%)
Oct 17, 2023
3.440
3.600
3.440
3.490
362,655
-0.02(-0.57%)
Oct 16, 2023
3.340
3.510
3.290
3.510
434,774
+0.24(+7.34%)
Oct 13, 2023
3.250
3.320
3.211
3.270
262,998
+0.00(+0.00%)
Oct 12, 2023
3.510
3.510
3.230
3.270
444,742
-0.18(-5.22%)
Oct 11, 2023
3.650
3.700
3.410
3.450
248,743
-0.20(-5.48%)
Oct 10, 2023
3.690
3.700
3.645
3.650
295,354
-0.02(-0.54%)
Oct 09, 2023
3.730
3.750
3.630
3.670
175,749
-0.09(-2.39%)
Oct 06, 2023
3.770
3.810
3.680
3.760
243,273
-0.01(-0.27%)
Oct 05, 2023
3.630
3.810
3.560
3.770
369,501
+0.12(+3.29%)
Oct 04, 2023
3.610
3.670
3.550
3.650
277,512
+0.03(+0.83%)
Oct 03, 2023
3.550
3.650
3.450
3.620
503,654
+0.06(+1.69%)
Oct 02, 2023
3.760
3.760
3.535
3.560
394,837
-0.22(-5.82%)
Sep 29, 2023
3.800
3.800
3.660
3.780
328,430
+0.00(+0.00%)
Sep 28, 2023
3.720
3.810
3.680
3.780
385,247
+0.06(+1.61%)
Sep 27, 2023
3.700
3.775
3.700
3.720
313,913
+0.02(+0.54%)
Sep 26, 2023
3.700
3.770
3.650
3.700
494,655
-0.04(-1.07%)
Sep 25, 2023
3.750
3.755
3.720
3.740
485,291
-0.04(-1.06%)
Sep 22, 2023
3.850
3.909
3.780
3.780
334,807
-0.06(-1.56%)
Sep 21, 2023
3.740
3.870
3.730
3.840
429,425
+0.07(+1.86%)
Sep 20, 2023
3.860
3.940
3.750
3.770
482,955
-0.07(-1.82%)
Sep 19, 2023
3.840
3.850
3.770
3.840
456,512
+0.03(+0.79%)
Sep 18, 2023
3.700
3.860
3.686
3.810
2,174,962
+0.13(+3.53%)
Sep 15, 2023
3.680
3.700
3.545
3.680
3,047,208
+0.00(+0.00%)
Sep 14, 2023
3.680
3.715
3.590
3.680
421,874
+0.01(+0.27%)
Sep 13, 2023
3.770
3.785
3.650
3.670
419,930
-0.08(-2.13%)
Sep 12, 2023
3.790
3.830
3.710
3.750
282,855
-0.06(-1.57%)
Sep 11, 2023
3.700
3.830
3.690
3.810
391,133
+0.12(+3.25%)
Sep 08, 2023
3.770
3.825
3.650
3.690
370,608
-0.11(-2.89%)
Sep 07, 2023
3.780
3.850
3.730
3.800
588,170
+0.02(+0.53%)
Sep 06, 2023
3.670
3.850
3.655
3.780
1,337,908
+0.11(+3.00%)
Sep 05, 2023
3.830
3.850
3.630
3.670
419,429
-0.17(-4.43%)
Sep 01, 2023
3.640
3.850
3.640
3.840
560,847
+0.22(+6.08%)
Aug 31, 2023
3.740
3.810
3.620
3.620
238,097
-0.13(-3.47%)
Aug 30, 2023
3.730
3.795
3.700
3.750
170,765
+0.00(+0.00%)
Aug 29, 2023
3.710
3.810
3.695
3.750
181,350
+0.05(+1.35%)
Aug 28, 2023
3.660
3.710
3.610
3.700
225,279
+0.03(+0.82%)
Aug 25, 2023
3.680
3.720
3.620
3.670
185,741
+0.01(+0.27%)
Aug 24, 2023
3.800
3.800
3.650
3.660
197,662
-0.15(-3.94%)
Aug 23, 2023
3.780
3.860
3.730
3.810
306,637
+0.02(+0.53%)
Aug 22, 2023
3.750
3.845
3.713
3.790
271,968
+0.04(+1.07%)
Aug 21, 2023
3.540
3.785
3.540
3.750
375,351
+0.21(+5.93%)
Aug 18, 2023
3.410
3.580
3.400
3.540
289,306
+0.10(+2.91%)
Aug 17, 2023
3.550
3.610
3.390
3.440
446,279
-0.11(-3.10%)
Aug 16, 2023
3.870
3.880
3.525
3.550
591,034
-0.31(-8.03%)
Aug 15, 2023
3.820
3.940
3.810
3.860
331,367
+0.04(+1.05%)
Aug 14, 2023
3.970
3.970
3.750
3.820
480,928
-0.06(-1.55%)
Aug 11, 2023
3.900
4.210
3.830
3.880
851,636
+0.04(+1.04%)
Aug 10, 2023
3.750
3.950
3.690
3.840
889,060
+0.12(+3.23%)
Aug 09, 2023
3.680
3.740
3.635
3.720
259,914
+0.01(+0.27%)
Aug 08, 2023
3.600
3.730
3.590
3.710
593,165
+0.05(+1.37%)
Aug 07, 2023
3.590
3.675
3.560
3.660
294,076
+0.07(+1.95%)
Aug 04, 2023
3.460
3.616
3.460
3.590
617,394
+0.02(+0.56%)
Aug 03, 2023
3.530
3.630
3.467
3.570
236,188
+0.04(+1.13%)
Aug 02, 2023
3.540
3.570
3.490
3.530
420,837
-0.04(-1.12%)
Aug 01, 2023
3.550
3.650
3.475
3.570
652,511
-0.01(-0.28%)
Jul 31, 2023
3.430
3.580
3.420
3.580
256,438
+0.15(+4.37%)
Jul 28, 2023
3.350
3.460
3.300
3.430
425,769
+0.15(+4.57%)
Jul 27, 2023
3.320
3.340
3.120
3.280
495,930
-0.02(-0.61%)
Jul 26, 2023
3.250
3.400
3.240
3.300
461,166
+0.05(+1.54%)
Jul 25, 2023
3.410
3.460
3.250
3.250
291,081
-0.18(-5.25%)
Jul 24, 2023
3.500
3.570
3.400
3.430
582,664
+0.00(+0.00%)
Jul 21, 2023
3.520
3.520
3.380
3.430
370,285
-0.05(-1.44%)
Jul 20, 2023
3.440
3.830
3.360
3.480
966,930
+0.24(+7.41%)
Jul 19, 2023
3.250
3.430
3.190
3.240
933,927
-0.01(-0.31%)
Jul 18, 2023
3.130
3.315
3.111
3.250
262,798
+0.11(+3.50%)
Jul 17, 2023
3.120
3.220
3.070
3.140
431,861
+0.06(+1.95%)
Jul 14, 2023
3.210
3.260
3.010
3.080
428,233
-0.15(-4.79%)
Jul 13, 2023
3.200
3.445
3.100
3.235
1,458,431
+0.26(+8.92%)
Jul 12, 2023
3.010
3.045
2.970
2.970
458,672
+0.00(+0.00%)
Jul 11, 2023
3.180
3.210
2.930
2.970
432,523
-0.21(-6.60%)
Jul 10, 2023
3.120
3.190
3.060
3.180
411,441
+0.05(+1.60%)
Jul 07, 2023
3.040
3.145
3.020
3.130
336,897
+0.12(+3.99%)
Jul 06, 2023
3.120
3.120
2.940
3.010
316,230
-0.12(-3.83%)
Jul 05, 2023
3.160
3.199
3.070
3.130
306,215
-0.04(-1.26%)
Jul 03, 2023
3.200
3.320
3.050
3.170
300,606
-0.02(-0.78%)
Jun 30, 2023
2.780
3.300
2.755
3.195
1,261,228
+0.49(+18.33%)
Jun 29, 2023
2.750
2.780
2.630
2.700
305,760
-0.01(-0.37%)
Jun 28, 2023
2.720
2.725
2.630
2.710
275,777
+0.03(+1.12%)
Jun 27, 2023
2.720
2.740
2.600
2.680
401,352
+0.03(+1.13%)
Jun 26, 2023
2.880
2.935
2.610
2.650
682,814
-0.21(-7.34%)
Jun 23, 2023
2.900
2.945
2.780
2.860
9,470,787
-0.06(-2.05%)
Jun 22, 2023
3.050
3.070
2.910
2.920
413,331
-0.13(-4.26%)
Jun 21, 2023
3.050
3.190
2.940
3.050
400,815
-0.05(-1.61%)
Jun 20, 2023
3.060
3.190
2.870
3.100
528,239
+0.03(+0.98%)
Jun 16, 2023
3.170
3.240
2.870
3.070
1,045,389
-0.11(-3.46%)
Jun 15, 2023
3.200
3.305
3.160
3.180
730,057
-0.02(-0.63%)
Jun 14, 2023
3.290
3.360
3.200
3.200
330,118
-0.04(-1.23%)
Jun 13, 2023
3.080
3.310
3.060
3.240
609,353
+0.16(+5.19%)
Jun 12, 2023
3.180
3.400
2.950
3.080
873,575
-0.15(-4.64%)
Jun 09, 2023
2.930
3.250
2.900
3.230
2,187,870
+0.28(+9.49%)
Jun 08, 2023
3.000
3.030
2.910
2.950
324,644
-0.05(-1.67%)
Jun 07, 2023
2.970
3.000
2.860
3.000
388,685
+0.06(+2.04%)
Jun 06, 2023
2.880
3.030
2.875
2.940
448,917
+0.08(+2.80%)
Jun 05, 2023
2.900
2.966
2.810
2.860
329,081
-0.04(-1.38%)
Jun 02, 2023
2.930
2.960
2.810
2.900
363,493
-0.03(-1.02%)
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.