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
Avrobio Inc
(NQ:
AVRO
)
1.390
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 17, 2024
1.380
1.410
1.330
1.390
548,745
+0.00(+0.00%)
May 16, 2024
1.370
1.390
1.320
1.390
170,871
+0.02(+1.46%)
May 15, 2024
1.320
1.375
1.240
1.370
584,067
+0.08(+6.20%)
May 14, 2024
1.340
1.340
1.260
1.290
562,063
-0.06(-4.44%)
May 13, 2024
1.230
1.367
1.220
1.350
861,647
+0.12(+9.76%)
May 10, 2024
1.250
1.260
1.220
1.230
242,727
-0.02(-1.60%)
May 09, 2024
1.260
1.270
1.240
1.250
30,702
-0.01(-0.79%)
May 08, 2024
1.230
1.260
1.225
1.260
146,294
+0.01(+0.80%)
May 07, 2024
1.250
1.270
1.230
1.250
225,286
+0.01(+0.81%)
May 06, 2024
1.250
1.250
1.210
1.240
156,514
+0.02(+1.64%)
May 03, 2024
1.230
1.240
1.180
1.220
202,097
-0.01(-0.81%)
May 02, 2024
1.220
1.250
1.210
1.230
473,070
+0.01(+0.82%)
May 01, 2024
1.210
1.220
1.171
1.220
398,885
+0.03(+2.52%)
Apr 30, 2024
1.200
1.220
1.190
1.190
470,501
+0.00(+0.00%)
Apr 29, 2024
1.200
1.210
1.180
1.190
142,738
-0.02(-1.65%)
Apr 26, 2024
1.180
1.220
1.175
1.210
204,967
+0.02(+2.11%)
Apr 25, 2024
1.200
1.200
1.170
1.185
95,454
-0.00(-0.42%)
Apr 24, 2024
1.190
1.210
1.185
1.190
354,003
-0.02(-1.65%)
Apr 23, 2024
1.200
1.230
1.180
1.210
53,884
+0.01(+0.83%)
Apr 22, 2024
1.180
1.220
1.180
1.200
52,538
+0.00(+0.00%)
Apr 19, 2024
1.227
1.230
1.195
1.200
39,507
-0.04(-3.23%)
Apr 18, 2024
1.240
1.260
1.220
1.240
36,535
+0.02(+1.64%)
Apr 17, 2024
1.250
1.265
1.200
1.220
203,387
-0.04(-3.17%)
Apr 16, 2024
1.250
1.270
1.240
1.260
183,989
+0.00(+0.00%)
Apr 15, 2024
1.280
1.280
1.242
1.260
203,318
-0.01(-0.79%)
Apr 12, 2024
1.240
1.290
1.240
1.270
56,543
+0.00(+0.00%)
Apr 11, 2024
1.250
1.290
1.250
1.270
140,913
+0.02(+1.60%)
Apr 10, 2024
1.260
1.270
1.240
1.250
81,039
-0.01(-0.79%)
Apr 09, 2024
1.260
1.280
1.240
1.260
92,323
+0.00(+0.00%)
Apr 08, 2024
1.260
1.270
1.230
1.260
107,823
-0.01(-0.79%)
Apr 05, 2024
1.310
1.310
1.250
1.270
83,205
-0.04(-3.05%)
Apr 04, 2024
1.300
1.310
1.270
1.310
160,282
+0.01(+0.77%)
Apr 03, 2024
1.260
1.310
1.255
1.300
155,865
+0.02(+1.56%)
Apr 02, 2024
1.250
1.290
1.220
1.280
135,543
+0.00(+0.00%)
Apr 01, 2024
1.280
1.300
1.260
1.280
59,242
+0.00(+0.00%)
Mar 28, 2024
1.260
1.300
1.250
1.280
104,197
+0.02(+1.59%)
Mar 27, 2024
1.250
1.265
1.220
1.260
423,615
+0.00(+0.00%)
Mar 26, 2024
1.250
1.270
1.220
1.260
69,151
+0.04(+3.28%)
Mar 25, 2024
1.210
1.250
1.150
1.220
812,323
-0.06(-4.69%)
Mar 22, 2024
1.250
1.290
1.230
1.280
46,202
+0.03(+2.40%)
Mar 21, 2024
1.260
1.280
1.230
1.250
77,122
-0.03(-2.34%)
Mar 20, 2024
1.260
1.290
1.240
1.280
183,970
+0.02(+1.59%)
Mar 19, 2024
1.290
1.295
1.250
1.260
60,161
-0.03(-2.33%)
Mar 18, 2024
1.280
1.300
1.270
1.290
301,725
-0.01(-0.77%)
Mar 15, 2024
1.250
1.305
1.200
1.300
493,543
+0.03(+2.36%)
Mar 14, 2024
1.270
1.288
1.250
1.270
119,358
-0.02(-1.55%)
Mar 13, 2024
1.270
1.300
1.250
1.290
176,659
+0.01(+0.78%)
Mar 12, 2024
1.320
1.320
1.270
1.280
112,495
-0.02(-1.54%)
Mar 11, 2024
1.260
1.320
1.260
1.300
165,003
-0.01(-0.76%)
Mar 08, 2024
1.310
1.330
1.280
1.310
58,869
+0.00(+0.00%)
Mar 07, 2024
1.340
1.340
1.280
1.310
366,110
-0.03(-2.24%)
Mar 06, 2024
1.290
1.340
1.270
1.340
83,070
+0.04(+3.08%)
Mar 05, 2024
1.320
1.329
1.270
1.300
45,831
-0.01(-0.76%)
Mar 04, 2024
1.340
1.350
1.200
1.310
125,856
-0.02(-1.50%)
Mar 01, 2024
1.290
1.360
1.290
1.330
178,040
+0.02(+1.53%)
Feb 29, 2024
1.300
1.330
1.300
1.310
164,020
-0.01(-0.76%)
Feb 28, 2024
1.330
1.330
1.300
1.320
324,822
+0.02(+1.54%)
Feb 27, 2024
1.350
1.350
1.280
1.300
261,747
+0.00(+0.00%)
Feb 26, 2024
1.280
1.340
1.280
1.300
270,698
+0.02(+1.56%)
Feb 23, 2024
1.260
1.310
1.260
1.280
115,199
-0.01(-0.78%)
Feb 22, 2024
1.300
1.310
1.280
1.290
128,856
-0.01(-0.77%)
Feb 21, 2024
1.290
1.310
1.280
1.300
276,910
+0.00(+0.00%)
Feb 20, 2024
1.280
1.320
1.280
1.300
846,761
+0.01(+0.78%)
Feb 16, 2024
1.280
1.320
1.260
1.290
279,999
-0.02(-1.53%)
Feb 15, 2024
1.280
1.310
1.250
1.310
346,334
+0.02(+1.55%)
Feb 14, 2024
1.270
1.300
1.270
1.290
234,924
-0.01(-0.77%)
Feb 13, 2024
1.270
1.320
1.190
1.300
697,523
+0.00(+0.00%)
Feb 12, 2024
1.300
1.320
1.270
1.300
472,151
-0.02(-1.52%)
Feb 09, 2024
1.290
1.320
1.280
1.320
231,588
+0.02(+1.54%)
Feb 08, 2024
1.290
1.330
1.270
1.300
140,539
-0.02(-1.52%)
Feb 07, 2024
1.310
1.320
1.270
1.320
142,055
+0.01(+0.76%)
Feb 06, 2024
1.310
1.320
1.270
1.310
210,280
+0.01(+0.77%)
Feb 05, 2024
1.200
1.310
1.200
1.300
502,292
+0.02(+1.56%)
Feb 02, 2024
1.270
1.280
1.210
1.280
272,414
+0.01(+0.79%)
Feb 01, 2024
1.250
1.280
1.245
1.270
289,349
+0.01(+0.79%)
Jan 31, 2024
1.170
1.270
1.150
1.260
1,425,593
+0.11(+9.57%)
Jan 30, 2024
1.010
1.200
1.010
1.150
4,451,162
-0.22(-16.06%)
Jan 29, 2024
1.340
1.370
1.330
1.370
59,372
+0.01(+0.74%)
Jan 26, 2024
1.350
1.370
1.320
1.360
45,456
+0.04(+3.03%)
Jan 25, 2024
1.350
1.370
1.320
1.320
40,590
-0.01(-0.75%)
Jan 24, 2024
1.320
1.350
1.300
1.330
64,283
+0.00(+0.00%)
Jan 23, 2024
1.310
1.360
1.300
1.330
148,719
+0.02(+1.53%)
Jan 22, 2024
1.340
1.355
1.300
1.310
88,427
-0.02(-1.50%)
Jan 19, 2024
1.350
1.380
1.290
1.330
76,769
-0.01(-0.75%)
Jan 18, 2024
1.350
1.378
1.320
1.340
39,554
+0.00(+0.00%)
Jan 17, 2024
1.320
1.360
1.320
1.340
431,125
+0.00(+0.00%)
Jan 16, 2024
1.390
1.390
1.320
1.340
371,459
-0.07(-4.96%)
Jan 12, 2024
1.410
1.460
1.390
1.410
89,895
-0.01(-0.70%)
Jan 11, 2024
1.430
1.460
1.360
1.420
133,197
-0.03(-2.07%)
Jan 10, 2024
1.440
1.480
1.410
1.450
370,757
+0.03(+2.11%)
Jan 09, 2024
1.450
1.470
1.400
1.420
357,341
-0.03(-2.07%)
Jan 08, 2024
1.470
1.480
1.430
1.450
122,782
-0.02(-1.36%)
Jan 05, 2024
1.470
1.490
1.460
1.470
100,790
-0.01(-0.68%)
Jan 04, 2024
1.440
1.500
1.430
1.480
56,628
+0.02(+1.37%)
Jan 03, 2024
1.440
1.520
1.410
1.460
408,280
+0.02(+1.39%)
Jan 02, 2024
1.390
1.450
1.383
1.440
207,108
+0.08(+5.88%)
Dec 29, 2023
1.410
1.420
1.360
1.360
157,811
-0.06(-4.23%)
Dec 28, 2023
1.420
1.437
1.392
1.420
41,651
+0.01(+0.71%)
Dec 27, 2023
1.380
1.440
1.380
1.410
144,472
+0.02(+1.44%)
Dec 26, 2023
1.380
1.399
1.340
1.390
123,271
+0.04(+2.96%)
Dec 22, 2023
1.380
1.400
1.350
1.350
136,979
+0.01(+0.75%)
Dec 21, 2023
1.330
1.360
1.330
1.340
62,068
+0.01(+0.75%)
Dec 20, 2023
1.320
1.350
1.300
1.330
77,947
-0.03(-2.21%)
Dec 19, 2023
1.310
1.370
1.289
1.360
90,704
+0.06(+4.62%)
Dec 18, 2023
1.310
1.350
1.300
1.300
95,755
-0.06(-4.41%)
Dec 15, 2023
1.340
1.390
1.300
1.360
500,718
+0.00(+0.00%)
Dec 14, 2023
1.375
1.375
1.330
1.360
70,554
+0.02(+1.49%)
Dec 13, 2023
1.340
1.380
1.320
1.340
93,605
+0.00(+0.00%)
Dec 12, 2023
1.322
1.360
1.310
1.340
76,178
-0.01(-0.74%)
Dec 11, 2023
1.400
1.400
1.330
1.350
82,626
-0.06(-4.26%)
Dec 08, 2023
1.400
1.430
1.360
1.410
124,910
+0.02(+1.44%)
Dec 07, 2023
1.360
1.410
1.360
1.390
217,115
+0.04(+2.96%)
Dec 06, 2023
1.380
1.380
1.340
1.350
92,849
-0.03(-2.17%)
Dec 05, 2023
1.320
1.380
1.300
1.380
126,751
+0.06(+4.55%)
Dec 04, 2023
1.280
1.350
1.280
1.320
161,522
+0.03(+2.33%)
Dec 01, 2023
1.310
1.320
1.250
1.290
187,532
-0.03(-2.27%)
Nov 30, 2023
1.230
1.320
1.210
1.320
321,123
+0.10(+8.20%)
Nov 29, 2023
1.260
1.290
1.220
1.220
67,930
-0.02(-1.61%)
Nov 28, 2023
1.230
1.285
1.220
1.240
272,931
-0.01(-0.80%)
Nov 27, 2023
1.240
1.270
1.240
1.250
267,393
-0.01(-0.79%)
Nov 24, 2023
1.240
1.280
1.240
1.260
83,685
-0.01(-0.79%)
Nov 22, 2023
1.240
1.280
1.240
1.270
200,397
+0.01(+0.79%)
Nov 21, 2023
1.250
1.270
1.220
1.260
91,939
+0.01(+0.80%)
Nov 20, 2023
1.300
1.305
1.245
1.250
434,442
-0.04(-3.10%)
Nov 17, 2023
1.260
1.310
1.260
1.290
327,972
+0.03(+2.38%)
Nov 16, 2023
1.300
1.330
1.190
1.260
660,389
-0.08(-5.97%)
Nov 15, 2023
1.300
1.350
1.300
1.340
343,179
+0.02(+1.52%)
Nov 14, 2023
1.340
1.390
1.290
1.320
279,612
+0.00(+0.00%)
Nov 13, 2023
1.330
1.390
1.250
1.320
1,519,190
-0.05(-3.65%)
Nov 10, 2023
1.410
1.490
1.350
1.370
1,095,145
-0.12(-8.05%)
Nov 09, 2023
1.510
1.540
1.480
1.490
582,967
-0.03(-1.97%)
Nov 08, 2023
1.530
1.540
1.470
1.520
1,011,142
-0.01(-0.65%)
Nov 07, 2023
1.520
1.580
1.520
1.530
254,302
+0.02(+1.32%)
Nov 06, 2023
1.580
1.605
1.489
1.510
1,066,532
-0.07(-4.43%)
Nov 03, 2023
1.600
1.600
1.530
1.580
373,853
+0.01(+0.64%)
Nov 02, 2023
1.590
1.610
1.509
1.570
492,259
-0.01(-0.63%)
Nov 01, 2023
1.570
1.610
1.550
1.580
276,693
-0.01(-0.63%)
Oct 31, 2023
1.540
1.610
1.500
1.590
275,117
+0.07(+4.61%)
Oct 30, 2023
1.520
1.530
1.500
1.520
126,468
+0.00(+0.00%)
Oct 27, 2023
1.550
1.570
1.510
1.520
312,996
-0.03(-1.94%)
Oct 26, 2023
1.540
1.560
1.530
1.550
114,782
+0.00(+0.00%)
Oct 25, 2023
1.540
1.560
1.540
1.550
103,842
+0.00(+0.00%)
Oct 24, 2023
1.540
1.570
1.530
1.550
175,314
+0.01(+0.65%)
Oct 23, 2023
1.550
1.560
1.530
1.540
95,816
-0.02(-1.28%)
Oct 20, 2023
1.550
1.570
1.530
1.560
204,610
+0.00(+0.00%)
Oct 19, 2023
1.540
1.571
1.537
1.560
148,069
-0.02(-1.27%)
Oct 18, 2023
1.550
1.580
1.550
1.580
171,585
-0.01(-0.63%)
Oct 17, 2023
1.550
1.590
1.550
1.590
145,431
+0.03(+1.92%)
Oct 16, 2023
1.570
1.590
1.540
1.560
248,170
+0.00(+0.00%)
Oct 13, 2023
1.570
1.590
1.550
1.560
226,522
-0.01(-0.64%)
Oct 12, 2023
1.580
1.600
1.560
1.570
293,756
-0.03(-1.88%)
Oct 11, 2023
1.620
1.620
1.590
1.600
211,014
-0.02(-1.23%)
Oct 10, 2023
1.620
1.620
1.560
1.620
290,772
+0.00(+0.00%)
Oct 09, 2023
1.550
1.635
1.520
1.620
380,492
+0.04(+2.53%)
Oct 06, 2023
1.500
1.600
1.490
1.580
406,097
+0.06(+3.95%)
Oct 05, 2023
1.430
1.530
1.410
1.520
154,607
+0.05(+3.40%)
Oct 04, 2023
1.490
1.520
1.460
1.470
178,756
-0.02(-1.34%)
Oct 03, 2023
1.500
1.535
1.450
1.490
616,866
-0.04(-2.61%)
Oct 02, 2023
1.540
1.570
1.520
1.530
241,352
-0.01(-0.65%)
Sep 29, 2023
1.550
1.575
1.530
1.540
153,341
+0.00(+0.00%)
Sep 28, 2023
1.540
1.570
1.520
1.540
125,163
+0.00(+0.00%)
Sep 27, 2023
1.550
1.580
1.520
1.540
167,362
-0.02(-1.28%)
Sep 26, 2023
1.540
1.580
1.530
1.560
314,562
+0.03(+1.96%)
Sep 25, 2023
1.510
1.550
1.530
1.530
280,136
+0.01(+0.66%)
Sep 22, 2023
1.520
1.560
1.505
1.520
237,220
-0.01(-0.65%)
Sep 21, 2023
1.500
1.535
1.500
1.530
194,214
+0.01(+0.66%)
Sep 20, 2023
1.530
1.570
1.520
1.520
175,921
-0.05(-3.18%)
Sep 19, 2023
1.550
1.585
1.530
1.570
304,804
+0.02(+1.29%)
Sep 18, 2023
1.520
1.570
1.520
1.550
273,744
-0.01(-0.64%)
Sep 15, 2023
1.590
1.620
1.540
1.560
844,246
-0.03(-1.89%)
Sep 14, 2023
1.560
1.610
1.560
1.590
431,794
+0.04(+2.58%)
Sep 13, 2023
1.570
1.585
1.540
1.550
438,570
-0.02(-1.27%)
Sep 12, 2023
1.600
1.610
1.565
1.570
296,973
-0.04(-2.48%)
Sep 11, 2023
1.640
1.640
1.565
1.610
452,298
-0.01(-0.62%)
Sep 08, 2023
1.580
1.630
1.580
1.620
331,260
+0.02(+1.25%)
Sep 07, 2023
1.600
1.615
1.581
1.600
144,602
-0.02(-1.23%)
Sep 06, 2023
1.610
1.650
1.550
1.620
460,107
+0.03(+1.89%)
Sep 05, 2023
1.590
1.645
1.520
1.590
592,602
+0.04(+2.58%)
Sep 01, 2023
1.550
1.600
1.501
1.550
627,926
+0.03(+1.97%)
Aug 31, 2023
1.510
1.550
1.505
1.520
205,357
-0.01(-0.65%)
Aug 30, 2023
1.540
1.540
1.490
1.530
202,053
+0.00(+0.00%)
Aug 29, 2023
1.520
1.550
1.510
1.530
198,506
+0.02(+1.32%)
Aug 28, 2023
1.510
1.550
1.495
1.510
235,722
+0.00(+0.00%)
Aug 25, 2023
1.500
1.535
1.490
1.510
181,511
-0.01(-0.66%)
Aug 24, 2023
1.490
1.520
1.490
1.520
243,897
+0.01(+0.66%)
Aug 23, 2023
1.480
1.530
1.480
1.510
722,618
+0.04(+2.72%)
Aug 22, 2023
1.470
1.520
1.470
1.470
503,232
-0.04(-2.65%)
Aug 21, 2023
1.530
1.530
1.480
1.510
1,013,494
+0.00(+0.00%)
Aug 18, 2023
1.500
1.535
1.490
1.510
342,229
+0.01(+0.67%)
Aug 17, 2023
1.510
1.555
1.480
1.500
390,276
-0.03(-1.96%)
Aug 16, 2023
1.500
1.540
1.495
1.530
302,974
+0.01(+0.66%)
Aug 15, 2023
1.510
1.540
1.495
1.520
345,259
+0.01(+0.66%)
Aug 14, 2023
1.530
1.540
1.250
1.510
800,773
-0.05(-3.21%)
Aug 11, 2023
1.570
1.605
1.530
1.560
1,099,055
+0.00(+0.00%)
Aug 10, 2023
1.600
1.600
1.550
1.560
516,219
+0.01(+0.65%)
Aug 09, 2023
1.520
1.570
1.520
1.550
435,940
+0.02(+1.31%)
Aug 08, 2023
1.500
1.545
1.460
1.530
282,054
+0.01(+0.66%)
Aug 07, 2023
1.480
1.540
1.460
1.520
476,859
+0.01(+0.66%)
Aug 04, 2023
1.530
1.540
1.500
1.510
262,049
-0.01(-0.66%)
Aug 03, 2023
1.480
1.540
1.437
1.520
301,862
+0.00(+0.00%)
Aug 02, 2023
1.520
1.550
1.500
1.520
391,029
+0.00(+0.00%)
Aug 01, 2023
1.520
1.570
1.500
1.520
388,754
-0.03(-1.94%)
Jul 31, 2023
1.510
1.573
1.500
1.550
734,759
+0.00(+0.00%)
Jul 28, 2023
1.510
1.595
1.490
1.550
1,024,901
+0.06(+4.03%)
Jul 27, 2023
1.500
1.520
1.470
1.490
1,581,282
-0.02(-1.32%)
Jul 26, 2023
1.430
1.520
1.430
1.510
884,465
+0.07(+4.86%)
Jul 25, 2023
1.480
1.500
1.430
1.440
822,109
-0.03(-2.04%)
Jul 24, 2023
1.500
1.500
1.415
1.470
954,859
+0.00(+0.00%)
Jul 21, 2023
1.490
1.515
1.440
1.470
1,089,264
-0.02(-1.34%)
Jul 20, 2023
1.460
1.500
1.431
1.490
1,437,062
+0.05(+3.47%)
Jul 19, 2023
1.490
1.500
1.410
1.440
1,315,411
-0.06(-4.00%)
Jul 18, 2023
1.490
1.520
1.480
1.500
1,226,871
+0.00(+0.00%)
Jul 17, 2023
1.410
1.525
1.410
1.500
1,980,705
+0.09(+6.38%)
Jul 14, 2023
1.370
1.480
1.370
1.410
1,769,614
+0.00(+0.00%)
Jul 13, 2023
1.360
1.440
1.360
1.410
3,036,054
-0.02(-1.40%)
Jul 12, 2023
1.300
1.500
1.270
1.430
26,691,924
+0.45(+45.96%)
Jul 11, 2023
0.9900
0.9947
0.9797
0.9797
322,491
-0.01(-1.34%)
Jul 10, 2023
0.9800
0.9984
0.9627
0.9930
609,049
+0.01(+0.61%)
Jul 07, 2023
0.9800
1.010
0.9605
0.9870
403,403
+0.01(+0.70%)
Jul 06, 2023
0.9800
1.010
0.9500
0.9801
500,861
-0.02(-1.99%)
Jul 05, 2023
0.9800
1.030
0.9600
1.000
1,481,419
+0.02(+1.57%)
Jul 03, 2023
0.9500
0.9988
0.9401
0.9845
298,298
+0.03(+3.62%)
Jun 30, 2023
0.9100
0.9787
0.8901
0.9501
1,404,946
+0.05(+5.72%)
Jun 29, 2023
0.8985
0.9087
0.8801
0.8987
1,982,350
+0.01(+0.85%)
Jun 28, 2023
0.9000
0.9099
0.8900
0.8911
277,588
-0.01(-1.16%)
Jun 27, 2023
0.9000
0.9489
0.8810
0.9016
406,345
-0.02(-2.09%)
Jun 26, 2023
0.9333
0.9500
0.9000
0.9208
239,471
+0.00(+0.07%)
Jun 23, 2023
0.9600
0.9700
0.9202
0.9202
498,682
-0.05(-4.81%)
Jun 22, 2023
0.9700
1.000
0.9500
0.9667
716,320
-0.02(-2.37%)
Jun 21, 2023
1.070
1.090
0.9902
0.9902
875,884
-0.07(-6.58%)
Jun 20, 2023
1.150
1.150
1.060
1.060
367,065
-0.09(-7.83%)
Jun 16, 2023
1.120
1.150
1.100
1.150
677,820
+0.04(+3.60%)
Jun 15, 2023
1.080
1.130
1.080
1.110
568,676
+0.01(+0.91%)
Jun 14, 2023
1.130
1.140
1.080
1.100
410,357
-0.01(-0.90%)
Jun 13, 2023
1.190
1.190
1.100
1.110
1,435,320
-0.06(-5.13%)
Jun 12, 2023
1.190
1.283
1.165
1.170
2,405,283
-0.05(-4.10%)
Jun 09, 2023
1.180
1.260
1.160
1.220
1,250,850
+0.02(+1.67%)
Jun 08, 2023
1.200
1.250
1.180
1.200
1,295,765
+0.00(+0.00%)
Jun 07, 2023
1.200
1.250
1.130
1.200
3,610,406
+0.11(+10.09%)
Jun 06, 2023
1.030
1.100
1.030
1.090
1,669,066
+0.04(+3.81%)
Jun 05, 2023
1.110
1.130
1.050
1.050
650,562
-0.06(-5.41%)
Jun 02, 2023
1.070
1.130
1.070
1.110
720,561
+0.04(+3.74%)
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.