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
Enveric Biosciences Inc
(NQ:
ENVB
)
0.8205
-0.0201 (-2.39%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2024
0.9200
0.9550
0.9150
0.9400
161,389
-0.01(-1.03%)
Apr 29, 2024
0.9050
0.9498
0.9050
0.9498
55,918
+0.05(+6.12%)
Apr 26, 2024
0.9300
0.9448
0.8920
0.8950
58,269
-0.01(-0.56%)
Apr 25, 2024
0.9340
0.9583
0.8800
0.9000
88,601
-0.03(-3.64%)
Apr 24, 2024
0.8810
0.9800
0.8810
0.9340
184,679
+0.04(+4.08%)
Apr 23, 2024
0.8752
0.8990
0.8558
0.8974
71,422
+0.04(+4.23%)
Apr 22, 2024
0.8700
0.8900
0.8558
0.8610
108,885
-0.02(-2.23%)
Apr 19, 2024
0.9200
0.9500
0.8800
0.8806
131,659
-0.06(-6.12%)
Apr 18, 2024
0.9400
0.9594
0.8980
0.9380
89,335
+0.06(+6.35%)
Apr 17, 2024
0.9250
0.9600
0.8820
0.8820
82,051
-0.03(-3.18%)
Apr 16, 2024
0.9200
0.9458
0.8900
0.9110
114,613
-0.01(-1.14%)
Apr 15, 2024
1.020
1.028
0.9100
0.9215
167,106
-0.09(-8.76%)
Apr 12, 2024
0.9500
1.030
0.9201
1.010
387,647
+0.10(+10.95%)
Apr 11, 2024
0.9100
0.9500
0.9016
0.9103
65,441
-0.02(-1.93%)
Apr 10, 2024
0.9500
0.9526
0.8900
0.9282
47,914
-0.01(-1.38%)
Apr 09, 2024
0.9099
0.9858
0.8950
0.9412
112,773
+0.02(+2.29%)
Apr 08, 2024
0.9600
0.9600
0.9102
0.9201
87,380
-0.01(-1.06%)
Apr 05, 2024
0.9900
0.9900
0.8900
0.9300
90,737
-0.02(-2.21%)
Apr 04, 2024
0.9600
0.9999
0.9501
0.9510
154,356
-0.06(-5.84%)
Apr 03, 2024
0.9887
1.050
0.8950
1.010
619,877
-0.13(-11.40%)
Apr 02, 2024
0.8900
1.190
0.8300
1.140
1,693,649
+0.25(+28.09%)
Apr 01, 2024
0.9243
0.9990
0.8800
0.8900
454,693
-0.11(-11.00%)
Mar 28, 2024
1.020
1.040
1.000
1.000
268,386
-0.02(-1.96%)
Mar 27, 2024
1.040
1.050
1.000
1.020
387,693
-0.04(-3.77%)
Mar 26, 2024
1.040
1.080
1.020
1.060
306,074
+0.01(+0.95%)
Mar 25, 2024
1.160
1.160
1.030
1.050
443,677
-0.08(-7.08%)
Mar 22, 2024
1.170
1.200
1.110
1.130
298,506
-0.04(-3.42%)
Mar 21, 2024
1.140
1.230
1.100
1.170
833,880
+0.00(+0.00%)
Mar 20, 2024
1.160
1.270
1.080
1.170
2,453,381
-0.02(-1.68%)
Mar 19, 2024
1.700
1.870
1.110
1.190
51,909,552
+0.09(+8.18%)
Mar 18, 2024
1.090
1.120
1.060
1.100
139,858
+0.02(+1.85%)
Mar 15, 2024
1.140
1.150
1.080
1.080
125,667
-0.02(-1.82%)
Mar 14, 2024
1.090
1.110
1.050
1.100
213,530
-0.06(-5.17%)
Mar 13, 2024
1.200
1.225
1.010
1.160
294,576
-0.04(-3.33%)
Mar 12, 2024
1.320
1.373
1.140
1.200
636,736
-0.12(-9.09%)
Mar 11, 2024
1.420
1.510
1.280
1.320
294,144
-0.09(-6.38%)
Mar 08, 2024
1.490
1.560
1.400
1.410
270,802
-0.11(-7.24%)
Mar 07, 2024
1.280
1.630
1.280
1.520
603,224
+0.14(+10.14%)
Mar 06, 2024
1.450
1.450
1.250
1.380
554,281
-0.03(-2.13%)
Mar 05, 2024
1.530
1.550
1.400
1.410
657,579
-0.14(-9.03%)
Mar 04, 2024
1.520
1.600
1.400
1.550
1,396,060
-0.11(-6.63%)
Mar 01, 2024
1.660
1.900
1.452
1.660
13,762,770
+0.21(+14.48%)
Feb 29, 2024
1.970
2.920
1.320
1.450
176,750,736
+0.62(+74.49%)
Feb 28, 2024
0.8350
0.8959
0.8270
0.8310
80,162
-0.01(-1.07%)
Feb 27, 2024
0.8700
0.9500
0.8100
0.8400
274,131
-0.01(-1.34%)
Feb 26, 2024
0.9100
0.9501
0.8400
0.8514
482,728
-0.13(-13.12%)
Feb 23, 2024
0.9900
1.270
0.9300
0.9800
13,267,644
+0.13(+15.29%)
Feb 22, 2024
0.8700
0.8900
0.8399
0.8500
27,227
-0.01(-0.82%)
Feb 21, 2024
0.8500
0.9100
0.8300
0.8570
103,286
-0.01(-1.03%)
Feb 20, 2024
0.8400
0.8879
0.8021
0.8659
63,381
+0.03(+4.20%)
Feb 16, 2024
0.8200
0.8350
0.8022
0.8310
8,408
-0.01(-1.06%)
Feb 15, 2024
0.8100
0.8400
0.8100
0.8399
26,418
+0.02(+1.82%)
Feb 14, 2024
0.8009
0.8250
0.7829
0.8249
14,908
+0.01(+1.21%)
Feb 13, 2024
0.8100
0.8220
0.7802
0.8150
18,480
+0.01(+0.74%)
Feb 12, 2024
0.7700
0.8400
0.7700
0.8090
98,288
+0.04(+5.02%)
Feb 09, 2024
0.8400
0.8499
0.7703
0.7703
34,279
-0.04(-5.10%)
Feb 08, 2024
0.7928
0.8299
0.7703
0.8117
34,523
-0.01(-0.69%)
Feb 07, 2024
0.8073
0.8299
0.7550
0.8173
141,146
-0.03(-3.37%)
Feb 06, 2024
0.8220
1.140
0.7936
0.8458
1,236,203
-0.01(-1.67%)
Feb 05, 2024
0.8450
0.8604
0.8001
0.8602
16,802
-0.01(-0.84%)
Feb 02, 2024
0.8605
0.8999
0.7531
0.8675
89,157
-0.04(-3.97%)
Feb 01, 2024
0.7200
0.9600
0.6490
0.9034
480,563
+0.16(+21.75%)
Jan 31, 2024
0.8100
0.8200
0.7100
0.7420
129,120
-0.06(-7.25%)
Jan 30, 2024
0.9325
0.9449
0.7855
0.8000
1,520,662
-0.10(-11.12%)
Jan 29, 2024
0.8700
0.9298
0.8700
0.9001
30,997
+0.00(+0.29%)
Jan 26, 2024
0.9030
0.9299
0.8700
0.8975
63,450
+0.02(+1.70%)
Jan 25, 2024
0.8980
0.9000
0.8700
0.8825
27,385
+0.00(+0.28%)
Jan 24, 2024
0.9100
0.9300
0.8700
0.8800
30,284
-0.05(-5.84%)
Jan 23, 2024
1.000
1.010
0.8500
0.9346
61,249
-0.08(-7.47%)
Jan 22, 2024
1.070
1.150
0.9900
1.010
79,319
-0.08(-7.34%)
Jan 19, 2024
1.060
1.120
1.060
1.090
18,793
+0.02(+1.87%)
Jan 18, 2024
1.100
1.100
1.060
1.070
6,891
-0.05(-4.46%)
Jan 17, 2024
1.210
1.220
1.060
1.120
39,060
-0.11(-8.94%)
Jan 16, 2024
1.250
1.290
1.230
1.230
49,615
-0.05(-3.91%)
Jan 12, 2024
1.300
1.320
1.250
1.280
45,198
+0.01(+0.39%)
Jan 11, 2024
1.330
1.330
1.250
1.275
43,025
-0.02(-1.16%)
Jan 10, 2024
1.300
1.350
1.270
1.290
52,678
+0.02(+1.57%)
Jan 09, 2024
1.300
1.300
1.230
1.270
15,042
-0.02(-1.55%)
Jan 08, 2024
1.270
1.331
1.250
1.290
16,744
+0.02(+1.57%)
Jan 05, 2024
1.290
1.319
1.260
1.270
24,349
-0.02(-1.55%)
Jan 04, 2024
1.310
1.310
1.250
1.290
16,799
-0.03(-2.27%)
Jan 03, 2024
1.340
1.340
1.220
1.320
58,833
+0.06(+4.76%)
Jan 02, 2024
1.270
1.350
1.250
1.260
99,236
-0.04(-3.08%)
Dec 29, 2023
1.330
1.367
1.220
1.300
222,738
-0.26(-16.67%)
Dec 28, 2023
1.380
1.780
1.315
1.560
973,082
+0.26(+19.77%)
Dec 27, 2023
1.380
1.380
1.220
1.302
41,202
-0.01(-0.57%)
Dec 26, 2023
1.350
1.407
1.310
1.310
22,576
-0.01(-0.76%)
Dec 22, 2023
1.330
1.342
1.320
1.320
22,367
-0.01(-0.75%)
Dec 21, 2023
1.370
1.370
1.308
1.330
29,355
-0.02(-1.48%)
Dec 20, 2023
1.380
1.390
1.340
1.350
18,133
-0.02(-1.78%)
Dec 19, 2023
1.380
1.380
1.330
1.374
14,006
+0.05(+4.12%)
Dec 18, 2023
1.370
1.460
1.320
1.320
13,418
-0.02(-1.49%)
Dec 15, 2023
1.440
1.470
1.340
1.340
8,684
-0.13(-8.84%)
Dec 14, 2023
1.500
1.520
1.470
1.470
11,465
+0.07(+5.00%)
Dec 13, 2023
1.400
1.400
1.330
1.400
17,275
+0.00(+0.00%)
Dec 12, 2023
1.450
1.460
1.390
1.400
29,753
-0.10(-6.67%)
Dec 11, 2023
1.510
1.510
1.470
1.500
10,345
-0.02(-1.32%)
Dec 08, 2023
1.590
1.850
1.460
1.520
100,638
+0.02(+1.30%)
Dec 07, 2023
1.500
1.590
1.500
1.500
4,786
+0.00(+0.03%)
Dec 06, 2023
1.590
1.608
1.483
1.500
15,483
+0.01(+0.67%)
Dec 05, 2023
1.580
1.660
1.460
1.490
20,901
-0.08(-5.10%)
Dec 04, 2023
1.530
1.680
1.530
1.570
7,617
-0.11(-6.55%)
Dec 01, 2023
1.500
1.680
1.490
1.680
8,418
+0.20(+13.51%)
Nov 30, 2023
1.580
1.585
1.480
1.480
9,078
-0.07(-4.52%)
Nov 29, 2023
1.540
1.590
1.400
1.550
17,082
+0.08(+5.44%)
Nov 28, 2023
1.470
1.480
1.450
1.470
2,314
+0.02(+1.38%)
Nov 27, 2023
1.400
1.515
1.400
1.450
5,579
+0.04(+2.84%)
Nov 24, 2023
1.390
1.450
1.390
1.410
2,786
+0.01(+0.69%)
Nov 22, 2023
1.440
1.450
1.390
1.400
3,495
+0.00(+0.02%)
Nov 21, 2023
1.460
1.460
1.400
1.400
4,790
-0.06(-4.11%)
Nov 20, 2023
1.460
1.570
1.460
1.460
9,256
-0.04(-2.67%)
Nov 17, 2023
1.590
1.590
1.440
1.500
9,809
+0.06(+4.17%)
Nov 16, 2023
1.400
1.558
1.380
1.440
15,200
+0.01(+1.05%)
Nov 15, 2023
1.500
1.580
1.405
1.425
12,153
-0.07(-5.00%)
Nov 14, 2023
1.480
1.600
1.471
1.500
11,033
-0.02(-1.32%)
Nov 13, 2023
1.580
1.760
1.510
1.520
10,637
-0.06(-3.80%)
Nov 10, 2023
1.750
1.750
1.520
1.580
17,715
-0.17(-9.71%)
Nov 09, 2023
1.810
1.850
1.750
1.750
2,325
-0.10(-5.41%)
Nov 08, 2023
1.830
1.911
1.740
1.850
4,789
+0.05(+2.78%)
Nov 07, 2023
1.800
1.928
1.762
1.800
7,193
+0.00(+0.00%)
Nov 06, 2023
1.890
2.000
1.800
1.800
9,981
-0.03(-1.64%)
Nov 03, 2023
1.880
1.960
1.820
1.830
6,505
-0.05(-2.66%)
Nov 02, 2023
1.800
1.880
1.700
1.880
23,262
+0.07(+3.87%)
Nov 01, 2023
1.800
1.930
1.800
1.810
8,316
+0.06(+3.43%)
Oct 31, 2023
1.830
1.914
1.700
1.750
12,939
-0.08(-4.37%)
Oct 30, 2023
1.850
1.920
1.830
1.830
6,214
+0.03(+1.67%)
Oct 27, 2023
1.760
1.842
1.750
1.800
11,593
-0.00(-0.28%)
Oct 26, 2023
1.930
2.090
1.750
1.805
13,893
-0.09(-5.00%)
Oct 25, 2023
1.890
1.970
1.830
1.900
14,749
+0.08(+4.40%)
Oct 24, 2023
1.900
1.991
1.820
1.820
7,429
-0.02(-1.09%)
Oct 23, 2023
2.140
2.140
1.840
1.840
18,450
-0.07(-3.66%)
Oct 20, 2023
2.000
2.040
1.820
1.910
34,320
-0.11(-5.45%)
Oct 19, 2023
2.060
2.147
2.000
2.020
3,646
-0.04(-1.94%)
Oct 18, 2023
2.100
2.180
2.060
2.060
10,032
-0.05(-2.37%)
Oct 17, 2023
2.070
2.130
2.060
2.110
7,255
+0.04(+1.93%)
Oct 16, 2023
2.060
2.150
2.060
2.070
16,859
-0.04(-1.90%)
Oct 13, 2023
2.180
2.180
2.090
2.110
2,595
+0.03(+1.44%)
Oct 12, 2023
2.070
2.140
2.035
2.080
10,395
+0.02(+0.97%)
Oct 11, 2023
2.280
2.275
2.029
2.060
27,923
-0.18(-8.04%)
Oct 10, 2023
2.200
2.280
2.160
2.240
5,432
+0.10(+4.67%)
Oct 09, 2023
2.220
2.280
2.135
2.140
16,049
-0.10(-4.46%)
Oct 06, 2023
2.360
2.360
2.132
2.240
23,138
-0.12(-5.08%)
Oct 05, 2023
2.800
2.800
2.330
2.360
37,742
-0.18(-7.09%)
Oct 04, 2023
2.590
2.710
2.260
2.540
34,646
-0.16(-5.93%)
Oct 03, 2023
2.220
2.752
2.182
2.700
85,336
+0.45(+20.00%)
Oct 02, 2023
2.310
2.400
2.240
2.250
17,411
-0.13(-5.46%)
Sep 29, 2023
2.390
2.390
2.380
2.380
2,092
+0.00(+0.00%)
Sep 28, 2023
2.080
2.500
2.070
2.380
74,445
+0.07(+3.03%)
Sep 27, 2023
2.240
2.400
2.120
2.310
37,352
+0.17(+7.94%)
Sep 26, 2023
2.080
2.290
2.080
2.140
11,688
-0.01(-0.47%)
Sep 25, 2023
2.320
2.330
2.120
2.150
16,852
-0.23(-9.52%)
Sep 22, 2023
2.550
2.550
2.280
2.376
65,333
-0.00(-0.16%)
Sep 21, 2023
2.030
2.450
2.030
2.380
68,233
+0.35(+17.25%)
Sep 20, 2023
2.150
2.250
2.030
2.030
16,118
-0.14(-6.45%)
Sep 19, 2023
2.310
2.320
2.135
2.170
18,527
-0.15(-6.47%)
Sep 18, 2023
2.240
2.340
2.171
2.320
7,588
+0.04(+1.75%)
Sep 15, 2023
2.270
2.290
2.080
2.280
27,076
+0.13(+6.05%)
Sep 14, 2023
2.360
2.390
2.150
2.150
28,560
-0.21(-8.90%)
Sep 13, 2023
2.380
2.730
2.300
2.360
46,980
-0.02(-0.84%)
Sep 12, 2023
2.470
2.510
2.310
2.380
39,193
-0.01(-0.42%)
Sep 11, 2023
2.270
2.500
2.260
2.390
49,360
+0.17(+7.66%)
Sep 08, 2023
2.140
2.220
2.120
2.220
5,695
+0.01(+0.45%)
Sep 07, 2023
2.130
2.220
2.090
2.210
12,490
+0.09(+4.25%)
Sep 06, 2023
2.130
2.130
2.040
2.120
26,142
-0.03(-1.40%)
Sep 05, 2023
2.220
2.280
2.030
2.150
27,121
+0.02(+1.18%)
Sep 01, 2023
2.259
2.260
2.050
2.125
31,851
-0.04(-1.62%)
Aug 31, 2023
2.170
2.270
2.140
2.160
31,031
-0.05(-2.26%)
Aug 30, 2023
2.260
2.320
2.184
2.210
7,092
-0.01(-0.45%)
Aug 29, 2023
2.320
2.322
2.150
2.220
15,216
-0.10(-4.31%)
Aug 28, 2023
2.160
2.340
2.160
2.320
17,347
+0.16(+7.41%)
Aug 25, 2023
2.230
2.230
2.160
2.160
2,698
-0.03(-1.37%)
Aug 24, 2023
2.300
2.300
2.180
2.190
12,938
-0.07(-3.10%)
Aug 23, 2023
2.210
2.280
2.130
2.260
10,474
+0.10(+4.63%)
Aug 22, 2023
2.340
2.340
2.120
2.160
18,946
-0.15(-6.49%)
Aug 21, 2023
2.280
2.350
2.101
2.310
9,061
+0.16(+7.44%)
Aug 18, 2023
2.140
2.220
2.030
2.150
23,089
-0.05(-2.27%)
Aug 17, 2023
2.240
2.390
2.160
2.200
14,837
-0.05(-2.22%)
Aug 16, 2023
2.380
2.520
2.200
2.250
38,760
-0.13(-5.46%)
Aug 15, 2023
2.620
2.620
2.380
2.380
41,595
-0.30(-11.19%)
Aug 14, 2023
2.670
2.790
2.580
2.680
15,328
-0.04(-1.47%)
Aug 11, 2023
2.800
2.900
2.650
2.720
34,542
-0.09(-3.20%)
Aug 10, 2023
2.850
3.050
2.730
2.810
71,265
-0.02(-0.71%)
Aug 09, 2023
2.720
2.870
2.512
2.830
93,435
+0.11(+4.04%)
Aug 08, 2023
2.500
2.880
2.420
2.720
223,664
-0.05(-1.81%)
Aug 07, 2023
2.870
3.898
2.255
2.770
2,507,483
+0.27(+10.80%)
Aug 04, 2023
2.580
2.750
2.470
2.500
49,820
-0.02(-0.79%)
Aug 03, 2023
2.590
2.760
2.500
2.520
85,350
-0.10(-3.82%)
Aug 02, 2023
2.600
2.680
2.490
2.620
34,010
-0.04(-1.50%)
Aug 01, 2023
2.723
2.750
2.605
2.660
47,497
-0.07(-2.56%)
Jul 31, 2023
2.500
2.760
2.463
2.730
37,743
+0.28(+11.43%)
Jul 28, 2023
2.505
2.505
2.360
2.450
17,727
-0.08(-3.16%)
Jul 27, 2023
2.470
2.621
2.450
2.530
83,249
-0.01(-0.39%)
Jul 26, 2023
2.400
2.600
2.320
2.540
28,736
+0.11(+4.53%)
Jul 25, 2023
2.570
2.620
2.420
2.430
53,052
-0.19(-7.25%)
Jul 24, 2023
2.880
2.880
2.600
2.620
117,233
-0.30(-10.27%)
Jul 21, 2023
2.830
3.390
2.739
2.920
600,040
+0.05(+1.74%)
Jul 20, 2023
2.870
3.086
2.830
2.870
40,308
-0.03(-1.03%)
Jul 19, 2023
2.950
3.050
2.790
2.900
47,430
-0.01(-0.34%)
Jul 18, 2023
2.830
3.250
2.770
2.910
87,931
+0.13(+4.68%)
Jul 17, 2023
2.730
2.930
2.715
2.780
190,317
-0.09(-3.14%)
Jul 14, 2023
2.840
3.060
2.840
2.870
54,602
-0.01(-0.35%)
Jul 13, 2023
2.930
3.150
2.828
2.880
60,467
-0.01(-0.35%)
Jul 12, 2023
3.220
3.240
2.840
2.890
62,415
-0.25(-7.96%)
Jul 11, 2023
3.080
3.140
3.030
3.140
55,910
+0.09(+2.95%)
Jul 10, 2023
2.900
3.060
2.900
3.050
19,529
+0.08(+2.69%)
Jul 07, 2023
2.910
2.970
2.851
2.970
19,148
+0.06(+2.06%)
Jul 06, 2023
3.130
3.150
2.800
2.910
84,620
-0.27(-8.49%)
Jul 05, 2023
3.300
3.479
3.110
3.180
31,902
-0.17(-5.07%)
Jul 03, 2023
3.360
3.490
3.305
3.350
30,484
-0.02(-0.59%)
Jun 30, 2023
3.180
3.380
3.150
3.370
41,094
+0.15(+4.66%)
Jun 29, 2023
3.070
3.339
3.070
3.220
53,416
+0.12(+3.87%)
Jun 28, 2023
3.350
3.350
3.070
3.100
73,403
-0.28(-8.28%)
Jun 27, 2023
3.470
3.509
3.300
3.380
37,469
-0.17(-4.79%)
Jun 26, 2023
3.720
3.830
3.390
3.550
86,487
-0.22(-5.84%)
Jun 23, 2023
3.700
3.950
3.640
3.770
124,444
-0.02(-0.53%)
Jun 22, 2023
4.070
4.088
3.720
3.790
31,341
-0.33(-8.01%)
Jun 21, 2023
4.140
4.170
4.010
4.120
53,501
+0.00(+0.00%)
Jun 20, 2023
4.140
4.260
4.050
4.120
70,948
-0.11(-2.60%)
Jun 16, 2023
3.820
4.240
3.820
4.230
208,169
+0.37(+9.59%)
Jun 15, 2023
3.560
3.950
3.560
3.860
92,701
+0.22(+6.04%)
Jun 14, 2023
3.860
3.960
3.640
3.640
86,903
-0.24(-6.19%)
Jun 13, 2023
3.600
3.930
3.600
3.880
99,097
+0.17(+4.58%)
Jun 12, 2023
3.820
4.030
3.600
3.710
97,871
-0.09(-2.37%)
Jun 09, 2023
4.060
4.105
3.760
3.800
84,273
-0.27(-6.63%)
Jun 08, 2023
4.150
4.150
3.890
4.070
148,108
-0.04(-0.97%)
Jun 07, 2023
4.540
4.600
4.050
4.110
167,787
-0.52(-11.23%)
Jun 06, 2023
4.180
4.780
4.072
4.630
506,389
+0.54(+13.20%)
Jun 05, 2023
4.190
4.250
3.950
4.090
314,632
+0.14(+3.54%)
Jun 02, 2023
4.160
4.430
3.850
3.950
221,273
-0.49(-11.04%)
Jun 01, 2023
4.040
4.490
3.930
4.440
363,046
+0.25(+5.97%)
May 31, 2023
3.600
4.250
3.600
4.190
452,384
+0.50(+13.55%)
May 30, 2023
4.320
4.320
3.510
3.690
522,239
-0.63(-14.58%)
May 26, 2023
3.760
4.620
3.760
4.320
731,052
+0.45(+11.63%)
May 25, 2023
4.260
4.280
3.560
3.870
1,487,361
-0.94(-19.54%)
May 24, 2023
4.070
6.980
3.970
4.810
79,645,296
+1.66(+52.70%)
May 23, 2023
2.950
3.450
2.900
3.150
813,145
+0.19(+6.42%)
May 22, 2023
3.250
3.420
2.680
2.960
1,452,046
-0.58(-16.38%)
May 19, 2023
3.320
4.500
3.010
3.540
14,530,929
-0.05(-1.39%)
May 18, 2023
2.150
4.490
2.020
3.590
120,061,232
+2.07(+136.18%)
May 17, 2023
1.400
1.550
1.400
1.520
10,330
+0.09(+6.00%)
May 16, 2023
1.490
1.490
1.410
1.434
13,029
-0.07(-4.40%)
May 15, 2023
1.390
1.613
1.390
1.500
7,990
+0.05(+3.45%)
May 12, 2023
1.690
1.690
1.430
1.450
33,036
-0.22(-13.15%)
May 11, 2023
1.700
1.700
1.600
1.670
11,809
-0.00(-0.02%)
May 10, 2023
1.940
1.940
1.550
1.670
38,477
-0.28(-14.45%)
May 09, 2023
2.110
2.110
1.900
1.952
9,283
-0.11(-5.24%)
May 08, 2023
2.030
2.100
1.962
2.060
10,593
+0.02(+0.98%)
May 05, 2023
1.930
2.100
1.930
2.040
25,727
+0.12(+6.25%)
May 04, 2023
1.780
2.130
1.780
1.920
60,828
+0.17(+9.71%)
May 03, 2023
1.755
1.810
1.722
1.750
7,311
-0.08(-4.32%)
May 02, 2023
1.770
1.837
1.760
1.829
14,184
+0.02(+1.05%)
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.