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
Kineta, Inc. - Common Stock
(NQ:
KA
)
0.4680
-0.0078 (-1.64%)
Streaming Delayed Price
Updated: 2:27 PM EDT, May 23, 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 23, 2024
0.4758
0.4758
0.4400
0.4680
30,193
-0.01(-1.64%)
May 22, 2024
0.4700
0.4900
0.4537
0.4758
48,736
+0.01(+1.58%)
May 21, 2024
0.4666
0.5000
0.4520
0.4684
84,026
-0.01(-2.62%)
May 20, 2024
0.4710
0.5000
0.4500
0.4810
103,850
+0.03(+6.42%)
May 17, 2024
0.4796
0.4900
0.4424
0.4520
60,621
-0.03(-7.19%)
May 16, 2024
0.4739
0.4995
0.4415
0.4870
53,740
+0.01(+1.84%)
May 15, 2024
0.5200
0.5599
0.3900
0.4782
134,042
-0.04(-8.04%)
May 14, 2024
0.5200
0.5400
0.5100
0.5200
46,616
+0.00(+0.00%)
May 13, 2024
0.6000
0.6000
0.5019
0.5200
161,014
-0.04(-6.83%)
May 10, 2024
0.6072
0.6300
0.5581
0.5581
59,105
-0.07(-10.70%)
May 09, 2024
0.5420
0.6500
0.5316
0.6250
292,657
+0.06(+10.23%)
May 08, 2024
0.5800
0.6000
0.5517
0.5670
79,661
-0.01(-1.63%)
May 07, 2024
0.6100
0.6100
0.5687
0.5764
36,586
-0.01(-0.96%)
May 06, 2024
0.5761
0.6047
0.5600
0.5820
79,060
-0.01(-1.34%)
May 03, 2024
0.5581
0.6100
0.5268
0.5899
67,152
+0.03(+5.15%)
May 02, 2024
0.5500
0.5833
0.5001
0.5610
56,995
+0.01(+1.81%)
May 01, 2024
0.5615
0.6170
0.5510
0.5510
159,068
-0.01(-2.37%)
Apr 30, 2024
0.5867
0.6299
0.5410
0.5644
63,745
-0.02(-3.60%)
Apr 29, 2024
0.6099
0.6138
0.5855
0.5855
54,679
-0.02(-4.02%)
Apr 26, 2024
0.6035
0.6167
0.5694
0.6100
131,913
-0.03(-4.66%)
Apr 25, 2024
0.6094
0.6500
0.5700
0.6398
183,719
+0.02(+3.19%)
Apr 24, 2024
0.6497
0.6698
0.6000
0.6200
172,664
-0.05(-7.44%)
Apr 23, 2024
0.6500
0.6785
0.6000
0.6698
312,340
+0.03(+5.50%)
Apr 22, 2024
0.5200
0.7399
0.5075
0.6349
832,425
+0.11(+20.47%)
Apr 19, 2024
0.5479
0.5479
0.4861
0.5270
496,170
+0.04(+8.41%)
Apr 18, 2024
0.4600
0.5498
0.4110
0.4861
848,492
+0.02(+3.43%)
Apr 17, 2024
0.4500
0.5200
0.4223
0.4700
741,764
-0.01(-2.02%)
Apr 16, 2024
0.3700
0.5478
0.3339
0.4797
5,403,296
+0.14(+41.09%)
Apr 15, 2024
0.3521
0.3900
0.3400
0.3400
167,879
-0.02(-6.34%)
Apr 12, 2024
0.4400
0.4400
0.3625
0.3630
166,615
-0.08(-17.50%)
Apr 11, 2024
0.3701
0.4700
0.3701
0.4400
568,385
+0.07(+18.92%)
Apr 10, 2024
0.4000
0.4280
0.3500
0.3700
437,856
-0.06(-13.95%)
Apr 09, 2024
0.4711
0.4880
0.4120
0.4300
1,234,468
-0.11(-20.37%)
Apr 08, 2024
0.5490
0.5710
0.5100
0.5400
5,393,471
-0.02(-3.55%)
Apr 05, 2024
0.5601
0.5900
0.5300
0.5599
66,109
+0.00(+0.43%)
Apr 04, 2024
0.5460
0.5999
0.5301
0.5575
100,824
-0.01(-2.12%)
Apr 03, 2024
0.4935
0.5696
0.4710
0.5696
57,311
+0.08(+15.42%)
Apr 02, 2024
0.5002
0.5254
0.4602
0.4935
47,986
-0.01(-2.57%)
Apr 01, 2024
0.5303
0.5303
0.4600
0.5065
46,041
-0.02(-3.58%)
Mar 28, 2024
0.5254
0.5700
0.4115
0.5253
139,857
+0.00(+0.77%)
Mar 27, 2024
0.5600
0.5993
0.5120
0.5213
99,011
-0.03(-5.58%)
Mar 26, 2024
0.5500
0.6199
0.5500
0.5521
143,000
-0.00(-0.65%)
Mar 25, 2024
0.6400
0.6570
0.4900
0.5557
140,331
-0.09(-14.49%)
Mar 22, 2024
0.5692
0.6499
0.5500
0.6499
95,108
+0.06(+9.76%)
Mar 21, 2024
0.5777
0.7316
0.5578
0.5921
252,237
+0.03(+4.80%)
Mar 20, 2024
0.5487
0.5823
0.5365
0.5650
50,315
+0.03(+5.25%)
Mar 19, 2024
0.5400
0.5728
0.5021
0.5368
52,762
-0.02(-3.59%)
Mar 18, 2024
0.5700
0.6331
0.5313
0.5568
79,427
+0.01(+2.17%)
Mar 15, 2024
0.6400
0.6699
0.5450
0.5450
224,766
-0.07(-10.76%)
Mar 14, 2024
0.5980
0.6185
0.5520
0.6107
75,652
-0.00(-0.75%)
Mar 13, 2024
0.6071
0.6354
0.5700
0.6153
101,002
-0.01(-1.69%)
Mar 12, 2024
0.7371
0.8195
0.6010
0.6259
308,100
-0.06(-9.29%)
Mar 11, 2024
0.7600
0.7600
0.6605
0.6900
87,936
-0.01(-0.72%)
Mar 08, 2024
0.7900
0.7900
0.6800
0.6950
134,922
-0.07(-9.51%)
Mar 07, 2024
0.7700
0.8090
0.7406
0.7680
93,695
-0.01(-1.56%)
Mar 06, 2024
0.8700
0.9000
0.7552
0.7802
199,338
-0.04(-4.85%)
Mar 05, 2024
1.000
1.050
0.7500
0.8200
527,299
-0.19(-18.81%)
Mar 04, 2024
0.9800
1.331
0.9500
1.010
2,088,152
+0.12(+13.36%)
Mar 01, 2024
0.9382
0.9680
0.7735
0.8910
247,329
+0.07(+8.66%)
Feb 29, 2024
1.680
1.728
0.8168
0.8200
569,956
-1.44(-63.72%)
Feb 28, 2024
2.360
2.360
2.260
2.260
27,115
+0.00(+0.00%)
Feb 27, 2024
2.350
2.370
2.250
2.260
12,220
-0.06(-2.59%)
Feb 26, 2024
2.450
2.500
2.300
2.320
25,376
-0.20(-7.94%)
Feb 23, 2024
2.650
2.702
2.470
2.520
14,258
-0.09(-3.45%)
Feb 22, 2024
2.630
2.770
2.562
2.610
36,575
+0.01(+0.38%)
Feb 21, 2024
2.680
2.680
2.550
2.600
5,531
+0.00(+0.00%)
Feb 20, 2024
2.750
2.824
2.600
2.600
20,110
-0.23(-8.13%)
Feb 16, 2024
2.640
2.830
2.640
2.830
4,475
+0.23(+8.85%)
Feb 15, 2024
2.660
2.800
2.600
2.600
7,909
-0.15(-5.45%)
Feb 14, 2024
2.440
2.750
2.440
2.750
2,883
+0.13(+4.96%)
Feb 13, 2024
2.700
2.710
2.460
2.620
6,000
+0.00(+0.00%)
Feb 12, 2024
2.702
2.702
2.551
2.620
12,582
-0.01(-0.38%)
Feb 09, 2024
2.410
2.640
2.410
2.630
5,266
+0.21(+8.68%)
Feb 08, 2024
2.460
2.595
2.370
2.420
10,976
-0.09(-3.59%)
Feb 07, 2024
2.520
2.610
2.470
2.510
9,629
-0.04(-1.57%)
Feb 06, 2024
2.440
2.610
2.440
2.550
1,692
+0.04(+1.59%)
Feb 05, 2024
2.588
2.588
2.501
2.510
8,505
-0.08(-3.09%)
Feb 02, 2024
2.580
2.660
2.370
2.590
27,346
+0.06(+2.37%)
Feb 01, 2024
2.640
2.640
2.500
2.530
13,166
-0.05(-1.94%)
Jan 31, 2024
2.690
2.775
2.575
2.580
105,134
-0.03(-1.15%)
Jan 30, 2024
2.620
2.620
2.570
2.610
6,909
+0.00(+0.00%)
Jan 29, 2024
2.690
2.740
2.600
2.610
14,438
-0.02(-0.57%)
Jan 26, 2024
2.560
2.730
2.550
2.625
3,125
-0.04(-1.69%)
Jan 25, 2024
2.718
2.718
2.550
2.670
6,292
-0.03(-1.11%)
Jan 24, 2024
2.700
2.700
2.610
2.700
4,180
+0.09(+3.45%)
Jan 23, 2024
2.700
2.720
2.570
2.610
14,958
-0.05(-1.88%)
Jan 22, 2024
2.840
2.852
2.570
2.660
18,920
-0.12(-4.32%)
Jan 19, 2024
2.900
2.900
2.710
2.780
5,450
+0.06(+2.21%)
Jan 18, 2024
2.690
2.950
2.690
2.720
10,966
-0.02(-0.73%)
Jan 17, 2024
3.160
3.160
2.550
2.740
25,183
-0.09(-3.35%)
Jan 16, 2024
3.140
2.940
2.700
2.835
12,456
-0.12(-4.22%)
Jan 12, 2024
3.000
3.160
2.750
2.960
24,317
+0.09(+3.14%)
Jan 11, 2024
2.870
2.990
2.870
2.870
3,397
-0.12(-4.01%)
Jan 10, 2024
2.810
3.090
2.760
2.990
24,008
+0.16(+5.65%)
Jan 09, 2024
3.110
3.110
2.730
2.830
11,288
-0.17(-5.82%)
Jan 08, 2024
3.080
3.140
3.000
3.005
8,866
+0.00(+0.17%)
Jan 05, 2024
3.090
3.430
2.950
3.000
25,605
+0.01(+0.33%)
Jan 04, 2024
3.330
3.330
2.810
2.990
19,786
-0.26(-8.00%)
Jan 03, 2024
3.410
3.470
3.200
3.250
20,068
-0.15(-4.41%)
Jan 02, 2024
3.790
3.800
3.330
3.400
14,858
-0.23(-6.34%)
Dec 29, 2023
3.710
3.750
3.510
3.630
45,554
-0.16(-4.22%)
Dec 28, 2023
3.530
3.850
3.530
3.790
31,754
+0.15(+4.17%)
Dec 27, 2023
3.800
3.980
3.550
3.638
19,316
-0.24(-6.23%)
Dec 26, 2023
3.850
3.900
3.700
3.880
42,453
-0.12(-3.00%)
Dec 22, 2023
3.730
4.035
3.530
4.000
22,205
+0.19(+4.99%)
Dec 21, 2023
3.900
3.900
3.780
3.810
9,563
-0.16(-4.03%)
Dec 20, 2023
3.750
3.970
3.700
3.970
5,604
+0.20(+5.17%)
Dec 19, 2023
3.840
4.000
3.775
3.775
20,585
-0.08(-2.20%)
Dec 18, 2023
4.160
4.160
3.830
3.860
14,354
-0.17(-4.22%)
Dec 15, 2023
4.070
4.070
3.830
4.030
69,017
-0.04(-0.98%)
Dec 14, 2023
4.260
4.500
4.070
4.070
35,537
+0.00(+0.00%)
Dec 13, 2023
4.080
4.340
4.035
4.070
9,596
+0.19(+4.90%)
Dec 12, 2023
4.030
4.217
3.800
3.880
29,198
-0.13(-3.20%)
Dec 11, 2023
4.200
4.220
4.008
4.008
26,338
-0.28(-6.57%)
Dec 08, 2023
4.300
4.482
3.900
4.290
25,619
-0.18(-4.03%)
Dec 07, 2023
4.400
4.470
4.210
4.470
16,938
+0.08(+1.82%)
Dec 06, 2023
4.480
4.500
4.170
4.390
8,957
+0.04(+0.92%)
Dec 05, 2023
4.280
4.770
4.160
4.350
32,113
+0.07(+1.64%)
Dec 04, 2023
4.490
4.490
4.100
4.280
24,720
+0.18(+4.39%)
Dec 01, 2023
4.000
4.320
3.720
4.100
11,752
+0.23(+6.08%)
Nov 30, 2023
3.600
3.930
3.530
3.865
10,893
+0.37(+10.43%)
Nov 29, 2023
3.470
3.590
3.430
3.500
9,123
+0.22(+6.71%)
Nov 28, 2023
3.090
3.580
3.090
3.280
19,839
+0.18(+5.81%)
Nov 27, 2023
3.100
3.247
3.100
3.100
7,814
-0.05(-1.59%)
Nov 24, 2023
3.200
3.830
3.150
3.150
22,429
+0.04(+1.28%)
Nov 22, 2023
3.200
3.320
3.110
3.110
4,213
-0.01(-0.32%)
Nov 21, 2023
3.150
3.400
3.100
3.120
13,493
-0.03(-0.95%)
Nov 20, 2023
3.560
3.585
3.150
3.150
6,173
-0.51(-13.93%)
Nov 17, 2023
3.450
3.736
3.240
3.660
16,475
+0.41(+12.61%)
Nov 16, 2023
3.720
3.720
3.230
3.250
20,130
-0.24(-6.88%)
Nov 15, 2023
3.630
3.630
3.310
3.490
9,507
+0.04(+1.16%)
Nov 14, 2023
3.640
3.709
3.330
3.450
10,713
+0.05(+1.47%)
Nov 13, 2023
3.210
3.614
3.210
3.400
14,546
-0.22(-6.08%)
Nov 10, 2023
4.150
4.150
3.500
3.620
13,971
-0.53(-12.77%)
Nov 09, 2023
3.900
4.323
3.900
4.150
13,516
+0.17(+4.27%)
Nov 08, 2023
4.180
4.190
3.900
3.980
13,363
-0.14(-3.40%)
Nov 07, 2023
4.420
4.480
3.830
4.120
18,571
-0.30(-6.79%)
Nov 06, 2023
4.100
4.900
4.100
4.420
44,832
+0.24(+5.74%)
Nov 03, 2023
4.250
4.460
4.020
4.180
28,397
-0.21(-4.78%)
Nov 02, 2023
4.300
4.430
4.290
4.390
8,354
+0.10(+2.33%)
Nov 01, 2023
4.290
4.412
4.160
4.290
14,157
+0.05(+1.18%)
Oct 31, 2023
3.680
4.500
3.680
4.240
58,267
+0.34(+8.72%)
Oct 30, 2023
3.400
3.900
3.400
3.900
7,578
+0.46(+13.37%)
Oct 27, 2023
3.420
3.475
3.420
3.440
3,587
-0.01(-0.29%)
Oct 26, 2023
3.450
3.600
3.450
3.450
20,055
-0.06(-1.71%)
Oct 25, 2023
3.460
3.680
3.450
3.510
21,579
+0.02(+0.57%)
Oct 24, 2023
3.300
3.500
3.100
3.490
22,933
+0.10(+2.95%)
Oct 23, 2023
3.580
3.580
3.300
3.390
22,292
-0.26(-7.15%)
Oct 20, 2023
3.590
3.900
3.450
3.651
11,117
+0.07(+1.98%)
Oct 19, 2023
3.520
3.740
3.400
3.580
5,111
+0.10(+2.87%)
Oct 18, 2023
3.600
3.880
3.460
3.480
9,629
-0.21(-5.69%)
Oct 17, 2023
3.530
4.050
3.322
3.690
21,271
+0.07(+1.93%)
Oct 16, 2023
3.510
3.873
3.342
3.620
25,184
+0.00(+0.00%)
Oct 13, 2023
3.680
3.680
3.422
3.620
11,156
-0.03(-0.82%)
Oct 12, 2023
3.660
4.560
3.250
3.650
87,343
+0.03(+0.83%)
Oct 11, 2023
3.460
3.740
3.460
3.620
7,106
-0.12(-3.21%)
Oct 10, 2023
3.270
3.740
2.920
3.740
16,420
+0.42(+12.65%)
Oct 09, 2023
3.050
3.590
2.870
3.320
30,357
+0.20(+6.41%)
Oct 06, 2023
3.080
3.200
3.000
3.120
23,026
-0.18(-5.45%)
Oct 05, 2023
3.500
3.668
3.210
3.300
38,079
-0.18(-5.04%)
Oct 04, 2023
2.840
3.600
2.707
3.475
122,583
-0.48(-12.03%)
Oct 03, 2023
4.940
5.390
3.751
3.950
288,568
-0.54(-12.03%)
Oct 02, 2023
3.490
4.490
3.490
4.490
79,839
+1.09(+32.06%)
Sep 29, 2023
3.490
3.490
3.150
3.400
13,681
+0.28(+8.97%)
Sep 28, 2023
2.800
3.500
2.800
3.120
69,759
+0.38(+13.87%)
Sep 27, 2023
2.620
2.900
2.460
2.740
24,277
+0.28(+11.38%)
Sep 26, 2023
2.460
2.630
2.350
2.460
21,441
-0.03(-1.20%)
Sep 25, 2023
2.340
2.580
2.490
2.490
8,377
+0.19(+8.26%)
Sep 22, 2023
2.370
2.400
2.300
2.300
4,477
-0.09(-3.77%)
Sep 21, 2023
2.400
2.540
2.210
2.390
14,927
+0.18(+8.14%)
Sep 20, 2023
2.320
2.680
2.190
2.210
109,340
-0.17(-7.14%)
Sep 19, 2023
2.290
2.420
2.150
2.380
30,814
+0.17(+7.69%)
Sep 18, 2023
2.220
2.280
1.930
2.210
116,071
+0.28(+14.51%)
Sep 15, 2023
2.140
2.200
1.930
1.930
47,204
-0.14(-6.76%)
Sep 14, 2023
2.030
2.070
1.950
2.070
22,338
+0.13(+6.70%)
Sep 13, 2023
2.110
2.110
1.930
1.940
18,967
-0.09(-4.43%)
Sep 12, 2023
2.050
2.185
2.030
2.030
12,890
+0.00(+0.00%)
Sep 11, 2023
2.030
2.140
2.030
2.030
22,256
+0.00(+0.00%)
Sep 08, 2023
2.010
2.090
2.000
2.030
11,628
+0.01(+0.50%)
Sep 07, 2023
2.060
2.096
2.020
2.020
8,906
-0.01(-0.49%)
Sep 06, 2023
2.030
2.065
1.970
2.030
5,299
+0.00(+0.00%)
Sep 05, 2023
2.020
2.030
1.910
2.030
27,827
+0.06(+3.05%)
Sep 01, 2023
1.970
2.030
1.950
1.970
11,368
-0.02(-1.01%)
Aug 31, 2023
2.016
2.090
1.983
1.990
6,565
+0.04(+2.05%)
Aug 30, 2023
2.080
2.082
1.950
1.950
7,158
-0.04(-2.01%)
Aug 29, 2023
1.970
2.080
1.970
1.990
6,804
-0.05(-2.45%)
Aug 28, 2023
2.020
2.060
2.020
2.040
2,727
+0.05(+2.51%)
Aug 25, 2023
1.992
2.015
1.960
1.990
10,548
+0.03(+1.53%)
Aug 24, 2023
1.940
1.960
1.930
1.960
3,470
+0.03(+1.55%)
Aug 23, 2023
1.870
1.950
1.870
1.930
6,887
+0.08(+4.32%)
Aug 22, 2023
1.900
1.990
1.850
1.850
22,225
-0.04(-2.12%)
Aug 21, 2023
1.940
2.050
1.870
1.890
13,676
-0.13(-6.44%)
Aug 18, 2023
1.910
2.080
1.910
2.020
7,450
+0.04(+2.02%)
Aug 17, 2023
1.900
2.000
1.830
1.980
19,991
+0.09(+4.76%)
Aug 16, 2023
1.860
1.900
1.810
1.890
9,242
-0.01(-0.53%)
Aug 15, 2023
1.920
2.030
1.860
1.900
10,356
+0.00(+0.00%)
Aug 14, 2023
2.000
2.070
1.900
1.900
7,292
-0.06(-3.05%)
Aug 11, 2023
1.900
1.960
1.840
1.960
17,428
+0.12(+6.51%)
Aug 10, 2023
1.950
2.017
1.780
1.840
11,228
-0.13(-6.60%)
Aug 09, 2023
2.050
2.087
1.970
1.970
5,376
-0.06(-2.96%)
Aug 08, 2023
2.080
2.100
1.900
2.030
24,431
-0.13(-6.02%)
Aug 07, 2023
2.180
2.190
2.130
2.160
15,398
+0.00(+0.00%)
Aug 04, 2023
2.200
2.200
2.130
2.160
6,532
-0.12(-5.26%)
Aug 03, 2023
2.180
2.300
2.050
2.280
14,958
+0.18(+8.57%)
Aug 02, 2023
2.220
2.220
2.020
2.100
13,493
-0.10(-4.55%)
Aug 01, 2023
2.150
2.220
2.000
2.200
68,499
+0.09(+4.27%)
Jul 31, 2023
2.060
2.170
2.060
2.110
5,827
-0.04(-1.86%)
Jul 28, 2023
2.150
2.240
2.060
2.150
17,850
-0.02(-0.86%)
Jul 27, 2023
2.480
2.480
2.100
2.169
38,898
-0.18(-7.71%)
Jul 26, 2023
2.440
2.440
2.300
2.350
15,497
+0.02(+0.86%)
Jul 25, 2023
2.480
2.500
2.270
2.330
26,996
-0.12(-4.90%)
Jul 24, 2023
2.450
3.080
2.310
2.450
127,412
+0.07(+2.94%)
Jul 21, 2023
2.660
2.700
2.310
2.380
69,733
+0.04(+1.71%)
Jul 20, 2023
2.580
2.760
2.340
2.340
60,787
-0.14(-5.65%)
Jul 19, 2023
2.570
2.570
2.340
2.480
15,335
+0.07(+2.90%)
Jul 18, 2023
2.220
2.589
2.220
2.410
35,127
+0.19(+8.56%)
Jul 17, 2023
2.470
2.470
2.220
2.220
23,235
-0.11(-4.72%)
Jul 14, 2023
2.490
2.490
2.330
2.330
9,621
-0.05(-2.10%)
Jul 13, 2023
2.590
2.590
2.340
2.380
21,796
-0.12(-4.66%)
Jul 12, 2023
2.550
2.659
2.496
2.496
15,054
-0.13(-5.08%)
Jul 11, 2023
2.590
2.800
2.580
2.630
31,283
+0.04(+1.54%)
Jul 10, 2023
2.600
2.790
2.450
2.590
87,890
+0.14(+5.71%)
Jul 07, 2023
2.430
2.600
2.350
2.450
51,349
+0.09(+3.81%)
Jul 06, 2023
2.420
2.490
2.235
2.360
25,351
-0.03(-1.26%)
Jul 05, 2023
2.500
2.500
2.170
2.390
19,583
-0.09(-3.63%)
Jul 03, 2023
2.540
2.580
2.400
2.480
9,715
-0.10(-3.88%)
Jun 30, 2023
2.650
2.657
2.510
2.580
15,121
-0.07(-2.64%)
Jun 29, 2023
2.290
2.740
2.290
2.650
20,799
+0.38(+16.74%)
Jun 28, 2023
2.565
2.565
2.270
2.270
21,488
-0.22(-8.84%)
Jun 27, 2023
2.520
2.522
2.300
2.490
11,845
+0.03(+1.22%)
Jun 26, 2023
2.560
2.613
2.410
2.460
21,932
-0.17(-6.46%)
Jun 23, 2023
2.600
2.630
2.160
2.630
19,764
+0.03(+1.15%)
Jun 22, 2023
2.540
2.630
2.500
2.600
13,584
-0.01(-0.38%)
Jun 21, 2023
2.750
3.150
2.540
2.610
31,022
-0.21(-7.45%)
Jun 20, 2023
2.900
3.063
2.770
2.820
35,258
-0.05(-1.74%)
Jun 16, 2023
2.930
2.974
2.830
2.870
35,774
-0.05(-1.71%)
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.