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
Bioatla Inc
(NQ:
BCAB
)
1.920
-0.100 (-4.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 (%)
Jan 31, 2024
1.950
2.030
1.900
1.915
267,863
-0.08(-4.01%)
Jan 30, 2024
2.120
2.120
1.940
1.995
302,395
-0.17(-8.06%)
Jan 29, 2024
2.030
2.189
1.980
2.170
203,284
+0.11(+5.34%)
Jan 26, 2024
2.060
2.170
2.000
2.060
216,525
-0.07(-3.29%)
Jan 25, 2024
2.100
2.190
2.010
2.130
384,454
+0.07(+3.40%)
Jan 24, 2024
2.080
2.130
1.970
2.060
288,631
+0.10(+5.10%)
Jan 23, 2024
2.000
2.010
1.935
1.960
536,865
-0.04(-2.00%)
Jan 22, 2024
2.040
2.040
1.920
2.000
316,737
+0.02(+1.01%)
Jan 19, 2024
2.100
2.100
1.950
1.980
382,798
-0.10(-4.81%)
Jan 18, 2024
2.150
2.220
2.020
2.080
337,011
-0.12(-5.45%)
Jan 17, 2024
2.210
2.210
2.110
2.200
278,925
-0.05(-2.22%)
Jan 16, 2024
2.450
2.518
2.185
2.250
726,718
-0.16(-6.64%)
Jan 12, 2024
2.430
2.550
2.362
2.410
238,628
+0.00(+0.00%)
Jan 11, 2024
2.550
2.610
2.341
2.410
325,884
-0.18(-6.95%)
Jan 10, 2024
2.480
2.670
2.465
2.590
383,984
+0.04(+1.57%)
Jan 09, 2024
2.460
2.570
2.330
2.550
464,947
+0.05(+2.00%)
Jan 08, 2024
2.380
2.560
2.255
2.500
336,654
+0.12(+5.04%)
Jan 05, 2024
2.350
2.420
2.100
2.380
390,793
-0.02(-0.63%)
Jan 04, 2024
2.470
2.560
2.385
2.395
189,369
-0.06(-2.24%)
Jan 03, 2024
2.600
2.635
2.380
2.450
431,873
-0.20(-7.55%)
Jan 02, 2024
2.440
2.685
2.410
2.650
446,505
+0.19(+7.72%)
Dec 29, 2023
2.830
2.830
2.430
2.460
813,540
-0.35(-12.46%)
Dec 28, 2023
3.070
3.090
2.765
2.810
743,916
-0.37(-11.64%)
Dec 27, 2023
2.560
3.220
2.475
3.180
1,098,717
+0.81(+34.18%)
Dec 26, 2023
2.220
2.410
2.220
2.370
458,811
+0.14(+6.28%)
Dec 22, 2023
2.290
2.345
2.220
2.230
414,022
-0.02(-0.89%)
Dec 21, 2023
2.160
2.350
2.160
2.250
534,456
+0.23(+11.39%)
Dec 20, 2023
2.100
2.230
2.000
2.020
460,318
+0.02(+1.25%)
Dec 19, 2023
2.020
2.120
1.940
1.995
330,341
+0.01(+0.50%)
Dec 18, 2023
2.160
2.160
1.860
1.985
602,116
-0.12(-5.92%)
Dec 15, 2023
2.030
2.230
2.000
2.110
746,527
+0.12(+6.03%)
Dec 14, 2023
2.120
2.240
1.900
1.990
579,544
-0.13(-6.13%)
Dec 13, 2023
1.790
2.190
1.680
2.120
873,683
+0.40(+23.26%)
Dec 12, 2023
1.660
1.760
1.560
1.720
562,582
+0.08(+4.88%)
Dec 11, 2023
1.640
1.670
1.550
1.640
386,142
+0.05(+3.14%)
Dec 08, 2023
1.540
1.630
1.487
1.590
272,555
+0.04(+2.58%)
Dec 07, 2023
1.440
1.560
1.408
1.550
515,090
+0.15(+10.71%)
Dec 06, 2023
1.420
1.450
1.370
1.400
594,868
+0.00(+0.00%)
Dec 05, 2023
1.390
1.515
1.355
1.400
695,015
+0.03(+2.19%)
Dec 04, 2023
1.720
1.775
1.350
1.370
1,782,255
-0.40(-22.60%)
Dec 01, 2023
1.770
1.850
1.660
1.770
592,176
+0.00(+0.00%)
Nov 30, 2023
1.710
1.910
1.710
1.770
630,700
+0.07(+4.12%)
Nov 29, 2023
1.660
1.770
1.640
1.700
354,440
+0.11(+6.92%)
Nov 28, 2023
1.500
1.620
1.450
1.590
440,159
+0.12(+8.16%)
Nov 27, 2023
1.560
1.600
1.470
1.470
247,365
-0.12(-7.55%)
Nov 24, 2023
1.590
1.600
1.550
1.590
178,354
-0.02(-1.24%)
Nov 22, 2023
1.680
1.680
1.540
1.610
2,104,059
+0.01(+0.63%)
Nov 21, 2023
1.630
1.665
1.555
1.600
286,988
-0.07(-4.19%)
Nov 20, 2023
1.660
1.750
1.633
1.670
187,212
+0.04(+2.45%)
Nov 17, 2023
1.520
1.640
1.515
1.630
192,488
+0.13(+8.67%)
Nov 16, 2023
1.590
1.600
1.495
1.500
146,213
-0.11(-6.83%)
Nov 15, 2023
1.600
1.731
1.592
1.610
338,467
+0.00(+0.00%)
Nov 14, 2023
1.570
1.670
1.470
1.610
517,685
+0.13(+8.78%)
Nov 13, 2023
1.410
1.510
1.380
1.480
245,758
+0.08(+6.09%)
Nov 10, 2023
1.480
1.510
1.375
1.395
194,804
-0.07(-4.78%)
Nov 09, 2023
1.670
1.700
1.460
1.465
204,537
-0.18(-11.21%)
Nov 08, 2023
1.790
1.910
1.595
1.650
535,853
-0.11(-6.25%)
Nov 07, 2023
1.860
1.870
1.720
1.760
226,248
-0.08(-4.35%)
Nov 06, 2023
1.900
1.900
1.745
1.840
326,349
-0.01(-0.54%)
Nov 03, 2023
1.650
1.950
1.650
1.850
373,825
+0.22(+13.50%)
Nov 02, 2023
1.520
1.675
1.465
1.630
401,684
+0.11(+7.24%)
Nov 01, 2023
1.430
1.540
1.340
1.520
418,649
+0.05(+3.40%)
Oct 31, 2023
1.440
1.530
1.410
1.470
339,798
+0.00(+0.00%)
Oct 30, 2023
1.340
1.475
1.300
1.470
406,125
+0.20(+15.75%)
Oct 27, 2023
1.360
1.415
1.240
1.270
563,880
-0.06(-4.51%)
Oct 26, 2023
1.320
1.360
1.270
1.330
548,055
+0.04(+3.10%)
Oct 25, 2023
1.340
1.420
1.240
1.290
1,238,630
-0.05(-3.73%)
Oct 24, 2023
1.460
1.550
1.320
1.340
336,575
-0.11(-7.59%)
Oct 23, 2023
1.570
1.575
1.420
1.450
336,661
-0.15(-9.38%)
Oct 20, 2023
1.650
1.690
1.590
1.600
2,033,305
-0.05(-3.03%)
Oct 19, 2023
1.770
1.780
1.640
1.650
151,356
-0.12(-6.78%)
Oct 18, 2023
1.770
1.795
1.731
1.770
139,574
-0.03(-1.67%)
Oct 17, 2023
1.680
1.850
1.680
1.800
211,945
+0.12(+7.14%)
Oct 16, 2023
1.670
1.720
1.605
1.680
200,892
+0.03(+1.82%)
Oct 13, 2023
1.720
1.750
1.590
1.650
222,154
-0.08(-4.62%)
Oct 12, 2023
1.840
1.850
1.700
1.730
280,471
-0.10(-5.46%)
Oct 11, 2023
2.030
2.110
1.800
1.830
248,154
-0.15(-7.58%)
Oct 10, 2023
1.720
2.010
1.720
1.980
456,996
+0.26(+15.12%)
Oct 09, 2023
1.750
1.850
1.675
1.720
146,963
-0.04(-2.27%)
Oct 06, 2023
1.760
1.845
1.740
1.760
213,708
-0.01(-0.56%)
Oct 05, 2023
1.610
1.790
1.595
1.770
269,123
+0.16(+9.94%)
Oct 04, 2023
1.520
1.620
1.509
1.610
255,398
+0.10(+6.62%)
Oct 03, 2023
1.630
1.660
1.500
1.510
246,059
-0.12(-7.36%)
Oct 02, 2023
1.680
1.710
1.550
1.630
414,218
-0.07(-4.12%)
Sep 29, 2023
1.800
1.870
1.700
1.700
112,913
-0.09(-5.03%)
Sep 28, 2023
1.830
1.905
1.750
1.790
188,281
-0.03(-1.65%)
Sep 27, 2023
1.740
1.850
1.740
1.820
294,979
+0.07(+4.00%)
Sep 26, 2023
1.730
1.795
1.710
1.750
119,074
+0.03(+1.74%)
Sep 25, 2023
1.810
1.730
1.670
1.720
294,940
-0.07(-3.91%)
Sep 22, 2023
1.960
1.990
1.780
1.790
376,146
-0.18(-9.14%)
Sep 21, 2023
1.980
2.010
1.945
1.970
146,909
-0.03(-1.50%)
Sep 20, 2023
2.020
2.047
1.980
2.000
187,110
-0.01(-0.50%)
Sep 19, 2023
1.950
2.030
1.940
2.010
307,716
+0.06(+3.08%)
Sep 18, 2023
2.090
2.090
1.930
1.950
293,034
-0.13(-6.25%)
Sep 15, 2023
2.090
2.110
2.030
2.080
440,272
+0.02(+0.97%)
Sep 14, 2023
2.090
2.165
2.040
2.060
473,348
+0.02(+0.98%)
Sep 13, 2023
2.220
2.270
2.040
2.040
266,130
-0.17(-7.69%)
Sep 12, 2023
2.370
2.425
2.200
2.210
285,631
-0.15(-6.36%)
Sep 11, 2023
2.440
2.465
2.350
2.360
118,747
-0.03(-1.26%)
Sep 08, 2023
2.430
2.510
2.380
2.390
176,733
-0.05(-2.05%)
Sep 07, 2023
2.610
2.610
2.430
2.440
135,412
-0.17(-6.51%)
Sep 06, 2023
2.540
2.620
2.465
2.610
215,453
+0.09(+3.57%)
Sep 05, 2023
2.620
2.690
2.510
2.520
210,811
-0.10(-3.82%)
Sep 01, 2023
2.500
2.630
2.490
2.620
521,029
+0.11(+4.38%)
Aug 31, 2023
2.560
2.640
2.500
2.510
104,852
-0.04(-1.57%)
Aug 30, 2023
2.620
2.660
2.510
2.550
170,156
-0.08(-3.04%)
Aug 29, 2023
2.510
2.630
2.510
2.630
112,176
+0.12(+4.78%)
Aug 28, 2023
2.460
2.530
2.380
2.510
91,774
+0.08(+3.29%)
Aug 25, 2023
2.480
2.510
2.300
2.430
241,619
-0.04(-1.62%)
Aug 24, 2023
2.550
2.570
2.445
2.470
119,231
-0.10(-3.89%)
Aug 23, 2023
2.640
2.680
2.550
2.570
148,679
-0.05(-1.91%)
Aug 22, 2023
2.680
2.680
2.570
2.620
134,677
-0.04(-1.50%)
Aug 21, 2023
2.560
2.680
2.490
2.660
163,956
+0.12(+4.72%)
Aug 18, 2023
2.480
2.570
2.480
2.540
89,798
+0.03(+1.20%)
Aug 17, 2023
2.520
2.540
2.420
2.510
193,031
-0.04(-1.57%)
Aug 16, 2023
2.740
2.740
2.530
2.550
107,171
-0.18(-6.59%)
Aug 15, 2023
2.640
2.730
2.560
2.730
171,826
+0.10(+3.80%)
Aug 14, 2023
2.630
2.660
2.540
2.630
154,992
-0.04(-1.50%)
Aug 11, 2023
2.670
2.730
2.650
2.670
122,663
-0.04(-1.48%)
Aug 10, 2023
2.760
2.845
2.620
2.710
111,690
-0.03(-1.09%)
Aug 09, 2023
2.600
2.770
2.595
2.740
161,984
+0.13(+4.98%)
Aug 08, 2023
2.660
2.670
2.570
2.610
108,140
-0.02(-0.76%)
Aug 07, 2023
2.780
2.820
2.460
2.630
334,699
-0.11(-4.01%)
Aug 04, 2023
3.040
3.090
2.730
2.740
197,416
-0.26(-8.67%)
Aug 03, 2023
2.910
3.015
2.835
3.000
319,760
+0.02(+0.67%)
Aug 02, 2023
2.790
3.010
2.595
2.980
475,326
+0.10(+3.47%)
Aug 01, 2023
2.950
2.950
2.840
2.880
110,992
-0.11(-3.68%)
Jul 31, 2023
2.920
3.030
2.880
2.990
194,445
+0.10(+3.46%)
Jul 28, 2023
2.780
2.930
2.780
2.890
423,125
+0.10(+3.58%)
Jul 27, 2023
2.940
3.000
2.760
2.790
199,810
-0.12(-4.12%)
Jul 26, 2023
2.790
2.940
2.780
2.910
106,368
+0.13(+4.68%)
Jul 25, 2023
2.850
2.850
2.710
2.780
134,495
-0.10(-3.47%)
Jul 24, 2023
2.930
3.000
2.860
2.880
102,480
-0.05(-1.71%)
Jul 21, 2023
3.030
3.030
2.890
2.930
169,952
-0.06(-2.01%)
Jul 20, 2023
3.070
3.130
2.960
2.990
147,259
-0.08(-2.61%)
Jul 19, 2023
2.970
3.150
2.970
3.070
204,848
+0.10(+3.37%)
Jul 18, 2023
2.930
3.115
2.910
2.970
233,028
+0.03(+1.02%)
Jul 17, 2023
2.750
2.990
2.685
2.940
416,713
+0.24(+8.89%)
Jul 14, 2023
2.790
2.805
2.690
2.700
228,695
-0.10(-3.57%)
Jul 13, 2023
2.950
2.960
2.780
2.800
328,389
-0.14(-4.76%)
Jul 12, 2023
3.020
3.020
2.902
2.940
532,745
-0.01(-0.34%)
Jul 11, 2023
2.990
3.010
2.900
2.950
437,429
-0.03(-1.01%)
Jul 10, 2023
2.800
3.010
2.800
2.980
306,995
+0.18(+6.43%)
Jul 07, 2023
2.700
2.840
2.700
2.800
243,253
+0.08(+2.94%)
Jul 06, 2023
2.900
2.920
2.640
2.720
457,223
-0.20(-6.85%)
Jul 05, 2023
2.930
3.050
2.910
2.920
300,305
-0.02(-0.68%)
Jul 03, 2023
3.010
3.055
2.890
2.940
106,789
-0.06(-2.00%)
Jun 30, 2023
3.020
3.050
2.920
3.000
232,565
+0.05(+1.69%)
Jun 29, 2023
2.890
2.980
2.825
2.950
283,280
+0.06(+2.08%)
Jun 28, 2023
3.050
3.070
2.880
2.890
377,504
-0.16(-5.25%)
Jun 27, 2023
3.160
3.160
2.960
3.050
409,531
-0.12(-3.79%)
Jun 26, 2023
3.450
3.450
3.001
3.170
555,730
-0.33(-9.43%)
Jun 23, 2023
3.660
3.740
3.430
3.500
6,362,589
-0.22(-5.91%)
Jun 22, 2023
3.850
3.930
3.690
3.720
549,301
-0.10(-2.62%)
Jun 21, 2023
3.820
3.860
3.660
3.820
343,296
-0.02(-0.52%)
Jun 20, 2023
3.800
3.895
3.670
3.840
342,200
+0.06(+1.59%)
Jun 16, 2023
3.800
3.990
3.710
3.780
667,410
+0.04(+1.07%)
Jun 15, 2023
3.550
3.750
3.450
3.740
967,166
+0.19(+5.35%)
Jun 14, 2023
3.860
3.890
3.550
3.550
354,871
-0.24(-6.33%)
Jun 13, 2023
3.790
4.000
3.740
3.790
373,580
+0.03(+0.80%)
Jun 12, 2023
3.660
3.790
3.630
3.760
245,731
+0.11(+3.01%)
Jun 09, 2023
3.720
3.780
3.630
3.650
254,417
-0.05(-1.35%)
Jun 08, 2023
3.650
3.760
3.630
3.700
403,932
-0.01(-0.27%)
Jun 07, 2023
3.640
3.775
3.590
3.710
534,570
+0.05(+1.37%)
Jun 06, 2023
3.610
3.770
3.540
3.660
413,501
+0.09(+2.52%)
Jun 05, 2023
3.470
3.680
3.470
3.570
410,105
+0.10(+2.88%)
Jun 02, 2023
3.350
3.500
3.250
3.470
402,031
+0.15(+4.52%)
Jun 01, 2023
3.160
3.330
3.020
3.320
276,493
+0.17(+5.40%)
May 31, 2023
3.010
3.185
3.010
3.150
241,575
+0.12(+3.96%)
May 30, 2023
3.150
3.355
3.020
3.030
479,733
-0.06(-1.94%)
May 26, 2023
3.100
3.150
3.020
3.090
343,968
+0.09(+3.00%)
May 25, 2023
3.230
3.240
2.840
3.000
453,267
-0.23(-7.12%)
May 24, 2023
3.360
3.380
3.200
3.230
343,689
-0.15(-4.44%)
May 23, 2023
3.500
3.600
3.340
3.380
269,730
-0.12(-3.43%)
May 22, 2023
3.380
3.500
3.370
3.500
179,632
+0.15(+4.63%)
May 19, 2023
3.290
3.425
3.290
3.345
194,629
+0.06(+1.83%)
May 18, 2023
3.520
3.687
3.220
3.285
211,450
-0.22(-6.41%)
May 17, 2023
3.580
3.610
3.400
3.510
219,855
-0.06(-1.68%)
May 16, 2023
3.820
3.869
3.560
3.570
174,332
-0.30(-7.75%)
May 15, 2023
3.700
4.068
3.700
3.870
258,935
+0.20(+5.45%)
May 12, 2023
3.490
3.880
3.380
3.670
552,303
+0.46(+14.33%)
May 11, 2023
3.350
3.444
3.090
3.210
390,463
-0.10(-3.02%)
May 10, 2023
3.290
3.530
3.290
3.310
320,230
+0.06(+1.85%)
May 09, 2023
3.240
3.349
3.170
3.250
300,215
-0.01(-0.31%)
May 08, 2023
3.610
3.660
3.190
3.260
382,576
-0.34(-9.44%)
May 05, 2023
3.680
3.680
3.500
3.600
387,158
-0.04(-1.10%)
May 04, 2023
3.760
3.880
3.600
3.640
215,276
-0.10(-2.67%)
May 03, 2023
3.520
3.780
3.440
3.740
328,990
+0.17(+4.76%)
May 02, 2023
3.560
3.760
3.540
3.570
393,862
+0.00(+0.00%)
May 01, 2023
3.400
3.590
3.390
3.570
388,380
+0.20(+5.93%)
Apr 28, 2023
3.440
3.470
3.340
3.370
416,764
-0.08(-2.32%)
Apr 27, 2023
3.370
3.450
3.360
3.450
207,433
+0.07(+2.07%)
Apr 26, 2023
3.430
3.450
3.350
3.380
316,018
-0.05(-1.46%)
Apr 25, 2023
3.410
3.535
3.270
3.430
356,784
-0.03(-0.87%)
Apr 24, 2023
3.480
3.530
3.400
3.460
382,122
-0.01(-0.29%)
Apr 21, 2023
3.490
3.580
3.310
3.470
350,872
-0.03(-0.86%)
Apr 20, 2023
3.560
3.640
3.450
3.500
420,099
-0.13(-3.58%)
Apr 19, 2023
3.740
3.740
3.470
3.630
747,084
-0.15(-3.97%)
Apr 18, 2023
3.850
3.850
3.620
3.780
937,735
-0.04(-1.05%)
Apr 17, 2023
3.630
3.881
3.520
3.820
701,606
+0.22(+6.11%)
Apr 14, 2023
3.550
3.660
3.420
3.600
616,309
+0.03(+0.84%)
Apr 13, 2023
3.310
3.630
3.310
3.570
762,199
+0.26(+7.85%)
Apr 12, 2023
3.640
3.680
3.270
3.310
1,227,338
-0.29(-8.06%)
Apr 11, 2023
3.470
3.630
3.360
3.600
982,004
+0.14(+4.05%)
Apr 10, 2023
3.290
3.475
3.070
3.460
918,403
+0.12(+3.59%)
Apr 06, 2023
2.960
3.405
2.910
3.340
1,532,242
+0.33(+10.96%)
Apr 05, 2023
2.800
3.080
2.800
3.010
859,865
+0.18(+6.36%)
Apr 04, 2023
2.820
2.870
2.715
2.830
421,657
+0.00(+0.00%)
Apr 03, 2023
2.740
2.870
2.650
2.830
381,336
+0.15(+5.60%)
Mar 31, 2023
2.580
2.820
2.530
2.680
1,684,700
+0.22(+8.94%)
Mar 30, 2023
2.560
2.790
2.440
2.460
477,665
-0.05(-1.99%)
Mar 29, 2023
2.370
2.510
2.320
2.510
551,833
+0.16(+6.81%)
Mar 28, 2023
2.500
2.500
2.305
2.350
740,772
-0.14(-5.62%)
Mar 27, 2023
2.370
2.640
2.360
2.490
1,025,004
+0.13(+5.51%)
Mar 24, 2023
2.330
2.440
2.235
2.360
1,148,366
+0.06(+2.61%)
Mar 23, 2023
2.400
2.400
2.260
2.300
351,052
-0.04(-1.71%)
Mar 22, 2023
2.520
2.520
2.330
2.340
173,049
-0.16(-6.21%)
Mar 21, 2023
2.500
2.520
2.460
2.495
197,921
+0.04(+1.84%)
Mar 20, 2023
2.490
2.510
2.430
2.450
143,789
-0.04(-1.61%)
Mar 17, 2023
2.570
2.800
2.450
2.490
259,137
-0.08(-3.11%)
Mar 16, 2023
2.550
2.690
2.480
2.570
398,283
+0.01(+0.39%)
Mar 15, 2023
2.590
2.639
2.400
2.560
234,514
-0.13(-4.83%)
Mar 14, 2023
2.550
2.750
2.482
2.690
314,469
+0.23(+9.35%)
Mar 13, 2023
2.420
2.910
2.370
2.460
941,967
+0.06(+2.50%)
Mar 10, 2023
2.710
2.780
2.390
2.400
858,061
-0.38(-13.67%)
Mar 09, 2023
3.000
3.010
2.780
2.780
258,664
-0.24(-7.95%)
Mar 08, 2023
3.210
3.210
2.860
3.020
551,773
-0.20(-6.21%)
Mar 07, 2023
3.180
3.310
3.070
3.220
385,167
+0.10(+3.21%)
Mar 06, 2023
2.930
3.170
2.910
3.120
507,165
+0.15(+5.05%)
Mar 03, 2023
2.860
2.970
2.760
2.970
316,983
+0.11(+3.85%)
Mar 02, 2023
2.950
3.070
2.860
2.860
359,436
-0.13(-4.35%)
Mar 01, 2023
3.000
3.050
2.920
2.990
404,056
+0.01(+0.34%)
Feb 28, 2023
3.000
3.120
2.970
2.980
416,271
+0.00(+0.00%)
Feb 27, 2023
2.870
3.070
2.870
2.980
488,758
+0.11(+3.83%)
Feb 24, 2023
2.860
2.970
2.789
2.870
427,675
-0.02(-0.69%)
Feb 23, 2023
3.150
3.220
2.890
2.890
558,951
-0.28(-8.83%)
Feb 22, 2023
3.320
3.360
3.150
3.170
251,310
-0.14(-4.23%)
Feb 21, 2023
3.680
3.720
3.300
3.310
353,581
-0.41(-11.02%)
Feb 17, 2023
3.580
3.755
3.420
3.720
241,778
+0.14(+3.91%)
Feb 16, 2023
3.400
3.650
3.400
3.580
284,579
+0.16(+4.68%)
Feb 15, 2023
3.450
3.630
3.290
3.420
800,087
-0.03(-0.87%)
Feb 14, 2023
3.610
3.668
3.400
3.450
444,437
-0.16(-4.43%)
Feb 13, 2023
3.700
3.700
3.470
3.610
395,041
-0.04(-1.10%)
Feb 10, 2023
3.920
3.920
3.560
3.650
299,313
-0.30(-7.59%)
Feb 09, 2023
3.850
4.000
3.810
3.950
313,211
+0.11(+2.86%)
Feb 08, 2023
4.020
4.100
3.795
3.840
291,954
-0.25(-6.11%)
Feb 07, 2023
4.150
4.310
4.020
4.090
332,032
-0.05(-1.21%)
Feb 06, 2023
4.260
4.380
4.140
4.140
212,136
-0.13(-3.04%)
Feb 03, 2023
4.150
4.340
4.000
4.270
285,814
+0.03(+0.71%)
Feb 02, 2023
3.950
4.330
3.950
4.240
575,361
+0.24(+6.00%)
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.