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
Relmada Therapeutics Inc
(NQ:
RLMD
)
3.030
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
3.910
4.190
3.870
3.930
170,578
-0.05(-1.26%)
Jan 30, 2024
3.710
3.990
3.620
3.980
269,832
+0.26(+6.99%)
Jan 29, 2024
3.630
3.780
3.550
3.720
191,762
+0.09(+2.48%)
Jan 26, 2024
3.650
3.670
3.521
3.630
71,087
+0.01(+0.28%)
Jan 25, 2024
3.530
3.650
3.510
3.620
75,740
+0.11(+3.13%)
Jan 24, 2024
3.440
3.550
3.320
3.510
138,662
+0.09(+2.63%)
Jan 23, 2024
3.610
3.680
3.380
3.420
81,312
-0.19(-5.26%)
Jan 22, 2024
3.440
3.710
3.440
3.610
231,090
+0.17(+4.94%)
Jan 19, 2024
3.410
3.470
3.350
3.440
86,334
+0.03(+0.88%)
Jan 18, 2024
3.310
3.430
3.260
3.410
96,388
+0.11(+3.33%)
Jan 17, 2024
3.200
3.400
3.100
3.300
217,518
+0.03(+0.92%)
Jan 16, 2024
3.110
3.270
3.080
3.270
145,221
+0.13(+4.14%)
Jan 12, 2024
3.330
3.527
3.080
3.140
157,425
-0.17(-5.14%)
Jan 11, 2024
3.340
3.440
3.260
3.310
226,679
-0.06(-1.78%)
Jan 10, 2024
3.470
3.625
3.270
3.370
299,693
-0.05(-1.46%)
Jan 09, 2024
3.400
3.510
3.305
3.420
229,980
-0.02(-0.58%)
Jan 08, 2024
3.340
3.510
3.250
3.440
307,539
+0.12(+3.61%)
Jan 05, 2024
3.100
3.450
2.920
3.320
638,753
+0.22(+7.27%)
Jan 04, 2024
4.500
4.509
3.060
3.095
2,791,206
-1.44(-31.68%)
Jan 03, 2024
4.380
4.700
4.160
4.530
445,288
+0.16(+3.66%)
Jan 02, 2024
4.240
4.410
3.930
4.370
333,797
+0.23(+5.56%)
Dec 29, 2023
3.750
4.330
3.681
4.140
292,133
+0.35(+9.23%)
Dec 28, 2023
4.220
4.320
3.630
3.790
423,074
-0.43(-10.19%)
Dec 27, 2023
3.280
4.350
3.210
4.220
862,228
+0.94(+28.66%)
Dec 26, 2023
3.050
3.300
3.050
3.280
501,878
+0.22(+7.19%)
Dec 22, 2023
3.000
3.200
2.901
3.060
413,244
+0.11(+3.73%)
Dec 21, 2023
2.490
2.970
2.460
2.950
1,036,010
+0.50(+20.41%)
Dec 20, 2023
2.460
2.570
2.435
2.450
302,948
-0.03(-1.21%)
Dec 19, 2023
2.530
2.560
2.450
2.480
826,203
-0.03(-1.20%)
Dec 18, 2023
2.460
2.550
2.430
2.510
166,644
+0.03(+1.21%)
Dec 15, 2023
2.520
2.580
2.470
2.480
194,870
-0.02(-0.80%)
Dec 14, 2023
2.500
2.560
2.450
2.500
448,228
+0.00(+0.00%)
Dec 13, 2023
2.430
2.520
2.430
2.500
102,384
+0.05(+2.04%)
Dec 12, 2023
2.510
2.550
2.450
2.450
149,009
-0.06(-2.39%)
Dec 11, 2023
2.610
2.610
2.510
2.510
159,441
-0.05(-1.95%)
Dec 08, 2023
2.560
2.570
2.530
2.560
94,538
+0.00(+0.00%)
Dec 07, 2023
2.560
2.589
2.520
2.560
88,326
+0.01(+0.39%)
Dec 06, 2023
2.530
2.590
2.520
2.550
141,344
+0.05(+2.00%)
Dec 05, 2023
2.500
2.520
2.470
2.500
65,911
-0.01(-0.40%)
Dec 04, 2023
2.520
2.520
2.460
2.510
126,890
+0.00(+0.00%)
Dec 01, 2023
2.450
2.540
2.415
2.510
163,889
+0.04(+1.62%)
Nov 30, 2023
2.560
2.700
2.460
2.470
234,061
-0.04(-1.59%)
Nov 29, 2023
2.720
2.800
2.450
2.510
225,999
-0.23(-8.39%)
Nov 28, 2023
2.820
2.929
2.710
2.740
139,670
-0.11(-3.86%)
Nov 27, 2023
2.950
2.950
2.850
2.850
74,109
-0.05(-1.72%)
Nov 24, 2023
2.920
2.960
2.900
2.900
27,230
+0.05(+1.75%)
Nov 22, 2023
2.940
3.020
2.850
2.850
90,547
-0.09(-3.06%)
Nov 21, 2023
2.990
3.030
2.825
2.940
127,387
-0.01(-0.34%)
Nov 20, 2023
2.840
3.040
2.800
2.950
104,172
+0.15(+5.36%)
Nov 17, 2023
2.980
2.980
2.800
2.800
103,128
-0.15(-5.08%)
Nov 16, 2023
3.040
3.060
2.910
2.950
83,667
-0.08(-2.64%)
Nov 15, 2023
2.970
3.200
2.970
3.030
84,086
+0.08(+2.71%)
Nov 14, 2023
2.840
3.040
2.840
2.950
60,194
+0.13(+4.61%)
Nov 13, 2023
2.880
2.940
2.760
2.820
112,425
-0.08(-2.76%)
Nov 10, 2023
3.020
3.030
2.880
2.900
77,047
-0.09(-3.01%)
Nov 09, 2023
3.010
3.090
2.945
2.990
130,703
-0.01(-0.33%)
Nov 08, 2023
3.000
3.080
2.950
3.000
263,754
-0.05(-1.64%)
Nov 07, 2023
3.060
3.250
3.010
3.050
75,542
-0.08(-2.56%)
Nov 06, 2023
3.140
3.330
3.100
3.130
109,664
-0.03(-0.95%)
Nov 03, 2023
3.090
3.310
3.060
3.160
116,782
+0.11(+3.61%)
Nov 02, 2023
3.000
3.250
2.980
3.050
146,327
+0.07(+2.35%)
Nov 01, 2023
3.010
3.135
2.940
2.980
91,728
-0.01(-0.33%)
Oct 31, 2023
3.020
3.070
2.850
2.990
178,409
+0.00(+0.00%)
Oct 30, 2023
2.990
3.050
2.990
2.990
66,111
+0.00(+0.00%)
Oct 27, 2023
3.120
3.230
2.990
2.990
140,769
-0.15(-4.78%)
Oct 26, 2023
3.210
3.220
3.050
3.140
29,910
+0.06(+1.95%)
Oct 25, 2023
3.040
3.130
3.000
3.080
53,938
+0.06(+1.99%)
Oct 24, 2023
3.110
3.166
2.990
3.020
49,318
+0.02(+0.67%)
Oct 23, 2023
3.000
3.320
2.970
3.000
69,084
-0.03(-0.99%)
Oct 20, 2023
3.160
3.240
2.950
3.030
78,557
-0.07(-2.26%)
Oct 19, 2023
3.440
3.440
3.100
3.100
45,923
-0.38(-10.92%)
Oct 18, 2023
3.470
3.650
3.390
3.480
273,035
-0.05(-1.42%)
Oct 17, 2023
3.220
3.600
3.180
3.530
130,388
+0.40(+12.78%)
Oct 16, 2023
3.060
3.288
3.030
3.130
131,121
+0.03(+0.97%)
Oct 13, 2023
3.180
3.250
3.030
3.100
94,680
-0.10(-3.13%)
Oct 12, 2023
3.480
3.600
3.150
3.200
166,049
-0.33(-9.35%)
Oct 11, 2023
3.290
3.700
3.255
3.530
281,997
+0.14(+4.13%)
Oct 10, 2023
3.130
3.390
3.124
3.390
106,940
+0.27(+8.65%)
Oct 09, 2023
3.040
3.140
2.950
3.120
42,051
+0.08(+2.63%)
Oct 06, 2023
3.000
3.100
2.921
3.040
46,581
+0.04(+1.33%)
Oct 05, 2023
2.990
3.040
2.990
3.000
52,859
+0.01(+0.33%)
Oct 04, 2023
3.080
3.190
2.950
2.990
141,447
-0.11(-3.55%)
Oct 03, 2023
3.050
3.160
3.005
3.100
82,608
+0.05(+1.64%)
Oct 02, 2023
2.970
3.140
2.920
3.050
219,279
+0.05(+1.67%)
Sep 29, 2023
2.950
3.040
2.920
3.000
101,996
+0.06(+2.04%)
Sep 28, 2023
3.150
3.240
2.930
2.940
132,184
-0.21(-6.67%)
Sep 27, 2023
3.140
3.230
3.050
3.150
75,751
+0.00(+0.00%)
Sep 26, 2023
3.030
3.250
2.950
3.150
115,015
+0.05(+1.61%)
Sep 25, 2023
2.770
3.120
2.930
3.100
222,291
+0.31(+11.11%)
Sep 22, 2023
2.770
2.900
2.720
2.790
99,297
-0.08(-2.79%)
Sep 21, 2023
2.900
3.010
2.700
2.870
297,261
-0.09(-3.04%)
Sep 20, 2023
3.330
3.500
2.850
2.960
3,257,763
+0.17(+6.09%)
Sep 19, 2023
2.950
3.050
2.750
2.790
72,000
-0.17(-5.74%)
Sep 18, 2023
3.100
3.210
2.940
2.960
97,911
-0.13(-4.21%)
Sep 15, 2023
3.310
3.320
3.060
3.090
145,050
-0.22(-6.65%)
Sep 14, 2023
3.310
3.350
3.270
3.310
65,405
-0.02(-0.60%)
Sep 13, 2023
3.380
3.410
3.290
3.330
78,227
-0.05(-1.62%)
Sep 12, 2023
3.450
3.450
3.180
3.385
60,424
-0.04(-1.02%)
Sep 11, 2023
3.550
3.550
3.355
3.420
44,476
-0.13(-3.66%)
Sep 08, 2023
3.570
3.770
3.340
3.550
62,870
+0.00(+0.00%)
Sep 07, 2023
3.660
3.750
3.500
3.550
69,955
-0.12(-3.27%)
Sep 06, 2023
3.770
3.780
3.590
3.670
71,220
-0.11(-2.91%)
Sep 05, 2023
3.770
4.000
3.650
3.780
153,259
-0.01(-0.26%)
Sep 01, 2023
3.500
4.090
3.465
3.790
274,703
+0.41(+12.13%)
Aug 31, 2023
3.390
3.600
3.350
3.380
55,348
+0.00(+0.00%)
Aug 30, 2023
3.330
3.420
3.261
3.380
22,670
+0.04(+1.20%)
Aug 29, 2023
3.510
3.672
3.277
3.340
65,332
-0.13(-3.75%)
Aug 28, 2023
3.280
3.540
3.200
3.470
76,098
+0.21(+6.44%)
Aug 25, 2023
3.190
3.310
3.070
3.260
68,359
+0.07(+2.19%)
Aug 24, 2023
2.930
3.290
2.770
3.190
162,746
+0.26(+8.87%)
Aug 23, 2023
3.080
3.120
2.810
2.930
79,424
-0.10(-3.30%)
Aug 22, 2023
3.060
3.140
3.010
3.030
58,964
+0.03(+1.00%)
Aug 21, 2023
2.870
3.150
2.870
3.000
59,867
+0.08(+2.74%)
Aug 18, 2023
2.850
2.990
2.800
2.920
58,619
+0.07(+2.46%)
Aug 17, 2023
3.100
3.160
2.850
2.850
78,183
-0.26(-8.36%)
Aug 16, 2023
3.370
3.500
3.090
3.110
116,838
-0.30(-8.80%)
Aug 15, 2023
3.190
3.600
3.130
3.410
200,673
+0.23(+7.23%)
Aug 14, 2023
3.110
3.290
2.928
3.180
154,523
+0.08(+2.58%)
Aug 11, 2023
2.930
3.200
2.880
3.100
168,597
+0.24(+8.39%)
Aug 10, 2023
2.720
2.920
2.720
2.860
84,585
+0.14(+5.15%)
Aug 09, 2023
2.550
2.790
2.504
2.720
105,370
+0.18(+7.09%)
Aug 08, 2023
2.640
2.740
2.510
2.540
93,917
-0.10(-3.79%)
Aug 07, 2023
2.600
2.650
2.480
2.640
64,296
+0.10(+3.94%)
Aug 04, 2023
2.630
2.720
2.520
2.540
63,705
-0.07(-2.68%)
Aug 03, 2023
2.560
2.700
2.530
2.610
71,234
+0.04(+1.56%)
Aug 02, 2023
2.520
2.630
2.498
2.570
89,274
+0.01(+0.39%)
Aug 01, 2023
2.610
2.620
2.510
2.560
77,598
-0.06(-2.29%)
Jul 31, 2023
2.600
2.752
2.600
2.620
67,295
+0.05(+1.95%)
Jul 28, 2023
2.470
2.600
2.470
2.570
30,230
+0.09(+3.63%)
Jul 27, 2023
2.560
2.590
2.440
2.480
87,506
-0.07(-2.75%)
Jul 26, 2023
2.600
2.620
2.450
2.550
68,755
-0.06(-2.30%)
Jul 25, 2023
2.830
2.830
2.600
2.610
102,664
-0.23(-8.10%)
Jul 24, 2023
2.890
2.900
2.760
2.840
99,074
-0.05(-1.73%)
Jul 21, 2023
2.970
3.025
2.850
2.890
93,491
-0.08(-2.69%)
Jul 20, 2023
2.740
3.040
2.740
2.970
200,668
+0.22(+8.00%)
Jul 19, 2023
2.770
2.950
2.730
2.750
83,792
-0.03(-1.08%)
Jul 18, 2023
2.850
2.970
2.750
2.780
60,908
-0.06(-2.11%)
Jul 17, 2023
2.820
2.900
2.780
2.840
62,523
+0.00(+0.00%)
Jul 14, 2023
2.820
2.930
2.720
2.840
76,138
+0.02(+0.71%)
Jul 13, 2023
2.950
2.980
2.810
2.820
91,088
-0.09(-3.09%)
Jul 12, 2023
2.770
2.960
2.685
2.910
147,778
+0.21(+7.78%)
Jul 11, 2023
2.700
2.850
2.620
2.700
86,440
+0.04(+1.50%)
Jul 10, 2023
2.520
2.710
2.520
2.660
133,658
+0.17(+6.83%)
Jul 07, 2023
2.510
2.560
2.420
2.490
85,164
-0.01(-0.40%)
Jul 06, 2023
2.590
2.650
2.480
2.500
189,570
-0.10(-3.85%)
Jul 05, 2023
2.510
2.640
2.510
2.600
86,743
+0.07(+2.77%)
Jul 03, 2023
2.470
2.590
2.470
2.530
69,026
+0.07(+2.85%)
Jun 30, 2023
2.520
2.570
2.460
2.460
67,313
-0.03(-1.20%)
Jun 29, 2023
2.470
2.640
2.460
2.490
122,547
+0.04(+1.63%)
Jun 28, 2023
2.430
2.480
2.360
2.450
113,095
+0.03(+1.24%)
Jun 27, 2023
2.460
2.510
2.400
2.420
89,309
-0.05(-2.02%)
Jun 26, 2023
2.500
2.590
2.440
2.470
200,888
+0.00(+0.00%)
Jun 23, 2023
2.560
2.600
2.400
2.470
3,562,175
-0.09(-3.52%)
Jun 22, 2023
2.680
2.725
2.530
2.560
158,391
-0.17(-6.23%)
Jun 21, 2023
2.860
2.860
2.535
2.730
214,874
-0.13(-4.55%)
Jun 20, 2023
2.600
2.995
2.490
2.860
324,670
+0.26(+10.00%)
Jun 16, 2023
2.580
2.670
2.420
2.600
308,064
+0.05(+1.96%)
Jun 15, 2023
2.570
2.606
2.460
2.550
140,834
-0.02(-0.78%)
Jun 14, 2023
2.700
2.736
2.560
2.570
102,831
-0.14(-5.17%)
Jun 13, 2023
2.670
2.750
2.620
2.710
118,055
+0.11(+4.23%)
Jun 12, 2023
2.620
2.808
2.560
2.600
135,301
-0.05(-1.89%)
Jun 09, 2023
2.800
2.810
2.550
2.650
141,429
-0.16(-5.69%)
Jun 08, 2023
2.850
2.850
2.630
2.810
105,017
-0.03(-1.06%)
Jun 07, 2023
2.900
2.920
2.680
2.840
167,546
-0.01(-0.35%)
Jun 06, 2023
2.830
2.900
2.740
2.850
97,867
+0.00(+0.00%)
Jun 05, 2023
2.810
2.890
2.700
2.850
124,662
+0.02(+0.71%)
Jun 02, 2023
2.720
2.870
2.670
2.830
102,350
+0.11(+4.04%)
Jun 01, 2023
2.860
2.879
2.630
2.720
148,123
-0.12(-4.23%)
May 31, 2023
2.980
3.030
2.780
2.840
96,968
-0.13(-4.38%)
May 30, 2023
2.930
3.070
2.900
2.970
90,899
+0.03(+1.02%)
May 26, 2023
2.800
2.980
2.800
2.940
65,100
+0.10(+3.52%)
May 25, 2023
3.110
3.110
2.710
2.840
186,000
-0.25(-8.09%)
May 24, 2023
3.170
3.210
2.940
3.090
183,382
-0.04(-1.28%)
May 23, 2023
3.320
3.390
3.030
3.130
150,963
-0.19(-5.72%)
May 22, 2023
3.180
3.350
3.140
3.320
83,307
+0.15(+4.57%)
May 19, 2023
3.170
3.255
3.100
3.175
116,699
+0.06(+2.09%)
May 18, 2023
3.100
3.155
3.000
3.110
198,928
+0.01(+0.32%)
May 17, 2023
2.980
3.170
2.880
3.100
167,244
+0.18(+6.16%)
May 16, 2023
3.030
3.090
2.880
2.920
162,619
-0.17(-5.50%)
May 15, 2023
2.970
3.130
2.940
3.090
135,856
+0.12(+4.04%)
May 12, 2023
3.100
3.190
2.940
2.970
102,523
-0.20(-6.31%)
May 11, 2023
3.310
3.500
3.130
3.170
142,653
-0.10(-3.06%)
May 10, 2023
3.460
3.460
3.171
3.270
134,976
-0.09(-2.68%)
May 09, 2023
3.470
3.510
3.275
3.360
224,306
-0.18(-5.08%)
May 08, 2023
3.240
3.750
3.236
3.540
300,379
+0.32(+9.94%)
May 05, 2023
3.130
3.224
2.926
3.220
183,225
+0.18(+5.92%)
May 04, 2023
2.720
3.090
2.660
3.040
283,744
+0.32(+11.76%)
May 03, 2023
2.670
2.840
2.620
2.720
110,189
+0.07(+2.64%)
May 02, 2023
2.700
2.750
2.595
2.650
105,629
-0.07(-2.57%)
May 01, 2023
2.550
2.840
2.370
2.720
124,524
+0.20(+7.94%)
Apr 28, 2023
2.710
2.740
2.490
2.520
165,487
-0.22(-8.03%)
Apr 27, 2023
2.650
2.780
2.620
2.740
87,082
+0.08(+3.01%)
Apr 26, 2023
2.540
2.720
2.485
2.660
177,949
+0.15(+5.98%)
Apr 25, 2023
2.510
2.590
2.440
2.510
111,315
+0.00(+0.00%)
Apr 24, 2023
2.620
2.700
2.470
2.510
127,145
-0.13(-4.92%)
Apr 21, 2023
2.650
2.730
2.520
2.640
137,775
-0.03(-1.12%)
Apr 20, 2023
2.780
2.780
2.600
2.670
82,819
-0.14(-4.98%)
Apr 19, 2023
2.930
2.980
2.771
2.810
82,979
-0.18(-6.02%)
Apr 18, 2023
3.070
3.070
2.900
2.990
200,266
-0.08(-2.61%)
Apr 17, 2023
2.700
3.090
2.550
3.070
231,853
+0.36(+13.28%)
Apr 14, 2023
2.600
2.880
2.570
2.710
305,889
+0.15(+5.86%)
Apr 13, 2023
2.380
2.620
2.375
2.560
154,603
+0.19(+8.02%)
Apr 12, 2023
2.480
2.490
2.340
2.370
102,814
-0.05(-2.07%)
Apr 11, 2023
2.300
2.450
2.275
2.420
250,442
+0.14(+6.14%)
Apr 10, 2023
2.260
2.410
2.210
2.280
296,237
+0.02(+0.88%)
Apr 06, 2023
2.210
2.280
2.116
2.260
240,355
+0.04(+1.80%)
Apr 05, 2023
2.370
2.450
2.180
2.220
236,403
-0.19(-7.88%)
Apr 04, 2023
2.370
2.500
2.180
2.410
458,427
+0.04(+1.69%)
Apr 03, 2023
2.280
2.420
2.210
2.370
340,353
+0.11(+4.87%)
Mar 31, 2023
2.250
2.320
2.120
2.260
339,092
+0.02(+0.89%)
Mar 30, 2023
2.500
2.500
2.230
2.240
219,266
-0.25(-10.04%)
Mar 29, 2023
2.460
2.565
2.380
2.490
132,186
+0.05(+2.05%)
Mar 28, 2023
2.340
2.520
2.270
2.440
221,285
+0.07(+2.95%)
Mar 27, 2023
2.320
2.450
2.300
2.370
158,899
+0.10(+4.41%)
Mar 24, 2023
2.260
2.290
2.000
2.270
314,416
-0.05(-2.16%)
Mar 23, 2023
2.390
2.470
2.220
2.320
205,544
-0.02(-0.85%)
Mar 22, 2023
2.450
2.520
2.340
2.340
156,091
-0.08(-3.31%)
Mar 21, 2023
2.500
2.500
2.370
2.420
201,963
+0.00(+0.00%)
Mar 20, 2023
2.480
2.570
2.410
2.420
151,357
-0.05(-2.02%)
Mar 17, 2023
2.580
2.710
2.340
2.470
364,792
-0.14(-5.36%)
Mar 16, 2023
2.530
2.647
2.420
2.610
227,659
+0.05(+1.95%)
Mar 15, 2023
2.850
2.850
2.540
2.560
351,372
-0.25(-8.90%)
Mar 14, 2023
2.850
2.940
2.770
2.810
153,392
+0.02(+0.72%)
Mar 13, 2023
2.850
2.970
2.770
2.790
199,488
-0.10(-3.46%)
Mar 10, 2023
3.110
3.190
2.850
2.890
244,895
-0.23(-7.37%)
Mar 09, 2023
3.290
3.460
3.020
3.120
271,750
-0.17(-5.17%)
Mar 08, 2023
3.360
3.390
3.211
3.290
158,105
+0.00(+0.00%)
Mar 07, 2023
3.490
3.510
3.270
3.290
170,179
-0.14(-4.08%)
Mar 06, 2023
3.560
3.630
3.380
3.430
262,634
-0.13(-3.65%)
Mar 03, 2023
3.420
3.640
3.410
3.560
156,557
+0.14(+4.09%)
Mar 02, 2023
3.310
3.510
3.250
3.420
227,941
+0.06(+1.79%)
Mar 01, 2023
3.600
3.641
3.340
3.360
137,915
-0.24(-6.67%)
Feb 28, 2023
3.530
3.720
3.400
3.600
207,406
+0.19(+5.57%)
Feb 27, 2023
3.350
3.510
3.340
3.410
143,483
+0.09(+2.71%)
Feb 24, 2023
3.270
3.380
3.190
3.320
168,886
-0.02(-0.60%)
Feb 23, 2023
3.540
3.540
3.325
3.340
184,746
-0.08(-2.48%)
Feb 22, 2023
3.210
3.520
3.210
3.425
201,927
+0.24(+7.70%)
Feb 21, 2023
3.630
3.630
3.170
3.180
293,023
-0.49(-13.35%)
Feb 17, 2023
3.630
3.710
3.550
3.670
158,609
+0.11(+3.09%)
Feb 16, 2023
3.760
3.760
3.530
3.560
226,411
-0.15(-4.04%)
Feb 15, 2023
3.910
3.960
3.710
3.710
155,691
-0.22(-5.60%)
Feb 14, 2023
3.790
3.970
3.680
3.930
171,903
+0.19(+5.08%)
Feb 13, 2023
3.730
3.810
3.640
3.740
185,433
+0.00(+0.00%)
Feb 10, 2023
3.670
3.810
3.630
3.740
131,934
+0.04(+1.08%)
Feb 09, 2023
3.830
3.880
3.690
3.700
148,433
-0.09(-2.37%)
Feb 08, 2023
4.020
4.020
3.770
3.790
193,370
-0.16(-4.05%)
Feb 07, 2023
4.150
4.150
3.880
3.950
238,415
-0.14(-3.42%)
Feb 06, 2023
4.090
4.260
4.070
4.090
220,552
-0.03(-0.73%)
Feb 03, 2023
4.220
4.450
4.070
4.120
246,880
-0.15(-3.51%)
Feb 02, 2023
4.430
4.480
4.200
4.270
291,366
-0.03(-0.70%)
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.