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
Acasti Pharma
(NQ:
ACST
)
3.370
UNCHANGED
Last Price
Updated: 3:44 PM EDT, Oct 25, 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
2.440
2.560
2.410
2.480
13,734
+0.03(+1.22%)
Jan 30, 2024
2.500
2.540
2.361
2.450
9,534
-0.05(-2.00%)
Jan 29, 2024
2.520
2.520
2.423
2.500
8,511
-0.05(-1.96%)
Jan 26, 2024
2.390
2.550
2.390
2.550
4,168
+0.16(+6.69%)
Jan 25, 2024
2.410
2.470
2.310
2.390
4,117
-0.02(-1.04%)
Jan 24, 2024
2.490
2.500
2.338
2.415
19,036
-0.01(-0.42%)
Jan 23, 2024
2.310
2.445
2.297
2.425
5,212
+0.07(+2.77%)
Jan 22, 2024
2.450
2.475
2.260
2.360
19,080
-0.08(-3.28%)
Jan 19, 2024
2.380
2.466
2.275
2.440
11,336
+0.03(+1.24%)
Jan 18, 2024
2.370
2.512
2.190
2.410
67,403
+0.23(+10.55%)
Jan 17, 2024
2.510
2.560
1.980
2.180
87,582
-0.41(-15.83%)
Jan 16, 2024
2.640
2.758
2.520
2.590
22,500
-0.09(-3.36%)
Jan 12, 2024
2.780
2.780
2.630
2.680
13,249
-0.08(-2.90%)
Jan 11, 2024
2.820
2.864
2.710
2.760
7,688
-0.08(-2.82%)
Jan 10, 2024
2.880
2.940
2.744
2.840
27,603
-0.02(-0.53%)
Jan 09, 2024
2.880
2.945
2.740
2.855
9,945
-0.02(-0.87%)
Jan 08, 2024
2.790
3.140
2.790
2.880
74,142
+0.01(+0.35%)
Jan 05, 2024
2.660
2.900
2.650
2.870
49,221
+0.16(+5.90%)
Jan 04, 2024
2.720
2.720
2.650
2.710
7,577
-0.01(-0.37%)
Jan 03, 2024
2.770
2.780
2.650
2.720
9,639
-0.04(-1.45%)
Jan 02, 2024
2.850
2.935
2.750
2.760
8,939
-0.13(-4.50%)
Dec 29, 2023
2.820
2.900
2.600
2.890
28,528
-0.02(-0.69%)
Dec 28, 2023
3.030
3.180
2.830
2.910
106,018
-0.14(-4.59%)
Dec 27, 2023
2.300
3.130
2.255
3.050
254,447
+0.80(+35.56%)
Dec 26, 2023
2.150
2.300
2.150
2.250
21,614
-0.04(-1.75%)
Dec 22, 2023
2.250
2.300
2.220
2.290
23,114
+0.05(+2.23%)
Dec 21, 2023
2.220
2.350
2.220
2.240
30,718
-0.00(-0.04%)
Dec 20, 2023
2.110
2.300
2.110
2.241
16,338
+0.10(+4.65%)
Dec 19, 2023
2.160
2.160
2.130
2.141
8,702
+0.02(+0.77%)
Dec 18, 2023
2.170
2.230
2.050
2.125
17,233
-0.02(-1.16%)
Dec 15, 2023
2.040
2.198
2.040
2.150
11,706
+0.02(+0.94%)
Dec 14, 2023
2.110
2.154
1.980
2.130
32,033
+0.01(+0.47%)
Dec 13, 2023
2.130
2.180
2.090
2.120
9,427
-0.04(-1.85%)
Dec 12, 2023
2.190
2.196
2.090
2.160
21,893
-0.05(-2.26%)
Dec 11, 2023
2.270
2.310
2.200
2.210
4,779
-0.09(-3.91%)
Dec 08, 2023
2.340
2.340
2.220
2.300
7,443
-0.03(-1.08%)
Dec 07, 2023
2.245
2.380
2.160
2.325
7,296
+0.10(+4.26%)
Dec 06, 2023
2.270
2.280
2.200
2.230
12,377
-0.05(-2.19%)
Dec 05, 2023
2.290
2.420
2.260
2.280
12,125
-0.05(-2.15%)
Dec 04, 2023
2.150
2.340
2.150
2.330
26,725
+0.17(+7.87%)
Dec 01, 2023
2.140
2.220
2.140
2.160
6,647
-0.01(-0.46%)
Nov 30, 2023
2.070
2.230
2.060
2.170
19,544
+0.12(+5.85%)
Nov 29, 2023
2.060
2.095
2.000
2.050
13,210
-0.03(-1.44%)
Nov 28, 2023
2.040
2.130
2.040
2.080
12,233
-0.07(-3.48%)
Nov 27, 2023
2.100
2.160
2.080
2.155
11,458
+0.04(+1.91%)
Nov 24, 2023
2.060
2.120
2.060
2.115
11,837
+0.02(+1.18%)
Nov 22, 2023
2.080
2.120
2.080
2.090
15,457
-0.01(-0.48%)
Nov 21, 2023
2.110
2.120
2.054
2.100
10,253
-0.02(-0.94%)
Nov 20, 2023
2.150
2.150
2.090
2.120
11,075
-0.05(-2.30%)
Nov 17, 2023
2.160
2.200
2.140
2.170
4,795
-0.01(-0.46%)
Nov 16, 2023
2.160
2.230
2.160
2.180
4,311
+0.00(+0.00%)
Nov 15, 2023
2.180
2.250
2.100
2.180
7,797
+0.00(+0.00%)
Nov 14, 2023
2.140
2.250
2.140
2.180
13,586
+0.03(+1.40%)
Nov 13, 2023
2.140
2.170
2.074
2.150
16,711
-0.07(-3.31%)
Nov 10, 2023
2.270
2.270
2.180
2.224
10,235
-0.05(-2.04%)
Nov 09, 2023
2.420
2.450
2.260
2.270
13,093
-0.18(-7.35%)
Nov 08, 2023
2.440
2.500
2.400
2.450
10,185
-0.02(-0.81%)
Nov 07, 2023
2.490
2.580
2.410
2.470
16,136
+0.01(+0.35%)
Nov 06, 2023
2.400
2.500
2.370
2.461
8,479
+0.06(+2.55%)
Nov 03, 2023
2.340
2.455
2.340
2.400
8,596
+0.06(+2.56%)
Nov 02, 2023
2.470
2.520
2.320
2.340
23,072
-0.07(-2.90%)
Nov 01, 2023
2.390
2.410
2.350
2.410
4,966
+0.05(+2.11%)
Oct 31, 2023
2.450
2.447
2.338
2.360
10,690
-0.04(-1.66%)
Oct 30, 2023
2.310
2.405
2.285
2.400
17,353
+0.00(+0.00%)
Oct 27, 2023
2.420
2.490
2.316
2.400
6,869
-0.03(-1.23%)
Oct 26, 2023
2.490
2.490
2.320
2.430
9,837
+0.06(+2.53%)
Oct 25, 2023
2.370
2.442
2.310
2.370
18,135
-0.03(-1.25%)
Oct 24, 2023
2.360
2.490
2.360
2.400
13,144
+0.01(+0.58%)
Oct 23, 2023
2.430
2.440
2.330
2.386
9,123
-0.04(-1.81%)
Oct 20, 2023
2.540
2.560
2.411
2.430
6,882
-0.06(-2.41%)
Oct 19, 2023
2.640
2.640
2.406
2.490
16,669
-0.12(-4.60%)
Oct 18, 2023
2.580
2.730
2.550
2.610
16,919
+0.00(+0.00%)
Oct 17, 2023
2.640
2.700
2.580
2.610
4,591
-0.07(-2.61%)
Oct 16, 2023
2.550
2.746
2.545
2.680
5,212
+0.08(+3.08%)
Oct 13, 2023
2.620
2.620
2.509
2.600
4,642
-0.04(-1.52%)
Oct 12, 2023
2.580
2.925
2.500
2.640
22,337
+0.03(+1.15%)
Oct 11, 2023
2.670
2.998
2.500
2.610
55,328
+0.03(+1.16%)
Oct 10, 2023
2.520
2.669
2.510
2.580
18,780
-0.03(-1.15%)
Oct 09, 2023
2.630
2.642
2.530
2.610
25,325
-0.04(-1.51%)
Oct 06, 2023
2.530
2.708
2.530
2.650
27,237
+0.07(+2.71%)
Oct 05, 2023
2.530
2.660
2.530
2.580
22,117
-0.01(-0.39%)
Oct 04, 2023
2.640
2.780
2.580
2.590
56,539
-0.07(-2.63%)
Oct 03, 2023
2.740
2.764
2.590
2.660
37,810
-0.16(-5.67%)
Oct 02, 2023
2.750
2.850
2.550
2.820
50,539
+0.04(+1.31%)
Sep 29, 2023
2.960
2.960
2.650
2.784
105,326
-0.17(-5.64%)
Sep 28, 2023
2.940
3.112
2.550
2.950
324,584
+0.18(+6.50%)
Sep 27, 2023
2.500
2.960
2.440
2.770
507,840
+0.36(+14.94%)
Sep 26, 2023
2.120
2.580
2.120
2.410
1,400,613
+0.63(+35.39%)
Sep 25, 2023
1.740
1.808
1.745
1.780
11,621
+0.01(+0.56%)
Sep 22, 2023
1.950
1.980
1.720
1.770
30,575
-0.11(-5.64%)
Sep 21, 2023
1.920
2.000
1.800
1.876
18,272
-0.04(-2.30%)
Sep 20, 2023
1.920
2.010
1.920
1.920
6,753
-0.05(-2.54%)
Sep 19, 2023
2.000
2.030
1.970
1.970
3,579
-0.04(-1.99%)
Sep 18, 2023
2.040
2.040
2.000
2.010
6,033
+0.00(+0.00%)
Sep 15, 2023
1.950
2.070
1.930
2.010
6,860
+0.00(+0.00%)
Sep 14, 2023
2.000
2.035
1.917
2.010
24,841
+0.00(+0.00%)
Sep 13, 2023
2.050
2.092
2.000
2.010
9,991
-0.01(-0.50%)
Sep 12, 2023
2.010
2.050
2.010
2.020
7,353
-0.03(-1.46%)
Sep 11, 2023
2.050
2.125
2.050
2.050
7,233
-0.07(-3.30%)
Sep 08, 2023
2.060
2.120
2.060
2.120
6,915
+0.04(+1.92%)
Sep 07, 2023
2.040
2.250
2.040
2.080
5,470
-0.05(-2.35%)
Sep 06, 2023
2.090
2.190
2.084
2.130
5,031
+0.04(+1.91%)
Sep 05, 2023
2.010
2.100
2.010
2.090
5,420
-0.01(-0.47%)
Sep 01, 2023
2.050
2.100
2.040
2.100
8,332
+0.04(+1.93%)
Aug 31, 2023
2.050
2.100
2.050
2.060
3,122
-0.02(-0.84%)
Aug 30, 2023
2.030
2.135
2.030
2.077
6,502
+0.01(+0.60%)
Aug 29, 2023
2.090
2.105
2.040
2.065
5,616
+0.02(+1.23%)
Aug 28, 2023
2.040
2.074
2.030
2.040
7,379
+0.02(+1.24%)
Aug 25, 2023
2.040
2.282
2.000
2.015
11,232
-0.08(-4.05%)
Aug 24, 2023
2.130
2.130
2.010
2.100
12,934
+0.02(+0.96%)
Aug 23, 2023
2.140
2.161
2.080
2.080
7,716
-0.06(-2.80%)
Aug 22, 2023
2.190
2.190
2.092
2.140
5,984
-0.05(-2.28%)
Aug 21, 2023
2.120
2.200
2.100
2.190
6,327
+0.03(+1.39%)
Aug 18, 2023
2.230
2.230
2.090
2.160
9,274
+0.01(+0.47%)
Aug 17, 2023
2.120
2.260
2.100
2.150
18,185
+0.00(+0.00%)
Aug 16, 2023
2.180
2.280
2.141
2.150
25,506
-0.06(-2.71%)
Aug 15, 2023
2.480
2.480
2.140
2.210
27,742
-0.20(-8.32%)
Aug 14, 2023
2.370
2.480
2.340
2.410
34,385
-0.01(-0.39%)
Aug 11, 2023
2.340
2.420
2.330
2.420
6,257
+0.00(+0.00%)
Aug 10, 2023
2.430
2.440
2.320
2.420
11,443
-0.01(-0.41%)
Aug 09, 2023
2.380
2.490
2.370
2.430
14,817
+0.02(+0.83%)
Aug 08, 2023
2.360
2.480
2.310
2.410
38,464
-0.03(-1.23%)
Aug 07, 2023
2.440
2.440
2.310
2.440
22,966
+0.00(+0.00%)
Aug 04, 2023
2.530
2.550
2.400
2.440
23,848
-0.06(-2.40%)
Aug 03, 2023
2.508
2.512
2.480
2.500
6,033
-0.02(-0.79%)
Aug 02, 2023
2.550
2.550
2.520
2.520
4,473
-0.06(-2.33%)
Aug 01, 2023
2.470
2.580
2.460
2.580
4,388
+0.00(+0.00%)
Jul 31, 2023
2.490
2.580
2.480
2.580
11,334
+0.10(+4.03%)
Jul 28, 2023
2.460
2.535
2.430
2.480
12,369
+0.02(+0.81%)
Jul 27, 2023
2.510
2.590
2.410
2.460
27,645
-0.10(-3.91%)
Jul 26, 2023
2.530
2.640
2.480
2.560
5,731
+0.00(+0.00%)
Jul 25, 2023
2.610
2.640
2.510
2.560
12,720
+0.01(+0.39%)
Jul 24, 2023
2.590
2.590
2.400
2.550
27,723
+0.01(+0.38%)
Jul 21, 2023
2.550
2.590
2.510
2.540
14,588
+0.01(+0.41%)
Jul 20, 2023
2.530
2.600
2.520
2.530
8,313
-0.01(-0.39%)
Jul 19, 2023
2.520
2.570
2.510
2.540
14,480
+0.03(+1.20%)
Jul 18, 2023
2.640
2.679
2.510
2.510
21,533
-0.14(-5.28%)
Jul 17, 2023
2.490
2.710
2.450
2.650
27,982
+0.15(+6.00%)
Jul 14, 2023
2.630
2.678
2.450
2.500
37,248
-0.14(-5.30%)
Jul 13, 2023
2.490
2.720
2.490
2.640
47,374
+0.08(+3.04%)
Jul 12, 2023
2.560
2.600
2.320
2.562
141,760
+0.18(+7.65%)
Jul 11, 2023
2.780
2.810
2.250
2.380
174,839
-0.44(-15.66%)
Jul 10, 2023
3.040
3.759
2.800
2.822
292,861
-0.30(-9.55%)
Jul 07, 2023
3.300
3.443
3.069
3.120
87,391
-0.45(-12.52%)
Jul 06, 2023
3.720
3.749
3.423
3.566
24,254
-0.15(-4.13%)
Jul 05, 2023
3.213
3.840
3.211
3.720
142,037
+0.59(+18.77%)
Jul 03, 2023
3.120
3.180
3.120
3.132
5,090
-0.02(-0.59%)
Jun 30, 2023
3.180
3.239
3.096
3.151
8,251
-0.03(-0.79%)
Jun 29, 2023
3.120
3.180
3.060
3.176
7,535
+0.03(+0.82%)
Jun 28, 2023
3.180
3.180
3.066
3.150
6,350
-0.03(-0.92%)
Jun 27, 2023
3.135
3.298
2.940
3.179
17,108
-0.08(-2.39%)
Jun 26, 2023
3.240
3.418
3.172
3.257
13,272
-0.10(-3.00%)
Jun 23, 2023
3.309
3.360
3.288
3.358
11,284
-0.06(-1.77%)
Jun 22, 2023
3.450
3.450
3.360
3.419
6,215
-0.00(-0.04%)
Jun 21, 2023
3.420
3.480
3.294
3.420
6,775
+0.00(+0.00%)
Jun 20, 2023
3.595
3.595
3.360
3.420
18,019
-0.03(-0.87%)
Jun 16, 2023
3.480
3.480
3.209
3.450
18,298
+0.00(+0.02%)
Jun 15, 2023
3.180
3.480
3.061
3.449
25,196
+0.27(+8.47%)
Jun 14, 2023
3.000
3.210
3.000
3.180
13,546
+0.18(+5.98%)
Jun 13, 2023
2.940
3.001
2.881
3.001
12,217
+0.04(+1.21%)
Jun 12, 2023
2.940
3.060
2.880
2.965
13,519
+0.02(+0.84%)
Jun 09, 2023
2.880
3.120
2.880
2.940
5,867
+0.00(+0.00%)
Jun 08, 2023
2.910
3.060
2.779
2.940
35,680
-0.24(-7.53%)
Jun 07, 2023
3.240
3.270
3.000
3.179
12,231
-0.06(-1.76%)
Jun 06, 2023
3.300
3.300
3.181
3.236
10,359
-0.00(-0.11%)
Jun 05, 2023
3.420
3.420
3.120
3.240
8,334
+0.02(+0.52%)
Jun 02, 2023
3.180
3.270
3.121
3.223
10,060
+0.01(+0.43%)
Jun 01, 2023
3.120
3.240
3.127
3.209
5,181
-0.03(-0.94%)
May 31, 2023
3.360
3.360
3.180
3.240
7,661
-0.12(-3.54%)
May 30, 2023
3.180
3.359
3.068
3.359
12,856
+0.09(+2.75%)
May 26, 2023
3.179
3.300
3.121
3.269
6,886
+0.09(+2.81%)
May 25, 2023
3.120
3.180
3.066
3.179
11,387
+0.07(+2.10%)
May 24, 2023
3.120
3.120
3.061
3.114
12,379
+0.02(+0.64%)
May 23, 2023
3.000
3.148
3.030
3.094
12,516
+0.06(+2.12%)
May 22, 2023
3.000
3.030
2.899
3.030
14,387
+0.12(+4.17%)
May 19, 2023
2.912
2.939
2.856
2.909
3,915
-0.02(-0.53%)
May 18, 2023
2.880
3.000
2.820
2.924
15,308
-0.08(-2.54%)
May 17, 2023
3.120
3.120
2.956
3.001
10,450
-0.09(-2.89%)
May 16, 2023
2.940
3.173
2.940
3.090
23,867
+0.18(+6.10%)
May 15, 2023
2.760
3.000
2.766
2.912
16,982
+0.09(+3.23%)
May 12, 2023
2.880
2.970
2.821
2.821
8,393
-0.05(-1.84%)
May 11, 2023
2.964
2.964
2.767
2.874
8,672
-0.01(-0.23%)
May 10, 2023
2.880
2.962
2.707
2.881
20,720
+0.00(+0.02%)
May 09, 2023
2.880
2.880
2.735
2.880
7,559
+0.12(+4.35%)
May 08, 2023
2.700
2.790
2.700
2.760
9,995
+0.07(+2.72%)
May 05, 2023
2.700
2.760
2.580
2.687
5,888
+0.05(+1.80%)
May 04, 2023
2.580
2.692
2.580
2.639
5,238
-0.05(-1.76%)
May 03, 2023
2.598
2.700
2.598
2.687
9,098
+0.09(+3.49%)
May 02, 2023
2.760
2.760
2.581
2.596
7,475
-0.14(-5.23%)
May 01, 2023
2.790
2.790
2.700
2.740
4,125
+0.02(+0.57%)
Apr 28, 2023
2.700
2.759
2.700
2.724
6,233
-0.04(-1.30%)
Apr 27, 2023
2.700
2.837
2.670
2.760
4,792
+0.06(+2.13%)
Apr 26, 2023
2.766
2.790
2.700
2.702
8,657
-0.15(-5.20%)
Apr 25, 2023
2.880
2.880
2.769
2.851
6,187
-0.03(-0.90%)
Apr 24, 2023
2.820
2.879
2.761
2.876
6,869
+0.09(+3.10%)
Apr 21, 2023
2.832
2.880
2.760
2.790
5,023
-0.07(-2.52%)
Apr 20, 2023
2.880
2.880
2.773
2.862
6,022
+0.04(+1.38%)
Apr 19, 2023
2.820
2.879
2.760
2.823
5,547
-0.05(-1.77%)
Apr 18, 2023
2.880
2.880
2.760
2.874
8,667
+0.01(+0.34%)
Apr 17, 2023
2.880
2.880
2.762
2.864
6,405
+0.05(+1.62%)
Apr 14, 2023
2.940
2.940
2.766
2.819
6,613
-0.06(-2.12%)
Apr 13, 2023
2.682
2.934
2.643
2.880
5,417
+0.11(+4.12%)
Apr 12, 2023
2.880
2.940
2.700
2.766
7,959
-0.05(-1.91%)
Apr 11, 2023
2.700
2.820
2.641
2.820
10,743
+0.06(+2.29%)
Apr 10, 2023
2.580
2.759
2.580
2.757
6,237
+0.12(+4.62%)
Apr 06, 2023
2.640
2.693
2.580
2.635
10,304
+0.05(+2.00%)
Apr 05, 2023
2.940
2.940
2.580
2.584
18,889
-0.12(-4.42%)
Apr 04, 2023
2.880
2.910
2.521
2.703
21,731
-0.06(-2.07%)
Apr 03, 2023
2.640
2.940
2.640
2.760
7,199
+0.00(+0.02%)
Mar 31, 2023
2.580
2.847
2.550
2.759
29,037
+0.09(+3.39%)
Mar 30, 2023
2.610
2.670
2.604
2.669
3,492
+0.06(+2.49%)
Mar 29, 2023
2.580
2.700
2.460
2.604
9,248
+0.02(+0.67%)
Mar 28, 2023
2.579
2.700
2.538
2.587
3,269
+0.00(+0.00%)
Mar 27, 2023
2.580
2.700
2.493
2.587
4,005
+0.01(+0.26%)
Mar 24, 2023
2.640
2.640
2.520
2.580
3,892
-0.03(-1.15%)
Mar 23, 2023
2.820
2.913
2.520
2.610
6,087
-0.15(-5.52%)
Mar 22, 2023
2.700
2.820
2.700
2.762
6,052
+0.03(+1.01%)
Mar 21, 2023
2.638
2.842
2.638
2.735
4,358
+0.13(+5.02%)
Mar 20, 2023
2.580
2.604
2.461
2.604
7,883
-0.04(-1.70%)
Mar 17, 2023
2.640
2.759
2.581
2.649
5,822
-0.11(-4.02%)
Mar 16, 2023
2.640
2.760
2.400
2.760
13,165
+0.12(+4.55%)
Mar 15, 2023
2.719
2.760
2.520
2.640
11,377
-0.07(-2.63%)
Mar 14, 2023
2.743
2.820
2.704
2.711
7,146
-0.01(-0.46%)
Mar 13, 2023
2.656
2.836
2.579
2.724
19,025
-0.04(-1.30%)
Mar 10, 2023
2.940
3.000
2.701
2.760
11,647
-0.05(-1.81%)
Mar 09, 2023
3.000
3.060
2.805
2.811
15,246
-0.16(-5.35%)
Mar 08, 2023
3.053
3.053
2.970
2.970
11,029
-0.03(-0.92%)
Mar 07, 2023
3.100
3.108
2.880
2.998
11,015
+0.06(+1.94%)
Mar 06, 2023
2.764
3.115
2.764
2.941
14,939
-0.01(-0.18%)
Mar 03, 2023
2.940
3.106
2.887
2.946
13,118
-0.01(-0.43%)
Mar 02, 2023
3.070
3.100
2.880
2.959
17,246
-0.11(-3.45%)
Mar 01, 2023
3.120
3.180
3.060
3.064
6,236
-0.01(-0.25%)
Feb 28, 2023
3.180
3.180
3.060
3.072
14,133
-0.13(-4.14%)
Feb 27, 2023
3.240
3.352
3.181
3.205
12,175
-0.04(-1.15%)
Feb 24, 2023
3.660
3.663
3.128
3.242
21,447
-0.32(-8.95%)
Feb 23, 2023
3.540
3.599
3.362
3.560
7,290
+0.11(+3.27%)
Feb 22, 2023
3.600
3.720
3.420
3.448
12,141
-0.33(-8.75%)
Feb 21, 2023
3.900
3.899
3.600
3.778
8,549
-0.00(-0.05%)
Feb 17, 2023
3.780
3.899
3.600
3.780
13,285
-0.04(-1.05%)
Feb 16, 2023
4.080
4.082
3.781
3.820
11,495
-0.02(-0.53%)
Feb 15, 2023
3.900
3.976
3.780
3.841
9,534
-0.15(-3.69%)
Feb 14, 2023
3.774
4.131
3.660
3.988
15,497
+0.13(+3.28%)
Feb 13, 2023
4.200
4.200
3.761
3.861
34,533
-0.21(-5.23%)
Feb 10, 2023
4.260
4.260
4.020
4.074
10,451
-0.07(-1.74%)
Feb 09, 2023
4.165
4.200
4.022
4.146
2,830
+0.01(+0.14%)
Feb 08, 2023
4.200
4.259
3.995
4.140
13,762
-0.12(-2.82%)
Feb 07, 2023
4.260
4.260
4.139
4.260
10,003
+0.01(+0.14%)
Feb 06, 2023
4.055
4.254
4.050
4.254
18,029
+0.14(+3.50%)
Feb 03, 2023
4.260
4.260
4.020
4.110
20,995
-0.03(-0.75%)
Feb 02, 2023
4.080
4.260
4.080
4.141
28,712
+0.18(+4.58%)
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.