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
Syros Pharmaceuticals
(NQ:
SYRS
)
5.100
+0.100 (+2.00%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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
6.970
7.650
6.970
7.140
227,530
+0.21(+3.03%)
Jan 30, 2024
7.540
7.690
6.810
6.930
250,669
-0.59(-7.85%)
Jan 29, 2024
6.910
7.580
6.898
7.520
336,140
+0.65(+9.46%)
Jan 26, 2024
6.630
6.940
6.450
6.870
128,860
+0.26(+3.93%)
Jan 25, 2024
6.610
6.680
6.360
6.610
149,556
-0.02(-0.30%)
Jan 24, 2024
6.550
6.910
6.434
6.630
199,650
+0.13(+2.00%)
Jan 23, 2024
6.920
7.209
6.300
6.500
607,648
-0.36(-5.25%)
Jan 22, 2024
6.460
6.935
6.460
6.860
181,056
+0.40(+6.19%)
Jan 19, 2024
6.660
6.910
6.270
6.460
197,486
-0.17(-2.56%)
Jan 18, 2024
7.140
7.140
6.530
6.630
181,746
-0.43(-6.09%)
Jan 17, 2024
7.230
7.260
6.729
7.060
240,748
-0.18(-2.49%)
Jan 16, 2024
7.120
7.350
6.964
7.240
194,262
+0.00(+0.00%)
Jan 12, 2024
7.380
7.510
7.100
7.240
79,918
-0.07(-0.96%)
Jan 11, 2024
7.300
7.670
7.160
7.310
122,072
-0.10(-1.35%)
Jan 10, 2024
7.750
7.980
6.930
7.410
160,442
-0.31(-4.02%)
Jan 09, 2024
6.900
7.800
6.680
7.720
272,917
+0.82(+11.88%)
Jan 08, 2024
7.220
7.220
6.700
6.900
149,873
+0.04(+0.58%)
Jan 05, 2024
6.570
7.050
6.240
6.860
165,992
+0.15(+2.24%)
Jan 04, 2024
7.120
7.299
6.640
6.710
179,706
-0.35(-4.96%)
Jan 03, 2024
7.560
7.650
6.750
7.060
274,759
-0.78(-9.95%)
Jan 02, 2024
7.640
8.170
7.510
7.840
428,608
+0.05(+0.64%)
Dec 29, 2023
7.240
8.050
7.020
7.790
502,210
+0.59(+8.19%)
Dec 28, 2023
7.370
7.380
6.932
7.200
303,727
-0.11(-1.50%)
Dec 27, 2023
7.250
7.400
7.000
7.310
334,842
+0.31(+4.43%)
Dec 26, 2023
6.230
7.100
6.200
7.000
389,709
-0.03(-0.43%)
Dec 22, 2023
5.800
7.070
5.685
7.030
686,651
+1.25(+21.63%)
Dec 21, 2023
5.430
5.900
5.310
5.780
209,125
+0.33(+6.06%)
Dec 20, 2023
5.560
5.720
4.980
5.450
395,715
-0.18(-3.20%)
Dec 19, 2023
4.410
5.660
4.410
5.630
737,153
+1.33(+30.93%)
Dec 18, 2023
4.220
4.390
4.120
4.300
70,099
+0.14(+3.37%)
Dec 15, 2023
4.340
4.480
4.050
4.160
325,176
-0.17(-3.93%)
Dec 14, 2023
4.440
4.619
4.325
4.330
108,188
-0.06(-1.37%)
Dec 13, 2023
4.800
4.890
4.290
4.390
261,203
-0.52(-10.59%)
Dec 12, 2023
4.610
5.300
4.555
4.910
608,359
+0.22(+4.69%)
Dec 11, 2023
4.150
4.690
4.100
4.690
253,116
+0.55(+13.29%)
Dec 08, 2023
4.570
4.650
4.050
4.140
334,089
-0.52(-11.16%)
Dec 07, 2023
4.000
4.900
3.930
4.660
888,843
+0.64(+15.92%)
Dec 06, 2023
2.880
4.640
2.880
4.020
4,412,280
+1.20(+42.55%)
Dec 05, 2023
2.840
2.913
2.762
2.820
34,818
-0.05(-1.74%)
Dec 04, 2023
2.670
2.960
2.470
2.870
236,152
+0.21(+7.89%)
Dec 01, 2023
2.700
2.850
2.520
2.660
85,443
-0.09(-3.27%)
Nov 30, 2023
2.740
2.840
2.630
2.750
123,335
+0.00(+0.00%)
Nov 29, 2023
2.590
2.770
2.580
2.750
115,521
+0.16(+6.18%)
Nov 28, 2023
2.640
2.700
2.560
2.590
58,724
-0.05(-1.89%)
Nov 27, 2023
2.770
2.820
2.640
2.640
51,018
-0.16(-5.71%)
Nov 24, 2023
2.790
2.860
2.730
2.800
23,494
+0.10(+3.70%)
Nov 22, 2023
2.880
2.957
2.700
2.700
47,017
-0.20(-6.90%)
Nov 21, 2023
2.810
2.980
2.762
2.900
44,347
+0.03(+1.05%)
Nov 20, 2023
2.900
2.950
2.810
2.870
40,895
-0.11(-3.69%)
Nov 17, 2023
3.030
3.116
2.960
2.980
66,096
-0.02(-0.67%)
Nov 16, 2023
3.010
3.240
2.990
3.000
86,434
-0.04(-1.32%)
Nov 15, 2023
2.700
3.090
2.670
3.040
136,624
+0.32(+11.76%)
Nov 14, 2023
2.550
2.720
2.530
2.720
44,768
+0.03(+1.12%)
Nov 13, 2023
2.720
2.800
2.650
2.690
43,232
-0.11(-3.93%)
Nov 10, 2023
2.830
2.850
2.643
2.800
54,348
-0.05(-1.75%)
Nov 09, 2023
2.950
2.970
2.680
2.850
104,028
-0.13(-4.36%)
Nov 08, 2023
2.950
3.120
2.901
2.980
60,877
+0.03(+1.02%)
Nov 07, 2023
2.860
2.990
2.820
2.950
61,762
+0.15(+5.36%)
Nov 06, 2023
2.470
2.820
2.470
2.800
102,996
+0.32(+12.90%)
Nov 03, 2023
2.430
2.530
2.360
2.480
50,361
+0.12(+5.08%)
Nov 02, 2023
2.410
2.530
2.310
2.360
49,598
-0.03(-1.26%)
Nov 01, 2023
2.210
2.437
2.210
2.390
178,358
-0.10(-4.02%)
Oct 31, 2023
2.480
2.520
2.440
2.490
35,728
-0.01(-0.40%)
Oct 30, 2023
2.520
2.530
2.370
2.500
56,889
-0.02(-0.79%)
Oct 27, 2023
2.590
2.596
2.445
2.520
34,076
-0.02(-0.79%)
Oct 26, 2023
2.360
2.580
2.360
2.540
50,557
+0.20(+8.55%)
Oct 25, 2023
2.120
2.450
2.120
2.340
105,639
+0.15(+6.85%)
Oct 24, 2023
2.270
2.330
2.150
2.190
57,914
-0.02(-0.90%)
Oct 23, 2023
2.300
2.330
2.190
2.210
40,853
+0.00(+0.00%)
Oct 20, 2023
2.180
2.276
2.131
2.210
45,500
+0.08(+3.76%)
Oct 19, 2023
2.100
2.190
2.090
2.130
26,844
+0.00(+0.00%)
Oct 18, 2023
2.300
2.300
2.130
2.130
49,968
-0.14(-6.17%)
Oct 17, 2023
2.310
2.360
2.270
2.270
40,467
+0.02(+0.89%)
Oct 16, 2023
2.380
2.340
2.170
2.250
148,355
-0.34(-13.13%)
Oct 13, 2023
2.710
2.710
2.540
2.590
29,974
-0.07(-2.63%)
Oct 12, 2023
2.800
2.830
2.560
2.660
49,596
-0.15(-5.34%)
Oct 11, 2023
2.860
2.860
2.750
2.810
45,387
-0.04(-1.40%)
Oct 10, 2023
2.880
2.990
2.810
2.850
15,734
-0.01(-0.35%)
Oct 09, 2023
3.110
3.110
2.820
2.860
28,437
-0.18(-5.92%)
Oct 06, 2023
3.022
3.080
2.935
3.040
28,753
+0.03(+1.00%)
Oct 05, 2023
2.980
3.129
2.977
3.010
19,390
+0.02(+0.67%)
Oct 04, 2023
2.830
3.030
2.800
2.990
48,017
+0.19(+6.79%)
Oct 03, 2023
3.190
3.250
2.800
2.800
99,233
-0.41(-12.77%)
Oct 02, 2023
3.800
3.800
3.150
3.210
130,674
-0.74(-18.73%)
Sep 29, 2023
3.940
3.960
3.858
3.950
41,050
-0.03(-0.75%)
Sep 28, 2023
3.970
3.980
3.900
3.980
56,600
+0.00(+0.00%)
Sep 27, 2023
3.900
4.000
3.860
3.980
41,635
+0.06(+1.53%)
Sep 26, 2023
3.956
3.991
3.890
3.920
39,586
-0.08(-2.00%)
Sep 25, 2023
3.940
4.000
3.880
4.000
74,208
+0.02(+0.50%)
Sep 22, 2023
3.930
4.030
3.890
3.980
42,812
+0.03(+0.76%)
Sep 21, 2023
3.890
3.960
3.820
3.950
127,130
+0.03(+0.77%)
Sep 20, 2023
3.890
3.950
3.780
3.920
132,910
+0.03(+0.77%)
Sep 19, 2023
3.920
3.950
3.850
3.890
47,773
-0.01(-0.26%)
Sep 18, 2023
3.880
3.940
3.850
3.900
67,737
-0.03(-0.76%)
Sep 15, 2023
3.870
3.930
3.710
3.930
107,039
+0.01(+0.26%)
Sep 14, 2023
3.940
3.982
3.750
3.920
50,682
-0.02(-0.51%)
Sep 13, 2023
3.940
4.010
3.901
3.940
49,711
-0.03(-0.76%)
Sep 12, 2023
3.950
3.970
3.840
3.970
57,090
+0.02(+0.51%)
Sep 11, 2023
3.830
3.950
3.780
3.950
49,470
+0.10(+2.60%)
Sep 08, 2023
3.860
3.910
3.660
3.850
51,024
-0.02(-0.52%)
Sep 07, 2023
3.900
3.950
3.810
3.870
65,899
-0.04(-1.02%)
Sep 06, 2023
3.940
3.975
3.869
3.910
21,836
-0.03(-0.76%)
Sep 05, 2023
3.800
3.990
3.780
3.940
51,640
+0.06(+1.55%)
Sep 01, 2023
3.900
3.950
3.870
3.880
17,251
-0.02(-0.51%)
Aug 31, 2023
3.850
3.950
3.740
3.900
25,691
+0.06(+1.56%)
Aug 30, 2023
3.880
3.900
3.780
3.840
30,549
-0.05(-1.29%)
Aug 29, 2023
3.980
3.980
3.890
3.890
14,485
-0.11(-2.75%)
Aug 28, 2023
4.010
4.040
3.860
4.000
36,638
+0.00(+0.00%)
Aug 25, 2023
4.030
4.095
4.000
4.000
38,980
-0.05(-1.23%)
Aug 24, 2023
4.000
4.090
4.000
4.050
62,230
+0.02(+0.50%)
Aug 23, 2023
4.060
4.180
4.000
4.030
36,367
+0.01(+0.25%)
Aug 22, 2023
4.020
4.079
4.000
4.020
152,344
+0.02(+0.50%)
Aug 21, 2023
4.070
4.070
4.000
4.000
36,183
-0.06(-1.48%)
Aug 18, 2023
4.040
4.150
4.040
4.060
38,115
-0.01(-0.25%)
Aug 17, 2023
4.090
4.170
4.000
4.070
49,691
-0.05(-1.21%)
Aug 16, 2023
4.000
4.200
4.000
4.120
179,497
+0.31(+8.14%)
Aug 15, 2023
3.900
4.030
3.710
3.810
68,624
-0.11(-2.81%)
Aug 14, 2023
3.810
3.960
3.770
3.920
49,724
+0.10(+2.62%)
Aug 11, 2023
3.760
3.850
3.710
3.820
29,280
+0.06(+1.60%)
Aug 10, 2023
3.750
3.889
3.700
3.760
35,034
+0.03(+0.80%)
Aug 09, 2023
3.640
3.800
3.600
3.730
56,625
+0.07(+1.91%)
Aug 08, 2023
3.540
3.700
3.530
3.660
50,260
-0.02(-0.54%)
Aug 07, 2023
3.660
3.740
3.560
3.680
48,506
+0.03(+0.82%)
Aug 04, 2023
3.920
3.950
3.570
3.650
47,337
-0.23(-5.93%)
Aug 03, 2023
3.720
3.900
3.680
3.880
50,016
+0.09(+2.37%)
Aug 02, 2023
3.900
3.937
3.760
3.790
39,410
-0.15(-3.81%)
Aug 01, 2023
4.000
4.000
3.800
3.940
45,171
-0.04(-1.01%)
Jul 31, 2023
3.800
4.090
3.770
3.980
135,761
+0.22(+5.85%)
Jul 28, 2023
3.490
3.800
3.490
3.760
134,019
+0.36(+10.59%)
Jul 27, 2023
3.480
3.500
3.350
3.400
44,086
-0.09(-2.58%)
Jul 26, 2023
3.520
3.560
3.450
3.490
36,961
-0.03(-0.85%)
Jul 25, 2023
3.370
3.530
3.370
3.520
125,838
+0.06(+1.73%)
Jul 24, 2023
3.370
3.500
3.200
3.460
140,859
-0.04(-1.14%)
Jul 21, 2023
3.530
3.630
3.470
3.500
49,494
-0.03(-0.85%)
Jul 20, 2023
3.520
3.690
3.490
3.530
98,033
+0.03(+0.86%)
Jul 19, 2023
3.580
3.600
3.440
3.500
85,936
-0.07(-1.96%)
Jul 18, 2023
3.510
3.600
3.410
3.570
64,814
+0.05(+1.42%)
Jul 17, 2023
3.350
3.574
3.310
3.520
58,062
+0.17(+5.07%)
Jul 14, 2023
3.380
3.450
3.280
3.350
44,330
-0.05(-1.47%)
Jul 13, 2023
3.270
3.400
3.240
3.400
70,879
+0.16(+4.94%)
Jul 12, 2023
3.280
3.370
3.180
3.240
41,785
-0.01(-0.31%)
Jul 11, 2023
3.040
3.250
3.037
3.250
44,057
+0.22(+7.26%)
Jul 10, 2023
3.000
3.070
2.990
3.030
25,643
+0.02(+0.66%)
Jul 07, 2023
2.910
3.010
2.870
3.010
60,484
+0.08(+2.73%)
Jul 06, 2023
2.990
2.990
2.880
2.930
21,464
-0.07(-2.33%)
Jul 05, 2023
3.080
3.080
2.960
3.000
44,800
-0.03(-0.99%)
Jul 03, 2023
3.100
3.140
3.020
3.030
35,099
-0.12(-3.81%)
Jun 30, 2023
3.060
3.160
2.960
3.150
88,720
+0.09(+2.94%)
Jun 29, 2023
2.890
3.060
2.890
3.060
66,839
+0.16(+5.52%)
Jun 28, 2023
2.840
2.910
2.720
2.900
50,781
+0.07(+2.47%)
Jun 27, 2023
2.930
2.990
2.830
2.830
92,986
-0.10(-3.41%)
Jun 26, 2023
2.910
2.981
2.900
2.930
56,703
+0.05(+1.74%)
Jun 23, 2023
2.920
2.955
2.740
2.880
152,665
-0.04(-1.37%)
Jun 22, 2023
3.050
3.132
2.920
2.920
79,982
-0.13(-4.26%)
Jun 21, 2023
3.090
3.090
3.011
3.050
36,286
-0.05(-1.61%)
Jun 20, 2023
3.160
3.315
3.070
3.100
55,693
-0.08(-2.52%)
Jun 16, 2023
3.250
3.300
3.100
3.180
186,223
-0.06(-1.85%)
Jun 15, 2023
3.340
3.350
3.210
3.240
52,157
-0.10(-2.99%)
Jun 14, 2023
3.520
3.610
3.300
3.340
90,134
-0.17(-4.84%)
Jun 13, 2023
3.560
3.620
3.430
3.510
59,166
-0.02(-0.57%)
Jun 12, 2023
3.620
3.740
3.500
3.530
52,754
-0.02(-0.56%)
Jun 09, 2023
3.500
3.580
3.420
3.550
46,886
+0.06(+1.72%)
Jun 08, 2023
3.540
3.634
3.430
3.490
31,973
-0.05(-1.41%)
Jun 07, 2023
3.780
3.780
3.500
3.540
54,783
-0.20(-5.35%)
Jun 06, 2023
3.690
3.780
3.659
3.740
41,272
+0.04(+1.08%)
Jun 05, 2023
3.730
3.840
3.670
3.700
37,588
-0.03(-0.80%)
Jun 02, 2023
3.750
3.810
3.670
3.730
25,861
+0.03(+0.81%)
Jun 01, 2023
3.810
3.880
3.590
3.700
66,087
-0.15(-3.90%)
May 31, 2023
3.780
4.000
3.530
3.850
89,068
+0.10(+2.67%)
May 30, 2023
3.750
3.840
3.655
3.750
53,455
+0.05(+1.35%)
May 26, 2023
3.750
3.800
3.630
3.700
93,948
-0.05(-1.33%)
May 25, 2023
3.940
3.940
3.740
3.750
115,408
-0.20(-5.06%)
May 24, 2023
3.910
3.970
3.900
3.950
69,930
+0.00(+0.00%)
May 23, 2023
3.860
4.010
3.860
3.950
76,254
+0.05(+1.28%)
May 22, 2023
4.000
4.070
3.840
3.900
85,253
-0.10(-2.50%)
May 19, 2023
3.880
4.062
3.880
4.000
117,697
+0.13(+3.36%)
May 18, 2023
4.050
4.090
3.740
3.870
102,722
-0.21(-5.15%)
May 17, 2023
3.870
4.100
3.810
4.080
142,821
+0.26(+6.81%)
May 16, 2023
3.770
3.830
3.650
3.820
80,915
+0.06(+1.60%)
May 15, 2023
3.460
3.800
3.440
3.760
153,295
+0.30(+8.67%)
May 12, 2023
3.320
3.500
3.272
3.460
69,526
+0.14(+4.22%)
May 11, 2023
3.460
3.590
3.320
3.320
111,680
-0.11(-3.21%)
May 10, 2023
3.110
3.598
3.110
3.430
224,266
+0.32(+10.29%)
May 09, 2023
3.030
3.150
3.030
3.110
35,969
+0.08(+2.64%)
May 08, 2023
3.140
3.140
3.020
3.030
28,583
-0.12(-3.81%)
May 05, 2023
3.200
3.250
3.124
3.150
41,037
+0.03(+0.96%)
May 04, 2023
3.000
3.160
2.962
3.120
66,293
+0.13(+4.35%)
May 03, 2023
2.950
3.052
2.950
2.990
30,493
+0.04(+1.36%)
May 02, 2023
3.070
3.152
2.950
2.950
76,984
-0.29(-8.95%)
May 01, 2023
3.180
3.298
3.143
3.240
76,017
+0.06(+1.89%)
Apr 28, 2023
3.020
3.180
2.985
3.180
98,089
+0.19(+6.35%)
Apr 27, 2023
3.170
3.170
2.970
2.990
94,664
-0.16(-5.08%)
Apr 26, 2023
3.040
3.180
2.950
3.150
197,546
+0.15(+5.00%)
Apr 25, 2023
2.770
3.050
2.750
3.000
142,814
+0.18(+6.38%)
Apr 24, 2023
2.680
2.830
2.670
2.820
69,971
+0.15(+5.62%)
Apr 21, 2023
2.630
2.720
2.580
2.670
50,676
+0.06(+2.30%)
Apr 20, 2023
2.630
2.630
2.530
2.610
100,117
-0.07(-2.61%)
Apr 19, 2023
2.720
2.760
2.650
2.680
79,455
-0.01(-0.37%)
Apr 18, 2023
2.660
2.700
2.590
2.690
65,087
+0.10(+3.86%)
Apr 17, 2023
2.700
2.820
2.590
2.590
160,695
-0.11(-4.07%)
Apr 14, 2023
2.780
2.850
2.680
2.700
74,412
-0.07(-2.53%)
Apr 13, 2023
2.650
2.790
2.650
2.770
66,441
+0.15(+5.73%)
Apr 12, 2023
2.730
2.790
2.600
2.620
47,004
-0.09(-3.32%)
Apr 11, 2023
2.600
2.830
2.600
2.710
127,808
+0.12(+4.63%)
Apr 10, 2023
2.580
2.590
2.520
2.590
49,032
+0.08(+3.39%)
Apr 06, 2023
2.570
2.580
2.420
2.505
125,694
-0.06(-2.15%)
Apr 05, 2023
2.650
2.650
2.520
2.560
56,517
-0.09(-3.40%)
Apr 04, 2023
2.570
2.660
2.550
2.650
97,003
+0.09(+3.52%)
Apr 03, 2023
2.580
2.670
2.540
2.560
126,557
-0.11(-4.12%)
Mar 31, 2023
2.710
2.720
2.580
2.670
116,683
-0.05(-1.84%)
Mar 30, 2023
2.840
2.840
2.680
2.720
58,904
-0.07(-2.51%)
Mar 29, 2023
2.770
2.790
2.710
2.790
30,229
+0.09(+3.33%)
Mar 28, 2023
2.730
2.800
2.700
2.700
57,208
-0.07(-2.53%)
Mar 27, 2023
2.820
2.820
2.670
2.770
47,197
+0.03(+1.09%)
Mar 24, 2023
2.800
2.810
2.720
2.740
47,467
-0.07(-2.49%)
Mar 23, 2023
2.870
2.950
2.750
2.810
78,710
-0.02(-0.71%)
Mar 22, 2023
2.860
2.965
2.770
2.830
87,375
+0.00(+0.00%)
Mar 21, 2023
2.720
2.890
2.720
2.830
102,970
+0.12(+4.43%)
Mar 20, 2023
2.840
2.840
2.670
2.710
114,409
-0.11(-3.90%)
Mar 17, 2023
2.960
2.970
2.820
2.820
285,862
-0.16(-5.37%)
Mar 16, 2023
3.040
3.050
2.890
2.980
178,092
-0.11(-3.56%)
Mar 15, 2023
3.040
3.180
3.000
3.090
209,066
+0.07(+2.32%)
Mar 14, 2023
3.300
3.345
2.960
3.020
252,240
-0.27(-8.21%)
Mar 13, 2023
3.070
3.400
3.070
3.290
212,581
+0.16(+5.11%)
Mar 10, 2023
3.590
3.620
2.880
3.130
563,986
-0.48(-13.30%)
Mar 09, 2023
4.010
4.010
3.570
3.610
62,289
-0.35(-8.84%)
Mar 08, 2023
4.030
4.060
3.910
3.960
44,276
-0.06(-1.49%)
Mar 07, 2023
3.920
4.070
3.880
4.020
87,978
+0.08(+2.03%)
Mar 06, 2023
3.930
3.980
3.708
3.940
125,070
+0.01(+0.25%)
Mar 03, 2023
3.720
3.930
3.610
3.930
150,106
+0.17(+4.52%)
Mar 02, 2023
3.800
3.900
3.550
3.760
131,813
+0.10(+2.73%)
Mar 01, 2023
3.720
3.860
3.600
3.660
94,690
-0.10(-2.66%)
Feb 28, 2023
3.610
3.760
3.520
3.760
86,538
+0.16(+4.44%)
Feb 27, 2023
3.760
3.760
3.500
3.600
104,641
-0.07(-1.91%)
Feb 24, 2023
3.790
3.820
3.610
3.670
68,677
-0.19(-4.92%)
Feb 23, 2023
3.960
3.980
3.710
3.860
101,320
-0.09(-2.28%)
Feb 22, 2023
4.080
4.080
3.790
3.950
118,036
-0.08(-1.99%)
Feb 21, 2023
4.100
4.200
3.950
4.030
70,517
-0.06(-1.47%)
Feb 17, 2023
4.030
4.160
3.950
4.090
109,439
+0.07(+1.74%)
Feb 16, 2023
4.090
4.180
4.010
4.020
54,258
-0.12(-2.90%)
Feb 15, 2023
4.080
4.359
3.970
4.140
74,916
+0.06(+1.47%)
Feb 14, 2023
4.180
4.260
3.950
4.080
116,049
-0.12(-2.86%)
Feb 13, 2023
4.250
4.310
4.120
4.200
61,674
-0.05(-1.18%)
Feb 10, 2023
4.390
4.450
4.210
4.250
72,463
-0.12(-2.75%)
Feb 09, 2023
4.770
4.860
4.360
4.370
125,184
-0.36(-7.61%)
Feb 08, 2023
4.820
4.865
4.600
4.730
153,305
-0.09(-1.87%)
Feb 07, 2023
4.930
4.970
4.630
4.820
122,191
-0.11(-2.23%)
Feb 06, 2023
5.100
5.200
4.830
4.930
123,264
-0.12(-2.38%)
Feb 03, 2023
5.120
5.540
5.000
5.050
175,042
-0.07(-1.37%)
Feb 02, 2023
5.500
5.611
4.810
5.120
264,550
-0.20(-3.76%)
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.