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
Autolus Therapeutics Plc ADR
(NQ:
AUTL
)
4.000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
5.860
6.260
5.850
6.020
468,280
+0.16(+2.73%)
Jan 30, 2024
6.030
6.360
5.850
5.860
458,800
-0.28(-4.56%)
Jan 29, 2024
5.940
6.400
5.910
6.140
966,713
+0.20(+3.37%)
Jan 26, 2024
5.910
6.010
5.680
5.940
1,126,180
-0.01(-0.17%)
Jan 25, 2024
5.800
5.950
5.530
5.950
1,681,719
+0.21(+3.66%)
Jan 24, 2024
5.470
6.100
5.470
5.740
2,028,776
+0.22(+3.99%)
Jan 23, 2024
5.680
5.790
5.410
5.520
1,321,735
-0.23(-4.00%)
Jan 22, 2024
6.260
6.430
5.715
5.750
1,592,187
-0.36(-5.89%)
Jan 19, 2024
6.350
6.450
5.965
6.110
1,573,101
-0.21(-3.32%)
Jan 18, 2024
6.520
6.540
6.020
6.320
1,293,657
-0.17(-2.62%)
Jan 17, 2024
7.170
7.200
6.320
6.490
1,448,571
-0.72(-9.99%)
Jan 16, 2024
7.100
7.250
6.870
7.210
829,142
+0.02(+0.28%)
Jan 12, 2024
7.350
7.450
6.950
7.190
1,469,965
-0.10(-1.37%)
Jan 11, 2024
6.810
7.310
6.570
7.290
1,695,602
+0.50(+7.36%)
Jan 10, 2024
6.660
7.100
6.460
6.790
1,358,189
-0.05(-0.73%)
Jan 09, 2024
6.460
6.840
6.420
6.840
1,073,389
+0.26(+3.95%)
Jan 08, 2024
6.250
6.745
5.940
6.580
2,512,657
+0.30(+4.78%)
Jan 05, 2024
6.300
6.499
6.182
6.280
1,233,075
-0.07(-1.10%)
Jan 04, 2024
6.650
6.650
6.190
6.350
1,334,438
-0.26(-3.93%)
Jan 03, 2024
6.800
7.000
6.560
6.610
782,186
-0.23(-3.36%)
Jan 02, 2024
6.350
7.000
6.310
6.840
869,029
+0.40(+6.21%)
Dec 29, 2023
6.680
6.840
6.330
6.440
2,368,003
-0.19(-2.87%)
Dec 28, 2023
6.610
6.810
6.350
6.630
2,717,721
+0.00(+0.00%)
Dec 27, 2023
6.630
6.940
6.340
6.630
1,986,099
+0.09(+1.38%)
Dec 26, 2023
5.750
6.560
5.690
6.540
2,294,558
+0.86(+15.14%)
Dec 22, 2023
5.700
5.900
5.629
5.680
650,850
+0.04(+0.71%)
Dec 21, 2023
5.580
5.740
5.570
5.640
1,061,143
+0.14(+2.55%)
Dec 20, 2023
5.200
5.700
5.185
5.500
1,789,302
+0.30(+5.77%)
Dec 19, 2023
5.220
5.440
5.080
5.200
1,149,936
+0.02(+0.39%)
Dec 18, 2023
5.050
5.200
4.950
5.180
820,502
+0.17(+3.39%)
Dec 15, 2023
4.900
5.060
4.900
5.010
1,164,689
+0.04(+0.80%)
Dec 14, 2023
4.950
5.140
4.720
4.970
1,776,388
+0.12(+2.47%)
Dec 13, 2023
4.800
4.935
4.610
4.850
1,742,859
+0.35(+7.78%)
Dec 12, 2023
4.470
4.620
4.440
4.500
774,069
+0.01(+0.22%)
Dec 11, 2023
4.300
4.700
4.170
4.490
1,214,262
+0.13(+2.98%)
Dec 08, 2023
4.170
4.480
3.900
4.360
1,029,102
+0.28(+6.86%)
Dec 07, 2023
3.940
4.105
3.870
4.080
314,896
+0.19(+4.88%)
Dec 06, 2023
4.040
4.200
3.805
3.890
773,467
-0.12(-2.99%)
Dec 05, 2023
3.860
4.105
3.800
4.010
288,915
+0.11(+2.82%)
Dec 04, 2023
4.160
4.200
3.840
3.900
449,162
-0.29(-6.92%)
Dec 01, 2023
4.270
4.270
3.820
4.190
512,880
-0.09(-2.10%)
Nov 30, 2023
4.200
4.425
4.160
4.280
424,292
+0.20(+4.90%)
Nov 29, 2023
4.630
4.750
4.040
4.080
602,862
-0.47(-10.33%)
Nov 28, 2023
4.780
4.800
3.060
4.550
4,931,609
-0.23(-4.81%)
Nov 27, 2023
4.640
4.830
4.573
4.780
747,139
-0.02(-0.42%)
Nov 24, 2023
4.510
4.800
4.460
4.800
809,378
+0.32(+7.14%)
Nov 22, 2023
4.120
4.500
4.095
4.480
1,752,282
+0.43(+10.62%)
Nov 21, 2023
4.350
4.408
4.040
4.050
285,480
-0.36(-8.16%)
Nov 20, 2023
4.500
4.630
4.070
4.410
1,108,995
-0.04(-0.90%)
Nov 17, 2023
4.280
4.460
4.250
4.450
1,673,801
+0.10(+2.30%)
Nov 16, 2023
4.210
4.390
4.120
4.350
1,303,569
+0.11(+2.59%)
Nov 15, 2023
4.000
4.390
3.970
4.240
3,245,956
+0.29(+7.34%)
Nov 14, 2023
3.700
3.970
3.700
3.950
1,177,235
+0.29(+7.92%)
Nov 13, 2023
3.420
3.680
3.305
3.660
436,206
+0.23(+6.71%)
Nov 10, 2023
3.490
3.490
3.311
3.430
375,440
-0.06(-1.72%)
Nov 09, 2023
3.790
3.830
3.490
3.490
338,272
-0.21(-5.68%)
Nov 08, 2023
3.700
3.715
3.470
3.700
671,826
+0.02(+0.54%)
Nov 07, 2023
3.620
3.810
3.610
3.680
393,311
-0.02(-0.54%)
Nov 06, 2023
4.070
4.080
3.590
3.700
594,076
-0.39(-9.54%)
Nov 03, 2023
3.220
4.110
3.220
4.090
2,562,093
+0.70(+20.65%)
Nov 02, 2023
2.910
3.405
2.890
3.390
1,666,979
+0.44(+14.92%)
Nov 01, 2023
2.800
3.000
2.770
2.950
394,916
+0.13(+4.61%)
Oct 31, 2023
2.680
2.860
2.640
2.820
337,360
+0.10(+3.68%)
Oct 30, 2023
2.640
2.795
2.555
2.720
676,995
+0.08(+3.03%)
Oct 27, 2023
2.650
2.780
2.590
2.640
604,511
-0.05(-1.86%)
Oct 26, 2023
2.800
2.830
2.680
2.690
231,779
-0.10(-3.58%)
Oct 25, 2023
2.760
2.830
2.620
2.790
498,433
+0.10(+3.72%)
Oct 24, 2023
2.590
2.730
2.472
2.690
476,890
+0.16(+6.32%)
Oct 23, 2023
2.500
2.550
2.210
2.530
380,429
-0.03(-1.17%)
Oct 20, 2023
2.460
2.560
2.310
2.560
514,839
+0.06(+2.40%)
Oct 19, 2023
2.550
2.585
2.425
2.500
508,354
-0.03(-1.19%)
Oct 18, 2023
2.500
2.540
2.420
2.530
267,210
+0.02(+0.80%)
Oct 17, 2023
2.320
2.520
2.266
2.510
292,303
+0.17(+7.26%)
Oct 16, 2023
2.370
2.450
2.235
2.340
234,738
-0.01(-0.43%)
Oct 13, 2023
2.330
2.375
2.270
2.350
160,507
+0.04(+1.73%)
Oct 12, 2023
2.380
2.395
2.260
2.310
302,212
-0.06(-2.33%)
Oct 11, 2023
2.450
2.560
2.330
2.365
168,496
-0.07(-3.07%)
Oct 10, 2023
2.270
2.455
2.220
2.440
225,722
+0.18(+7.96%)
Oct 09, 2023
2.230
2.280
2.130
2.260
294,148
+0.03(+1.35%)
Oct 06, 2023
2.280
2.310
2.220
2.230
203,793
-0.08(-3.46%)
Oct 05, 2023
2.190
2.310
2.180
2.310
266,852
+0.12(+5.48%)
Oct 04, 2023
2.140
2.200
2.090
2.190
184,597
+0.06(+2.82%)
Oct 03, 2023
2.160
2.180
2.010
2.130
503,398
-0.05(-2.29%)
Oct 02, 2023
2.340
2.350
2.170
2.180
297,360
-0.15(-6.44%)
Sep 29, 2023
2.500
2.500
2.300
2.330
223,116
-0.08(-3.32%)
Sep 28, 2023
2.390
2.420
2.290
2.410
186,336
+0.09(+3.88%)
Sep 27, 2023
2.320
2.410
2.310
2.320
135,127
-0.02(-0.85%)
Sep 26, 2023
2.340
2.560
2.340
2.340
273,641
-0.03(-1.27%)
Sep 25, 2023
2.360
2.385
2.360
2.370
257,913
+0.03(+1.28%)
Sep 22, 2023
2.740
2.740
2.260
2.340
882,837
-0.33(-12.36%)
Sep 21, 2023
2.750
2.770
2.665
2.670
256,402
-0.10(-3.61%)
Sep 20, 2023
2.780
2.830
2.745
2.770
188,016
-0.03(-1.07%)
Sep 19, 2023
2.810
2.890
2.740
2.800
274,940
-0.01(-0.36%)
Sep 18, 2023
2.860
2.910
2.725
2.810
277,424
-0.06(-2.09%)
Sep 15, 2023
2.980
2.980
2.830
2.870
289,488
-0.02(-0.69%)
Sep 14, 2023
2.950
2.950
2.810
2.890
289,525
+0.02(+0.70%)
Sep 13, 2023
2.960
2.980
2.840
2.870
392,130
-0.09(-3.04%)
Sep 12, 2023
3.060
3.100
2.950
2.960
742,702
-0.09(-2.95%)
Sep 11, 2023
3.060
3.070
2.940
3.050
229,655
-0.01(-0.33%)
Sep 08, 2023
3.110
3.150
3.030
3.060
381,168
-0.06(-1.92%)
Sep 07, 2023
3.020
3.130
2.970
3.120
128,730
+0.07(+2.30%)
Sep 06, 2023
3.140
3.150
3.005
3.050
117,674
-0.09(-2.87%)
Sep 05, 2023
3.290
3.340
3.000
3.140
432,168
-0.20(-5.99%)
Sep 01, 2023
3.170
3.410
3.170
3.340
356,647
+0.13(+4.05%)
Aug 31, 2023
3.310
3.310
3.210
3.210
94,997
-0.09(-2.73%)
Aug 30, 2023
3.250
3.350
3.250
3.300
85,370
+0.00(+0.00%)
Aug 29, 2023
3.270
3.360
3.255
3.300
266,484
+0.00(+0.00%)
Aug 28, 2023
3.200
3.300
3.135
3.300
240,050
+0.11(+3.45%)
Aug 25, 2023
3.300
3.300
3.120
3.190
199,733
-0.09(-2.74%)
Aug 24, 2023
3.360
3.360
3.230
3.280
454,717
-0.08(-2.38%)
Aug 23, 2023
3.250
3.382
3.250
3.360
352,900
+0.09(+2.75%)
Aug 22, 2023
3.320
3.340
3.105
3.270
681,488
+0.04(+1.24%)
Aug 21, 2023
3.170
3.330
3.110
3.230
571,634
+0.08(+2.54%)
Aug 18, 2023
2.940
3.180
2.930
3.150
760,461
+0.21(+7.14%)
Aug 17, 2023
2.720
3.010
2.720
2.940
656,672
+0.30(+11.36%)
Aug 16, 2023
2.750
2.780
2.630
2.640
235,312
-0.11(-4.00%)
Aug 15, 2023
2.760
2.790
2.695
2.750
231,555
-0.03(-1.08%)
Aug 14, 2023
2.820
2.820
2.640
2.780
180,750
+0.02(+0.72%)
Aug 11, 2023
2.860
2.895
2.760
2.760
224,645
-0.15(-5.15%)
Aug 10, 2023
2.950
3.030
2.880
2.910
183,596
-0.08(-2.68%)
Aug 09, 2023
2.910
3.010
2.890
2.990
204,128
+0.02(+0.67%)
Aug 08, 2023
2.840
2.990
2.813
2.970
268,641
+0.11(+3.85%)
Aug 07, 2023
3.020
3.045
2.795
2.860
417,548
-0.16(-5.30%)
Aug 04, 2023
3.020
3.315
3.010
3.020
994,471
+0.02(+0.67%)
Aug 03, 2023
2.980
3.180
2.900
3.000
341,875
-0.13(-4.15%)
Aug 02, 2023
3.120
3.140
2.960
3.130
386,609
-0.02(-0.63%)
Aug 01, 2023
3.190
3.220
3.085
3.150
883,133
-0.08(-2.48%)
Jul 31, 2023
3.140
3.280
3.100
3.230
416,169
+0.07(+2.22%)
Jul 28, 2023
2.710
3.185
2.710
3.160
1,037,906
+0.46(+17.04%)
Jul 27, 2023
2.790
2.790
2.645
2.700
443,026
-0.09(-3.23%)
Jul 26, 2023
2.830
2.860
2.765
2.790
300,098
-0.09(-3.12%)
Jul 25, 2023
2.860
2.900
2.825
2.880
436,654
+0.00(+0.00%)
Jul 24, 2023
2.870
2.955
2.785
2.880
636,121
+0.01(+0.35%)
Jul 21, 2023
2.800
2.905
2.720
2.870
390,234
+0.14(+5.13%)
Jul 20, 2023
2.770
2.800
2.650
2.730
388,801
+0.03(+1.11%)
Jul 19, 2023
2.590
2.790
2.590
2.700
651,008
+0.13(+5.06%)
Jul 18, 2023
2.520
2.640
2.485
2.570
320,508
+0.07(+2.80%)
Jul 17, 2023
2.460
2.540
2.455
2.500
424,482
+0.04(+1.63%)
Jul 14, 2023
2.510
2.590
2.390
2.460
260,942
-0.06(-2.38%)
Jul 13, 2023
2.520
2.580
2.480
2.520
294,323
+0.01(+0.40%)
Jul 12, 2023
2.480
2.555
2.421
2.510
722,539
+0.06(+2.45%)
Jul 11, 2023
2.570
2.570
2.410
2.450
334,775
-0.02(-0.81%)
Jul 10, 2023
2.470
2.530
2.430
2.470
783,293
-0.01(-0.40%)
Jul 07, 2023
2.440
2.510
2.440
2.480
670,172
+0.00(+0.00%)
Jul 06, 2023
2.570
2.607
2.440
2.480
652,087
-0.11(-4.25%)
Jul 05, 2023
2.540
2.725
2.538
2.590
666,671
+0.05(+1.97%)
Jul 03, 2023
2.420
2.560
2.400
2.540
187,202
+0.16(+6.72%)
Jun 30, 2023
2.320
2.412
2.250
2.380
987,797
+0.10(+4.39%)
Jun 29, 2023
2.380
2.430
2.215
2.280
670,284
-0.13(-5.39%)
Jun 28, 2023
2.590
2.631
2.410
2.410
1,020,636
-0.17(-6.59%)
Jun 27, 2023
2.580
2.680
2.450
2.580
947,226
+0.00(+0.00%)
Jun 26, 2023
2.590
2.610
2.430
2.580
361,238
+0.03(+1.18%)
Jun 23, 2023
2.720
2.720
2.540
2.550
304,628
-0.13(-4.85%)
Jun 22, 2023
2.880
2.900
2.680
2.680
401,018
-0.20(-6.94%)
Jun 21, 2023
2.950
2.955
2.840
2.880
309,910
-0.09(-3.03%)
Jun 20, 2023
2.940
3.060
2.815
2.970
463,160
+0.08(+2.77%)
Jun 16, 2023
2.880
2.930
2.810
2.890
605,451
+0.06(+2.12%)
Jun 15, 2023
2.860
2.830
346,811
+0.95(+50.53%)
May 08, 2023
1.870
1.960
1.870
1.880
377,227
-0.01(-0.53%)
May 05, 2023
1.930
1.950
1.835
1.890
628,057
-0.03(-1.56%)
May 04, 2023
2.000
2.035
1.900
1.920
310,673
-0.04(-2.04%)
May 03, 2023
1.980
1.990
1.930
1.960
393,093
+0.00(+0.00%)
May 02, 2023
1.880
2.000
1.860
1.960
862,237
+0.10(+5.38%)
May 01, 2023
1.810
1.900
1.780
1.860
528,993
+0.05(+2.76%)
Apr 28, 2023
1.730
1.845
1.690
1.810
546,521
+0.08(+4.62%)
Apr 27, 2023
1.680
1.760
1.640
1.730
363,068
+0.09(+5.49%)
Apr 26, 2023
1.780
1.780
1.610
1.640
832,912
-0.09(-5.20%)
Apr 25, 2023
1.770
1.772
1.700
1.730
283,632
-0.05(-2.81%)
Apr 24, 2023
1.790
1.800
1.740
1.780
204,306
-0.02(-1.11%)
Apr 21, 2023
1.840
1.840
1.790
1.800
115,145
-0.01(-0.55%)
Apr 20, 2023
1.860
1.860
1.790
1.810
413,909
-0.04(-2.16%)
Apr 19, 2023
1.860
1.890
1.830
1.850
303,930
-0.01(-0.54%)
Apr 18, 2023
1.850
1.860
1.810
1.860
210,002
+0.02(+1.09%)
Apr 17, 2023
1.800
1.880
1.790
1.840
364,650
+0.04(+2.22%)
Apr 14, 2023
1.870
1.890
1.800
1.800
293,565
-0.06(-3.23%)
Apr 13, 2023
1.800
1.890
1.800
1.860
516,648
+0.06(+3.33%)
Apr 12, 2023
1.820
1.830
1.760
1.800
520,707
-0.01(-0.55%)
Apr 11, 2023
1.800
1.830
1.770
1.810
259,839
+0.03(+1.69%)
Apr 10, 2023
1.800
1.805
1.760
1.780
234,382
-0.04(-2.20%)
Apr 06, 2023
1.840
1.850
1.800
1.820
247,744
+0.00(+0.00%)
Apr 05, 2023
1.810
1.830
1.770
1.820
321,801
+0.00(+0.00%)
Apr 04, 2023
1.930
1.940
1.815
1.820
248,283
-0.12(-6.19%)
Apr 03, 2023
1.870
1.960
1.860
1.940
472,533
+0.10(+5.43%)
Mar 31, 2023
1.770
1.875
1.770
1.840
424,654
+0.08(+4.55%)
Mar 30, 2023
1.800
1.835
1.700
1.760
653,809
-0.04(-2.22%)
Mar 29, 2023
1.790
1.920
1.790
1.800
840,397
+0.05(+2.86%)
Mar 28, 2023
1.830
1.930
1.700
1.750
1,229,449
-0.10(-5.41%)
Mar 27, 2023
1.890
1.890
1.780
1.850
201,736
+0.03(+1.65%)
Mar 24, 2023
1.840
1.840
1.740
1.820
296,048
-0.05(-2.67%)
Mar 23, 2023
1.880
1.900
1.770
1.870
662,236
+0.01(+0.54%)
Mar 22, 2023
2.090
2.090
1.850
1.860
1,048,872
-0.21(-10.14%)
Mar 21, 2023
2.060
2.130
2.030
2.070
323,728
+0.01(+0.49%)
Mar 20, 2023
2.080
2.080
2.030
2.060
180,280
-0.03(-1.44%)
Mar 17, 2023
2.150
2.150
2.050
2.090
216,532
-0.05(-2.34%)
Mar 16, 2023
2.050
2.150
2.030
2.140
553,973
+0.05(+2.39%)
Mar 15, 2023
2.060
2.090
2.040
2.090
277,036
-0.01(-0.48%)
Mar 14, 2023
2.020
2.110
1.990
2.100
563,338
+0.08(+3.96%)
Mar 13, 2023
1.900
2.040
1.870
2.020
698,584
+0.12(+6.32%)
Mar 10, 2023
1.950
2.020
1.870
1.900
799,403
-0.09(-4.52%)
Mar 09, 2023
2.040
2.060
1.950
1.990
805,805
-0.05(-2.45%)
Mar 08, 2023
1.920
2.040
1.900
2.040
529,277
+0.12(+6.25%)
Mar 07, 2023
2.000
2.050
1.900
1.920
565,001
+0.01(+0.52%)
Mar 06, 2023
1.870
1.930
1.810
1.910
500,034
+0.07(+3.80%)
Mar 03, 2023
1.860
1.879
1.820
1.840
205,976
-0.01(-0.54%)
Mar 02, 2023
1.880
1.880
1.820
1.850
222,296
-0.03(-1.60%)
Mar 01, 2023
1.970
1.970
1.870
1.880
297,582
-0.06(-3.09%)
Feb 28, 2023
1.960
1.990
1.905
1.940
245,082
+0.01(+0.52%)
Feb 27, 2023
1.870
1.960
1.850
1.930
316,913
+0.07(+3.76%)
Feb 24, 2023
1.870
1.920
1.830
1.860
319,532
-0.03(-1.59%)
Feb 23, 2023
1.930
1.960
1.890
1.890
192,365
-0.04(-2.07%)
Feb 22, 2023
1.960
1.970
1.880
1.930
415,977
-0.03(-1.53%)
Feb 21, 2023
2.020
2.049
1.919
1.960
361,944
-0.07(-3.45%)
Feb 17, 2023
1.970
2.050
1.915
2.030
536,794
+0.07(+3.57%)
Feb 16, 2023
1.950
2.000
1.860
1.960
517,162
+0.04(+2.08%)
Feb 15, 2023
1.970
1.980
1.900
1.920
362,866
-0.02(-1.03%)
Feb 14, 2023
1.960
2.020
1.920
1.940
623,022
-0.06(-3.00%)
Feb 13, 2023
2.220
2.220
1.960
2.000
882,615
-0.18(-8.26%)
Feb 10, 2023
2.280
2.340
2.120
2.180
983,894
-0.07(-3.11%)
Feb 09, 2023
2.330
2.410
2.120
2.250
2,476,393
+0.02(+0.90%)
Feb 08, 2023
1.970
2.310
1.970
2.230
3,016,862
+0.23(+11.50%)
Feb 07, 2023
1.970
2.010
1.950
2.000
211,318
+0.02(+1.01%)
Feb 06, 2023
1.990
2.058
1.940
1.980
296,756
-0.05(-2.46%)
Feb 03, 2023
2.070
2.140
1.950
2.030
412,655
-0.04(-1.93%)
Feb 02, 2023
2.110
2.140
2.020
2.070
369,985
+0.00(+0.00%)
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.