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
Aslan Pharmaceuticals Ltd ADR
(NQ:
ASLN
)
0.4000
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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
0.6825
0.7000
0.6600
0.6825
81,225
+0.02(+3.41%)
Jan 30, 2024
0.6600
0.6600
0.6500
0.6600
79,209
+0.00(+0.00%)
Jan 29, 2024
0.5990
0.6600
0.5813
0.6600
111,130
+0.06(+10.18%)
Jan 26, 2024
0.5750
0.5990
0.5620
0.5990
61,354
+0.02(+4.17%)
Jan 25, 2024
0.5400
0.5800
0.5301
0.5750
96,125
+0.05(+9.57%)
Jan 24, 2024
0.5893
0.5893
0.5068
0.5248
104,166
-0.02(-3.53%)
Jan 23, 2024
0.5800
0.5800
0.5121
0.5440
93,009
-0.00(-0.24%)
Jan 22, 2024
0.5500
0.5780
0.4914
0.5453
78,952
-0.00(-0.85%)
Jan 19, 2024
0.5460
0.6053
0.5000
0.5500
117,514
+0.02(+3.85%)
Jan 18, 2024
0.5100
0.5931
0.5100
0.5296
51,099
+0.00(+0.90%)
Jan 17, 2024
0.5580
0.5699
0.4950
0.5249
205,578
-0.06(-10.32%)
Jan 16, 2024
0.9454
0.9203
0.5667
0.5853
781,955
-0.36(-38.10%)
Jan 12, 2024
0.8000
0.9455
0.7920
0.9455
280,604
+0.16(+19.68%)
Jan 11, 2024
0.7900
0.8198
0.7500
0.7900
271,672
+0.00(+0.30%)
Jan 10, 2024
0.6200
0.7946
0.6200
0.7876
513,750
+0.16(+25.21%)
Jan 09, 2024
0.6100
0.6500
0.5846
0.6290
74,610
+0.02(+3.97%)
Jan 08, 2024
0.5480
0.6359
0.5250
0.6050
271,736
+0.13(+27.13%)
Jan 05, 2024
0.5000
0.5300
0.4600
0.4759
70,991
-0.04(-8.25%)
Jan 04, 2024
0.5500
0.5490
0.5187
0.5187
59,521
-0.01(-1.20%)
Jan 03, 2024
0.5660
0.5660
0.5225
0.5250
91,956
-0.03(-4.55%)
Jan 02, 2024
0.5200
0.5659
0.5121
0.5500
164,081
+0.03(+5.34%)
Dec 29, 2023
0.5187
0.5659
0.5141
0.5221
239,388
+0.02(+4.67%)
Dec 28, 2023
0.4290
0.5100
0.4253
0.4988
433,847
+0.08(+17.92%)
Dec 27, 2023
0.4000
0.4490
0.3960
0.4230
880,234
+0.03(+7.63%)
Dec 26, 2023
0.4300
0.4300
0.3920
0.3930
277,414
-0.01(-2.29%)
Dec 22, 2023
0.4400
0.4897
0.4000
0.4022
487,465
-0.05(-11.99%)
Dec 21, 2023
0.4600
0.5000
0.4300
0.4570
318,207
-0.00(-0.65%)
Dec 20, 2023
0.5000
0.5210
0.4510
0.4600
139,113
-0.04(-8.02%)
Dec 19, 2023
0.5000
0.5743
0.4910
0.5001
206,359
+0.00(+0.02%)
Dec 18, 2023
0.5600
0.5660
0.4610
0.5000
259,358
-0.08(-13.49%)
Dec 15, 2023
0.5000
0.6661
0.5000
0.5780
1,444,370
+0.08(+15.60%)
Dec 14, 2023
0.4800
0.5100
0.4700
0.5000
129,570
+0.05(+9.91%)
Dec 13, 2023
0.4800
0.4800
0.4305
0.4549
195,485
-0.02(-3.21%)
Dec 12, 2023
0.5000
0.5099
0.4600
0.4700
85,660
-0.04(-6.93%)
Dec 11, 2023
0.5100
0.5249
0.4925
0.5050
76,066
+0.00(+0.00%)
Dec 08, 2023
0.5000
0.5250
0.5000
0.5050
62,094
+0.01(+1.00%)
Dec 07, 2023
0.5000
0.5400
0.4921
0.5000
184,456
+0.00(+0.20%)
Dec 06, 2023
0.5000
0.5390
0.4990
0.4990
87,201
-0.00(-0.20%)
Dec 05, 2023
0.5120
0.5490
0.4900
0.5000
336,841
-0.02(-4.40%)
Dec 04, 2023
0.6100
0.6060
0.5000
0.5230
366,415
-0.11(-16.98%)
Dec 01, 2023
0.6854
0.7110
0.6300
0.6300
216,574
-0.06(-8.72%)
Nov 30, 2023
0.7000
0.7349
0.6900
0.6902
26,270
-0.03(-3.86%)
Nov 29, 2023
0.7000
0.7200
0.6500
0.7179
71,293
+0.04(+5.57%)
Nov 28, 2023
0.7210
0.7375
0.6310
0.6800
101,971
-0.05(-7.48%)
Nov 27, 2023
0.8000
0.8000
0.7250
0.7350
68,277
-0.05(-5.90%)
Nov 24, 2023
0.9000
0.9001
0.7800
0.7811
88,352
-0.12(-13.21%)
Nov 22, 2023
0.9700
0.9800
0.8300
0.9000
72,240
-0.06(-6.60%)
Nov 21, 2023
1.010
1.060
0.9000
0.9636
122,157
-0.07(-6.45%)
Nov 20, 2023
1.040
1.080
1.030
1.030
37,943
+0.00(+0.00%)
Nov 17, 2023
1.079
1.079
1.010
1.030
27,558
+0.02(+1.98%)
Nov 16, 2023
1.030
1.080
1.010
1.010
26,613
-0.01(-0.98%)
Nov 15, 2023
1.090
1.120
1.020
1.020
15,171
-0.02(-1.92%)
Nov 14, 2023
1.180
1.180
1.000
1.040
63,870
+0.02(+1.96%)
Nov 13, 2023
1.050
1.050
0.9700
1.020
38,240
-0.06(-5.56%)
Nov 10, 2023
1.090
1.113
1.010
1.080
29,864
-0.00(-0.46%)
Nov 09, 2023
1.180
1.180
1.040
1.085
14,627
-0.05(-4.41%)
Nov 08, 2023
1.200
1.200
1.120
1.135
21,418
-0.06(-5.42%)
Nov 07, 2023
1.190
1.200
1.120
1.200
28,125
+0.05(+4.35%)
Nov 06, 2023
1.115
1.185
1.050
1.150
71,241
+0.05(+4.55%)
Nov 03, 2023
1.050
1.120
1.050
1.100
24,696
+0.04(+3.77%)
Nov 02, 2023
1.090
1.116
1.060
1.060
11,729
-0.02(-1.85%)
Nov 01, 2023
1.130
1.130
1.055
1.080
15,874
-0.04(-3.57%)
Oct 31, 2023
1.140
1.140
1.100
1.120
48,372
-0.02(-1.75%)
Oct 30, 2023
1.134
1.140
1.060
1.140
56,513
+0.07(+7.04%)
Oct 27, 2023
1.153
1.153
1.045
1.065
43,104
-0.12(-10.50%)
Oct 26, 2023
1.180
1.200
1.175
1.190
20,659
+0.04(+3.39%)
Oct 25, 2023
1.200
1.211
1.150
1.151
23,826
-0.05(-4.08%)
Oct 24, 2023
1.200
1.210
1.180
1.200
30,548
+0.03(+2.56%)
Oct 23, 2023
1.190
1.210
1.170
1.170
40,432
-0.06(-4.88%)
Oct 20, 2023
1.300
1.300
1.200
1.230
17,674
-0.07(-5.38%)
Oct 19, 2023
1.330
1.330
1.300
1.300
6,063
-0.05(-3.70%)
Oct 18, 2023
1.320
1.350
1.285
1.350
24,894
+0.06(+4.65%)
Oct 17, 2023
1.285
1.292
1.240
1.290
4,905
+0.00(+0.00%)
Oct 16, 2023
1.340
1.320
1.250
1.290
34,874
+0.01(+0.78%)
Oct 13, 2023
1.410
1.558
1.120
1.280
115,543
-0.15(-10.49%)
Oct 12, 2023
1.480
1.490
1.390
1.430
26,198
+0.01(+0.70%)
Oct 11, 2023
1.410
1.480
1.390
1.420
41,294
+0.09(+6.77%)
Oct 10, 2023
1.340
1.350
1.281
1.330
79,804
+0.03(+1.92%)
Oct 09, 2023
1.370
1.450
1.250
1.305
38,351
-0.03(-1.88%)
Oct 06, 2023
1.590
1.590
1.270
1.330
65,414
-0.07(-5.00%)
Oct 05, 2023
1.720
1.721
1.370
1.400
76,616
-0.24(-14.37%)
Oct 04, 2023
1.655
1.750
1.620
1.635
10,970
-0.00(-0.30%)
Oct 03, 2023
1.875
1.900
1.625
1.640
14,938
-0.15(-8.38%)
Oct 02, 2023
1.840
1.920
1.790
1.790
20,435
-0.09(-4.79%)
Sep 29, 2023
1.850
1.918
1.755
1.880
17,919
-0.02(-1.05%)
Sep 28, 2023
1.998
1.998
1.859
1.900
2,048
+0.05(+2.70%)
Sep 27, 2023
1.975
1.975
1.840
1.850
50,270
-0.13(-6.57%)
Sep 26, 2023
1.890
2.035
1.890
1.980
4,008
+0.12(+6.45%)
Sep 25, 2023
2.000
2.020
1.860
1.860
7,873
-0.15(-7.46%)
Sep 22, 2023
2.060
2.060
2.010
2.010
1,450
+0.02(+1.01%)
Sep 21, 2023
2.000
2.100
1.960
1.990
24,477
-0.01(-0.50%)
Sep 20, 2023
2.010
2.044
1.950
2.000
79,329
+0.04(+2.04%)
Sep 19, 2023
1.960
2.055
1.810
1.960
90,704
-0.04(-2.00%)
Sep 18, 2023
2.000
2.050
1.950
2.000
34,498
+0.01(+0.50%)
Sep 15, 2023
2.090
2.100
1.965
1.990
67,538
-0.07(-3.40%)
Sep 14, 2023
2.100
2.130
2.010
2.060
21,108
-0.03(-1.44%)
Sep 13, 2023
2.040
2.130
2.030
2.090
5,265
+0.07(+3.47%)
Sep 12, 2023
2.080
2.100
2.020
2.020
2,595
-0.08(-3.81%)
Sep 11, 2023
2.080
2.100
2.030
2.100
13,359
+0.02(+0.96%)
Sep 08, 2023
2.050
2.115
2.050
2.080
11,883
+0.02(+0.97%)
Sep 07, 2023
2.110
2.120
2.060
2.060
4,093
-0.06(-2.83%)
Sep 06, 2023
2.070
2.188
2.070
2.120
15,514
-0.04(-1.85%)
Sep 05, 2023
2.130
2.160
2.070
2.160
3,562
+0.05(+2.27%)
Sep 01, 2023
2.101
2.125
2.101
2.112
3,752
-0.01(-0.61%)
Aug 31, 2023
2.140
2.160
2.100
2.125
6,650
+0.02(+1.19%)
Aug 30, 2023
2.102
2.179
2.100
2.100
10,690
+0.04(+1.94%)
Aug 29, 2023
2.010
2.190
2.010
2.060
5,429
+0.01(+0.49%)
Aug 28, 2023
2.020
2.050
2.020
2.050
6,274
+0.04(+1.99%)
Aug 25, 2023
2.090
2.090
2.010
2.010
16,451
-0.07(-3.37%)
Aug 24, 2023
2.150
2.180
2.080
2.080
13,257
-0.10(-4.59%)
Aug 23, 2023
2.120
2.180
2.097
2.180
3,818
+0.04(+1.87%)
Aug 22, 2023
2.080
2.150
2.070
2.140
12,234
+0.03(+1.46%)
Aug 21, 2023
2.150
2.150
2.109
2.109
1,281
-0.08(-3.68%)
Aug 18, 2023
2.080
2.190
2.080
2.190
6,078
+0.04(+1.86%)
Aug 17, 2023
2.070
2.150
2.070
2.150
7,293
+0.05(+2.38%)
Aug 16, 2023
2.100
2.150
2.070
2.100
22,498
-0.01(-0.47%)
Aug 15, 2023
2.070
2.145
2.070
2.110
16,654
-0.04(-1.86%)
Aug 14, 2023
2.190
2.190
2.106
2.150
6,724
-0.02(-0.92%)
Aug 11, 2023
2.170
2.190
2.070
2.170
4,995
+0.01(+0.46%)
Aug 10, 2023
2.190
2.300
2.070
2.160
49,450
+0.02(+0.93%)
Aug 09, 2023
2.190
2.190
2.070
2.140
3,445
+0.03(+1.42%)
Aug 08, 2023
2.100
2.120
2.070
2.110
18,894
+0.02(+1.20%)
Aug 07, 2023
2.140
2.140
2.050
2.085
20,869
-0.08(-3.92%)
Aug 04, 2023
2.250
2.280
2.145
2.170
72,381
-0.11(-4.82%)
Aug 03, 2023
2.200
2.290
2.150
2.280
73,179
+0.04(+1.79%)
Aug 02, 2023
2.350
2.380
2.180
2.240
56,932
-0.13(-5.49%)
Aug 01, 2023
2.370
2.390
2.350
2.370
13,878
+0.01(+0.42%)
Jul 31, 2023
2.420
2.425
2.350
2.360
28,959
-0.05(-2.07%)
Jul 28, 2023
2.440
2.470
2.380
2.410
28,552
-0.03(-1.23%)
Jul 27, 2023
2.510
2.510
2.400
2.440
16,645
-0.03(-1.21%)
Jul 26, 2023
2.450
2.500
2.410
2.470
13,772
+0.00(+0.00%)
Jul 25, 2023
2.550
2.550
2.420
2.470
43,416
-0.16(-6.08%)
Jul 24, 2023
2.770
2.770
2.550
2.630
35,088
-0.10(-3.84%)
Jul 21, 2023
2.800
2.800
2.690
2.735
18,785
-0.08(-2.67%)
Jul 20, 2023
2.870
2.870
2.740
2.810
54,681
-0.03(-1.06%)
Jul 19, 2023
3.180
3.180
2.760
2.840
118,853
+0.03(+1.07%)
Jul 18, 2023
2.810
2.850
2.750
2.810
20,813
+0.00(+0.00%)
Jul 17, 2023
2.800
2.850
2.700
2.810
57,106
+0.00(+0.00%)
Jul 14, 2023
2.790
2.880
2.740
2.810
83,162
+0.05(+1.81%)
Jul 13, 2023
2.670
2.850
2.630
2.760
189,705
+0.05(+1.85%)
Jul 12, 2023
2.690
2.820
2.610
2.710
319,805
+0.10(+3.83%)
Jul 11, 2023
2.540
2.630
2.510
2.610
110,433
+0.07(+2.76%)
Jul 10, 2023
2.550
2.590
2.460
2.540
235,346
+0.05(+2.01%)
Jul 07, 2023
2.700
2.720
2.380
2.490
723,209
-0.39(-13.54%)
Jul 06, 2023
3.500
3.500
2.730
2.880
3,156,574
-0.93(-24.41%)
Jul 05, 2023
3.750
3.846
3.600
3.810
116,917
+0.17(+4.67%)
Jul 03, 2023
3.700
3.890
3.570
3.640
43,772
-0.01(-0.27%)
Jun 30, 2023
3.750
3.760
3.530
3.650
111,400
+0.05(+1.39%)
Jun 29, 2023
3.580
3.760
3.520
3.600
31,647
+0.04(+1.12%)
Jun 28, 2023
3.550
3.770
3.510
3.560
48,129
+0.04(+1.14%)
Jun 27, 2023
3.860
3.860
3.520
3.520
59,027
-0.30(-7.88%)
Jun 26, 2023
3.610
3.900
3.610
3.821
108,420
+0.22(+6.14%)
Jun 23, 2023
3.710
3.740
3.570
3.600
92,237
-0.17(-4.51%)
Jun 22, 2023
4.190
4.190
3.451
3.770
1,411,283
-0.16(-4.07%)
Jun 21, 2023
4.110
4.110
3.810
3.930
20,092
-0.18(-4.38%)
Jun 20, 2023
3.780
4.230
3.750
4.110
49,160
+0.29(+7.59%)
Jun 16, 2023
3.950
4.060
3.800
3.820
34,571
-0.17(-4.26%)
Jun 15, 2023
3.830
4.000
3.800
3.990
51,043
-0.51(-11.33%)
May 08, 2023
4.265
4.575
4.200
4.500
50,124
+0.29(+6.89%)
May 05, 2023
4.110
4.360
4.000
4.210
29,330
+0.02(+0.48%)
May 04, 2023
3.890
4.190
3.840
4.190
22,357
+0.19(+4.75%)
May 03, 2023
3.830
4.000
3.790
4.000
5,968
+0.15(+3.90%)
May 02, 2023
4.000
4.149
3.701
3.850
22,939
-0.15(-3.75%)
May 01, 2023
4.150
4.200
4.000
4.000
51,817
-0.15(-3.61%)
Apr 28, 2023
4.240
4.350
4.150
4.150
44,086
-0.10(-2.35%)
Apr 27, 2023
4.240
4.290
4.210
4.250
26,177
+0.05(+1.31%)
Apr 26, 2023
4.117
4.280
4.105
4.195
22,819
+0.02(+0.36%)
Apr 25, 2023
4.070
4.190
3.986
4.180
35,589
-0.02(-0.48%)
Apr 24, 2023
4.080
4.200
3.949
4.200
57,372
+0.22(+5.53%)
Apr 21, 2023
3.900
4.090
3.900
3.980
9,986
-0.01(-0.25%)
Apr 20, 2023
3.890
4.000
3.750
3.990
27,395
+0.09(+2.31%)
Apr 19, 2023
3.610
3.900
3.610
3.900
45,799
+0.20(+5.41%)
Apr 18, 2023
3.740
3.740
3.470
3.700
38,480
+0.07(+1.93%)
Apr 17, 2023
3.690
3.690
3.188
3.630
68,567
+0.10(+2.83%)
Apr 14, 2023
2.980
3.610
2.980
3.530
54,455
+0.40(+12.78%)
Apr 13, 2023
2.750
3.140
2.750
3.130
53,314
+0.26(+9.06%)
Apr 12, 2023
2.750
2.870
2.750
2.870
10,725
+0.10(+3.61%)
Apr 11, 2023
2.650
2.970
2.650
2.770
12,792
+0.12(+4.53%)
Apr 10, 2023
2.620
2.650
2.350
2.650
91,388
+0.03(+1.15%)
Apr 06, 2023
2.800
2.800
2.600
2.620
42,120
-0.19(-6.76%)
Apr 05, 2023
2.970
2.970
2.679
2.810
13,243
-0.14(-4.78%)
Apr 04, 2023
2.907
3.020
2.907
2.951
11,286
-0.04(-1.33%)
Apr 03, 2023
2.920
3.150
2.900
2.991
24,989
+0.11(+3.84%)
Mar 31, 2023
2.820
2.980
2.820
2.880
8,029
+0.09(+3.23%)
Mar 30, 2023
2.730
2.870
2.700
2.790
36,446
+0.15(+5.68%)
Mar 29, 2023
2.740
2.850
2.610
2.640
40,801
-0.10(-3.65%)
Mar 28, 2023
2.700
2.900
2.650
2.740
63,106
+0.04(+1.48%)
Mar 27, 2023
2.930
3.089
2.700
2.700
67,773
-0.21(-7.22%)
Mar 24, 2023
2.870
2.990
2.760
2.910
24,293
+0.16(+5.82%)
Mar 23, 2023
2.750
2.850
2.700
2.750
70,182
+0.00(+0.00%)
Mar 22, 2023
3.090
3.090
2.750
2.750
65,906
-0.18(-6.14%)
Mar 21, 2023
3.140
3.332
2.930
2.930
51,874
-0.13(-4.25%)
Mar 20, 2023
2.880
3.080
2.880
3.060
23,398
+0.06(+2.00%)
Mar 17, 2023
3.070
3.133
3.000
3.000
19,229
-0.15(-4.76%)
Mar 16, 2023
3.120
3.330
3.100
3.150
38,155
-0.05(-1.56%)
Mar 15, 2023
2.700
3.400
2.700
3.200
97,931
+0.42(+15.11%)
Mar 14, 2023
2.560
2.800
2.400
2.780
74,393
+0.22(+8.59%)
Mar 13, 2023
2.580
2.819
2.350
2.560
48,810
-0.29(-10.19%)
Mar 10, 2023
3.325
3.325
2.750
2.850
122,068
-0.51(-15.28%)
Mar 09, 2023
3.350
3.425
3.325
3.365
17,632
-0.06(-1.77%)
Mar 08, 2023
3.450
3.450
3.355
3.425
11,315
+0.04(+1.05%)
Mar 07, 2023
3.596
3.596
3.300
3.389
19,027
-0.04(-1.05%)
Mar 06, 2023
3.600
3.749
3.210
3.425
113,195
-0.36(-9.56%)
Mar 03, 2023
3.650
3.788
3.640
3.788
14,932
+0.10(+2.64%)
Mar 02, 2023
3.500
3.750
3.500
3.690
11,341
+0.11(+3.20%)
Mar 01, 2023
3.775
3.800
3.550
3.575
26,384
-0.20(-5.28%)
Feb 28, 2023
4.000
4.000
3.682
3.775
21,672
-0.17(-4.30%)
Feb 27, 2023
4.106
4.185
3.760
3.945
36,027
-0.24(-5.74%)
Feb 24, 2023
4.200
4.250
3.900
4.184
123,514
+0.69(+19.57%)
Feb 23, 2023
3.500
3.550
3.425
3.499
7,133
-0.00(-0.01%)
Feb 22, 2023
3.650
3.651
3.325
3.500
28,654
-0.15(-4.11%)
Feb 21, 2023
4.000
4.000
3.500
3.650
26,711
-0.38(-9.33%)
Feb 17, 2023
3.950
4.050
3.922
4.026
19,708
+0.03(+0.64%)
Feb 16, 2023
4.000
4.001
3.850
4.000
11,474
+0.05(+1.19%)
Feb 15, 2023
4.000
4.098
3.901
3.953
23,236
-0.05(-1.18%)
Feb 14, 2023
3.925
4.099
3.901
4.000
10,159
+0.00(+0.00%)
Feb 13, 2023
4.000
4.099
3.850
4.000
14,093
+0.05(+1.28%)
Feb 10, 2023
3.998
3.998
3.900
3.950
6,372
+0.02(+0.62%)
Feb 09, 2023
4.048
4.149
3.925
3.925
19,565
-0.08(-1.88%)
Feb 08, 2023
3.876
4.176
3.876
4.000
29,855
-0.09(-2.19%)
Feb 07, 2023
3.750
4.400
3.750
4.090
120,914
+0.35(+9.39%)
Feb 06, 2023
3.650
3.900
3.618
3.739
45,100
+0.10(+2.86%)
Feb 03, 2023
3.700
3.711
3.550
3.635
21,661
-0.08(-2.06%)
Feb 02, 2023
3.500
3.800
3.500
3.711
80,098
+0.16(+4.54%)
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.