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
Artelo Biosciences Inc
(NQ:
ARTL
)
1.370
+0.050 (+3.79%)
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 (%)
Oct 31, 2022
2.960
3.020
2.856
2.870
13,651
-0.17(-5.59%)
Oct 28, 2022
3.010
3.055
2.760
3.040
21,147
+0.15(+5.19%)
Oct 27, 2022
3.030
3.040
2.882
2.890
4,498
-0.04(-1.37%)
Oct 26, 2022
2.740
3.020
2.670
2.930
24,134
+0.15(+5.40%)
Oct 25, 2022
2.720
2.930
2.720
2.780
14,962
+0.01(+0.36%)
Oct 24, 2022
2.810
2.958
2.711
2.770
12,996
-0.08(-2.81%)
Oct 21, 2022
2.970
2.990
2.850
2.850
29,013
-0.11(-3.72%)
Oct 20, 2022
3.090
3.158
2.950
2.960
27,274
-0.10(-3.27%)
Oct 19, 2022
3.260
3.260
3.000
3.060
29,820
-0.21(-6.42%)
Oct 18, 2022
3.250
3.450
3.210
3.270
7,538
+0.02(+0.62%)
Oct 17, 2022
3.290
3.300
3.190
3.250
6,706
+0.08(+2.52%)
Oct 14, 2022
3.280
3.290
3.170
3.170
11,629
-0.08(-2.46%)
Oct 13, 2022
3.300
3.330
3.210
3.250
8,315
-0.03(-0.91%)
Oct 12, 2022
3.390
3.390
3.258
3.280
4,221
+0.01(+0.31%)
Oct 11, 2022
3.250
3.440
3.240
3.270
15,651
+0.01(+0.31%)
Oct 10, 2022
3.380
3.380
3.250
3.260
32,837
-0.17(-4.96%)
Oct 07, 2022
3.610
3.610
3.320
3.430
33,745
-0.19(-5.25%)
Oct 06, 2022
3.542
3.650
3.502
3.620
26,202
+0.18(+5.23%)
Oct 05, 2022
3.620
3.690
3.390
3.440
21,945
-0.15(-4.18%)
Oct 04, 2022
3.320
3.650
3.320
3.590
20,310
+0.12(+3.46%)
Oct 03, 2022
3.430
3.530
3.360
3.470
16,180
+0.02(+0.58%)
Sep 30, 2022
3.450
3.500
3.390
3.450
10,919
+0.00(+0.00%)
Sep 29, 2022
3.550
3.600
3.450
3.450
12,512
-0.06(-1.71%)
Sep 28, 2022
3.260
3.573
3.290
3.510
18,881
+0.25(+7.67%)
Sep 27, 2022
3.160
3.350
3.160
3.260
15,182
+0.07(+2.19%)
Sep 26, 2022
3.240
3.260
3.130
3.190
15,750
+0.00(+0.00%)
Sep 23, 2022
3.350
3.500
3.110
3.190
32,662
-0.27(-7.80%)
Sep 22, 2022
3.680
3.700
3.420
3.460
12,295
-0.02(-0.57%)
Sep 21, 2022
3.720
3.740
3.475
3.480
13,810
-0.24(-6.45%)
Sep 20, 2022
3.830
3.830
3.640
3.720
29,257
-0.14(-3.63%)
Sep 19, 2022
3.930
4.040
3.820
3.860
18,314
-0.12(-3.02%)
Sep 16, 2022
4.060
4.160
3.910
3.980
33,281
-0.16(-3.86%)
Sep 15, 2022
4.070
4.230
4.070
4.140
40,773
+0.09(+2.22%)
Sep 14, 2022
3.920
4.170
3.913
4.050
60,318
+0.07(+1.76%)
Sep 13, 2022
3.830
4.320
3.830
3.980
254,770
+0.01(+0.25%)
Sep 12, 2022
3.890
4.030
3.822
3.970
90,422
+0.07(+1.79%)
Sep 09, 2022
3.760
3.960
3.760
3.900
31,333
+0.14(+3.72%)
Sep 08, 2022
3.670
3.900
3.660
3.760
29,150
+0.09(+2.45%)
Sep 07, 2022
3.860
4.020
3.650
3.670
118,971
-0.19(-4.92%)
Sep 06, 2022
3.880
4.040
3.834
3.860
47,872
-0.03(-0.77%)
Sep 02, 2022
3.940
4.020
3.865
3.890
21,819
-0.01(-0.26%)
Sep 01, 2022
3.830
4.020
3.819
3.900
137,101
+0.05(+1.30%)
Aug 31, 2022
3.850
4.050
3.811
3.850
77,439
+0.04(+1.05%)
Aug 30, 2022
4.050
4.060
3.810
3.810
122,059
-0.23(-5.69%)
Aug 29, 2022
3.850
4.050
3.770
4.040
143,687
+0.19(+4.94%)
Aug 26, 2022
4.130
4.340
3.800
3.850
130,442
-0.23(-5.64%)
Aug 25, 2022
4.400
4.460
4.070
4.080
125,891
-0.37(-8.31%)
Aug 24, 2022
4.320
4.550
4.310
4.450
81,438
+0.11(+2.53%)
Aug 23, 2022
4.170
4.450
4.170
4.340
80,155
+0.13(+3.09%)
Aug 22, 2022
4.750
4.830
4.000
4.210
196,528
-0.65(-13.37%)
Aug 19, 2022
5.110
5.110
4.790
4.860
113,103
-0.26(-5.08%)
Aug 18, 2022
5.230
5.355
4.950
5.120
277,726
-0.23(-4.30%)
Aug 17, 2022
5.430
5.540
4.830
5.350
693,285
-1.01(-15.88%)
Aug 16, 2022
5.830
7.200
5.130
6.360
15,909,023
+2.00(+45.87%)
Aug 15, 2022
3.800
4.540
3.645
4.360
542,401
+0.57(+15.04%)
Aug 12, 2022
4.170
4.440
3.770
3.790
349,965
+0.07(+1.88%)
Aug 11, 2022
4.030
4.030
3.610
3.720
136,030
-0.28(-7.00%)
Aug 10, 2022
3.800
4.900
3.610
4.000
599,264
-0.05(-1.27%)
Aug 09, 2022
4.867
4.995
3.898
4.051
163,246
-1.26(-23.66%)
Aug 08, 2022
5.850
5.850
5.250
5.307
28,433
-0.35(-6.15%)
Aug 05, 2022
5.529
5.700
5.252
5.655
20,724
-0.04(-0.79%)
Aug 04, 2022
5.700
5.700
5.250
5.700
32,749
+0.15(+2.70%)
Aug 03, 2022
5.355
5.580
5.250
5.550
18,385
+0.27(+5.08%)
Aug 02, 2022
5.296
5.550
5.100
5.282
20,417
-0.01(-0.28%)
Aug 01, 2022
5.434
5.436
5.142
5.296
11,446
+0.20(+3.82%)
Jul 29, 2022
5.370
5.370
4.965
5.101
20,185
-0.24(-4.44%)
Jul 28, 2022
5.400
5.399
5.100
5.338
11,802
+0.09(+1.77%)
Jul 27, 2022
5.250
5.541
5.027
5.245
5,794
+0.11(+2.16%)
Jul 26, 2022
5.250
5.550
5.130
5.135
11,049
-0.17(-3.28%)
Jul 25, 2022
5.550
5.649
5.100
5.309
9,090
-0.07(-1.34%)
Jul 22, 2022
5.311
5.700
5.255
5.380
11,376
-0.10(-1.75%)
Jul 21, 2022
5.362
5.550
5.100
5.476
11,886
+0.26(+5.06%)
Jul 20, 2022
4.950
5.400
4.950
5.213
17,752
+0.20(+3.95%)
Jul 19, 2022
4.935
5.280
4.795
5.014
17,955
+0.08(+1.61%)
Jul 18, 2022
5.204
5.285
4.935
4.935
6,837
-0.17(-3.24%)
Jul 15, 2022
5.367
5.367
4.944
5.100
15,743
-0.00(-0.03%)
Jul 14, 2022
4.950
5.400
4.815
5.101
21,148
+0.08(+1.52%)
Jul 13, 2022
5.250
5.378
5.016
5.025
11,557
-0.35(-6.56%)
Jul 12, 2022
5.100
5.850
4.920
5.378
23,594
+0.15(+2.84%)
Jul 11, 2022
5.100
5.235
4.856
5.229
28,441
+0.28(+5.60%)
Jul 08, 2022
4.950
5.100
4.665
4.952
19,756
+0.04(+0.79%)
Jul 07, 2022
4.663
4.950
4.652
4.912
26,574
+0.38(+8.34%)
Jul 06, 2022
4.788
4.798
4.502
4.535
9,046
+0.00(+0.00%)
Jul 05, 2022
4.500
4.862
4.402
4.535
27,226
-0.12(-2.48%)
Jul 01, 2022
4.731
4.800
4.524
4.650
13,695
-0.10(-2.15%)
Jun 30, 2022
4.650
4.891
4.209
4.752
32,792
+0.09(+1.93%)
Jun 29, 2022
4.801
5.097
4.498
4.662
31,921
-0.03(-0.54%)
Jun 28, 2022
4.800
5.098
4.650
4.688
16,347
-0.17(-3.58%)
Jun 27, 2022
4.942
5.396
4.809
4.862
76,673
-0.03(-0.58%)
Jun 24, 2022
4.860
4.987
4.702
4.890
24,226
+0.19(+4.02%)
Jun 23, 2022
4.667
4.797
4.575
4.701
12,924
+0.04(+0.77%)
Jun 22, 2022
4.500
4.920
4.500
4.665
28,876
-0.12(-2.51%)
Jun 21, 2022
4.515
5.173
4.470
4.785
64,186
+0.09(+2.01%)
Jun 17, 2022
4.800
4.873
4.515
4.691
26,250
-0.11(-2.34%)
Jun 16, 2022
4.650
5.001
4.515
4.803
28,195
+0.06(+1.27%)
Jun 15, 2022
4.800
5.430
4.719
4.743
17,098
-0.09(-1.80%)
Jun 14, 2022
4.950
4.984
4.785
4.830
8,649
-0.16(-3.13%)
Jun 13, 2022
5.250
5.252
4.968
4.986
17,560
-0.49(-8.88%)
Jun 10, 2022
5.700
5.811
5.300
5.472
13,235
-0.10(-1.78%)
Jun 09, 2022
5.778
5.850
5.571
5.571
15,977
-0.13(-2.26%)
Jun 08, 2022
5.850
5.902
5.449
5.700
26,514
-0.03(-0.60%)
Jun 07, 2022
5.643
5.947
5.400
5.734
19,681
+0.21(+3.89%)
Jun 06, 2022
5.400
5.676
5.250
5.520
14,371
+0.13(+2.51%)
Jun 03, 2022
5.168
5.503
5.055
5.385
9,408
+0.06(+1.21%)
Jun 02, 2022
5.069
5.322
5.052
5.321
9,426
+0.25(+5.00%)
Jun 01, 2022
5.098
5.173
5.003
5.067
22,193
+0.10(+2.05%)
May 31, 2022
4.950
5.370
4.950
4.965
14,287
-0.20(-3.92%)
May 27, 2022
5.100
5.248
5.040
5.168
19,320
+0.14(+2.87%)
May 26, 2022
5.117
5.248
4.935
5.024
24,379
+0.02(+0.30%)
May 25, 2022
4.950
5.127
4.915
5.008
17,063
+0.09(+1.86%)
May 24, 2022
5.100
5.197
4.849
4.917
11,116
-0.14(-2.73%)
May 23, 2022
4.849
5.204
4.849
5.055
6,101
+0.09(+1.87%)
May 20, 2022
5.100
5.400
4.955
4.962
13,518
+0.01(+0.24%)
May 19, 2022
4.902
5.202
4.800
4.950
12,964
+0.08(+1.54%)
May 18, 2022
5.051
5.213
4.800
4.875
12,148
-0.08(-1.69%)
May 17, 2022
4.800
5.175
4.800
4.959
15,733
+0.13(+2.80%)
May 16, 2022
4.990
5.250
4.654
4.824
18,957
-0.13(-2.69%)
May 13, 2022
4.950
5.131
4.638
4.957
23,608
+0.00(+0.00%)
May 12, 2022
4.740
4.983
4.500
4.957
55,007
+0.35(+7.69%)
May 11, 2022
4.728
4.965
4.545
4.604
18,493
-0.27(-5.54%)
May 10, 2022
5.100
5.247
4.650
4.873
16,844
+0.13(+2.82%)
May 09, 2022
5.250
5.385
4.725
4.740
29,998
-0.65(-12.12%)
May 06, 2022
5.678
5.678
5.325
5.394
27,883
-0.45(-7.65%)
May 05, 2022
5.970
5.970
5.625
5.841
16,921
-0.08(-1.29%)
May 04, 2022
5.702
5.949
5.702
5.918
21,790
+0.13(+2.20%)
May 03, 2022
5.850
5.970
5.647
5.790
22,137
+0.01(+0.16%)
May 02, 2022
5.595
5.850
5.595
5.781
12,854
+0.06(+1.00%)
Apr 29, 2022
5.847
6.029
5.640
5.724
11,839
-0.27(-4.58%)
Apr 28, 2022
5.700
6.300
5.430
5.998
92,488
+0.27(+4.77%)
Apr 27, 2022
5.400
5.850
5.400
5.726
37,256
+0.12(+2.06%)
Apr 26, 2022
5.550
5.848
5.430
5.610
26,974
-0.00(-0.03%)
Apr 25, 2022
5.325
5.700
5.250
5.612
20,858
+0.10(+1.74%)
Apr 22, 2022
5.613
5.625
5.327
5.516
28,046
-0.11(-1.95%)
Apr 21, 2022
5.801
6.059
5.300
5.625
106,370
-0.39(-6.48%)
Apr 20, 2022
6.150
6.225
5.851
6.015
31,938
-0.09(-1.50%)
Apr 19, 2022
5.883
6.375
5.730
6.106
54,194
+0.22(+3.80%)
Apr 18, 2022
6.375
7.050
5.569
5.883
218,575
-0.57(-8.79%)
Apr 14, 2022
6.750
6.975
6.150
6.450
230,002
-1.13(-14.95%)
Apr 13, 2022
8.700
11.07
7.088
7.584
3,699,492
+1.28(+20.38%)
Apr 12, 2022
6.450
6.567
6.030
6.300
46,124
-0.24(-3.63%)
Apr 11, 2022
6.750
6.750
6.375
6.537
21,741
+0.04(+0.55%)
Apr 08, 2022
6.481
6.900
6.450
6.501
10,682
+0.04(+0.56%)
Apr 07, 2022
6.600
7.050
6.465
6.465
27,442
-0.29(-4.22%)
Apr 06, 2022
7.200
7.200
6.150
6.750
37,871
-0.33(-4.68%)
Apr 05, 2022
7.402
7.402
6.855
7.082
22,324
+0.03(+0.45%)
Apr 04, 2022
6.761
7.200
6.750
7.050
29,681
+0.22(+3.27%)
Apr 01, 2022
6.750
7.425
6.452
6.827
76,833
+0.08(+1.13%)
Mar 31, 2022
6.885
7.048
6.750
6.750
12,871
-0.10(-1.47%)
Mar 30, 2022
6.990
7.350
6.752
6.851
21,753
-0.02(-0.31%)
Mar 29, 2022
6.750
7.125
6.705
6.872
23,423
+0.26(+4.00%)
Mar 28, 2022
6.900
7.125
6.479
6.607
30,034
-0.52(-7.34%)
Mar 25, 2022
7.500
7.866
6.900
7.131
68,934
-0.37(-4.92%)
Mar 24, 2022
7.050
7.650
6.759
7.500
103,661
+0.97(+14.78%)
Mar 23, 2022
6.375
6.704
6.008
6.534
24,016
+0.23(+3.66%)
Mar 22, 2022
6.450
6.597
6.056
6.303
30,614
+0.26(+4.37%)
Mar 21, 2022
6.000
6.300
5.865
6.039
43,551
+0.41(+7.27%)
Mar 18, 2022
6.247
6.498
5.630
5.630
35,069
-0.47(-7.65%)
Mar 17, 2022
6.035
6.300
6.006
6.096
15,420
+0.18(+3.04%)
Mar 16, 2022
5.851
6.435
5.851
5.916
18,777
-0.08(-1.40%)
Mar 15, 2022
5.700
6.446
5.700
6.000
18,974
+0.17(+2.96%)
Mar 14, 2022
6.000
6.150
5.745
5.827
13,978
-0.33(-5.29%)
Mar 11, 2022
6.191
6.300
6.015
6.153
14,847
-0.23(-3.60%)
Mar 10, 2022
6.420
6.450
6.152
6.383
16,207
-0.04(-0.65%)
Mar 09, 2022
6.585
6.728
6.157
6.425
151,575
+0.26(+4.21%)
Mar 08, 2022
5.774
6.582
5.607
6.165
46,349
+0.21(+3.45%)
Mar 07, 2022
6.000
6.162
5.700
5.960
26,382
+0.10(+1.77%)
Mar 04, 2022
6.450
6.585
5.850
5.856
33,829
-0.71(-10.87%)
Mar 03, 2022
6.690
6.883
6.225
6.570
34,114
-0.20(-2.99%)
Mar 02, 2022
6.300
7.032
6.002
6.772
79,759
+0.85(+14.30%)
Mar 01, 2022
5.853
6.284
5.850
5.925
19,487
-0.03(-0.58%)
Feb 28, 2022
5.727
6.035
5.700
5.960
16,332
+0.12(+2.00%)
Feb 25, 2022
5.616
5.846
5.580
5.843
14,196
+0.17(+3.04%)
Feb 24, 2022
5.100
5.678
5.115
5.670
42,081
+0.03(+0.56%)
Feb 23, 2022
5.598
5.774
5.572
5.638
13,071
-0.05(-0.95%)
Feb 22, 2022
6.000
6.000
5.625
5.692
19,277
-0.21(-3.56%)
Feb 18, 2022
5.902
0
-0.15(-2.41%)
Feb 17, 2022
5.925
6.225
5.907
6.048
20,099
-0.03(-0.44%)
Feb 16, 2022
6.000
6.075
5.822
6.075
14,491
+0.26(+4.49%)
Feb 15, 2022
5.850
5.916
5.700
5.814
18,293
+0.04(+0.65%)
Feb 14, 2022
5.854
5.971
5.705
5.777
18,225
-0.09(-1.61%)
Feb 11, 2022
6.298
6.298
5.627
5.871
35,580
-0.46(-7.23%)
Feb 10, 2022
6.150
6.479
6.099
6.329
50,369
-0.05(-0.73%)
Feb 09, 2022
6.600
6.570
6.218
6.375
11,763
+0.11(+1.80%)
Feb 08, 2022
6.375
6.375
6.032
6.263
11,058
-0.11(-1.70%)
Feb 07, 2022
6.300
6.432
6.167
6.370
12,904
+0.22(+3.59%)
Feb 04, 2022
5.952
6.156
5.925
6.150
10,189
+0.06(+0.96%)
Feb 03, 2022
6.000
5.909
6.091
24,460
-0.28(-4.45%)
Feb 02, 2022
6.300
6.579
5.865
6.375
38,453
+0.16(+2.63%)
Feb 01, 2022
6.600
6.600
6.180
6.212
24,249
-0.09(-1.40%)
Jan 31, 2022
5.850
6.300
34,729
+0.45(+7.64%)
Jan 28, 2022
5.586
6.000
5.327
5.853
44,726
+0.30(+5.46%)
Jan 27, 2022
6.150
6.225
5.455
5.550
41,507
-0.57(-9.31%)
Jan 26, 2022
6.300
6.300
5.850
6.120
23,212
+0.05(+0.77%)
Jan 25, 2022
5.700
6.149
5.700
6.074
26,832
+0.26(+4.41%)
Jan 24, 2022
5.550
5.850
5.250
5.817
78,835
-0.10(-1.67%)
Jan 21, 2022
6.000
6.300
5.703
5.916
45,920
-0.46(-7.22%)
Jan 20, 2022
6.600
6.600
6.147
6.377
44,517
-0.15(-2.25%)
Jan 19, 2022
6.300
6.540
6.008
6.524
41,764
+0.15(+2.38%)
Jan 18, 2022
6.500
6.600
6.225
6.372
24,833
-0.23(-3.45%)
Jan 14, 2022
6.600
0
+0.15(+2.30%)
Jan 13, 2022
7.200
7.200
6.421
6.452
69,149
-0.68(-9.51%)
Jan 12, 2022
7.050
7.224
6.720
7.130
50,768
+0.06(+0.91%)
Jan 11, 2022
7.200
7.404
6.900
7.065
71,800
+0.17(+2.41%)
Jan 10, 2022
7.500
7.484
6.673
6.899
70,435
-0.60(-8.00%)
Jan 07, 2022
7.650
7.798
7.350
7.498
61,789
-0.25(-3.21%)
Jan 06, 2022
7.755
8.174
7.515
7.747
44,003
-0.05(-0.63%)
Jan 05, 2022
8.100
8.383
7.680
7.797
29,986
-0.49(-5.90%)
Jan 04, 2022
8.700
8.700
8.250
8.286
27,848
-0.24(-2.87%)
Jan 03, 2022
7.800
8.550
7.800
8.530
41,474
+0.75(+9.58%)
Dec 31, 2021
8.100
8.248
7.665
7.785
45,685
-0.28(-3.42%)
Dec 30, 2021
7.650
8.250
7.650
8.061
59,724
+0.19(+2.36%)
Dec 29, 2021
8.250
8.250
7.681
7.875
67,706
-0.58(-6.82%)
Dec 28, 2021
8.850
8.998
8.400
8.451
42,020
-0.33(-3.73%)
Dec 27, 2021
9.000
9.300
8.777
8.778
48,986
-0.30(-3.32%)
Dec 23, 2021
8.710
9.285
8.700
9.079
28,832
-0.06(-0.61%)
Dec 22, 2021
8.700
9.223
8.713
9.135
39,601
+0.18(+1.96%)
Dec 21, 2021
8.419
9.299
8.419
8.960
58,992
+0.25(+2.82%)
Dec 20, 2021
8.400
8.775
8.341
8.713
40,520
-0.06(-0.70%)
Dec 17, 2021
8.371
8.848
8.162
8.775
31,412
+0.30(+3.48%)
Dec 16, 2021
8.850
8.850
8.475
8.479
43,856
-0.18(-2.04%)
Dec 15, 2021
8.550
8.848
8.084
8.656
42,109
+0.06(+0.72%)
Dec 14, 2021
8.963
8.977
8.337
8.595
55,855
-0.36(-3.97%)
Dec 13, 2021
9.300
9.400
8.723
8.950
48,799
-0.45(-4.79%)
Dec 10, 2021
9.383
9.900
9.015
9.400
82,726
+0.26(+2.87%)
Dec 09, 2021
9.750
9.750
9.024
9.138
51,463
-0.61(-6.26%)
Dec 08, 2021
9.450
10.20
9.300
9.748
40,526
+0.18(+1.93%)
Dec 07, 2021
9.274
9.682
9.015
9.564
61,093
+0.57(+6.28%)
Dec 06, 2021
8.100
9.434
7.959
8.998
148,132
+0.50(+5.93%)
Dec 03, 2021
9.216
9.434
8.280
8.495
72,519
-0.70(-7.65%)
Dec 02, 2021
8.973
9.259
8.723
9.198
69,742
+0.26(+2.89%)
Dec 01, 2021
9.570
9.825
8.709
8.940
104,829
-0.51(-5.40%)
Nov 30, 2021
10.05
10.05
9.451
9.450
104,238
-0.47(-4.76%)
Nov 29, 2021
11.25
11.25
9.855
9.922
126,687
-0.74(-6.95%)
Nov 26, 2021
10.50
10.95
10.20
10.66
81,228
-0.15(-1.39%)
Nov 24, 2021
10.65
11.55
9.780
10.81
195,143
-0.00(-0.01%)
Nov 23, 2021
10.80
11.40
10.65
10.81
103,037
+0.10(+0.98%)
Nov 22, 2021
11.32
11.40
10.65
10.71
139,362
-0.87(-7.55%)
Nov 19, 2021
11.85
12.16
11.25
11.58
95,392
-0.45(-3.73%)
Nov 18, 2021
12.45
12.21
11.88
12.03
273,972
-0.85(-6.59%)
Nov 17, 2021
12.90
14.07
12.31
12.88
307,638
+0.52(+4.22%)
Nov 16, 2021
12.39
12.75
12.00
12.36
140,609
-0.42(-3.31%)
Nov 15, 2021
13.05
13.35
12.46
12.78
163,120
-0.51(-3.84%)
Nov 12, 2021
13.20
13.80
13.05
13.29
159,770
+0.24(+1.86%)
Nov 11, 2021
13.80
13.80
11.45
13.05
576,872
-1.05(-7.45%)
Nov 10, 2021
13.80
14.10
251,665
-0.33(-2.29%)
Nov 09, 2021
15.30
15.45
14.25
14.43
435,806
-1.77(-10.93%)
Nov 08, 2021
16.05
16.50
15.15
16.20
579,542
-1.05(-6.09%)
Nov 05, 2021
16.20
17.25
15.00
17.25
1,455,563
-0.30(-1.71%)
Nov 04, 2021
18.90
19.65
16.35
17.55
6,039,072
+2.10(+13.59%)
Nov 03, 2021
13.95
15.90
13.12
15.45
1,314,416
+0.45(+3.01%)
Nov 02, 2021
14.85
15.90
13.50
15.00
3,327,065
+1.95(+14.93%)
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.