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
Acer Therapeutics Inc
(NQ:
ACER
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 8, 2023
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
1.240
1.280
1.240
1.270
27,190
+0.05(+4.10%)
Oct 28, 2022
1.250
1.250
1.211
1.220
35,262
-0.06(-4.69%)
Oct 27, 2022
1.250
1.280
1.226
1.280
12,370
+0.02(+1.59%)
Oct 26, 2022
1.220
1.288
1.170
1.260
115,199
+0.03(+2.44%)
Oct 25, 2022
1.150
1.230
1.110
1.230
81,437
+0.10(+8.85%)
Oct 24, 2022
1.200
1.220
1.110
1.130
143,427
-0.08(-6.61%)
Oct 21, 2022
1.260
1.260
1.200
1.210
50,900
+0.00(+0.00%)
Oct 20, 2022
1.280
1.280
1.200
1.210
53,905
-0.03(-2.42%)
Oct 19, 2022
1.300
1.320
1.220
1.240
65,954
+0.00(+0.00%)
Oct 18, 2022
1.220
1.290
1.210
1.240
26,300
+0.02(+1.64%)
Oct 17, 2022
1.220
1.240
1.207
1.220
17,845
+0.00(+0.00%)
Oct 14, 2022
1.280
1.283
1.200
1.220
42,284
-0.03(-2.40%)
Oct 13, 2022
1.203
1.290
1.200
1.250
35,921
+0.03(+2.46%)
Oct 12, 2022
1.280
1.278
1.180
1.220
77,067
-0.03(-2.40%)
Oct 11, 2022
1.290
1.300
1.200
1.250
97,884
-0.03(-2.35%)
Oct 10, 2022
1.390
1.390
1.280
1.280
66,715
-0.10(-7.24%)
Oct 07, 2022
1.420
1.430
1.330
1.380
45,870
-0.00(-0.05%)
Oct 06, 2022
1.460
1.480
1.370
1.381
68,504
-0.06(-4.12%)
Oct 05, 2022
1.450
1.470
1.400
1.440
32,347
-0.01(-0.69%)
Oct 04, 2022
1.490
1.491
1.420
1.450
64,364
+0.02(+1.75%)
Oct 03, 2022
1.430
1.450
1.350
1.425
87,798
+0.04(+2.52%)
Sep 30, 2022
1.410
1.480
1.360
1.390
43,590
-0.01(-0.71%)
Sep 29, 2022
1.530
1.530
1.300
1.400
82,894
-0.14(-9.09%)
Sep 28, 2022
1.430
1.560
1.430
1.540
45,386
+0.09(+6.21%)
Sep 27, 2022
1.400
1.510
1.350
1.450
64,210
+0.10(+7.41%)
Sep 26, 2022
1.310
1.369
1.305
1.350
27,562
+0.01(+0.75%)
Sep 23, 2022
1.300
1.350
1.300
1.340
27,128
-0.02(-1.47%)
Sep 22, 2022
1.320
1.360
1.280
1.360
37,767
+0.03(+2.26%)
Sep 21, 2022
1.390
1.390
1.250
1.330
51,524
-0.02(-1.48%)
Sep 20, 2022
1.370
1.442
1.350
1.350
67,444
-0.10(-6.90%)
Sep 19, 2022
1.480
1.480
1.390
1.450
34,481
+0.02(+1.40%)
Sep 16, 2022
1.490
1.570
1.400
1.430
113,691
-0.06(-4.03%)
Sep 15, 2022
1.420
1.567
1.410
1.490
21,344
+0.01(+0.68%)
Sep 14, 2022
1.470
1.499
1.450
1.480
26,883
+0.01(+0.68%)
Sep 13, 2022
1.550
1.560
1.400
1.470
124,139
-0.10(-6.37%)
Sep 12, 2022
1.540
1.670
1.528
1.570
305,222
+0.04(+2.61%)
Sep 09, 2022
1.450
1.540
1.445
1.530
78,567
+0.09(+6.25%)
Sep 08, 2022
1.390
1.440
1.390
1.440
51,073
+0.03(+1.79%)
Sep 07, 2022
1.380
1.440
1.360
1.415
60,044
+0.02(+1.78%)
Sep 06, 2022
1.350
1.440
1.350
1.390
231,778
+0.02(+1.46%)
Sep 02, 2022
1.410
1.410
1.340
1.370
78,026
-0.03(-2.13%)
Sep 01, 2022
1.360
1.400
1.330
1.400
62,303
+0.05(+3.69%)
Aug 31, 2022
1.370
1.390
1.350
1.350
33,289
-0.02(-1.82%)
Aug 30, 2022
1.420
1.420
1.330
1.375
118,068
-0.06(-4.51%)
Aug 29, 2022
1.500
1.500
1.410
1.440
121,832
-0.07(-4.64%)
Aug 26, 2022
1.500
1.520
1.450
1.510
51,884
+0.01(+0.33%)
Aug 25, 2022
1.500
1.540
1.420
1.505
118,766
-0.02(-0.99%)
Aug 24, 2022
1.520
1.550
1.505
1.520
146,213
+0.01(+0.66%)
Aug 23, 2022
1.440
1.700
1.440
1.510
1,201,747
+0.07(+4.86%)
Aug 22, 2022
1.440
1.500
1.410
1.440
40,458
-0.01(-0.81%)
Aug 19, 2022
1.530
1.530
1.440
1.452
27,737
-0.06(-3.85%)
Aug 18, 2022
1.460
1.520
1.410
1.510
56,459
+0.05(+3.42%)
Aug 17, 2022
1.480
1.549
1.430
1.460
78,400
-0.03(-2.01%)
Aug 16, 2022
1.480
1.600
1.480
1.490
70,758
-0.03(-1.97%)
Aug 15, 2022
1.510
1.550
1.460
1.520
67,636
+0.05(+3.40%)
Aug 12, 2022
1.500
1.560
1.440
1.470
319,406
-0.01(-0.67%)
Aug 11, 2022
1.510
1.550
1.451
1.480
55,579
-0.04(-2.64%)
Aug 10, 2022
1.550
1.550
1.500
1.520
16,097
+0.00(+0.00%)
Aug 09, 2022
1.600
1.600
1.500
1.520
93,171
-0.02(-1.30%)
Aug 08, 2022
1.530
1.550
1.510
1.540
109,070
+0.10(+6.94%)
Aug 05, 2022
1.450
1.540
1.360
1.440
186,586
+0.01(+0.70%)
Aug 04, 2022
1.350
1.430
1.290
1.430
148,182
+0.09(+6.72%)
Aug 03, 2022
1.350
1.480
1.340
1.340
167,384
-0.02(-1.47%)
Aug 02, 2022
1.310
1.400
1.300
1.360
57,424
+0.05(+3.82%)
Aug 01, 2022
1.410
1.410
1.300
1.310
66,790
-0.09(-6.11%)
Jul 29, 2022
1.370
1.439
1.340
1.395
71,002
-0.02(-1.74%)
Jul 28, 2022
1.440
1.510
1.340
1.420
122,532
-0.01(-0.70%)
Jul 27, 2022
1.420
1.480
1.390
1.430
27,414
-0.05(-3.38%)
Jul 26, 2022
1.490
1.490
1.400
1.480
28,343
+0.03(+2.07%)
Jul 25, 2022
1.550
1.550
1.410
1.450
33,770
-0.02(-1.36%)
Jul 22, 2022
1.590
1.590
1.450
1.470
54,728
-0.13(-8.13%)
Jul 21, 2022
1.570
1.630
1.509
1.600
62,499
+0.00(+0.00%)
Jul 20, 2022
1.590
1.630
1.550
1.600
29,917
+0.01(+0.63%)
Jul 19, 2022
1.600
1.640
1.530
1.590
82,038
-0.01(-0.63%)
Jul 18, 2022
1.600
1.630
1.550
1.600
110,834
+0.07(+4.30%)
Jul 15, 2022
1.421
1.539
1.420
1.534
56,239
+0.09(+6.53%)
Jul 14, 2022
1.430
1.460
1.410
1.440
30,941
-0.02(-1.37%)
Jul 13, 2022
1.360
1.460
1.350
1.460
57,250
+0.06(+4.29%)
Jul 12, 2022
1.440
1.440
1.360
1.400
60,692
-0.05(-3.45%)
Jul 11, 2022
1.520
1.530
1.420
1.450
78,740
-0.07(-4.61%)
Jul 08, 2022
1.500
1.720
1.500
1.520
301,155
+0.12(+8.57%)
Jul 07, 2022
1.300
1.420
1.300
1.400
72,275
+0.04(+2.94%)
Jul 06, 2022
1.360
1.370
1.343
1.360
54,298
+0.01(+0.74%)
Jul 05, 2022
1.300
1.380
1.260
1.350
58,110
+0.07(+5.47%)
Jul 01, 2022
1.260
1.280
1.203
1.280
15,389
+0.02(+1.59%)
Jun 30, 2022
1.300
1.300
1.210
1.260
83,766
-0.03(-2.33%)
Jun 29, 2022
1.290
1.320
1.210
1.290
85,214
-0.07(-5.15%)
Jun 28, 2022
1.430
1.450
1.250
1.360
208,356
-0.07(-4.90%)
Jun 27, 2022
1.240
1.610
1.240
1.430
878,990
+0.21(+17.21%)
Jun 24, 2022
1.200
1.280
1.200
1.220
171,036
+0.03(+2.52%)
Jun 23, 2022
1.420
1.420
1.163
1.190
318,006
-0.12(-9.16%)
Jun 22, 2022
1.410
1.410
1.310
1.310
137,449
-0.08(-5.76%)
Jun 21, 2022
1.680
1.690
1.370
1.390
655,978
-0.37(-21.02%)
Jun 17, 2022
1.790
1.850
1.750
1.760
61,147
-0.02(-1.12%)
Jun 16, 2022
1.810
1.850
1.770
1.780
68,546
-0.03(-1.66%)
Jun 15, 2022
1.830
1.860
1.762
1.810
28,146
+0.03(+1.69%)
Jun 14, 2022
1.800
1.850
1.751
1.780
82,074
-0.06(-3.26%)
Jun 13, 2022
1.900
1.900
1.810
1.840
69,899
-0.06(-3.16%)
Jun 10, 2022
2.150
2.191
1.900
1.900
148,516
-0.27(-12.44%)
Jun 09, 2022
2.220
2.238
2.170
2.170
29,486
-0.08(-3.56%)
Jun 08, 2022
2.180
2.429
2.140
2.250
99,832
+0.06(+2.74%)
Jun 07, 2022
2.200
2.270
2.139
2.190
143,268
-0.09(-3.95%)
Jun 06, 2022
2.560
2.560
2.190
2.280
437,023
-0.41(-15.24%)
Jun 03, 2022
2.650
2.830
2.580
2.690
392,775
+0.07(+2.67%)
Jun 02, 2022
2.460
2.640
2.460
2.620
260,539
+0.18(+7.38%)
Jun 01, 2022
2.400
2.460
2.340
2.440
270,831
+0.05(+2.09%)
May 31, 2022
2.320
2.490
2.320
2.390
225,895
+0.11(+4.82%)
May 27, 2022
2.200
2.300
2.170
2.280
108,324
+0.10(+4.59%)
May 26, 2022
2.170
2.220
2.080
2.180
195,434
-0.01(-0.46%)
May 25, 2022
2.190
2.210
2.135
2.190
55,026
-0.01(-0.45%)
May 24, 2022
2.200
2.250
2.152
2.200
72,055
-0.06(-2.65%)
May 23, 2022
2.190
2.300
2.150
2.260
54,377
+0.07(+3.20%)
May 20, 2022
2.130
2.210
2.060
2.190
60,268
+0.06(+2.82%)
May 19, 2022
2.040
2.170
2.020
2.130
34,736
+0.04(+2.16%)
May 18, 2022
1.990
2.100
1.990
2.085
53,124
-0.00(-0.24%)
May 17, 2022
1.840
2.225
1.820
2.090
114,021
+0.03(+1.46%)
May 16, 2022
1.940
2.080
1.860
2.060
71,710
+0.12(+6.19%)
May 13, 2022
1.810
1.950
1.800
1.940
87,220
+0.11(+6.01%)
May 12, 2022
1.750
1.840
1.710
1.830
75,010
+0.07(+3.98%)
May 11, 2022
1.900
1.900
1.750
1.760
78,317
-0.16(-8.09%)
May 10, 2022
1.890
1.940
1.800
1.915
149,624
+0.04(+2.41%)
May 09, 2022
2.060
2.080
1.820
1.870
1,323,997
-0.22(-10.53%)
May 06, 2022
2.220
2.230
2.080
2.090
45,932
-0.09(-4.13%)
May 05, 2022
2.290
2.290
2.150
2.180
47,953
-0.06(-2.68%)
May 04, 2022
2.260
2.260
2.160
2.240
57,508
+0.04(+1.82%)
May 03, 2022
2.100
2.230
2.100
2.200
70,144
+0.09(+4.27%)
May 02, 2022
2.060
2.140
2.030
2.110
118,633
+0.05(+2.43%)
Apr 29, 2022
2.120
2.120
2.050
2.060
47,608
-0.04(-1.90%)
Apr 28, 2022
2.050
2.190
2.020
2.100
96,320
+0.08(+3.96%)
Apr 27, 2022
2.140
2.170
2.010
2.020
138,970
-0.12(-5.61%)
Apr 26, 2022
2.130
2.180
2.100
2.140
117,416
-0.02(-0.93%)
Apr 25, 2022
2.200
2.200
2.130
2.160
82,761
-0.03(-1.37%)
Apr 22, 2022
2.160
2.270
2.130
2.190
49,337
-0.01(-0.45%)
Apr 21, 2022
2.270
2.270
2.170
2.200
103,526
-0.09(-3.93%)
Apr 20, 2022
2.240
2.320
2.180
2.290
103,523
+0.11(+5.05%)
Apr 19, 2022
2.160
2.270
2.120
2.180
160,534
-0.01(-0.46%)
Apr 18, 2022
2.330
2.380
2.180
2.190
260,482
-0.11(-4.78%)
Apr 14, 2022
2.360
2.530
2.280
2.300
435,254
-0.04(-1.71%)
Apr 13, 2022
2.300
2.380
2.300
2.340
56,311
+0.01(+0.43%)
Apr 12, 2022
2.430
2.480
2.260
2.330
211,402
-0.10(-4.12%)
Apr 11, 2022
2.550
2.570
2.400
2.430
284,765
-0.16(-6.18%)
Apr 08, 2022
2.630
2.689
2.560
2.590
97,566
-0.12(-4.43%)
Apr 07, 2022
2.730
2.809
2.610
2.710
264,594
-0.10(-3.56%)
Apr 06, 2022
2.700
2.840
2.590
2.810
416,994
+0.11(+4.07%)
Apr 05, 2022
2.760
2.780
2.600
2.700
1,214,775
-0.34(-11.18%)
Apr 04, 2022
3.640
3.770
2.930
3.040
20,672,106
+0.12(+4.11%)
Apr 01, 2022
2.900
2.986
2.897
2.920
50,463
+0.02(+0.69%)
Mar 31, 2022
2.850
2.990
2.850
2.900
126,728
+0.00(+0.00%)
Mar 30, 2022
2.900
2.910
2.860
2.900
56,152
+0.03(+1.05%)
Mar 29, 2022
2.890
2.930
2.870
2.870
41,127
-0.03(-1.03%)
Mar 28, 2022
2.810
2.910
2.810
2.900
57,824
+0.03(+1.05%)
Mar 25, 2022
3.000
3.040
2.840
2.870
109,650
-0.11(-3.69%)
Mar 24, 2022
2.830
3.080
2.830
2.980
98,447
+0.04(+1.36%)
Mar 23, 2022
2.800
3.000
2.780
2.940
108,544
+0.09(+3.16%)
Mar 22, 2022
2.780
2.860
2.720
2.850
85,563
+0.09(+3.26%)
Mar 21, 2022
2.700
2.800
2.640
2.760
173,714
+0.10(+3.76%)
Mar 18, 2022
2.530
2.670
2.520
2.660
75,069
+0.09(+3.50%)
Mar 17, 2022
2.550
2.600
2.520
2.570
79,341
+0.02(+0.78%)
Mar 16, 2022
2.360
2.610
2.360
2.550
188,494
+0.19(+8.05%)
Mar 15, 2022
2.370
2.410
2.350
2.360
27,432
-0.01(-0.42%)
Mar 14, 2022
2.430
2.470
2.362
2.370
50,150
-0.06(-2.47%)
Mar 11, 2022
2.480
2.500
2.430
2.430
26,686
-0.07(-2.80%)
Mar 10, 2022
2.520
2.530
2.440
2.500
69,882
-0.04(-1.57%)
Mar 09, 2022
2.440
2.540
2.420
2.540
66,971
+0.12(+4.96%)
Mar 08, 2022
2.460
2.490
2.400
2.420
61,127
-0.04(-1.63%)
Mar 07, 2022
2.530
2.530
2.380
2.460
71,484
-0.03(-1.20%)
Mar 04, 2022
2.480
2.530
2.430
2.490
30,688
+0.03(+1.22%)
Mar 03, 2022
2.490
2.500
2.445
2.460
24,856
+0.02(+0.82%)
Mar 02, 2022
2.430
2.510
2.350
2.440
38,907
+0.04(+1.67%)
Mar 01, 2022
2.460
2.560
2.400
2.400
29,803
-0.08(-3.23%)
Feb 28, 2022
2.350
2.610
2.300
2.480
223,773
-0.13(-4.98%)
Feb 25, 2022
2.600
2.620
2.480
2.610
67,691
+0.01(+0.49%)
Feb 24, 2022
2.620
2.620
2.430
2.597
70,854
-0.06(-2.36%)
Feb 23, 2022
2.620
2.713
2.620
2.660
51,159
+0.08(+3.10%)
Feb 22, 2022
2.530
2.760
2.430
2.580
160,961
+0.02(+0.78%)
Feb 18, 2022
2.560
0
+0.02(+0.79%)
Feb 17, 2022
2.500
2.550
2.450
2.540
35,735
+0.06(+2.42%)
Feb 16, 2022
2.400
2.580
2.380
2.480
56,408
+0.04(+1.64%)
Feb 15, 2022
2.510
2.590
2.354
2.440
89,220
-0.01(-0.41%)
Feb 14, 2022
2.460
2.530
2.400
2.450
37,673
+0.03(+1.24%)
Feb 11, 2022
2.440
2.540
2.370
2.420
52,946
-0.02(-0.82%)
Feb 10, 2022
2.370
2.558
2.340
2.440
147,830
+0.10(+4.27%)
Feb 09, 2022
2.200
2.365
2.180
2.340
61,647
+0.17(+7.83%)
Feb 08, 2022
2.150
2.260
2.150
2.170
14,003
+0.00(+0.00%)
Feb 07, 2022
2.140
2.290
2.140
2.170
36,799
+0.01(+0.46%)
Feb 04, 2022
2.070
2.190
2.061
2.160
37,953
+0.06(+2.86%)
Feb 03, 2022
2.070
2.180
2.050
2.100
18,467
-0.05(-2.33%)
Feb 02, 2022
2.100
2.234
2.100
2.150
66,401
-0.02(-0.92%)
Feb 01, 2022
1.980
2.170
1.980
2.170
98,772
+0.15(+7.16%)
Jan 31, 2022
2.000
2.060
1.980
2.025
16,437
+0.00(+0.25%)
Jan 28, 2022
2.040
2.070
1.930
2.020
42,491
+0.02(+1.00%)
Jan 27, 2022
2.050
2.050
1.930
2.000
33,334
+0.02(+1.01%)
Jan 26, 2022
2.100
2.120
1.980
1.980
16,186
-0.08(-3.88%)
Jan 25, 2022
1.960
2.070
1.960
2.060
26,690
+0.06(+3.00%)
Jan 24, 2022
2.100
2.100
1.840
2.000
133,804
-0.12(-5.66%)
Jan 21, 2022
2.120
2.190
2.120
2.120
23,131
-0.08(-3.64%)
Jan 20, 2022
2.100
2.250
2.100
2.200
30,618
+0.10(+4.76%)
Jan 19, 2022
2.150
2.150
2.050
2.100
25,740
+0.05(+2.44%)
Jan 18, 2022
2.190
2.240
2.010
2.050
56,286
-0.16(-7.24%)
Jan 14, 2022
2.210
0
-0.04(-1.78%)
Jan 13, 2022
2.430
2.430
2.207
2.250
29,668
-0.04(-1.75%)
Jan 12, 2022
2.300
2.341
2.240
2.290
22,594
+0.02(+0.88%)
Jan 11, 2022
2.320
2.380
2.250
2.270
81,957
+0.00(+0.00%)
Jan 10, 2022
2.210
2.280
2.156
2.270
30,652
-0.02(-0.87%)
Jan 07, 2022
2.320
2.330
2.204
2.290
13,655
+0.02(+0.88%)
Jan 06, 2022
2.290
2.340
2.200
2.270
16,038
-0.05(-2.16%)
Jan 05, 2022
2.400
2.450
2.220
2.320
31,086
-0.08(-3.33%)
Jan 04, 2022
2.400
2.440
2.320
2.400
36,358
+0.05(+2.13%)
Jan 03, 2022
2.300
2.440
2.250
2.350
37,590
+0.07(+3.07%)
Dec 31, 2021
2.380
2.440
2.250
2.280
56,723
-0.08(-3.39%)
Dec 30, 2021
2.270
2.400
2.270
2.360
53,949
+0.06(+2.61%)
Dec 29, 2021
2.300
2.340
2.200
2.300
51,593
-0.03(-1.29%)
Dec 28, 2021
2.310
2.384
2.200
2.330
43,565
+0.03(+1.30%)
Dec 27, 2021
2.290
2.330
2.170
2.300
45,911
+0.01(+0.44%)
Dec 23, 2021
2.150
2.340
2.140
2.290
46,043
-0.01(-0.43%)
Dec 22, 2021
2.250
2.300
2.200
2.300
36,880
+0.06(+2.68%)
Dec 21, 2021
2.150
2.240
2.071
2.240
41,256
+0.07(+3.23%)
Dec 20, 2021
2.110
2.180
2.075
2.170
25,781
+0.02(+0.93%)
Dec 17, 2021
2.100
2.210
2.050
2.150
49,624
+0.04(+1.90%)
Dec 16, 2021
2.150
2.180
2.080
2.110
34,525
-0.01(-0.47%)
Dec 15, 2021
2.090
2.180
2.020
2.120
68,165
-0.01(-0.47%)
Dec 14, 2021
2.000
2.170
1.950
2.130
37,073
+0.13(+6.50%)
Dec 13, 2021
2.030
2.050
2.000
2.000
75,877
-0.06(-2.91%)
Dec 10, 2021
2.155
2.155
2.000
2.060
110,226
-0.09(-4.19%)
Dec 09, 2021
2.210
2.240
2.110
2.150
39,158
+0.01(+0.47%)
Dec 08, 2021
2.010
2.150
2.000
2.140
41,488
+0.12(+5.94%)
Dec 07, 2021
1.980
2.100
1.955
2.020
65,370
+0.01(+0.50%)
Dec 06, 2021
1.880
2.030
1.680
2.010
118,154
+0.13(+6.91%)
Dec 03, 2021
2.000
2.000
1.860
1.880
45,350
-0.11(-5.53%)
Dec 02, 2021
2.000
2.050
1.980
1.990
84,925
-0.02(-1.00%)
Dec 01, 2021
2.130
2.160
2.010
2.010
88,981
-0.09(-4.29%)
Nov 30, 2021
2.110
2.110
2.050
2.100
24,920
-0.02(-0.94%)
Nov 29, 2021
2.150
2.180
2.080
2.120
87,399
-0.08(-3.64%)
Nov 26, 2021
2.200
2.250
2.178
2.200
28,530
-0.06(-2.65%)
Nov 24, 2021
2.200
2.260
2.150
2.260
87,948
+0.07(+3.20%)
Nov 23, 2021
2.220
2.240
2.160
2.190
79,371
-0.05(-2.23%)
Nov 22, 2021
2.220
2.260
2.155
2.240
146,412
-0.10(-4.27%)
Nov 19, 2021
2.300
2.370
2.280
2.340
90,159
+0.02(+0.86%)
Nov 18, 2021
2.380
2.350
2.290
2.320
66,094
-0.04(-1.69%)
Nov 17, 2021
2.390
2.490
2.340
2.360
67,282
-0.04(-1.67%)
Nov 16, 2021
2.480
2.480
2.380
2.400
43,181
-0.00(-0.02%)
Nov 15, 2021
2.470
2.474
2.390
2.400
41,803
-0.08(-3.21%)
Nov 12, 2021
2.390
2.500
2.340
2.480
96,832
+0.09(+3.77%)
Nov 11, 2021
2.380
2.415
2.370
2.390
15,709
-0.01(-0.62%)
Nov 10, 2021
2.440
2.405
26,025
-0.06(-2.24%)
Nov 09, 2021
2.590
2.603
2.380
2.460
70,849
-0.16(-6.11%)
Nov 08, 2021
2.440
2.660
2.421
2.620
164,707
+0.16(+6.50%)
Nov 05, 2021
2.460
2.500
2.430
2.460
68,825
-0.02(-0.81%)
Nov 04, 2021
2.480
2.480
2.400
2.480
99,432
+0.03(+1.22%)
Nov 03, 2021
2.370
2.450
2.340
2.450
184,333
+0.05(+2.08%)
Nov 02, 2021
2.370
2.430
2.310
2.400
57,486
+0.02(+0.84%)
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.