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
Dyadic International
(NQ:
DYAI
)
1.060
+0.010 (+0.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 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, 2024
1.080
1.150
1.020
1.060
12,211
+0.01(+0.95%)
Oct 30, 2024
1.050
1.134
1.050
1.050
8,739
-0.02(-1.87%)
Oct 29, 2024
1.090
1.100
1.060
1.070
11,982
-0.02(-1.74%)
Oct 28, 2024
1.090
1.150
1.020
1.089
22,438
+0.03(+2.73%)
Oct 25, 2024
1.125
1.125
1.055
1.060
11,778
-0.05(-4.33%)
Oct 24, 2024
1.100
1.184
1.100
1.108
13,501
+0.01(+0.73%)
Oct 23, 2024
1.130
1.140
1.100
1.100
11,892
-0.03(-2.65%)
Oct 22, 2024
1.150
1.156
1.100
1.130
15,419
+0.02(+1.80%)
Oct 21, 2024
1.150
1.190
1.104
1.110
23,803
-0.05(-4.38%)
Oct 18, 2024
1.150
1.187
1.150
1.161
5,600
+0.03(+2.73%)
Oct 17, 2024
1.140
1.179
1.120
1.130
22,175
-0.03(-2.59%)
Oct 16, 2024
1.090
1.160
1.090
1.160
4,661
+0.08(+7.41%)
Oct 15, 2024
1.070
1.100
1.050
1.080
15,274
+0.03(+2.86%)
Oct 14, 2024
1.080
1.170
1.012
1.050
41,279
-0.07(-6.25%)
Oct 11, 2024
1.141
1.165
1.120
1.120
94,672
-0.03(-2.68%)
Oct 10, 2024
1.180
1.180
1.130
1.151
10,289
+0.02(+1.84%)
Oct 09, 2024
1.190
1.190
1.100
1.130
20,884
-0.05(-4.24%)
Oct 08, 2024
1.080
1.240
1.080
1.180
33,339
+0.09(+8.26%)
Oct 07, 2024
0.9700
1.120
0.9850
1.090
36,512
+0.09(+9.00%)
Oct 04, 2024
1.000
1.000
0.9700
1.000
22,725
+0.02(+1.52%)
Oct 03, 2024
1.050
1.050
0.9700
0.9850
16,343
-0.05(-4.37%)
Oct 02, 2024
1.010
1.130
1.010
1.030
7,627
+0.00(+0.00%)
Oct 01, 2024
1.020
1.030
0.9257
1.030
105,455
-0.01(-0.96%)
Sep 30, 2024
1.110
1.140
1.000
1.040
67,912
-0.06(-5.45%)
Sep 27, 2024
1.170
1.170
1.050
1.100
20,536
+0.02(+1.38%)
Sep 26, 2024
1.117
1.135
1.070
1.085
24,899
-0.04(-3.98%)
Sep 25, 2024
1.170
1.223
1.103
1.130
67,062
+0.03(+2.73%)
Sep 24, 2024
1.180
1.250
1.100
1.100
32,654
-0.10(-8.33%)
Sep 23, 2024
1.230
1.247
1.160
1.200
12,937
-0.05(-4.00%)
Sep 20, 2024
1.180
1.250
1.180
1.250
25,925
+0.06(+5.04%)
Sep 19, 2024
1.170
1.220
1.170
1.190
17,322
+0.03(+2.59%)
Sep 18, 2024
1.240
1.250
1.160
1.160
39,487
-0.09(-7.20%)
Sep 17, 2024
1.270
1.290
1.250
1.250
9,274
+0.02(+1.63%)
Sep 16, 2024
1.220
1.300
1.220
1.230
8,044
-0.01(-0.81%)
Sep 13, 2024
1.300
1.300
1.220
1.240
11,542
+0.00(+0.00%)
Sep 12, 2024
1.250
1.294
1.240
1.240
5,582
-0.01(-0.80%)
Sep 11, 2024
1.250
1.299
1.210
1.250
18,710
-0.05(-3.85%)
Sep 10, 2024
1.270
1.322
1.260
1.300
25,549
+0.06(+4.84%)
Sep 09, 2024
1.270
1.300
1.240
1.240
14,342
-0.02(-1.59%)
Sep 06, 2024
1.331
1.331
1.220
1.260
18,696
-0.01(-0.79%)
Sep 05, 2024
1.280
1.340
1.260
1.270
10,045
+0.00(+0.00%)
Sep 04, 2024
1.310
1.357
1.230
1.270
26,257
-0.04(-3.05%)
Sep 03, 2024
1.360
1.360
1.210
1.310
35,955
-0.03(-2.24%)
Aug 30, 2024
1.410
1.420
1.310
1.340
32,605
-0.03(-2.19%)
Aug 29, 2024
1.340
1.400
1.320
1.370
12,271
+0.01(+0.74%)
Aug 28, 2024
1.450
1.454
1.350
1.360
8,224
-0.13(-8.72%)
Aug 27, 2024
1.470
1.490
1.410
1.490
8,792
+0.05(+3.47%)
Aug 26, 2024
1.480
1.480
1.410
1.440
17,439
-0.01(-0.68%)
Aug 23, 2024
1.360
1.485
1.350
1.450
69,370
+0.08(+5.83%)
Aug 22, 2024
1.340
1.370
1.270
1.370
30,629
+0.05(+3.79%)
Aug 21, 2024
1.310
1.355
1.300
1.320
41,324
-0.00(-0.01%)
Aug 20, 2024
1.330
1.357
1.310
1.320
3,297
-0.02(-1.49%)
Aug 19, 2024
1.340
1.368
1.300
1.340
14,310
+0.02(+1.52%)
Aug 16, 2024
1.350
1.350
1.250
1.320
52,486
+0.00(+0.00%)
Aug 15, 2024
1.370
1.370
1.130
1.320
149,798
-0.04(-2.94%)
Aug 14, 2024
1.310
1.379
1.310
1.360
33,655
+0.01(+0.74%)
Aug 13, 2024
1.350
1.350
1.260
1.350
40,833
+0.05(+3.85%)
Aug 12, 2024
1.340
1.350
1.260
1.300
56,196
-0.03(-2.26%)
Aug 09, 2024
1.390
1.399
1.320
1.330
10,753
-0.06(-4.32%)
Aug 08, 2024
1.320
1.390
1.320
1.390
18,138
+0.04(+2.96%)
Aug 07, 2024
1.350
1.430
1.314
1.350
16,479
+0.02(+1.50%)
Aug 06, 2024
1.300
1.340
1.300
1.330
19,325
+0.00(+0.00%)
Aug 05, 2024
1.300
1.370
1.300
1.330
24,318
-0.02(-1.48%)
Aug 02, 2024
1.390
1.390
1.336
1.350
40,327
+0.00(+0.00%)
Aug 01, 2024
1.380
1.420
1.330
1.350
61,870
-0.06(-4.26%)
Jul 31, 2024
1.400
1.420
1.380
1.410
5,658
+0.03(+2.17%)
Jul 30, 2024
1.400
1.490
1.380
1.380
19,300
-0.05(-3.50%)
Jul 29, 2024
1.580
1.580
1.430
1.430
45,140
-0.12(-7.74%)
Jul 26, 2024
1.420
1.570
1.400
1.550
129,804
+0.14(+9.93%)
Jul 25, 2024
1.399
1.530
1.360
1.410
68,922
+0.03(+2.17%)
Jul 24, 2024
1.380
1.420
1.360
1.380
8,993
-0.01(-0.72%)
Jul 23, 2024
1.430
1.440
1.390
1.390
9,027
-0.04(-2.80%)
Jul 22, 2024
1.420
1.490
1.390
1.430
7,924
+0.04(+2.88%)
Jul 19, 2024
1.410
1.460
1.360
1.390
10,800
+0.00(+0.00%)
Jul 18, 2024
1.450
1.570
1.380
1.390
15,929
-0.04(-2.80%)
Jul 17, 2024
1.490
1.540
1.420
1.430
25,628
-0.09(-5.92%)
Jul 16, 2024
1.400
1.530
1.400
1.520
78,707
+0.10(+7.04%)
Jul 15, 2024
1.460
1.600
1.400
1.420
64,755
-0.07(-4.70%)
Jul 12, 2024
1.410
1.490
1.400
1.490
23,487
+0.12(+8.76%)
Jul 11, 2024
1.350
1.390
1.350
1.370
20,889
+0.00(+0.00%)
Jul 10, 2024
1.400
1.410
1.310
1.370
81,028
-0.01(-0.72%)
Jul 09, 2024
1.370
1.400
1.330
1.380
30,466
-0.02(-1.43%)
Jul 08, 2024
1.510
1.510
1.390
1.400
69,765
-0.04(-2.78%)
Jul 05, 2024
1.460
1.520
1.421
1.440
54,555
-0.04(-2.70%)
Jul 03, 2024
1.450
1.590
1.450
1.480
59,146
+0.03(+2.07%)
Jul 02, 2024
1.510
1.580
1.450
1.450
43,401
-0.08(-5.23%)
Jul 01, 2024
1.490
1.610
1.420
1.530
215,750
+0.05(+3.38%)
Jun 28, 2024
1.540
1.640
1.410
1.480
173,009
-0.10(-6.33%)
Jun 27, 2024
1.740
1.740
1.490
1.580
80,052
-0.12(-7.06%)
Jun 26, 2024
1.660
1.740
1.595
1.700
36,707
+0.15(+9.68%)
Jun 25, 2024
1.590
1.680
1.530
1.550
51,853
-0.04(-2.52%)
Jun 24, 2024
1.720
1.760
1.580
1.590
89,360
-0.17(-9.66%)
Jun 21, 2024
1.780
1.810
1.660
1.760
77,164
-0.04(-2.49%)
Jun 20, 2024
1.720
1.868
1.700
1.805
47,864
+0.04(+2.56%)
Jun 18, 2024
1.960
1.995
1.730
1.760
144,751
-0.21(-10.66%)
Jun 17, 2024
2.110
2.144
1.950
1.970
53,143
-0.11(-5.29%)
Jun 14, 2024
2.180
2.240
2.070
2.080
79,936
-0.10(-4.59%)
Jun 13, 2024
2.080
2.270
2.070
2.180
105,371
+0.12(+5.83%)
Jun 12, 2024
2.200
2.200
2.030
2.060
110,866
-0.17(-7.62%)
Jun 11, 2024
2.080
2.240
2.000
2.230
125,752
+0.13(+6.19%)
Jun 10, 2024
2.150
2.150
1.970
2.100
96,029
+0.08(+3.96%)
Jun 07, 2024
2.170
2.240
1.910
2.020
282,988
-0.18(-8.18%)
Jun 06, 2024
2.450
2.670
1.969
2.200
1,752,448
-0.05(-2.22%)
Jun 05, 2024
2.150
2.310
2.080
2.250
202,334
+0.10(+4.69%)
Jun 04, 2024
2.150
2.210
1.960
2.149
50,530
-0.00(-0.04%)
Jun 03, 2024
2.210
2.270
2.020
2.150
112,996
-0.03(-1.38%)
May 31, 2024
2.310
2.350
2.133
2.180
96,643
-0.09(-3.96%)
May 30, 2024
2.150
2.420
2.000
2.270
355,195
+0.12(+5.58%)
May 29, 2024
2.010
2.210
1.920
2.150
248,582
+0.19(+9.69%)
May 28, 2024
1.960
2.101
1.770
1.960
151,997
+0.01(+0.51%)
May 24, 2024
1.740
2.000
1.660
1.950
273,064
+0.25(+14.71%)
May 23, 2024
1.660
1.890
1.600
1.700
132,826
-0.14(-7.61%)
May 22, 2024
1.680
1.890
1.570
1.840
186,688
+0.17(+10.22%)
May 21, 2024
1.600
1.710
1.570
1.669
75,747
+0.06(+3.44%)
May 20, 2024
1.690
1.786
1.600
1.614
11,159
-0.04(-2.19%)
May 17, 2024
1.700
1.750
1.650
1.650
33,615
-0.01(-0.60%)
May 16, 2024
1.530
1.720
1.530
1.660
41,142
+0.09(+5.73%)
May 15, 2024
1.510
1.700
1.490
1.570
103,813
+0.08(+5.37%)
May 14, 2024
1.500
1.510
1.460
1.490
27,664
-0.04(-2.61%)
May 13, 2024
1.487
1.561
1.450
1.530
40,894
+0.08(+5.52%)
May 10, 2024
1.500
1.500
1.410
1.450
19,239
-0.04(-2.59%)
May 09, 2024
1.500
1.550
1.441
1.488
15,446
+0.06(+4.09%)
May 08, 2024
1.440
1.500
1.430
1.430
21,267
+0.02(+1.42%)
May 07, 2024
1.590
1.590
1.410
1.410
30,305
-0.05(-3.42%)
May 06, 2024
1.420
1.590
1.380
1.460
23,518
+0.03(+2.10%)
May 03, 2024
1.448
1.500
1.400
1.430
19,994
-0.07(-4.67%)
May 02, 2024
1.430
1.500
1.430
1.500
4,728
+0.03(+2.04%)
May 01, 2024
1.490
1.510
1.390
1.470
12,330
+0.04(+2.80%)
Apr 30, 2024
1.360
1.650
1.360
1.430
16,315
+0.04(+2.87%)
Apr 29, 2024
1.470
1.520
1.350
1.390
46,274
-0.10(-6.70%)
Apr 26, 2024
1.595
1.595
1.430
1.490
12,724
+0.00(+0.00%)
Apr 25, 2024
1.470
1.510
1.470
1.490
3,277
-0.01(-0.67%)
Apr 24, 2024
1.500
1.530
1.500
1.500
3,393
+0.01(+0.67%)
Apr 23, 2024
1.510
1.540
1.490
1.490
8,780
-0.04(-2.61%)
Apr 22, 2024
1.590
1.590
1.530
1.530
8,472
-0.06(-3.77%)
Apr 19, 2024
1.540
1.620
1.500
1.590
14,344
+0.00(+0.00%)
Apr 18, 2024
1.560
1.670
1.560
1.590
36,590
-0.09(-5.36%)
Apr 17, 2024
1.750
1.760
1.650
1.680
16,514
-0.12(-6.67%)
Apr 16, 2024
1.650
1.800
1.650
1.800
5,510
+0.13(+7.78%)
Apr 15, 2024
1.710
1.840
1.660
1.670
26,231
-0.09(-5.11%)
Apr 12, 2024
1.790
1.880
1.650
1.760
21,447
-0.07(-4.09%)
Apr 11, 2024
1.825
1.870
1.825
1.835
3,353
+0.02(+1.38%)
Apr 10, 2024
1.810
1.880
1.760
1.810
17,790
-0.10(-5.24%)
Apr 09, 2024
1.800
1.930
1.760
1.910
25,151
+0.04(+2.14%)
Apr 08, 2024
1.790
1.930
1.750
1.870
9,805
+0.06(+3.31%)
Apr 05, 2024
1.820
1.900
1.780
1.810
34,448
-0.05(-2.69%)
Apr 04, 2024
1.830
1.939
1.820
1.860
36,238
+0.06(+3.33%)
Apr 03, 2024
1.700
1.820
1.670
1.800
19,362
+0.05(+2.86%)
Apr 02, 2024
1.610
1.780
1.610
1.750
64,001
+0.08(+4.79%)
Apr 01, 2024
1.680
1.680
1.500
1.670
31,274
+0.00(+0.00%)
Mar 28, 2024
1.640
1.730
1.640
1.670
29,930
+0.04(+2.45%)
Mar 27, 2024
1.650
1.650
1.600
1.630
7,612
+0.05(+3.16%)
Mar 26, 2024
1.648
1.662
1.550
1.580
12,137
-0.06(-3.66%)
Mar 25, 2024
1.550
1.698
1.550
1.640
28,144
+0.04(+2.50%)
Mar 22, 2024
1.551
1.600
1.551
1.600
5,876
-0.03(-1.84%)
Mar 21, 2024
1.680
1.700
1.510
1.630
21,791
-0.04(-2.40%)
Mar 20, 2024
1.680
1.690
1.640
1.670
9,658
+0.08(+5.03%)
Mar 19, 2024
1.600
1.700
1.580
1.590
39,319
+0.01(+0.63%)
Mar 18, 2024
1.480
1.660
1.480
1.580
19,030
+0.08(+5.33%)
Mar 15, 2024
1.540
1.620
1.500
1.500
59,514
-0.02(-1.32%)
Mar 14, 2024
1.620
1.620
1.450
1.520
37,260
-0.08(-5.00%)
Mar 13, 2024
1.500
1.650
1.500
1.600
50,132
+0.12(+8.11%)
Mar 12, 2024
1.500
1.550
1.450
1.480
40,733
+0.02(+1.37%)
Mar 11, 2024
1.410
1.500
1.370
1.460
51,811
+0.08(+5.80%)
Mar 08, 2024
1.390
1.460
1.350
1.380
8,435
-0.01(-0.72%)
Mar 07, 2024
1.380
1.390
1.350
1.390
1,605
+0.00(+0.00%)
Mar 06, 2024
1.439
1.439
1.350
1.390
4,209
-0.02(-1.42%)
Mar 05, 2024
1.430
1.430
1.370
1.410
4,788
-0.01(-0.70%)
Mar 04, 2024
1.400
1.420
1.356
1.420
3,100
+0.02(+1.43%)
Mar 01, 2024
1.320
1.440
1.310
1.400
27,745
+0.05(+3.70%)
Feb 29, 2024
1.380
1.420
1.330
1.350
4,445
-0.06(-4.26%)
Feb 28, 2024
1.410
1.452
1.352
1.410
6,355
-0.01(-0.70%)
Feb 27, 2024
1.440
1.450
1.420
1.420
1,767
-0.01(-0.70%)
Feb 26, 2024
1.360
1.430
1.335
1.430
10,116
+0.05(+3.62%)
Feb 23, 2024
1.450
1.450
1.300
1.380
30,643
-0.07(-4.83%)
Feb 22, 2024
1.600
1.600
1.400
1.450
48,603
-0.06(-3.97%)
Feb 21, 2024
1.480
1.610
1.450
1.510
139,758
+0.16(+11.85%)
Feb 20, 2024
1.320
1.360
1.300
1.350
26,893
+0.03(+2.27%)
Feb 16, 2024
1.340
1.420
1.309
1.320
22,664
+0.01(+0.76%)
Feb 15, 2024
1.320
1.350
1.290
1.310
19,217
+0.02(+1.55%)
Feb 14, 2024
1.310
1.330
1.280
1.290
15,244
-0.01(-0.77%)
Feb 13, 2024
1.339
1.339
1.300
1.300
4,681
-0.04(-2.99%)
Feb 12, 2024
1.370
1.370
1.340
1.340
8,521
-0.04(-2.90%)
Feb 09, 2024
1.360
1.422
1.360
1.380
19,005
+0.00(+0.00%)
Feb 08, 2024
1.400
1.467
1.325
1.380
31,466
-0.05(-3.50%)
Feb 07, 2024
1.500
1.500
1.390
1.430
5,960
-0.06(-4.03%)
Feb 06, 2024
1.490
1.550
1.470
1.490
26,196
+0.06(+4.20%)
Feb 05, 2024
1.380
1.451
1.380
1.430
7,320
+0.01(+0.70%)
Feb 02, 2024
1.380
1.420
1.366
1.420
24,358
+0.04(+2.90%)
Feb 01, 2024
1.280
1.380
1.280
1.380
3,519
+0.08(+6.15%)
Jan 31, 2024
1.310
1.330
1.190
1.300
57,613
-0.01(-0.76%)
Jan 30, 2024
1.334
1.340
1.282
1.310
45,556
-0.03(-2.24%)
Jan 29, 2024
1.400
1.430
1.320
1.340
15,260
-0.04(-2.90%)
Jan 26, 2024
1.430
1.430
1.379
1.380
14,801
-0.07(-4.83%)
Jan 25, 2024
1.486
1.486
1.390
1.450
20,488
-0.06(-3.97%)
Jan 24, 2024
1.480
1.525
1.480
1.510
2,174
+0.04(+2.72%)
Jan 23, 2024
1.500
1.510
1.470
1.470
7,412
-0.03(-2.00%)
Jan 22, 2024
1.540
1.546
1.360
1.500
51,211
-0.06(-3.85%)
Jan 19, 2024
1.570
1.570
1.500
1.560
6,097
+0.01(+0.65%)
Jan 18, 2024
1.450
1.550
1.420
1.550
34,425
+0.08(+5.44%)
Jan 17, 2024
1.500
1.520
1.440
1.470
39,347
-0.05(-3.29%)
Jan 16, 2024
1.590
1.590
1.500
1.520
6,060
-0.05(-3.18%)
Jan 12, 2024
1.521
1.580
1.521
1.570
10,761
+0.01(+0.64%)
Jan 11, 2024
1.580
1.580
1.530
1.560
4,561
+0.00(+0.00%)
Jan 10, 2024
1.560
1.570
1.530
1.560
5,337
-0.02(-1.27%)
Jan 09, 2024
1.550
1.580
1.550
1.580
4,808
+0.00(+0.00%)
Jan 08, 2024
1.545
1.580
1.539
1.580
18,030
+0.05(+2.93%)
Jan 05, 2024
1.570
1.630
1.520
1.535
41,124
-0.05(-2.85%)
Jan 04, 2024
1.625
1.625
1.563
1.580
5,043
-0.02(-1.25%)
Jan 03, 2024
1.640
1.640
1.540
1.600
6,983
+0.01(+0.63%)
Jan 02, 2024
1.600
1.710
1.567
1.590
24,488
-0.02(-1.24%)
Dec 29, 2023
1.650
1.660
1.530
1.610
34,439
+0.04(+2.55%)
Dec 28, 2023
1.580
1.590
1.550
1.570
11,164
-0.02(-1.26%)
Dec 27, 2023
1.580
1.650
1.570
1.590
20,295
+0.01(+0.63%)
Dec 26, 2023
1.600
1.676
1.580
1.580
59,180
+0.02(+0.96%)
Dec 22, 2023
1.557
1.690
1.520
1.565
52,054
+0.01(+0.97%)
Dec 21, 2023
1.570
1.570
1.500
1.550
48,757
-0.01(-0.64%)
Dec 20, 2023
1.550
1.600
1.500
1.560
21,406
-0.02(-1.27%)
Dec 19, 2023
1.530
1.619
1.530
1.580
39,077
+0.03(+1.94%)
Dec 18, 2023
1.600
1.650
1.520
1.550
19,589
-0.04(-2.52%)
Dec 15, 2023
1.560
1.650
1.560
1.590
33,871
-0.01(-0.63%)
Dec 14, 2023
1.520
1.657
1.520
1.600
30,827
+0.08(+5.26%)
Dec 13, 2023
1.540
1.620
1.520
1.520
19,394
-0.04(-2.56%)
Dec 12, 2023
1.656
1.656
1.540
1.560
22,709
-0.02(-1.27%)
Dec 11, 2023
1.590
1.656
1.571
1.580
5,869
-0.04(-2.47%)
Dec 08, 2023
1.650
1.690
1.620
1.620
14,862
-0.02(-1.52%)
Dec 07, 2023
1.670
1.690
1.640
1.645
31,372
+0.04(+2.81%)
Dec 06, 2023
1.700
1.760
1.450
1.600
106,492
-0.11(-6.43%)
Dec 05, 2023
1.710
1.740
1.680
1.710
40,124
-0.02(-1.16%)
Dec 04, 2023
1.720
1.793
1.710
1.730
28,567
-0.04(-2.26%)
Dec 01, 2023
1.650
1.800
1.650
1.770
47,513
+0.08(+4.73%)
Nov 30, 2023
1.740
1.770
1.680
1.690
15,167
-0.02(-1.17%)
Nov 29, 2023
1.750
1.850
1.710
1.710
28,569
-0.05(-3.12%)
Nov 28, 2023
1.825
1.825
1.690
1.765
46,941
-0.05(-2.49%)
Nov 27, 2023
1.830
1.950
1.810
1.810
42,158
-0.07(-3.72%)
Nov 24, 2023
1.830
1.940
1.780
1.880
32,885
+0.06(+3.30%)
Nov 22, 2023
1.850
1.858
1.790
1.820
6,511
+0.00(+0.00%)
Nov 21, 2023
1.810
1.870
1.810
1.820
11,214
+0.01(+0.55%)
Nov 20, 2023
1.740
1.900
1.730
1.810
64,575
+0.10(+5.85%)
Nov 17, 2023
1.660
1.741
1.660
1.710
9,683
+0.00(+0.00%)
Nov 16, 2023
1.700
1.730
1.700
1.710
13,900
+0.01(+0.59%)
Nov 15, 2023
1.700
1.750
1.700
1.700
12,676
+0.03(+1.80%)
Nov 14, 2023
1.660
1.740
1.650
1.670
35,548
-0.04(-2.34%)
Nov 13, 2023
1.705
1.750
1.650
1.710
23,598
+0.05(+3.01%)
Nov 10, 2023
1.606
1.695
1.595
1.660
10,398
+0.06(+3.75%)
Nov 09, 2023
1.650
1.723
1.580
1.600
7,897
-0.08(-4.76%)
Nov 08, 2023
1.730
1.730
1.660
1.680
17,769
-0.01(-0.59%)
Nov 07, 2023
1.600
1.720
1.600
1.690
13,492
+0.02(+1.20%)
Nov 06, 2023
1.680
1.750
1.640
1.670
10,377
-0.01(-0.60%)
Nov 03, 2023
1.700
1.760
1.630
1.680
27,200
+0.06(+3.70%)
Nov 02, 2023
1.560
1.650
1.560
1.620
19,836
+0.03(+1.89%)
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.