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
Achieve Life Sciences Inc
(NQ:
ACHV
)
4.680
-0.050 (-1.06%)
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
4.720
4.760
4.600
4.680
109,370
-0.05(-1.06%)
Oct 30, 2024
4.710
4.790
4.700
4.730
55,390
+0.01(+0.21%)
Oct 29, 2024
4.840
4.840
4.680
4.720
48,953
-0.12(-2.48%)
Oct 28, 2024
4.790
4.897
4.760
4.840
36,604
+0.13(+2.76%)
Oct 25, 2024
4.710
4.810
4.710
4.710
48,837
+0.02(+0.43%)
Oct 24, 2024
4.770
4.950
4.660
4.690
52,727
-0.10(-2.09%)
Oct 23, 2024
4.870
5.021
4.710
4.790
167,282
-0.10(-2.04%)
Oct 22, 2024
4.950
4.980
4.780
4.890
59,871
-0.09(-1.81%)
Oct 21, 2024
5.010
5.080
4.940
4.980
47,253
-0.10(-1.97%)
Oct 18, 2024
5.060
5.125
5.060
5.080
80,773
+0.03(+0.59%)
Oct 17, 2024
5.040
5.100
4.975
5.050
99,336
+0.05(+1.00%)
Oct 16, 2024
5.030
5.190
4.910
5.000
115,294
-0.00(-0.10%)
Oct 15, 2024
4.990
5.040
4.850
5.005
146,704
+0.01(+0.30%)
Oct 14, 2024
5.000
5.020
4.940
4.990
65,604
-0.01(-0.20%)
Oct 11, 2024
4.900
5.010
4.900
5.000
100,205
+0.05(+1.01%)
Oct 10, 2024
5.040
5.120
4.870
4.950
85,942
-0.17(-3.32%)
Oct 09, 2024
5.240
5.260
5.112
5.120
57,508
-0.15(-2.85%)
Oct 08, 2024
5.140
5.280
5.080
5.270
74,698
+0.13(+2.53%)
Oct 07, 2024
5.020
5.200
5.020
5.140
159,909
+0.12(+2.39%)
Oct 04, 2024
5.040
5.120
4.960
5.020
98,175
-0.01(-0.20%)
Oct 03, 2024
4.980
5.270
4.960
5.030
150,719
+0.05(+1.00%)
Oct 02, 2024
4.910
5.000
4.750
4.980
213,894
+0.18(+3.75%)
Oct 01, 2024
4.710
5.000
4.660
4.800
190,962
+0.06(+1.27%)
Sep 30, 2024
4.680
4.780
4.610
4.740
114,756
-0.03(-0.63%)
Sep 27, 2024
4.650
4.899
4.641
4.770
260,727
+0.33(+7.43%)
Sep 26, 2024
4.440
4.520
4.400
4.440
85,089
+0.06(+1.37%)
Sep 25, 2024
4.320
4.380
4.286
4.380
58,358
+0.04(+0.92%)
Sep 24, 2024
4.390
4.430
4.300
4.340
69,427
-0.04(-0.91%)
Sep 23, 2024
4.650
4.650
4.380
4.380
63,965
-0.22(-4.78%)
Sep 20, 2024
4.530
4.630
4.500
4.600
233,210
+0.04(+0.88%)
Sep 19, 2024
4.520
4.570
4.441
4.560
59,414
+0.16(+3.64%)
Sep 18, 2024
4.520
4.530
4.320
4.400
72,295
-0.08(-1.79%)
Sep 17, 2024
4.450
4.570
4.420
4.480
80,135
+0.05(+1.13%)
Sep 16, 2024
4.600
4.640
4.410
4.430
96,037
-0.10(-2.21%)
Sep 13, 2024
4.410
4.540
4.405
4.530
77,591
+0.18(+4.14%)
Sep 12, 2024
4.310
4.380
4.280
4.350
49,467
+0.07(+1.64%)
Sep 11, 2024
4.280
4.300
4.200
4.280
37,338
-0.02(-0.47%)
Sep 10, 2024
4.260
4.330
4.200
4.300
43,043
+0.01(+0.23%)
Sep 09, 2024
4.200
4.310
4.170
4.290
66,206
+0.12(+3.00%)
Sep 06, 2024
4.170
4.250
4.100
4.165
57,117
+0.00(+0.12%)
Sep 05, 2024
4.260
4.280
4.100
4.160
182,662
-0.09(-2.12%)
Sep 04, 2024
4.320
4.320
4.190
4.250
122,002
-0.08(-1.85%)
Sep 03, 2024
4.360
4.440
4.290
4.330
117,608
-0.06(-1.37%)
Aug 30, 2024
4.500
4.595
4.230
4.390
159,324
-0.04(-0.90%)
Aug 29, 2024
4.530
4.570
4.420
4.430
73,326
-0.08(-1.77%)
Aug 28, 2024
4.550
4.630
4.460
4.510
61,261
-0.05(-1.10%)
Aug 27, 2024
4.510
4.740
4.510
4.560
98,290
-0.02(-0.44%)
Aug 26, 2024
4.570
4.600
4.470
4.580
149,613
+0.07(+1.55%)
Aug 23, 2024
4.430
4.600
4.430
4.510
84,464
+0.10(+2.38%)
Aug 22, 2024
4.450
4.495
4.370
4.405
51,032
-0.04(-0.79%)
Aug 21, 2024
4.450
4.480
4.350
4.440
93,673
+0.03(+0.68%)
Aug 20, 2024
4.610
4.610
4.350
4.410
83,980
-0.22(-4.75%)
Aug 19, 2024
4.530
4.660
4.520
4.630
91,966
+0.13(+2.89%)
Aug 16, 2024
4.390
4.530
4.380
4.500
57,403
+0.05(+1.12%)
Aug 15, 2024
4.490
4.520
4.400
4.450
77,571
+0.07(+1.60%)
Aug 14, 2024
4.300
4.490
4.280
4.380
79,106
+0.02(+0.57%)
Aug 13, 2024
4.400
4.520
4.300
4.355
123,004
+0.02(+0.35%)
Aug 12, 2024
4.350
4.400
4.250
4.340
65,399
+0.06(+1.40%)
Aug 09, 2024
4.510
4.515
4.270
4.280
157,550
-0.23(-5.10%)
Aug 08, 2024
4.450
4.520
4.370
4.510
102,727
+0.10(+2.38%)
Aug 07, 2024
4.630
4.730
4.390
4.405
204,097
-0.18(-4.03%)
Aug 06, 2024
4.480
4.690
4.440
4.590
110,930
+0.12(+2.68%)
Aug 05, 2024
4.560
4.630
4.460
4.470
275,525
-0.19(-4.08%)
Aug 02, 2024
4.800
4.850
4.640
4.660
132,736
-0.10(-2.20%)
Aug 01, 2024
4.920
5.030
4.730
4.765
115,451
-0.22(-4.32%)
Jul 31, 2024
5.000
5.150
4.800
4.980
329,158
+0.05(+1.01%)
Jul 30, 2024
4.860
5.010
4.860
4.930
173,267
+0.00(+0.00%)
Jul 29, 2024
5.000
5.050
4.800
4.930
72,790
+0.00(+0.10%)
Jul 26, 2024
4.990
5.000
4.800
4.925
62,321
+0.04(+0.72%)
Jul 25, 2024
4.850
5.100
4.640
4.890
150,314
-0.02(-0.41%)
Jul 24, 2024
5.070
5.150
4.860
4.910
160,228
-0.23(-4.47%)
Jul 23, 2024
4.810
5.270
4.810
5.140
609,268
+0.31(+6.42%)
Jul 22, 2024
4.680
4.840
4.570
4.830
89,408
+0.20(+4.32%)
Jul 19, 2024
4.780
4.780
4.590
4.630
118,030
-0.13(-2.73%)
Jul 18, 2024
4.880
4.925
4.725
4.760
111,759
-0.10(-2.06%)
Jul 17, 2024
4.790
4.950
4.750
4.860
146,383
+0.01(+0.21%)
Jul 16, 2024
4.980
4.990
4.780
4.850
152,876
-0.10(-2.02%)
Jul 15, 2024
4.880
5.020
4.840
4.950
124,411
+0.12(+2.48%)
Jul 12, 2024
4.880
4.960
4.780
4.830
174,046
-0.01(-0.21%)
Jul 11, 2024
4.770
4.860
4.740
4.840
99,844
+0.13(+2.76%)
Jul 10, 2024
4.640
4.740
4.600
4.710
96,640
+0.08(+1.73%)
Jul 09, 2024
4.580
4.670
4.530
4.630
93,401
+0.05(+1.09%)
Jul 08, 2024
4.540
4.670
4.480
4.580
190,647
+0.04(+0.88%)
Jul 05, 2024
4.510
4.560
4.440
4.540
156,887
+0.03(+0.67%)
Jul 03, 2024
4.590
4.640
4.480
4.510
120,883
-0.08(-1.74%)
Jul 02, 2024
4.710
4.760
4.580
4.590
153,824
-0.19(-3.97%)
Jul 01, 2024
4.650
4.910
4.610
4.780
505,423
+0.08(+1.70%)
Jun 28, 2024
4.600
4.820
4.530
4.700
4,684,483
+0.06(+1.29%)
Jun 27, 2024
4.770
5.010
4.640
4.640
336,744
-0.12(-2.52%)
Jun 26, 2024
4.620
4.840
4.540
4.760
263,291
+0.12(+2.59%)
Jun 25, 2024
4.700
4.780
4.630
4.640
203,117
-0.09(-1.90%)
Jun 24, 2024
4.910
5.010
4.710
4.730
212,749
-0.24(-4.83%)
Jun 21, 2024
4.670
4.930
4.630
4.970
963,645
+0.28(+5.97%)
Jun 20, 2024
4.720
4.840
4.670
4.690
134,985
-0.09(-1.88%)
Jun 18, 2024
4.960
4.965
4.760
4.780
171,371
-0.20(-4.02%)
Jun 17, 2024
4.890
5.100
4.890
4.980
111,424
+0.08(+1.63%)
Jun 14, 2024
5.060
5.070
4.800
4.900
309,837
-0.19(-3.73%)
Jun 13, 2024
5.210
5.280
5.010
5.090
150,699
-0.13(-2.49%)
Jun 12, 2024
5.230
5.360
5.183
5.220
134,624
-0.04(-0.76%)
Jun 11, 2024
5.320
5.380
5.230
5.260
164,367
-0.09(-1.68%)
Jun 10, 2024
5.360
5.380
5.250
5.350
111,199
+0.03(+0.56%)
Jun 07, 2024
5.280
5.480
5.250
5.320
89,102
-0.00(-0.09%)
Jun 06, 2024
5.270
5.490
5.244
5.325
117,352
-0.02(-0.47%)
Jun 05, 2024
5.450
5.450
5.170
5.350
152,720
-0.15(-2.73%)
Jun 04, 2024
5.150
5.580
5.150
5.500
204,092
+0.29(+5.57%)
Jun 03, 2024
5.320
5.420
5.210
5.210
174,850
-0.01(-0.19%)
May 31, 2024
5.320
5.350
5.120
5.220
166,486
-0.08(-1.51%)
May 30, 2024
5.400
5.440
5.230
5.300
196,845
-0.04(-0.75%)
May 29, 2024
5.320
5.590
5.300
5.340
171,403
-0.02(-0.37%)
May 28, 2024
5.360
5.520
5.260
5.360
198,091
-0.05(-0.92%)
May 24, 2024
5.470
5.580
5.350
5.410
163,176
+0.00(+0.00%)
May 23, 2024
5.140
5.470
5.130
5.410
108,309
+0.26(+5.05%)
May 22, 2024
5.160
5.220
5.100
5.150
52,886
+0.00(+0.00%)
May 21, 2024
5.060
5.360
5.060
5.150
96,458
+0.09(+1.78%)
May 20, 2024
4.930
5.090
4.800
5.060
57,298
+0.06(+1.20%)
May 17, 2024
5.010
5.080
4.910
5.000
108,758
-0.07(-1.38%)
May 16, 2024
5.310
5.359
5.060
5.070
156,648
-0.14(-2.69%)
May 15, 2024
5.090
5.350
5.070
5.210
233,521
+0.20(+3.99%)
May 14, 2024
4.840
5.080
4.840
5.010
208,586
+0.20(+4.16%)
May 13, 2024
4.680
4.880
4.640
4.810
185,238
+0.20(+4.34%)
May 10, 2024
4.650
4.680
4.370
4.610
157,203
+0.08(+1.77%)
May 09, 2024
4.770
4.780
4.530
4.530
93,720
-0.17(-3.72%)
May 08, 2024
4.650
4.775
4.630
4.705
40,842
-0.03(-0.53%)
May 07, 2024
4.570
4.760
4.560
4.730
93,074
+0.16(+3.50%)
May 06, 2024
4.730
4.810
4.500
4.570
140,129
-0.17(-3.48%)
May 03, 2024
4.730
4.800
4.620
4.735
76,066
+0.04(+0.96%)
May 02, 2024
4.520
4.690
4.360
4.690
41,603
+0.17(+3.76%)
May 01, 2024
4.430
4.760
4.430
4.520
456,397
+0.13(+2.96%)
Apr 30, 2024
4.530
4.600
4.380
4.390
64,290
-0.18(-3.94%)
Apr 29, 2024
4.610
4.630
4.540
4.570
35,446
-0.04(-0.87%)
Apr 26, 2024
4.570
4.640
4.480
4.610
57,002
+0.04(+0.77%)
Apr 25, 2024
4.470
4.660
4.430
4.575
56,633
+0.04(+0.77%)
Apr 24, 2024
4.520
4.540
4.445
4.540
31,736
+0.04(+0.89%)
Apr 23, 2024
4.420
4.590
4.350
4.500
51,613
+0.09(+2.04%)
Apr 22, 2024
4.570
4.580
4.350
4.410
82,081
-0.10(-2.22%)
Apr 19, 2024
4.550
4.619
4.430
4.510
35,387
-0.06(-1.31%)
Apr 18, 2024
4.590
4.650
4.390
4.570
77,779
+0.00(+0.00%)
Apr 17, 2024
4.530
4.590
4.450
4.570
53,105
+0.19(+4.34%)
Apr 16, 2024
4.500
4.581
4.370
4.380
63,224
-0.07(-1.57%)
Apr 15, 2024
4.340
4.480
4.200
4.450
114,653
+0.11(+2.42%)
Apr 12, 2024
4.330
4.390
4.260
4.345
39,852
-0.04(-1.03%)
Apr 11, 2024
4.370
4.470
4.320
4.390
35,813
+0.01(+0.23%)
Apr 10, 2024
4.260
4.400
4.260
4.380
53,967
+0.02(+0.46%)
Apr 09, 2024
4.350
4.430
4.270
4.360
45,476
+0.00(+0.00%)
Apr 08, 2024
4.440
4.440
4.325
4.360
71,613
-0.10(-2.24%)
Apr 05, 2024
4.410
4.530
4.400
4.460
109,156
-0.02(-0.45%)
Apr 04, 2024
4.660
4.699
4.462
4.480
72,946
-0.11(-2.40%)
Apr 03, 2024
4.430
4.590
4.430
4.590
96,342
+0.11(+2.46%)
Apr 02, 2024
4.550
4.580
4.350
4.480
54,160
-0.10(-2.18%)
Apr 01, 2024
4.640
4.690
4.020
4.580
127,509
+0.04(+0.77%)
Mar 28, 2024
4.490
4.677
4.380
4.545
126,802
+0.03(+0.55%)
Mar 27, 2024
4.660
4.660
4.470
4.520
90,371
-0.14(-3.00%)
Mar 26, 2024
4.760
4.785
4.540
4.660
70,140
-0.01(-0.21%)
Mar 25, 2024
4.600
4.814
4.510
4.670
91,377
+0.07(+1.52%)
Mar 22, 2024
4.600
4.630
4.516
4.600
46,633
+0.00(+0.00%)
Mar 21, 2024
4.600
4.690
4.510
4.600
74,445
-0.06(-1.29%)
Mar 20, 2024
4.600
4.670
4.510
4.660
78,872
+0.10(+2.19%)
Mar 19, 2024
4.600
4.615
4.490
4.560
68,972
-0.04(-0.87%)
Mar 18, 2024
4.570
4.690
4.490
4.600
89,396
+0.01(+0.22%)
Mar 15, 2024
4.520
4.590
4.350
4.590
718,742
+0.13(+2.91%)
Mar 14, 2024
4.410
4.690
4.360
4.460
87,839
+0.04(+0.90%)
Mar 13, 2024
4.350
4.460
4.350
4.420
51,120
+0.07(+1.61%)
Mar 12, 2024
4.350
4.460
4.320
4.350
248,904
+0.00(+0.00%)
Mar 11, 2024
4.320
4.400
4.270
4.350
58,125
-0.04(-0.91%)
Mar 08, 2024
4.420
4.480
4.370
4.390
68,539
+0.01(+0.23%)
Mar 07, 2024
4.500
4.500
4.270
4.380
107,316
-0.05(-1.13%)
Mar 06, 2024
4.400
4.470
4.304
4.430
55,604
+0.04(+0.91%)
Mar 05, 2024
4.400
4.440
4.330
4.390
83,941
-0.03(-0.68%)
Mar 04, 2024
4.410
4.480
4.280
4.420
903,395
+0.00(+0.00%)
Mar 01, 2024
4.050
4.440
3.930
4.420
177,944
+0.37(+9.14%)
Feb 29, 2024
4.250
4.390
3.890
4.050
439,586
-0.41(-9.19%)
Feb 28, 2024
4.490
4.500
4.130
4.460
40,534
-0.04(-0.89%)
Feb 27, 2024
4.080
4.540
4.080
4.500
99,599
+0.41(+10.02%)
Feb 26, 2024
3.940
4.090
3.914
4.090
36,770
+0.13(+3.28%)
Feb 23, 2024
3.830
3.970
3.830
3.960
23,494
+0.14(+3.66%)
Feb 22, 2024
4.000
4.000
3.820
3.820
45,470
-0.18(-4.50%)
Feb 21, 2024
4.010
4.200
3.880
4.000
26,115
-0.01(-0.25%)
Feb 20, 2024
4.210
4.279
4.000
4.010
57,919
-0.31(-7.18%)
Feb 16, 2024
4.450
4.620
4.300
4.320
62,782
-0.11(-2.48%)
Feb 15, 2024
4.400
4.570
4.350
4.430
20,357
+0.04(+0.91%)
Feb 14, 2024
4.390
4.470
4.320
4.390
30,539
-0.08(-1.79%)
Feb 13, 2024
4.590
4.669
4.470
4.470
13,476
-0.20(-4.28%)
Feb 12, 2024
4.655
4.800
4.502
4.670
36,532
+0.17(+3.78%)
Feb 09, 2024
4.550
4.550
4.400
4.500
17,415
+0.13(+2.97%)
Feb 08, 2024
4.450
4.549
4.330
4.370
13,024
-0.02(-0.46%)
Feb 07, 2024
4.500
4.500
4.335
4.390
19,000
-0.11(-2.44%)
Feb 06, 2024
4.770
4.770
4.400
4.500
51,607
+0.15(+3.45%)
Feb 05, 2024
4.800
4.800
4.350
4.350
51,155
-0.50(-10.31%)
Feb 02, 2024
4.910
5.000
4.759
4.850
34,104
-0.15(-3.00%)
Feb 01, 2024
4.900
5.070
4.750
5.000
60,308
+0.07(+1.42%)
Jan 31, 2024
4.990
5.055
4.895
4.930
19,480
-0.04(-0.80%)
Jan 30, 2024
5.000
5.410
4.880
4.970
41,679
-0.11(-2.17%)
Jan 29, 2024
5.010
5.110
4.900
5.080
51,905
+0.08(+1.60%)
Jan 26, 2024
5.210
5.296
4.900
5.000
73,192
-0.14(-2.72%)
Jan 25, 2024
4.740
5.190
4.413
5.140
184,552
+0.59(+12.97%)
Jan 24, 2024
4.790
4.790
4.500
4.550
33,507
-0.08(-1.73%)
Jan 23, 2024
4.540
4.800
4.440
4.630
35,460
+0.08(+1.76%)
Jan 22, 2024
4.520
4.600
4.335
4.550
336,068
+0.03(+0.66%)
Jan 19, 2024
4.260
4.580
4.260
4.520
44,097
+0.22(+5.12%)
Jan 18, 2024
4.340
4.370
4.215
4.300
21,619
-0.02(-0.46%)
Jan 17, 2024
4.250
4.340
4.190
4.320
31,169
+0.07(+1.65%)
Jan 16, 2024
4.320
4.390
4.100
4.250
34,602
-0.04(-0.93%)
Jan 12, 2024
4.220
4.295
4.190
4.290
23,990
+0.13(+3.12%)
Jan 11, 2024
4.210
4.210
4.090
4.160
13,260
-0.05(-1.19%)
Jan 10, 2024
4.260
4.338
4.116
4.210
15,672
-0.04(-0.94%)
Jan 09, 2024
4.130
4.280
4.070
4.250
19,808
+0.06(+1.43%)
Jan 08, 2024
3.950
4.190
3.923
4.190
12,446
+0.31(+7.99%)
Jan 05, 2024
4.090
4.114
3.750
3.880
60,912
-0.19(-4.67%)
Jan 04, 2024
4.150
4.170
4.040
4.070
18,925
-0.10(-2.40%)
Jan 03, 2024
4.100
4.180
3.860
4.170
40,945
+0.00(+0.00%)
Jan 02, 2024
4.200
4.260
3.990
4.170
64,227
+0.05(+1.21%)
Dec 29, 2023
4.170
4.255
4.000
4.120
70,734
-0.04(-0.96%)
Dec 28, 2023
4.150
4.250
4.070
4.160
57,367
+0.05(+1.22%)
Dec 27, 2023
4.050
4.240
4.010
4.110
48,925
+0.07(+1.73%)
Dec 26, 2023
3.720
4.390
3.650
4.040
154,829
+0.37(+10.08%)
Dec 22, 2023
3.420
3.690
3.410
3.670
104,136
+0.21(+6.07%)
Dec 21, 2023
3.390
3.500
3.200
3.460
103,076
+0.07(+2.06%)
Dec 20, 2023
3.450
3.520
3.250
3.390
126,712
-0.06(-1.74%)
Dec 19, 2023
3.300
3.480
3.250
3.450
136,875
+0.14(+4.23%)
Dec 18, 2023
3.130
3.350
3.100
3.310
100,426
+0.13(+4.09%)
Dec 15, 2023
3.250
3.300
3.120
3.180
134,327
-0.10(-3.05%)
Dec 14, 2023
3.260
3.400
3.210
3.280
167,542
-0.04(-1.20%)
Dec 13, 2023
3.170
3.380
3.170
3.320
331,500
+0.17(+5.40%)
Dec 12, 2023
3.890
3.900
3.030
3.150
1,712,043
-2.30(-42.20%)
Dec 11, 2023
5.430
5.520
5.290
5.450
28,732
-0.06(-1.09%)
Dec 08, 2023
5.500
5.600
5.360
5.510
30,328
-0.05(-0.90%)
Dec 07, 2023
5.500
5.620
5.410
5.560
11,713
+0.06(+1.09%)
Dec 06, 2023
5.450
5.663
5.390
5.500
17,523
+0.01(+0.18%)
Dec 05, 2023
5.800
5.800
5.310
5.490
54,858
-0.27(-4.69%)
Dec 04, 2023
5.900
5.960
5.760
5.760
51,353
-0.08(-1.37%)
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.