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
Cipher Pharmaceuticals Inc
(OP:
CPHRF
)
6.500
+0.010 (+0.15%)
Streaming Delayed Price
Updated: 2:09 PM EDT, Jun 12, 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 (%)
Dec 31, 2021
1.370
1.410
1.370
1.410
650
+0.03(+2.17%)
Dec 30, 2021
1.410
1.410
1.360
1.380
9,400
-0.04(-2.82%)
Dec 29, 2021
1.450
1.450
1.420
1.420
2,700
+0.00(+0.00%)
Dec 28, 2021
1.420
1.420
1.420
1.420
2,000
-0.03(-2.07%)
Dec 27, 2021
1.410
1.450
1.410
1.450
5,300
+0.01(+0.69%)
Dec 23, 2021
1.500
1.500
1.420
1.440
9,700
+0.03(+2.13%)
Dec 22, 2021
1.300
1.410
1.300
1.410
1,604
+0.16(+12.73%)
Dec 20, 2021
1.251
1.251
1.251
0
-0.06(-4.52%)
Dec 17, 2021
1.310
1.318
1.310
1.310
2,825
-0.01(-0.76%)
Dec 16, 2021
1.350
1.390
1.320
1.320
6,710
-0.02(-1.49%)
Dec 15, 2021
1.400
1.400
1.340
1.340
6,435
-0.06(-4.29%)
Dec 14, 2021
1.340
1.400
1.340
1.400
4,250
+0.06(+4.48%)
Dec 13, 2021
1.460
1.460
1.340
1.340
4,700
-0.12(-8.23%)
Dec 10, 2021
1.460
1.460
1.460
1.460
850
+0.06(+4.29%)
Dec 09, 2021
1.350
1.400
1.350
1.400
5,753
+0.04(+2.90%)
Dec 08, 2021
1.350
1.370
1.350
1.361
21,654
-0.02(-1.41%)
Dec 06, 2021
1.380
1.380
1.380
60
+0.04(+2.99%)
Dec 03, 2021
1.340
1.340
1.330
1.340
1,600
-0.08(-5.63%)
Dec 02, 2021
1.420
1.420
1.420
1.420
360
+0.14(+10.89%)
Dec 01, 2021
1.373
1.450
1.280
1.280
4,859
-0.07(-5.31%)
Nov 30, 2021
1.340
1.360
1.360
1.352
4,472
-0.01(-0.57%)
Nov 29, 2021
1.500
1.510
1.300
1.360
101,765
-0.23(-14.47%)
Nov 24, 2021
1.590
1.590
1.590
30
-0.01(-0.62%)
Nov 23, 2021
1.660
1.660
1.570
1.600
11,846
-0.06(-3.62%)
Nov 22, 2021
1.720
1.740
1.660
1.660
17,923
-0.13(-7.24%)
Nov 19, 2021
1.758
1.790
1.758
1.790
880
+0.00(+0.00%)
Nov 18, 2021
1.800
1.790
1.790
1.790
4,241
+0.02(+1.10%)
Nov 17, 2021
1.780
1.805
1.760
1.770
9,102
-0.01(-0.56%)
Nov 16, 2021
1.790
1.800
1.740
1.780
19,576
-0.10(-5.29%)
Nov 15, 2021
1.650
1.890
1.648
1.879
16,761
+0.18(+10.55%)
Nov 12, 2021
1.692
1.830
1.570
1.700
19,056
-0.35(-17.07%)
Nov 11, 2021
2.068
2.130
2.050
2.050
7,297
-0.05(-2.38%)
Nov 09, 2021
2.100
2.100
2.100
2.100
1,445
-0.05(-2.33%)
Nov 08, 2021
2.200
2.210
2.120
2.150
9,150
+0.04(+1.90%)
Nov 05, 2021
2.090
2.110
2.090
2.110
6,404
+0.09(+4.46%)
Nov 04, 2021
2.090
2.120
2.020
2.020
4,142
-0.06(-2.88%)
Nov 03, 2021
2.100
2.100
2.080
2.080
6,753
+0.01(+0.48%)
Nov 02, 2021
2.070
2.070
2.070
2.070
200
-0.05(-2.36%)
Nov 01, 2021
2.120
2.120
2.120
2.120
1,038
+0.10(+4.95%)
Oct 29, 2021
2.010
2.020
2.010
2.020
700
+0.01(+0.45%)
Oct 28, 2021
2.011
2.020
2.011
2.011
1,313
-0.00(-0.16%)
Oct 27, 2021
2.050
2.111
2.014
2.014
35,300
-0.04(-1.86%)
Oct 26, 2021
2.118
2.052
2.052
10,489
-0.05(-2.27%)
Oct 25, 2021
2.100
2.130
2.050
2.100
5,038
-0.06(-2.77%)
Oct 22, 2021
2.248
2.248
2.160
2.160
6,794
-0.06(-2.58%)
Oct 21, 2021
2.100
2.250
2.100
2.217
73,700
+0.13(+6.09%)
Oct 20, 2021
2.100
2.100
2.050
2.090
25,625
-0.04(-1.70%)
Oct 19, 2021
2.120
2.180
2.100
2.126
3,801
+0.03(+1.25%)
Oct 18, 2021
2.000
2.120
2.000
2.100
2,150
+0.07(+3.63%)
Oct 15, 2021
2.100
2.100
2.026
2.026
3,145
-0.12(-5.74%)
Oct 14, 2021
2.060
2.150
2.060
2.150
3,996
+0.15(+7.50%)
Oct 13, 2021
2.030
2.030
2.000
2.000
17,750
+0.01(+0.50%)
Oct 12, 2021
2.000
2.000
1.976
1.990
3,350
-0.03(-1.49%)
Oct 11, 2021
1.900
2.020
1.900
2.020
16,975
+0.02(+0.77%)
Oct 08, 2021
1.988
2.030
1.988
2.005
5,030
+0.08(+4.41%)
Oct 07, 2021
1.900
2.003
1.900
1.920
3,506
-0.02(-0.98%)
Oct 06, 2021
1.860
1.939
1.860
1.939
16,731
+0.04(+2.05%)
Oct 05, 2021
1.790
1.900
1.780
1.900
17,526
+0.14(+7.95%)
Oct 04, 2021
1.760
1.760
1.760
1.760
1,540
-0.07(-3.83%)
Oct 01, 2021
1.820
1.850
1.819
1.830
12,452
+0.08(+4.57%)
Sep 30, 2021
1.770
1.770
1.710
1.750
58,450
-0.02(-1.13%)
Sep 29, 2021
1.770
1.830
1.770
1.770
6,830
-0.08(-4.47%)
Sep 28, 2021
1.875
1.875
1.853
1.853
2,260
+0.01(+0.28%)
Sep 27, 2021
1.800
1.848
1.800
1.848
1,500
-0.03(-1.71%)
Sep 24, 2021
1.940
1.940
1.880
1.880
920
+0.01(+0.37%)
Sep 23, 2021
1.950
1.970
1.849
1.873
14,300
-0.14(-6.82%)
Sep 22, 2021
1.731
2.010
1.640
2.010
32,858
+0.22(+12.61%)
Sep 21, 2021
1.790
1.790
1.780
1.785
500
-0.01(-0.28%)
Sep 20, 2021
1.800
1.819
1.708
1.790
31,818
-0.09(-4.79%)
Sep 17, 2021
1.895
1.970
1.850
1.880
21,810
-0.07(-3.60%)
Sep 16, 2021
1.990
2.044
1.930
1.950
14,797
-0.06(-2.99%)
Sep 15, 2021
1.900
2.010
1.850
2.010
14,611
+0.11(+5.81%)
Sep 14, 2021
2.062
2.080
1.900
1.900
38,654
-0.23(-10.71%)
Sep 13, 2021
1.978
2.128
1.976
2.128
21,196
+0.25(+13.17%)
Sep 10, 2021
1.860
1.980
1.860
1.880
12,432
+0.01(+0.64%)
Sep 09, 2021
1.780
1.895
1.780
1.868
27,282
-0.02(-1.30%)
Sep 08, 2021
1.700
1.894
1.689
1.893
163,307
+0.20(+11.91%)
Sep 07, 2021
1.660
1.700
1.650
1.692
12,261
+0.00(+0.09%)
Sep 03, 2021
1.690
1.690
1.687
1.690
3,525
-0.02(-0.89%)
Sep 02, 2021
1.632
1.730
1.632
1.705
19,406
+0.07(+4.58%)
Sep 01, 2021
1.600
1.631
1.600
1.631
2,173
-0.08(-4.78%)
Aug 31, 2021
1.726
1.754
1.660
1.712
5,056
-0.04(-2.15%)
Aug 30, 2021
1.750
1.770
1.750
1.750
4,728
-0.02(-1.24%)
Aug 27, 2021
1.790
1.800
1.740
1.772
11,112
+0.03(+1.84%)
Aug 26, 2021
1.825
1.835
1.740
1.740
5,184
-0.12(-6.45%)
Aug 25, 2021
1.860
1.887
1.789
1.860
9,117
+0.08(+4.77%)
Aug 24, 2021
1.747
1.950
1.732
1.775
2,103
-0.12(-6.56%)
Aug 23, 2021
2.043
2.043
1.878
1.900
21,488
+0.04(+2.39%)
Aug 20, 2021
1.649
1.856
1.560
1.856
12,667
+0.29(+18.38%)
Aug 19, 2021
1.560
1.567
1.560
1.567
1,322
+0.01(+0.46%)
Aug 18, 2021
1.560
1.560
1.560
1.560
507
+0.10(+6.67%)
Aug 16, 2021
1.463
1.463
1.463
10
-0.16(-9.85%)
Aug 13, 2021
1.395
1.623
1.390
1.623
6,821
+0.27(+20.19%)
Aug 12, 2021
1.350
1.350
1.350
1.350
669
+0.00(+0.00%)
Aug 11, 2021
1.350
1.350
1.350
1.350
1,100
+0.01(+0.75%)
Aug 10, 2021
1.300
1.340
1.221
1.340
3,832
+0.14(+11.67%)
Aug 06, 2021
1.200
1.200
1.200
51
-0.09(-6.89%)
Aug 05, 2021
1.280
1.289
1.258
1.289
1,131
+0.05(+3.94%)
Aug 04, 2021
1.240
1.240
1.240
1.240
540
+0.00(+0.15%)
Aug 03, 2021
1.238
1.238
1.238
1.238
285
+0.19(+17.92%)
Aug 02, 2021
1.050
1.050
1.050
1.050
210
-0.19(-15.08%)
Jul 30, 2021
1.237
1.314
1.236
1.236
1,070
-0.05(-3.99%)
Jul 29, 2021
1.218
1.288
1.218
1.288
1,300
+0.12(+10.07%)
Jul 27, 2021
1.170
1.170
1.170
50
-0.05(-4.02%)
Jul 26, 2021
1.200
1.219
1.200
1.219
410
-0.09(-6.59%)
Jul 23, 2021
1.305
1.305
1.305
1.305
700
-0.05(-3.33%)
Jul 22, 2021
1.350
1.350
1.350
1.350
1,842
+0.01(+0.75%)
Jul 21, 2021
1.340
1.340
1.340
1.340
1,000
+0.13(+10.74%)
Jul 20, 2021
1.210
1.210
1.210
1.210
257
+0.02(+1.68%)
Jul 19, 2021
1.235
1.251
1.190
1.190
5,165
-0.09(-7.36%)
Jul 16, 2021
1.316
1.316
1.285
1.285
400
+0.04(+3.60%)
Jul 15, 2021
1.240
1.240
1.240
1.240
100
+0.00(+0.32%)
Jul 14, 2021
1.236
1.236
1.236
1.236
5,420
+0.02(+2.06%)
Jul 12, 2021
1.211
1.211
1.211
42
-0.01(-0.47%)
Jul 09, 2021
1.217
1.217
1.217
1.217
250
+0.02(+1.41%)
Jul 08, 2021
1.200
1.200
1.200
1.200
700
-0.01(-1.03%)
Jun 29, 2021
1.212
1.212
1.212
0
-0.05(-3.77%)
Jun 25, 2021
1.260
1.260
1.260
34
-0.04(-3.19%)
Jun 24, 2021
1.310
1.325
1.301
1.302
2,443
+0.01(+0.89%)
Jun 23, 2021
1.290
1.290
1.290
1.290
456
-0.05(-3.73%)
Jun 22, 2021
1.245
1.340
1.245
1.340
10,601
+0.08(+6.35%)
Jun 21, 2021
1.289
1.300
1.260
1.260
6,288
-0.08(-5.75%)
Jun 18, 2021
1.350
1.381
1.337
1.337
2,050
-0.10(-7.17%)
Jun 17, 2021
1.440
1.440
1.440
1.440
165
+0.06(+4.35%)
Jun 16, 2021
1.380
1.380
1.380
1.380
400
-0.02(-1.20%)
Jun 15, 2021
1.397
1.397
1.397
1.397
130
-0.00(-0.24%)
Jun 14, 2021
1.450
1.452
1.400
1.400
6,196
-0.02(-1.16%)
Jun 11, 2021
1.398
1.512
1.398
1.417
20,400
+0.08(+6.37%)
Jun 10, 2021
1.304
1.350
1.304
1.332
9,343
+0.18(+15.80%)
Jun 04, 2021
1.150
1.150
1.150
12
+0.03(+2.35%)
Jun 03, 2021
1.124
1.124
1.124
1.124
135
+0.02(+1.71%)
Jun 01, 2021
1.105
1.105
1.105
50
-0.01(-0.48%)
May 28, 2021
1.110
1.110
1.110
1.110
140
+0.00(+0.22%)
May 27, 2021
1.108
1.108
1.108
1.108
102
+0.02(+1.61%)
May 26, 2021
1.100
1.100
1.090
1.090
2,000
+0.01(+1.26%)
May 25, 2021
1.076
1.098
1.076
1.076
12,054
-0.12(-10.30%)
May 24, 2021
1.200
1.200
1.200
1.200
100
+0.00(+0.00%)
May 18, 2021
1.200
1.200
1.200
0
+0.04(+3.44%)
May 17, 2021
1.174
1.174
1.160
1.160
1,789
+0.01(+0.55%)
May 14, 2021
1.154
1.154
1.154
1.154
924
+0.03(+2.24%)
May 13, 2021
1.094
1.128
1.094
1.128
8,423
+0.06(+5.46%)
May 12, 2021
1.065
1.070
1.060
1.070
10,420
-0.11(-9.32%)
May 10, 2021
1.180
1.180
1.180
0
-0.01(-0.99%)
May 07, 2021
1.192
1.192
1.192
1.192
562
+0.04(+3.63%)
May 06, 2021
1.173
1.200
1.150
1.150
2,784
+0.10(+9.52%)
May 05, 2021
1.050
1.050
1.050
1.050
1,504
-0.03(-2.78%)
May 03, 2021
1.080
1.080
1.080
0
+0.00(+0.00%)
Apr 30, 2021
1.101
1.101
1.080
1.080
4,200
-0.01(-0.92%)
Apr 29, 2021
1.100
1.100
1.030
1.090
4,803
+0.01(+0.97%)
Apr 28, 2021
1.050
1.080
1.050
1.079
9,752
+0.03(+2.81%)
Apr 27, 2021
1.020
1.050
1.010
1.050
2,800
+0.03(+2.94%)
Apr 26, 2021
1.065
1.065
0.9928
1.020
2,030
-0.02(-1.92%)
Apr 22, 2021
1.040
1.040
1.040
0
-0.03(-2.80%)
Apr 21, 2021
1.070
1.070
1.070
1.070
1,000
+0.00(+0.00%)
Apr 19, 2021
1.070
1.070
1.070
0
-0.01(-1.13%)
Apr 16, 2021
1.082
1.082
1.082
1.082
200
-0.01(-0.63%)
Apr 15, 2021
1.089
1.089
1.089
1.089
505
+0.03(+2.75%)
Apr 14, 2021
1.060
1.060
1.060
1.060
1,002
+0.03(+2.52%)
Apr 13, 2021
1.034
1.034
1.034
1.034
2,501
-0.05(-4.27%)
Apr 12, 2021
1.075
1.080
1.075
1.080
1,002
+0.00(+0.00%)
Apr 09, 2021
0.9827
1.080
0.9827
1.080
11,700
+0.01(+0.47%)
Apr 08, 2021
1.083
1.083
1.012
1.075
6,231
-0.05(-4.02%)
Apr 06, 2021
1.120
1.120
1.120
0
-0.05(-4.27%)
Apr 05, 2021
1.080
1.170
1.080
1.170
17,176
+0.09(+8.33%)
Apr 01, 2021
1.050
1.100
1.049
1.080
47,600
+0.06(+5.39%)
Mar 31, 2021
0.9715
1.030
0.9715
1.025
54,830
+0.03(+3.52%)
Mar 30, 2021
0.9900
1.000
0.9890
0.9900
58,359
+0.01(+1.05%)
Mar 29, 2021
0.9800
0.9900
0.9797
0.9797
21,132
+0.06(+6.71%)
Mar 26, 2021
0.9300
0.9360
0.9181
0.9181
12,700
+0.02(+2.01%)
Mar 25, 2021
0.9095
0.9300
0.8500
0.9000
11,895
-0.02(-2.17%)
Mar 24, 2021
0.9400
0.9500
0.9200
0.9200
34,486
-0.01(-0.76%)
Mar 23, 2021
0.9800
1.020
0.9000
0.9270
61,263
-0.05(-5.41%)
Mar 22, 2021
0.9002
0.9800
0.9000
0.9800
43,682
+0.09(+10.11%)
Mar 19, 2021
0.8000
0.8900
0.8000
0.8900
26,900
+0.13(+17.11%)
Mar 18, 2021
0.7600
0.7600
0.7584
0.7600
4,500
+0.00(+0.29%)
Mar 16, 2021
0.7578
0.7578
0.7578
0
+0.00(+0.22%)
Mar 15, 2021
0.7566
0.7575
0.7561
0.7561
1,059
+0.05(+6.49%)
Mar 12, 2021
0.6900
0.7150
0.6656
0.7100
5,200
+0.02(+2.90%)
Mar 11, 2021
0.7200
0.7200
0.6900
0.6900
1,950
-0.03(-4.17%)
Mar 10, 2021
0.7200
0.7200
0.7200
0.7200
1,000
+0.03(+4.35%)
Mar 09, 2021
0.6900
0.6900
0.6900
25
+0.00(+0.00%)
Mar 08, 2021
0.6900
0.6900
0.6900
0.6900
1,435
+0.00(+0.00%)
Mar 05, 2021
0.6924
0.7050
0.6800
0.6900
7,900
-0.03(-4.17%)
Mar 03, 2021
0.7200
0.7200
0.7200
0
+0.00(+0.00%)
Mar 02, 2021
0.7178
0.7200
0.7178
0.7200
5,000
-0.03(-3.47%)
Mar 01, 2021
0.7459
0.7459
0.7459
0.7459
150
+0.02(+3.21%)
Feb 26, 2021
0.7227
0.7231
0.7227
0.7227
600
-0.02(-2.57%)
Feb 25, 2021
0.7418
0.7418
0.7418
0.7418
700
-0.01(-0.82%)
Feb 24, 2021
0.7621
0.7621
0.7479
0.7479
1,660
-0.00(-0.28%)
Feb 23, 2021
0.7500
0.7651
0.7500
0.7500
5,174
-0.02(-2.60%)
Feb 22, 2021
0.7700
0.7754
0.7700
0.7700
3,588
-0.01(-1.36%)
Feb 19, 2021
0.7500
0.7881
0.7500
0.7806
2,100
+0.00(+0.37%)
Feb 18, 2021
0.7746
0.8000
0.7746
0.7777
1,310
+0.03(+3.62%)
Feb 17, 2021
0.7505
0.7505
0.7505
0.7505
143
+0.00(+0.07%)
Feb 16, 2021
0.7500
0.7500
0.7500
96
+0.00(+0.00%)
Feb 12, 2021
0.7596
0.7596
0.7500
0.7500
17,900
-0.02(-2.60%)
Feb 11, 2021
0.7700
0.7700
0.7700
0.7700
106
+0.00(+0.06%)
Feb 10, 2021
0.7690
0.7698
0.7690
0.7695
750
+0.03(+3.39%)
Feb 09, 2021
0.7269
0.7443
0.7269
0.7443
3,296
-0.01(-0.67%)
Feb 08, 2021
0.7407
0.8900
0.7407
0.7493
878
+0.02(+2.32%)
Feb 05, 2021
0.7300
0.7323
0.7300
0.7323
1,500
+0.01(+1.01%)
Feb 04, 2021
0.7200
0.7250
0.7200
0.7250
4,000
+0.01(+0.69%)
Feb 03, 2021
0.7000
0.7250
0.7000
0.7200
9,502
+0.03(+4.35%)
Feb 02, 2021
0.6940
0.7000
0.6900
0.6900
12,337
-0.01(-1.43%)
Feb 01, 2021
0.7100
0.7100
0.7000
0.7000
76,938
-0.01(-0.71%)
Jan 29, 2021
0.7050
0.7050
0.7050
0.7050
2,500
+0.01(+0.71%)
Jan 28, 2021
0.7000
0.7000
0.7000
0.7000
1,052
+0.00(+0.00%)
Jan 27, 2021
0.7200
0.7200
0.7000
0.7000
21,580
-0.01(-1.41%)
Jan 26, 2021
0.7000
0.7100
0.7000
0.7100
5,500
-0.01(-1.07%)
Jan 25, 2021
0.7177
0.7177
0.7177
0.7177
2,800
+0.02(+2.53%)
Jan 22, 2021
0.7000
0.7200
0.6950
0.7000
40,500
+0.00(+0.00%)
Jan 21, 2021
0.7100
0.9000
0.6900
0.7000
163,020
+0.05(+7.69%)
Jan 20, 2021
0.6590
0.6590
0.6000
0.6500
12,817
-0.01(-1.52%)
Jan 19, 2021
0.6955
0.7300
0.6500
0.6600
53,409
-0.10(-13.73%)
Jan 15, 2021
0.8200
0.8200
0.7650
0.7650
24,000
-0.08(-10.00%)
Jan 14, 2021
0.8500
0.8500
0.8500
60
+0.00(+0.00%)
Jan 13, 2021
0.8500
0.8500
0.8500
0.8500
500
-0.03(-3.41%)
Jan 12, 2021
0.9000
0.9000
0.8800
0.8800
30,330
+0.00(+0.00%)
Jan 11, 2021
0.8800
0.8800
0.8800
0.8800
800
+0.01(+0.80%)
Jan 08, 2021
0.9040
0.9040
0.8674
0.8730
44,000
+0.00(+0.00%)
Jan 07, 2021
0.7982
0.8938
0.7982
0.8730
25,028
+0.08(+10.30%)
Jan 06, 2021
0.7550
0.7950
0.7550
0.7915
11,000
+0.02(+2.79%)
Jan 05, 2021
0.7520
0.7700
0.7520
0.7700
8,000
+0.03(+3.63%)
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.