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
Agile Therapeutics Inc
(NQ:
AGRX
)
0.6022
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 25, 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 30, 2022
10.00
12.45
9.555
11.35
33,482
+1.38(+13.78%)
Dec 29, 2022
9.000
10.00
9.200
9.975
12,793
+0.38(+4.01%)
Dec 28, 2022
9.950
9.950
9.560
9.590
9,551
-0.26(-2.64%)
Dec 27, 2022
10.50
10.50
9.535
9.850
12,085
+0.12(+1.29%)
Dec 23, 2022
10.28
10.50
9.500
9.725
13,665
-0.39(-3.86%)
Dec 22, 2022
9.350
10.25
9.000
10.12
15,824
+1.01(+11.09%)
Dec 21, 2022
9.000
9.650
8.910
9.105
12,345
+0.36(+4.06%)
Dec 20, 2022
8.500
9.220
8.750
8.750
12,185
-0.24(-2.72%)
Dec 19, 2022
9.900
9.900
8.760
8.995
17,142
-0.76(-7.79%)
Dec 16, 2022
9.500
10.15
9.250
9.755
6,136
+0.06(+0.57%)
Dec 15, 2022
10.00
10.25
9.300
9.700
8,827
+0.10(+1.04%)
Dec 14, 2022
9.840
10.72
9.500
9.600
16,146
-0.25(-2.54%)
Dec 13, 2022
10.17
10.35
9.365
9.850
5,975
-0.20(-1.99%)
Dec 12, 2022
9.000
10.62
9.050
10.05
21,290
+0.61(+6.46%)
Dec 09, 2022
9.500
9.615
9.105
9.440
6,455
-0.06(-0.63%)
Dec 08, 2022
9.615
9.990
9.280
9.500
5,738
-0.01(-0.11%)
Dec 07, 2022
10.11
10.38
9.275
9.510
6,770
+0.10(+1.06%)
Dec 06, 2022
9.755
10.00
9.260
9.410
10,264
-0.79(-7.75%)
Dec 05, 2022
10.20
10.35
10.00
10.20
5,466
+0.07(+0.69%)
Dec 02, 2022
10.38
10.48
9.500
10.13
8,006
+0.13(+1.30%)
Dec 01, 2022
10.00
10.47
9.755
10.00
8,719
-0.50(-4.76%)
Nov 30, 2022
10.49
10.50
9.530
10.50
9,655
+0.50(+5.00%)
Nov 29, 2022
9.500
10.50
9.500
10.00
9,544
+0.06(+0.65%)
Nov 28, 2022
9.750
10.00
9.505
9.935
5,070
+0.04(+0.35%)
Nov 25, 2022
9.700
10.00
9.305
9.900
3,935
+0.20(+2.06%)
Nov 23, 2022
9.770
10.22
9.500
9.700
8,724
+0.00(+0.05%)
Nov 22, 2022
9.815
10.00
9.150
9.695
11,511
+0.10(+0.99%)
Nov 21, 2022
10.68
10.68
9.300
9.600
24,266
-0.90(-8.57%)
Nov 18, 2022
11.26
11.26
10.25
10.50
11,082
-0.46(-4.20%)
Nov 17, 2022
11.10
11.10
10.44
10.96
9,627
-0.03(-0.32%)
Nov 16, 2022
11.91
11.91
10.96
10.99
14,297
-0.62(-5.34%)
Nov 15, 2022
11.25
11.93
10.84
11.62
31,779
+0.62(+5.59%)
Nov 14, 2022
11.83
11.91
10.75
11.00
27,267
+0.05(+0.46%)
Nov 11, 2022
11.03
11.20
9.775
10.95
28,955
+0.55(+5.29%)
Nov 10, 2022
10.00
10.95
10.00
10.40
29,501
+0.19(+1.81%)
Nov 09, 2022
13.50
13.42
9.505
10.21
65,982
-2.56(-20.04%)
Nov 08, 2022
14.50
14.74
12.55
12.78
52,538
-3.17(-19.91%)
Nov 07, 2022
14.07
15.95
13.65
15.95
45,697
+2.59(+19.39%)
Nov 04, 2022
13.50
14.16
13.25
13.36
21,103
-0.49(-3.50%)
Nov 03, 2022
14.00
14.50
13.28
13.85
18,337
-0.15(-1.11%)
Nov 02, 2022
14.00
14.50
13.55
14.00
10,013
+0.05(+0.39%)
Nov 01, 2022
14.48
14.50
13.55
13.95
26,225
-0.00(-0.04%)
Oct 31, 2022
13.98
15.85
13.68
13.95
55,149
+0.49(+3.68%)
Oct 28, 2022
13.50
13.84
13.10
13.46
13,965
+0.01(+0.04%)
Oct 27, 2022
14.00
14.15
13.25
13.45
10,163
-0.07(-0.48%)
Oct 26, 2022
13.44
14.25
13.26
13.52
22,840
+0.02(+0.11%)
Oct 25, 2022
13.50
13.73
13.26
13.50
15,862
+0.00(+0.00%)
Oct 24, 2022
14.00
14.00
13.09
13.50
5,916
+0.00(+0.00%)
Oct 21, 2022
13.10
13.66
13.00
13.50
8,314
+0.28(+2.08%)
Oct 20, 2022
13.50
13.62
13.00
13.22
11,742
-0.28(-2.04%)
Oct 19, 2022
14.00
14.11
13.50
13.50
17,200
-0.10(-0.74%)
Oct 18, 2022
13.50
14.06
13.15
13.60
26,998
+0.78(+6.08%)
Oct 17, 2022
12.80
13.00
12.51
12.82
14,551
-0.24(-1.88%)
Oct 14, 2022
13.59
13.59
12.76
13.06
8,739
+0.01(+0.08%)
Oct 13, 2022
12.50
13.27
12.50
13.05
7,361
+0.04(+0.35%)
Oct 12, 2022
12.86
13.77
12.80
13.01
6,311
+0.16(+1.25%)
Oct 11, 2022
13.28
14.18
12.50
12.85
18,954
-1.05(-7.55%)
Oct 10, 2022
14.02
14.35
13.15
13.90
14,064
+0.35(+2.58%)
Oct 07, 2022
15.25
15.25
13.55
13.55
24,247
-1.51(-10.06%)
Oct 06, 2022
15.50
15.75
15.00
15.06
17,884
-0.02(-0.10%)
Oct 05, 2022
15.81
15.87
15.04
15.08
10,408
-0.17(-1.11%)
Oct 04, 2022
15.50
15.50
15.10
15.25
10,582
+0.00(+0.00%)
Oct 03, 2022
15.17
15.55
14.25
15.25
9,181
+0.40(+2.73%)
Sep 30, 2022
14.11
15.95
14.11
14.85
22,336
+0.63(+4.47%)
Sep 29, 2022
14.50
15.00
14.05
14.21
13,848
-0.44(-3.00%)
Sep 28, 2022
14.20
14.77
14.00
14.65
13,091
+0.43(+2.99%)
Sep 27, 2022
14.84
15.00
14.10
14.22
8,158
+0.04(+0.25%)
Sep 26, 2022
13.66
15.48
13.59
14.19
13,547
+0.28(+2.01%)
Sep 23, 2022
14.00
15.00
13.10
13.91
24,715
-1.23(-8.12%)
Sep 22, 2022
17.06
17.25
14.11
15.14
47,485
-1.91(-11.20%)
Sep 21, 2022
18.50
18.61
16.77
17.05
13,711
-1.00(-5.51%)
Sep 20, 2022
18.04
18.38
17.70
18.05
14,341
-0.35(-1.93%)
Sep 19, 2022
18.64
19.21
18.00
18.40
23,442
-0.25(-1.31%)
Sep 16, 2022
21.00
21.00
18.55
18.64
38,566
-1.36(-6.78%)
Sep 15, 2022
20.27
21.14
19.75
20.00
28,207
+0.39(+1.96%)
Sep 14, 2022
21.00
21.00
19.57
19.61
32,935
-0.64(-3.14%)
Sep 13, 2022
19.13
21.39
19.10
20.25
106,445
+0.82(+4.25%)
Sep 12, 2022
20.00
20.21
19.12
19.43
24,636
-0.57(-2.87%)
Sep 09, 2022
19.00
20.95
19.00
20.00
30,414
+0.77(+4.00%)
Sep 08, 2022
19.50
19.64
18.77
19.23
25,611
-0.20(-1.00%)
Sep 07, 2022
19.03
19.50
18.73
19.43
17,791
+0.11(+0.57%)
Sep 06, 2022
19.14
20.00
18.77
19.32
22,973
+0.32(+1.66%)
Sep 02, 2022
19.50
19.70
18.66
19.00
24,318
-0.05(-0.26%)
Sep 01, 2022
20.00
19.85
18.50
19.05
34,045
-1.07(-5.34%)
Aug 31, 2022
20.00
21.00
19.50
20.12
33,233
+0.13(+0.65%)
Aug 30, 2022
21.36
21.40
19.55
20.00
62,876
-1.20(-5.64%)
Aug 29, 2022
22.30
22.40
20.91
21.19
34,211
-0.26(-1.24%)
Aug 26, 2022
22.11
22.70
21.18
21.45
38,374
-1.04(-4.62%)
Aug 25, 2022
23.00
23.39
22.00
22.50
35,575
-0.90(-3.85%)
Aug 24, 2022
22.00
23.75
22.00
23.39
47,738
+0.23(+1.01%)
Aug 23, 2022
24.00
23.90
22.95
23.16
31,151
+0.21(+0.94%)
Aug 22, 2022
24.65
24.85
22.68
22.95
62,965
-2.31(-9.15%)
Aug 19, 2022
26.00
26.02
24.65
25.25
55,792
-1.10(-4.16%)
Aug 18, 2022
26.75
27.00
25.95
26.35
39,350
-0.74(-2.73%)
Aug 17, 2022
26.10
28.20
25.34
27.09
61,182
+0.94(+3.59%)
Aug 16, 2022
26.90
26.95
25.75
26.15
57,677
-0.74(-2.73%)
Aug 15, 2022
28.25
28.41
26.39
26.89
78,057
-1.36(-4.83%)
Aug 12, 2022
30.50
30.50
27.50
28.25
121,278
-3.83(-11.93%)
Aug 11, 2022
32.00
33.50
31.50
32.08
108,350
+0.35(+1.10%)
Aug 10, 2022
32.00
32.99
30.23
31.73
112,487
-2.18(-6.44%)
Aug 09, 2022
33.00
38.50
31.55
33.91
436,550
+3.41(+11.18%)
Aug 08, 2022
31.00
31.00
29.00
30.50
58,094
+0.70(+2.37%)
Aug 05, 2022
30.00
30.90
28.00
29.80
71,822
-1.04(-3.39%)
Aug 04, 2022
28.66
31.00
28.62
30.84
112,831
+2.54(+8.99%)
Aug 03, 2022
26.00
28.75
26.00
28.30
76,390
+1.70(+6.37%)
Aug 02, 2022
26.39
27.40
25.38
26.60
59,251
-0.85(-3.10%)
Aug 01, 2022
25.00
27.59
24.98
27.45
67,762
+1.90(+7.46%)
Jul 29, 2022
25.75
26.00
24.76
25.55
54,358
-0.45(-1.75%)
Jul 28, 2022
25.61
26.50
24.59
26.00
70,036
+0.09(+0.37%)
Jul 27, 2022
26.00
26.62
24.50
25.91
89,461
-1.09(-4.06%)
Jul 26, 2022
27.00
27.27
25.50
27.00
152,746
+2.05(+8.22%)
Jul 25, 2022
27.77
28.62
24.25
24.95
133,695
-2.07(-7.68%)
Jul 22, 2022
30.00
30.00
26.75
27.02
138,768
-3.03(-10.07%)
Jul 21, 2022
29.00
31.50
28.50
30.05
171,284
+0.55(+1.86%)
Jul 20, 2022
28.00
30.45
28.25
29.50
101,718
+0.54(+1.85%)
Jul 19, 2022
27.82
29.24
27.51
28.96
95,371
+0.93(+3.30%)
Jul 18, 2022
27.00
30.34
27.00
28.04
190,246
+0.40(+1.45%)
Jul 15, 2022
30.00
30.16
26.75
27.64
152,315
-1.36(-4.69%)
Jul 14, 2022
31.50
31.50
28.32
29.00
194,963
-3.09(-9.62%)
Jul 13, 2022
31.55
33.25
31.05
32.09
139,066
-1.34(-4.02%)
Jul 12, 2022
34.55
34.74
32.50
33.43
219,065
-1.17(-3.40%)
Jul 11, 2022
37.50
37.85
34.00
34.60
390,823
+0.35(+1.04%)
Jul 08, 2022
36.00
37.00
34.00
34.25
281,880
-2.00(-5.52%)
Jul 07, 2022
34.46
39.95
33.51
36.25
695,157
+2.12(+6.23%)
Jul 06, 2022
32.98
35.00
32.55
34.12
354,294
+0.57(+1.70%)
Jul 05, 2022
32.00
35.00
30.50
33.55
379,944
+1.53(+4.79%)
Jul 01, 2022
35.25
35.25
30.50
32.02
1,003,887
-26.23(-45.03%)
Jun 30, 2022
71.50
75.50
58.00
58.25
446,335
-18.75(-24.35%)
Jun 29, 2022
103.50
107.00
73.00
77.00
659,413
-43.50(-36.10%)
Jun 28, 2022
83.50
141.00
81.00
120.50
5,098,476
+57.00(+89.76%)
Jun 27, 2022
80.00
82.50
57.50
63.50
999,164
+6.00(+10.43%)
Jun 24, 2022
61.50
63.50
55.50
57.50
76,123
-2.50(-4.17%)
Jun 23, 2022
55.50
61.25
55.00
60.00
4,069
+5.50(+10.09%)
Jun 22, 2022
58.00
59.00
54.50
54.50
5,886
-3.00(-5.22%)
Jun 21, 2022
59.50
61.00
56.50
57.50
5,968
+0.00(+0.00%)
Jun 17, 2022
60.00
63.00
56.00
57.50
9,675
-4.00(-6.50%)
Jun 16, 2022
58.50
67.00
58.50
61.50
4,941
+0.50(+0.82%)
Jun 15, 2022
59.50
61.00
57.50
61.00
2,007
+1.50(+2.52%)
Jun 14, 2022
56.50
60.00
56.00
59.50
1,678
+2.50(+4.39%)
Jun 13, 2022
61.00
63.00
55.50
57.00
4,649
-5.50(-8.80%)
Jun 10, 2022
61.50
64.00
61.00
62.50
3,170
+1.50(+2.46%)
Jun 09, 2022
64.00
65.00
61.00
61.00
2,257
-5.00(-7.58%)
Jun 08, 2022
64.50
66.50
62.50
66.00
3,226
+3.00(+4.76%)
Jun 07, 2022
61.00
63.49
61.00
63.00
4,014
+0.50(+0.80%)
Jun 06, 2022
66.00
66.00
61.00
62.50
5,525
-1.50(-2.34%)
Jun 03, 2022
67.00
68.00
64.00
64.00
3,303
-4.00(-5.88%)
Jun 02, 2022
68.00
70.79
65.50
68.00
3,857
-0.50(-0.73%)
Jun 01, 2022
72.50
74.50
67.31
68.50
4,319
-1.50(-2.14%)
May 31, 2022
77.50
80.00
69.50
70.00
4,638
-7.50(-9.68%)
May 27, 2022
66.50
78.00
66.50
77.50
7,848
+10.00(+14.81%)
May 26, 2022
67.50
71.25
66.50
67.50
6,296
+0.00(+0.00%)
May 25, 2022
68.50
69.50
63.50
67.50
4,902
-1.50(-2.17%)
May 24, 2022
65.00
77.50
62.00
69.00
16,284
+3.50(+5.34%)
May 23, 2022
65.50
65.86
61.00
65.50
3,075
+1.00(+1.55%)
May 20, 2022
69.50
71.00
62.50
64.50
6,670
-5.00(-7.19%)
May 19, 2022
65.50
72.00
64.00
69.50
6,264
+2.00(+2.96%)
May 18, 2022
67.00
67.50
65.00
67.50
4,788
+2.50(+3.85%)
May 17, 2022
71.50
71.50
62.50
65.00
10,960
-5.00(-7.14%)
May 16, 2022
79.00
79.00
69.00
70.00
9,775
-11.50(-14.11%)
May 13, 2022
82.50
85.00
78.50
81.50
6,899
-1.00(-1.21%)
May 12, 2022
79.00
86.50
79.00
82.50
6,575
+1.50(+1.85%)
May 11, 2022
89.50
91.50
80.00
81.00
3,107
-8.50(-9.50%)
May 10, 2022
90.00
91.50
83.53
89.50
3,492
+1.00(+1.13%)
May 09, 2022
88.00
92.00
82.00
88.50
5,013
-1.00(-1.12%)
May 06, 2022
92.50
93.00
86.50
89.50
3,484
-4.50(-4.79%)
May 05, 2022
103.00
104.00
91.00
94.00
8,900
-7.50(-7.39%)
May 04, 2022
107.00
107.00
97.25
101.50
7,544
-2.00(-1.93%)
May 03, 2022
113.50
116.00
91.00
103.50
39,033
-9.00(-8.00%)
May 02, 2022
113.50
122.50
108.50
112.50
7,653
-2.00(-1.75%)
Apr 29, 2022
128.00
128.50
113.00
114.50
11,348
-16.50(-12.60%)
Apr 28, 2022
158.00
163.00
125.00
131.00
18,117
-26.00(-16.56%)
Apr 27, 2022
201.50
218.50
150.50
157.00
25,391
-66.80(-29.85%)
Apr 26, 2022
357.00
357.00
220.40
223.80
51,818
-47.60(-17.54%)
Apr 25, 2022
275.40
290.00
260.00
271.40
2,993
-11.00(-3.90%)
Apr 22, 2022
303.40
305.80
276.00
282.40
4,636
-29.40(-9.43%)
Apr 21, 2022
316.00
335.00
301.20
311.80
4,673
-10.20(-3.17%)
Apr 20, 2022
320.00
329.80
312.00
322.00
6,085
-8.00(-2.42%)
Apr 19, 2022
336.20
346.00
308.00
330.00
8,521
-36.80(-10.03%)
Apr 18, 2022
320.00
390.00
316.00
366.80
27,772
+41.80(+12.86%)
Apr 14, 2022
344.60
360.00
316.80
325.00
9,953
-49.00(-13.10%)
Apr 13, 2022
490.00
520.00
365.00
374.00
34,900
-1.60(-0.43%)
Apr 12, 2022
269.40
556.00
260.40
375.60
78,986
+120.40(+47.18%)
Apr 11, 2022
319.60
320.00
251.00
255.20
6,767
-39.00(-13.26%)
Apr 08, 2022
330.00
330.20
292.80
294.20
3,632
-25.40(-7.95%)
Apr 07, 2022
348.00
348.00
319.00
319.60
1,496
-16.20(-4.82%)
Apr 06, 2022
361.80
362.00
329.00
335.80
2,619
-30.20(-8.25%)
Apr 05, 2022
398.00
410.00
354.00
366.00
2,443
-21.40(-5.52%)
Apr 04, 2022
419.80
419.80
371.20
387.40
3,767
-25.00(-6.06%)
Apr 01, 2022
432.00
432.00
389.40
412.40
1,924
-6.60(-1.58%)
Mar 31, 2022
460.00
464.60
409.20
419.00
3,716
-60.80(-12.67%)
Mar 30, 2022
560.00
569.80
477.00
479.80
7,233
-39.80(-7.66%)
Mar 29, 2022
534.00
548.80
515.20
519.60
846
-0.40(-0.08%)
Mar 28, 2022
533.00
540.20
480.00
520.00
464
-10.00(-1.89%)
Mar 25, 2022
540.00
549.20
506.00
530.00
361
-19.40(-3.53%)
Mar 24, 2022
551.80
551.80
530.00
549.40
212
+19.20(+3.62%)
Mar 23, 2022
554.00
554.00
525.60
530.20
194
-9.80(-1.81%)
Mar 22, 2022
560.00
560.00
528.00
540.00
237
+0.00(+0.00%)
Mar 21, 2022
536.00
560.00
524.00
540.00
256
+3.20(+0.60%)
Mar 18, 2022
520.00
540.00
511.40
536.80
430
+25.00(+4.88%)
Mar 17, 2022
480.00
517.40
480.00
511.80
350
+18.20(+3.69%)
Mar 16, 2022
504.00
504.00
469.80
493.60
335
+13.40(+2.79%)
Mar 15, 2022
450.00
499.80
444.60
480.20
560
+5.40(+1.14%)
Mar 14, 2022
460.00
490.00
438.20
474.80
697
-45.20(-8.69%)
Mar 11, 2022
554.00
555.40
516.40
520.00
425
-36.60(-6.58%)
Mar 10, 2022
560.00
560.00
514.80
556.60
244
-3.40(-0.61%)
Mar 09, 2022
520.20
563.80
494.00
560.00
656
+51.00(+10.02%)
Mar 08, 2022
510.00
517.40
466.40
509.00
755
+3.00(+0.59%)
Mar 07, 2022
560.00
581.80
500.00
506.00
1,191
-54.00(-9.64%)
Mar 04, 2022
560.00
600.00
560.00
560.00
225
+9.00(+1.63%)
Mar 03, 2022
600.00
618.80
540.40
551.00
309
-29.60(-5.10%)
Mar 02, 2022
610.60
619.80
580.00
580.60
240
-23.80(-3.94%)
Mar 01, 2022
640.00
659.80
590.00
604.40
258
-7.60(-1.24%)
Feb 28, 2022
560.00
639.80
566.60
612.00
163
-3.40(-0.55%)
Feb 25, 2022
600.00
640.00
565.80
615.40
381
+23.40(+3.95%)
Feb 24, 2022
508.80
596.80
502.00
592.00
449
+29.40(+5.23%)
Feb 23, 2022
587.40
587.40
560.00
562.60
316
-7.40(-1.30%)
Feb 22, 2022
620.00
634.40
566.40
570.00
322
-44.20(-7.20%)
Feb 18, 2022
614.20
0
+0.40(+0.07%)
Feb 17, 2022
678.00
679.80
602.00
613.80
402
-23.60(-3.70%)
Feb 16, 2022
678.00
678.00
628.20
637.40
412
-29.60(-4.44%)
Feb 15, 2022
667.00
675.00
620.40
667.00
288
+47.20(+7.62%)
Feb 14, 2022
611.20
638.40
602.20
619.80
192
-10.40(-1.65%)
Feb 11, 2022
670.60
678.80
610.00
630.20
324
-34.60(-5.20%)
Feb 10, 2022
660.00
700.00
642.80
664.80
370
-2.60(-0.39%)
Feb 09, 2022
660.00
672.00
651.80
667.40
234
+27.20(+4.25%)
Feb 08, 2022
682.80
730.00
640.20
640.20
407
-42.00(-6.16%)
Feb 07, 2022
710.00
759.80
676.80
682.20
287
-17.80(-2.54%)
Feb 04, 2022
691.00
721.20
675.00
700.00
165
+22.00(+3.24%)
Feb 03, 2022
725.80
664.20
678.00
371
-58.40(-7.93%)
Feb 02, 2022
760.00
760.20
710.00
736.40
264
-18.60(-2.46%)
Feb 01, 2022
700.00
778.40
691.80
755.00
517
+57.00(+8.17%)
Jan 31, 2022
634.80
780.00
698.00
621
+45.20(+6.92%)
Jan 28, 2022
580.40
678.80
580.40
652.80
829
+65.40(+11.13%)
Jan 27, 2022
638.00
656.20
582.00
587.40
663
-22.80(-3.74%)
Jan 26, 2022
660.00
673.80
600.40
610.20
490
-49.20(-7.46%)
Jan 25, 2022
640.00
677.60
600.00
659.40
377
+18.40(+2.87%)
Jan 24, 2022
560.00
651.00
560.00
641.00
1,061
+41.00(+6.83%)
Jan 21, 2022
690.00
697.80
590.20
600.00
1,081
-70.00(-10.45%)
Jan 20, 2022
700.00
731.60
666.00
670.00
669
-14.00(-2.05%)
Jan 19, 2022
724.00
740.00
674.60
684.00
693
-36.20(-5.03%)
Jan 18, 2022
770.20
770.20
720.00
720.20
565
-38.80(-5.11%)
Jan 14, 2022
759.00
0
-35.80(-4.50%)
Jan 13, 2022
800.80
870.00
783.00
794.80
1,331
+0.80(+0.10%)
Jan 12, 2022
813.40
820.00
784.40
794.00
779
-5.60(-0.70%)
Jan 11, 2022
800.00
840.00
794.20
799.60
748
-0.60(-0.07%)
Jan 10, 2022
900.00
920.00
782.40
800.20
1,664
-101.00(-11.21%)
Jan 07, 2022
919.00
939.80
884.00
901.20
307
-18.60(-2.02%)
Jan 06, 2022
942.00
942.00
880.00
919.80
476
-16.40(-1.75%)
Jan 05, 2022
1036
1036
926.20
936.20
643
-58.40(-5.87%)
Jan 04, 2022
1064
1067
980.20
994.60
542
-38.40(-3.72%)
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.