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
Rapid Micro Biosystems Inc Cl A
(NQ:
RPID
)
0.8200
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 29, 2024
1.000
1.150
0.9950
1.100
169,889
+0.10(+10.06%)
Feb 28, 2024
0.9701
1.000
0.9701
0.9995
12,815
+0.00(+0.10%)
Feb 27, 2024
0.9700
1.000
0.9694
0.9985
9,217
+0.01(+1.37%)
Feb 26, 2024
0.9985
0.9999
0.9800
0.9850
5,794
-0.02(-1.50%)
Feb 23, 2024
0.9300
1.000
0.9300
1.000
35,078
+0.05(+5.26%)
Feb 22, 2024
0.9700
0.9700
0.9300
0.9500
1,497
+0.01(+1.06%)
Feb 21, 2024
0.9900
0.9900
0.9300
0.9400
18,538
+0.01(+1.08%)
Feb 20, 2024
0.9600
0.9689
0.9300
0.9300
71,070
-0.04(-4.06%)
Feb 16, 2024
0.9598
1.000
0.9403
0.9694
27,983
+0.02(+2.03%)
Feb 15, 2024
0.9400
0.9901
0.9400
0.9501
50,170
-0.03(-2.94%)
Feb 14, 2024
0.9400
0.9799
0.9352
0.9789
28,702
+0.02(+1.99%)
Feb 13, 2024
0.9700
0.9750
0.9401
0.9598
3,419
-0.01(-1.05%)
Feb 12, 2024
0.9300
0.9800
0.9298
0.9700
43,119
+0.01(+1.04%)
Feb 09, 2024
0.9500
0.9600
0.9201
0.9600
27,869
+0.01(+1.05%)
Feb 08, 2024
0.9400
0.9800
0.9400
0.9500
10,900
+0.02(+2.15%)
Feb 07, 2024
0.9415
0.9515
0.9300
0.9300
102,170
-0.01(-1.27%)
Feb 06, 2024
0.9500
0.9657
0.9358
0.9420
48,869
-0.02(-2.46%)
Feb 05, 2024
0.9500
0.9800
0.9500
0.9658
24,302
-0.00(-0.10%)
Feb 02, 2024
0.9500
0.9670
0.9314
0.9668
117,390
-0.00(-0.32%)
Feb 01, 2024
0.9400
0.9700
0.9351
0.9699
33,740
+0.01(+1.54%)
Jan 31, 2024
0.9799
0.9864
0.9370
0.9552
49,014
-0.00(-0.47%)
Jan 30, 2024
0.9600
0.9701
0.9500
0.9597
36,942
+0.00(+0.01%)
Jan 29, 2024
0.9700
0.9700
0.9300
0.9596
241,264
-0.01(-1.07%)
Jan 26, 2024
0.9500
0.9700
0.9400
0.9700
55,512
+0.01(+1.55%)
Jan 25, 2024
0.9600
0.9650
0.9495
0.9552
68,623
-0.00(-0.49%)
Jan 24, 2024
0.9600
0.9700
0.9435
0.9599
91,051
-0.00(-0.01%)
Jan 23, 2024
0.9600
0.9695
0.9500
0.9600
164,610
-0.00(-0.32%)
Jan 22, 2024
0.9900
0.9900
0.9600
0.9631
41,259
-0.00(-0.40%)
Jan 19, 2024
0.9750
0.9800
0.9400
0.9670
133,943
-0.00(-0.30%)
Jan 18, 2024
0.9899
0.9899
0.9432
0.9699
146,494
-0.02(-2.02%)
Jan 17, 2024
0.9900
0.9900
0.9511
0.9899
19,591
+0.00(+0.25%)
Jan 16, 2024
0.9400
1.000
0.9399
0.9874
164,858
+0.01(+0.76%)
Jan 12, 2024
0.9311
1.020
0.9248
0.9800
234,786
+0.03(+3.18%)
Jan 11, 2024
0.9500
0.9600
0.9150
0.9498
178,152
-0.01(-1.06%)
Jan 10, 2024
1.000
1.012
0.9108
0.9600
166,858
-0.05(-4.95%)
Jan 09, 2024
1.010
1.030
0.9697
1.010
88,977
+0.01(+1.00%)
Jan 08, 2024
0.9300
1.020
0.9000
1.000
455,784
+0.06(+6.37%)
Jan 05, 2024
0.9600
0.9700
0.9100
0.9401
453,954
-0.04(-4.48%)
Jan 04, 2024
1.050
1.070
0.9064
0.9842
7,416,779
+0.08(+9.36%)
Jan 03, 2024
0.9071
0.9071
0.8772
0.9000
21,826
-0.01(-0.78%)
Jan 02, 2024
0.8295
0.9150
0.8295
0.9071
168,871
+0.17(+22.58%)
Dec 29, 2023
0.9000
0.9000
0.7400
0.7400
1,176,828
-0.14(-15.43%)
Dec 28, 2023
0.8750
0.9259
0.8750
0.8750
116,949
-0.01(-0.57%)
Dec 27, 2023
0.8401
0.9259
0.8401
0.8800
79,056
+0.04(+4.14%)
Dec 26, 2023
0.8600
0.9500
0.8450
0.8450
380,006
-0.05(-5.06%)
Dec 22, 2023
0.9200
0.9271
0.8800
0.8900
265,850
-0.04(-4.30%)
Dec 21, 2023
0.9500
0.9500
0.9300
0.9300
41,502
-0.01(-1.06%)
Dec 20, 2023
0.9600
0.9800
0.9400
0.9400
121,426
-0.02(-2.08%)
Dec 19, 2023
0.9600
1.000
0.9600
0.9600
38,016
-0.01(-0.54%)
Dec 18, 2023
1.020
1.040
0.9652
0.9652
24,411
-0.03(-3.48%)
Dec 15, 2023
1.010
1.060
0.9900
1.000
35,745
-0.03(-2.91%)
Dec 14, 2023
1.060
1.120
1.030
1.030
13,705
-0.02(-1.90%)
Dec 13, 2023
1.070
1.080
1.050
1.050
7,412
-0.01(-0.94%)
Dec 12, 2023
1.140
1.140
1.060
1.060
6,473
-0.02(-2.30%)
Dec 11, 2023
1.100
1.100
1.070
1.085
2,291
-0.04(-3.13%)
Dec 08, 2023
1.140
1.140
1.120
1.120
1,909
-0.01(-1.32%)
Dec 07, 2023
1.100
1.150
1.040
1.135
53,853
+0.04(+4.13%)
Dec 06, 2023
1.090
1.135
1.070
1.090
11,164
-0.01(-0.91%)
Dec 05, 2023
1.100
1.110
1.100
1.100
9,412
-0.00(-0.45%)
Dec 04, 2023
1.140
1.160
1.105
1.105
21,950
-0.02(-1.34%)
Dec 01, 2023
1.160
1.160
1.090
1.120
12,683
-0.05(-4.27%)
Nov 30, 2023
1.160
1.180
1.150
1.170
27,448
+0.02(+1.74%)
Nov 29, 2023
1.130
1.180
1.100
1.150
33,299
+0.01(+0.88%)
Nov 28, 2023
1.060
1.140
1.060
1.140
15,798
+0.08(+7.55%)
Nov 27, 2023
1.060
1.120
1.060
1.060
27,127
+0.01(+0.95%)
Nov 24, 2023
1.030
1.050
1.030
1.050
5,127
+0.02(+1.94%)
Nov 22, 2023
1.020
1.030
0.9995
1.030
9,395
+0.03(+3.00%)
Nov 21, 2023
1.030
1.040
1.000
1.000
2,202
-0.02(-1.96%)
Nov 20, 2023
1.010
1.030
1.000
1.020
4,545
+0.00(+0.00%)
Nov 17, 2023
1.070
1.077
1.020
1.020
642
-0.02(-1.92%)
Nov 16, 2023
1.020
1.050
1.020
1.040
16,784
+0.02(+1.96%)
Nov 15, 2023
0.9600
1.050
0.9600
1.020
7,875
+0.02(+2.00%)
Nov 14, 2023
1.020
1.020
0.9700
1.000
21,387
+0.00(+0.00%)
Nov 13, 2023
0.9960
1.020
0.9216
1.000
27,557
+0.03(+2.88%)
Nov 10, 2023
1.000
1.000
0.9719
0.9720
13,207
-0.01(-1.32%)
Nov 09, 2023
1.010
1.020
0.9850
0.9850
9,719
-0.04(-3.43%)
Nov 08, 2023
1.040
1.090
1.000
1.020
11,946
+0.01(+0.99%)
Nov 07, 2023
1.085
1.085
1.010
1.010
26,599
-0.04(-3.81%)
Nov 06, 2023
1.150
1.150
1.050
1.050
12,438
-0.04(-3.67%)
Nov 03, 2023
1.030
1.120
1.020
1.090
16,256
+0.08(+7.39%)
Nov 02, 2023
0.9801
1.030
0.9800
1.015
6,774
+0.01(+1.50%)
Nov 01, 2023
1.030
1.030
0.9900
1.000
11,406
-0.03(-2.91%)
Oct 31, 2023
0.9700
1.045
0.9650
1.030
15,021
+0.06(+6.19%)
Oct 30, 2023
0.9700
1.010
0.9475
0.9700
57,794
+0.01(+0.52%)
Oct 27, 2023
0.9700
1.030
0.9650
0.9650
2,294
+0.00(+0.00%)
Oct 26, 2023
0.9800
0.9950
0.9300
0.9650
48,379
-0.07(-6.31%)
Oct 25, 2023
1.050
1.050
1.020
1.030
1,367
-0.02(-1.90%)
Oct 24, 2023
1.050
1.050
1.050
1.050
1,307
+0.04(+3.96%)
Oct 23, 2023
1.000
1.020
0.9900
1.010
979
+0.03(+3.04%)
Oct 20, 2023
1.020
1.020
0.9802
0.9802
10,898
-0.02(-1.98%)
Oct 19, 2023
0.9900
1.070
0.9900
1.000
7,794
+0.01(+1.01%)
Oct 18, 2023
1.140
1.140
0.9900
0.9900
32,966
-0.10(-9.17%)
Oct 17, 2023
1.036
1.150
1.036
1.090
19,141
+0.04(+3.81%)
Oct 16, 2023
1.000
1.100
1.010
1.050
34,748
+0.04(+3.96%)
Oct 13, 2023
1.000
1.080
0.9800
1.010
45,357
+0.01(+1.00%)
Oct 12, 2023
1.040
1.090
0.9900
1.000
68,368
-0.04(-3.85%)
Oct 11, 2023
1.060
1.090
1.030
1.040
108,561
-0.01(-1.42%)
Oct 10, 2023
1.060
1.090
1.050
1.055
18,571
-0.01(-0.47%)
Oct 09, 2023
1.083
1.083
1.053
1.060
8,656
-0.04(-3.64%)
Oct 06, 2023
1.050
1.100
1.050
1.100
3,447
+0.05(+4.76%)
Oct 05, 2023
1.050
1.140
1.050
1.050
29,828
-0.02(-1.87%)
Oct 04, 2023
1.100
1.100
1.070
1.070
14,071
-0.00(-0.47%)
Oct 03, 2023
1.060
1.120
1.060
1.075
7,744
-0.02(-1.38%)
Oct 02, 2023
1.060
1.116
1.060
1.090
19,018
+0.01(+0.93%)
Sep 29, 2023
1.080
1.160
1.050
1.080
28,981
-0.01(-0.92%)
Sep 28, 2023
1.030
1.110
1.030
1.090
5,058
+0.05(+4.81%)
Sep 27, 2023
1.030
1.090
1.030
1.040
7,937
-0.01(-0.95%)
Sep 26, 2023
1.120
1.120
1.040
1.050
8,233
-0.02(-1.87%)
Sep 25, 2023
1.130
1.110
1.060
1.070
25,640
-0.07(-6.14%)
Sep 22, 2023
1.130
1.170
1.130
1.140
28,180
+0.00(+0.00%)
Sep 21, 2023
1.080
1.150
1.060
1.140
17,188
+0.03(+2.70%)
Sep 20, 2023
1.110
1.150
1.110
1.110
5,653
+0.00(+0.00%)
Sep 19, 2023
1.100
1.110
1.010
1.110
62,572
+0.00(+0.00%)
Sep 18, 2023
1.150
1.150
1.090
1.110
12,488
-0.07(-5.93%)
Sep 15, 2023
1.120
1.190
1.060
1.180
113,365
+0.08(+7.27%)
Sep 14, 2023
1.050
1.120
1.050
1.100
36,644
+0.03(+2.80%)
Sep 13, 2023
1.020
1.120
1.000
1.070
86,650
+0.03(+2.88%)
Sep 12, 2023
0.9800
1.120
0.9301
1.040
112,022
+0.09(+9.47%)
Sep 11, 2023
0.9500
0.9900
0.9300
0.9500
35,128
+0.00(+0.00%)
Sep 08, 2023
0.9500
0.9900
0.9300
0.9500
22,824
-0.02(-1.55%)
Sep 07, 2023
0.9600
1.020
0.9400
0.9650
6,093
-0.01(-1.08%)
Sep 06, 2023
0.9700
1.020
0.9200
0.9755
26,088
+0.03(+3.69%)
Sep 05, 2023
0.9400
1.000
0.9100
0.9408
24,361
-0.02(-2.00%)
Sep 01, 2023
1.000
1.000
0.9400
0.9600
7,221
-0.01(-0.52%)
Aug 31, 2023
0.9700
1.030
0.9650
0.9650
5,656
-0.02(-1.53%)
Aug 30, 2023
1.030
1.030
0.9500
0.9800
11,206
+0.00(+0.00%)
Aug 29, 2023
0.9200
1.030
0.9200
0.9800
30,191
+0.04(+4.26%)
Aug 28, 2023
0.9700
0.9700
0.9300
0.9400
18,030
+0.00(+0.00%)
Aug 25, 2023
0.9100
0.9900
0.9000
0.9400
28,077
+0.02(+2.73%)
Aug 24, 2023
0.9401
0.9995
0.9000
0.9150
30,019
-0.02(-2.66%)
Aug 23, 2023
0.9500
0.9698
0.9400
0.9400
6,454
+0.01(+1.08%)
Aug 22, 2023
0.9200
0.9679
0.9200
0.9300
21,903
+0.01(+1.09%)
Aug 21, 2023
0.9500
0.9550
0.9150
0.9200
13,390
-0.02(-2.13%)
Aug 18, 2023
0.9400
0.9679
0.9300
0.9400
21,238
+0.00(+0.00%)
Aug 17, 2023
0.9500
0.9800
0.9400
0.9400
9,430
-0.01(-0.84%)
Aug 16, 2023
0.9900
1.000
0.9400
0.9480
5,380
-0.05(-5.20%)
Aug 15, 2023
0.9259
1.000
0.8918
1.000
38,397
+0.08(+8.71%)
Aug 14, 2023
0.9300
0.9600
0.8900
0.9199
18,092
-0.01(-0.82%)
Aug 11, 2023
0.9500
0.9500
0.9000
0.9275
34,515
-0.01(-1.22%)
Aug 10, 2023
0.9030
0.9400
0.8825
0.9390
17,858
+0.05(+5.51%)
Aug 09, 2023
0.9200
0.9350
0.8900
0.8900
13,328
-0.02(-2.20%)
Aug 08, 2023
0.9000
0.9400
0.8825
0.9100
62,702
+0.01(+1.11%)
Aug 07, 2023
0.9400
0.9514
0.8946
0.9000
69,557
-0.02(-2.17%)
Aug 04, 2023
1.000
1.020
0.9200
0.9200
53,586
-0.02(-2.13%)
Aug 03, 2023
0.9600
1.020
0.9400
0.9400
36,340
-0.08(-7.84%)
Aug 02, 2023
0.9800
1.040
0.9700
1.020
13,795
+0.05(+5.15%)
Aug 01, 2023
0.9900
1.030
0.9700
0.9700
30,583
-0.01(-1.15%)
Jul 31, 2023
1.000
1.050
0.9800
0.9813
38,593
-0.04(-3.79%)
Jul 28, 2023
1.000
1.025
1.000
1.020
31,408
+0.01(+0.99%)
Jul 27, 2023
1.050
1.050
1.000
1.010
8,280
-0.03(-2.88%)
Jul 26, 2023
1.000
1.050
0.9900
1.040
8,949
+0.05(+5.05%)
Jul 25, 2023
1.010
1.050
0.9900
0.9900
60,893
-0.01(-1.00%)
Jul 24, 2023
0.9900
1.030
0.9900
1.000
32,047
+0.02(+2.04%)
Jul 21, 2023
0.9900
1.030
0.9700
0.9800
40,662
-0.03(-3.07%)
Jul 20, 2023
0.9940
1.030
0.9653
1.011
74,904
+0.03(+3.16%)
Jul 19, 2023
1.030
1.030
0.9614
0.9800
45,673
-0.05(-4.85%)
Jul 18, 2023
0.9500
1.030
0.9500
1.030
24,920
+0.07(+7.29%)
Jul 17, 2023
0.9999
0.9999
0.9600
0.9600
27,540
-0.01(-1.05%)
Jul 14, 2023
1.010
1.030
0.9500
0.9702
22,076
-0.06(-5.81%)
Jul 13, 2023
1.030
1.030
0.9800
1.030
18,148
+0.03(+3.00%)
Jul 12, 2023
1.000
1.030
0.9820
1.000
75,416
+0.00(+0.00%)
Jul 11, 2023
1.000
1.020
0.9701
1.000
42,017
+0.03(+2.56%)
Jul 10, 2023
0.9900
0.9900
0.9500
0.9750
34,337
-0.01(-0.51%)
Jul 07, 2023
0.9800
0.9800
0.9485
0.9800
31,172
+0.01(+1.14%)
Jul 06, 2023
0.9700
1.000
0.9485
0.9690
45,019
-0.01(-1.12%)
Jul 05, 2023
0.9500
1.000
0.9100
0.9800
30,214
+0.01(+1.03%)
Jul 03, 2023
0.9900
1.000
0.9510
0.9700
34,735
-0.03(-3.00%)
Jun 30, 2023
1.000
1.000
0.9798
1.000
35,014
-0.01(-0.99%)
Jun 29, 2023
0.9900
1.020
0.9800
1.010
20,051
+0.02(+2.02%)
Jun 28, 2023
0.9800
1.010
0.9700
0.9900
14,370
+0.01(+1.02%)
Jun 27, 2023
1.010
1.010
0.9700
0.9800
19,665
+0.00(+0.00%)
Jun 26, 2023
0.9800
1.020
0.9551
0.9800
74,676
-0.01(-1.01%)
Jun 23, 2023
1.010
1.037
0.9800
0.9900
60,883
+0.01(+0.92%)
Jun 22, 2023
1.000
1.028
0.9810
0.9810
32,280
-0.01(-0.91%)
Jun 21, 2023
1.000
1.030
0.9800
0.9900
93,880
-0.02(-2.46%)
Jun 20, 2023
1.030
1.040
1.000
1.015
34,525
+0.00(+0.50%)
Jun 16, 2023
1.060
1.090
1.010
1.010
55,010
-0.05(-4.72%)
Jun 15, 2023
1.100
1.100
1.010
1.060
37,243
+0.00(+0.00%)
Jun 14, 2023
1.095
1.146
1.060
1.060
20,226
-0.04(-3.64%)
Jun 13, 2023
1.120
1.140
1.080
1.100
79,569
+0.02(+1.85%)
Jun 12, 2023
1.040
1.090
1.010
1.080
25,363
+0.09(+8.76%)
Jun 09, 2023
1.010
1.050
0.9900
0.9930
39,170
-0.02(-1.68%)
Jun 08, 2023
1.020
1.030
0.9800
1.010
50,192
-0.01(-0.98%)
Jun 07, 2023
1.030
1.070
1.010
1.020
21,228
+0.00(+0.00%)
Jun 06, 2023
1.030
1.030
0.9900
1.020
28,437
-0.01(-0.97%)
Jun 05, 2023
1.010
1.060
0.9600
1.030
57,781
+0.01(+0.98%)
Jun 02, 2023
1.000
1.080
0.9900
1.020
29,461
+0.01(+0.99%)
Jun 01, 2023
1.080
1.080
1.000
1.010
33,186
-0.04(-3.81%)
May 31, 2023
1.070
1.090
0.9860
1.050
77,017
-0.01(-0.94%)
May 30, 2023
1.070
1.100
1.030
1.060
74,287
+0.00(+0.00%)
May 26, 2023
1.070
1.095
1.030
1.060
38,230
+0.01(+0.95%)
May 25, 2023
1.050
1.120
1.020
1.050
96,358
-0.03(-2.78%)
May 24, 2023
1.130
1.170
1.050
1.080
47,606
-0.05(-4.42%)
May 23, 2023
1.050
1.180
1.020
1.130
105,323
+0.11(+10.78%)
May 22, 2023
1.060
1.100
0.9510
1.020
142,743
-0.05(-4.67%)
May 19, 2023
0.9500
1.070
0.8960
1.070
88,018
+0.16(+17.17%)
May 18, 2023
0.9000
0.9500
0.8825
0.9132
6,653
-0.01(-0.74%)
May 17, 2023
0.9000
0.9500
0.8900
0.9200
39,022
+0.02(+2.11%)
May 16, 2023
0.9000
0.9500
0.9000
0.9010
8,218
-0.03(-3.12%)
May 15, 2023
0.9100
0.9300
0.8800
0.9300
17,634
+0.02(+2.75%)
May 12, 2023
0.8900
0.9236
0.8900
0.9051
22,766
+0.03(+2.85%)
May 11, 2023
0.8800
0.9800
0.8630
0.8800
115,498
+0.00(+0.00%)
May 10, 2023
0.8800
0.9500
0.8550
0.8800
233,389
+0.00(+0.00%)
May 09, 2023
0.8493
0.8964
0.8400
0.8800
60,647
+0.05(+6.02%)
May 08, 2023
0.8900
0.9500
0.8300
0.8300
72,624
-0.06(-6.74%)
May 05, 2023
0.8800
0.9922
0.8400
0.8900
81,262
+0.02(+2.24%)
May 04, 2023
0.9097
0.9600
0.8481
0.8705
81,719
-0.03(-3.01%)
May 03, 2023
0.9800
0.9800
0.8900
0.8975
87,166
-0.04(-4.62%)
May 02, 2023
0.9500
1.010
0.9400
0.9410
22,413
-0.01(-0.95%)
May 01, 2023
0.9800
1.050
0.9410
0.9500
20,052
-0.05(-4.52%)
Apr 28, 2023
1.000
1.150
0.9650
0.9950
23,407
-0.01(-0.50%)
Apr 27, 2023
0.9800
1.000
0.9460
1.000
31,775
+0.02(+2.27%)
Apr 26, 2023
1.040
1.040
0.9500
0.9778
37,776
-0.02(-2.22%)
Apr 25, 2023
1.020
1.020
0.9800
1.000
6,441
+0.00(+0.00%)
Apr 24, 2023
0.9900
1.100
0.9900
1.000
17,218
+0.01(+0.50%)
Apr 21, 2023
1.010
1.070
0.9910
0.9950
22,412
-0.02(-1.49%)
Apr 20, 2023
1.010
1.030
0.9900
1.010
56,777
-0.04(-3.81%)
Apr 19, 2023
1.050
1.110
1.010
1.050
21,886
-0.01(-0.94%)
Apr 18, 2023
1.070
1.070
1.030
1.060
7,766
-0.00(-0.47%)
Apr 17, 2023
1.040
1.090
1.000
1.065
37,604
+0.05(+5.45%)
Apr 14, 2023
1.010
1.050
1.000
1.010
45,116
-0.01(-0.98%)
Apr 13, 2023
1.040
1.100
1.000
1.020
545,757
-0.03(-2.86%)
Apr 12, 2023
1.000
1.050
0.9910
1.050
195,798
+0.06(+5.95%)
Apr 11, 2023
1.080
1.111
0.9900
0.9910
85,096
-0.13(-11.52%)
Apr 10, 2023
1.120
1.120
1.050
1.120
27,544
+0.04(+3.70%)
Apr 06, 2023
1.150
1.180
1.080
1.080
34,967
-0.07(-6.09%)
Apr 05, 2023
1.270
1.276
1.150
1.150
17,444
-0.15(-11.54%)
Apr 04, 2023
1.340
1.410
1.250
1.300
39,012
-0.07(-5.11%)
Apr 03, 2023
1.340
1.370
1.300
1.370
10,120
+0.06(+4.58%)
Mar 31, 2023
1.280
1.410
1.270
1.310
19,631
+0.01(+0.77%)
Mar 30, 2023
1.240
1.360
1.240
1.300
6,289
+0.06(+4.84%)
Mar 29, 2023
1.240
1.440
1.240
1.240
7,520
+0.01(+0.81%)
Mar 28, 2023
1.140
1.380
1.140
1.230
33,505
+0.06(+5.13%)
Mar 27, 2023
1.220
1.220
1.150
1.170
10,054
-0.08(-6.40%)
Mar 24, 2023
1.180
1.310
1.165
1.250
43,727
+0.01(+0.81%)
Mar 23, 2023
1.271
1.377
1.230
1.240
22,876
-0.06(-4.62%)
Mar 22, 2023
1.290
1.300
1.270
1.300
7,223
+0.01(+0.78%)
Mar 21, 2023
1.260
1.330
1.253
1.290
32,450
+0.02(+1.57%)
Mar 20, 2023
1.480
1.480
1.250
1.270
89,185
-0.17(-11.81%)
Mar 17, 2023
1.440
1.450
1.310
1.440
50,537
+0.00(+0.00%)
Mar 16, 2023
1.230
1.470
1.220
1.440
104,777
+0.23(+19.01%)
Mar 15, 2023
1.110
1.278
1.055
1.210
165,796
+0.05(+4.31%)
Mar 14, 2023
1.170
1.190
1.100
1.160
21,125
+0.06(+5.45%)
Mar 13, 2023
1.113
1.148
1.080
1.100
50,252
-0.06(-5.17%)
Mar 10, 2023
1.230
1.230
1.156
1.160
5,026
-0.08(-6.45%)
Mar 09, 2023
1.270
1.310
1.210
1.240
42,601
-0.03(-2.36%)
Mar 08, 2023
1.400
1.430
1.250
1.270
66,497
-0.13(-9.29%)
Mar 07, 2023
1.260
1.430
1.190
1.400
53,905
+0.12(+9.37%)
Mar 06, 2023
1.240
1.280
1.190
1.280
56,549
+0.04(+3.23%)
Mar 03, 2023
1.170
1.260
1.030
1.240
143,101
+0.07(+5.98%)
Mar 02, 2023
1.120
1.380
1.010
1.170
129,945
+0.09(+8.33%)
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.