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
Lumos Pharma Inc
(NQ:
LUMO
)
2.310
UNCHANGED
Streaming Delayed Price
Updated: 3:36 PM EDT, May 29, 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
3.000
3.050
2.910
3.050
7,158
+0.00(+0.00%)
Feb 28, 2024
3.034
3.050
2.947
3.050
20,045
+0.01(+0.33%)
Feb 27, 2024
3.040
3.050
3.030
3.040
30,681
+0.00(+0.00%)
Feb 26, 2024
2.920
3.050
2.820
3.040
53,869
+0.04(+1.33%)
Feb 23, 2024
2.910
3.029
2.890
3.000
7,999
-0.02(-0.66%)
Feb 22, 2024
2.917
3.035
2.910
3.020
7,194
+0.06(+2.20%)
Feb 21, 2024
2.955
3.000
2.955
2.955
5,581
-0.09(-3.11%)
Feb 20, 2024
2.920
3.050
2.920
3.050
18,597
+0.09(+3.04%)
Feb 16, 2024
3.010
3.060
2.910
2.960
20,028
-0.09(-2.95%)
Feb 15, 2024
3.020
3.120
3.010
3.050
23,008
+0.00(+0.00%)
Feb 14, 2024
3.100
3.100
2.980
3.050
9,929
+0.02(+0.83%)
Feb 13, 2024
3.230
3.230
2.990
3.025
7,376
-0.12(-3.97%)
Feb 12, 2024
3.000
3.303
2.950
3.150
46,129
+0.16(+5.35%)
Feb 09, 2024
3.050
3.050
2.940
2.990
20,377
-0.04(-1.32%)
Feb 08, 2024
3.050
3.090
2.948
3.030
10,655
-0.02(-0.66%)
Feb 07, 2024
3.090
3.090
3.000
3.050
20,861
+0.04(+1.33%)
Feb 06, 2024
3.050
3.100
2.963
3.010
11,069
-0.09(-2.90%)
Feb 05, 2024
3.000
3.100
2.940
3.100
39,732
+0.11(+3.68%)
Feb 02, 2024
3.050
3.072
2.920
2.990
29,882
-0.02(-0.66%)
Feb 01, 2024
2.920
3.052
2.850
3.010
30,012
+0.19(+6.74%)
Jan 31, 2024
2.780
2.910
2.780
2.820
10,539
-0.04(-1.40%)
Jan 30, 2024
2.800
2.900
2.680
2.860
30,565
+0.03(+1.06%)
Jan 29, 2024
2.890
2.900
2.830
2.830
5,453
-0.04(-1.57%)
Jan 26, 2024
2.830
2.900
2.790
2.875
13,579
+0.04(+1.23%)
Jan 25, 2024
2.730
2.850
2.720
2.840
14,816
+0.05(+1.79%)
Jan 24, 2024
2.840
2.970
2.790
2.790
14,615
-0.08(-2.79%)
Jan 23, 2024
2.920
2.968
2.810
2.870
19,930
-0.10(-3.37%)
Jan 22, 2024
2.860
3.080
2.860
2.970
2,873
+0.08(+2.77%)
Jan 19, 2024
2.916
2.981
2.840
2.890
20,330
-0.05(-1.70%)
Jan 18, 2024
3.060
3.070
2.920
2.940
21,167
-0.15(-4.85%)
Jan 17, 2024
3.250
3.250
2.800
3.090
26,208
+0.33(+11.96%)
Jan 16, 2024
2.974
3.100
2.680
2.760
74,019
-0.22(-7.38%)
Jan 12, 2024
2.950
3.125
2.950
2.980
20,010
-0.01(-0.33%)
Jan 11, 2024
3.060
3.100
2.960
2.990
69,266
-0.09(-2.92%)
Jan 10, 2024
3.080
3.091
3.040
3.080
10,566
+0.02(+0.65%)
Jan 09, 2024
3.100
3.150
3.020
3.060
22,237
+0.02(+0.66%)
Jan 08, 2024
3.200
3.200
3.040
3.040
23,333
-0.16(-5.00%)
Jan 05, 2024
3.060
3.200
3.042
3.200
10,375
+0.07(+2.24%)
Jan 04, 2024
3.070
3.200
3.065
3.130
9,853
+0.07(+2.29%)
Jan 03, 2024
3.160
3.220
3.004
3.060
23,011
-0.16(-4.97%)
Jan 02, 2024
3.180
3.220
3.159
3.220
6,777
+0.04(+1.26%)
Dec 29, 2023
3.160
3.184
3.060
3.180
18,856
+0.02(+0.63%)
Dec 28, 2023
3.050
3.160
3.050
3.160
9,812
+0.06(+1.94%)
Dec 27, 2023
3.040
3.100
3.040
3.100
5,094
+0.06(+1.97%)
Dec 26, 2023
3.030
3.100
2.991
3.040
15,951
+0.00(+0.00%)
Dec 22, 2023
2.960
3.050
2.960
3.040
10,785
-0.01(-0.32%)
Dec 21, 2023
2.990
3.050
2.950
3.050
2,733
+0.04(+1.33%)
Dec 20, 2023
3.000
3.090
2.940
3.010
22,269
-0.04(-1.31%)
Dec 19, 2023
3.030
3.100
3.010
3.050
26,408
+0.00(+0.00%)
Dec 18, 2023
2.800
3.100
2.800
3.050
43,127
+0.20(+7.02%)
Dec 15, 2023
2.750
2.900
2.740
2.850
33,222
+0.00(+0.00%)
Dec 14, 2023
2.760
2.950
2.760
2.850
32,243
+0.04(+1.42%)
Dec 13, 2023
2.830
2.930
2.790
2.810
30,962
-0.05(-1.75%)
Dec 12, 2023
2.960
2.990
2.850
2.860
27,228
-0.06(-2.05%)
Dec 11, 2023
2.910
2.950
2.865
2.920
13,738
+0.05(+1.74%)
Dec 08, 2023
2.850
3.030
2.850
2.870
18,862
-0.04(-1.37%)
Dec 07, 2023
3.130
3.130
2.800
2.910
48,991
-0.15(-4.90%)
Dec 06, 2023
3.100
3.170
3.021
3.060
43,200
-0.09(-2.86%)
Dec 05, 2023
3.010
3.150
3.010
3.150
29,062
+0.05(+1.61%)
Dec 04, 2023
2.960
3.110
2.960
3.100
32,210
+0.06(+1.97%)
Dec 01, 2023
2.790
3.100
2.780
3.040
68,471
+0.18(+6.29%)
Nov 30, 2023
2.930
3.084
2.800
2.860
33,346
-0.16(-5.30%)
Nov 29, 2023
2.970
3.100
2.970
3.020
11,144
+0.01(+0.33%)
Nov 28, 2023
3.100
3.100
2.940
3.010
31,757
-0.08(-2.59%)
Nov 27, 2023
3.090
3.200
3.040
3.090
34,616
+0.07(+2.32%)
Nov 24, 2023
3.100
3.100
2.980
3.020
25,346
-0.06(-1.95%)
Nov 22, 2023
3.000
3.140
2.910
3.080
12,096
+0.03(+0.98%)
Nov 21, 2023
2.960
3.138
2.950
3.050
68,612
-0.01(-0.33%)
Nov 20, 2023
2.930
3.100
2.910
3.060
27,231
+0.00(+0.00%)
Nov 17, 2023
2.990
3.100
2.920
3.060
28,590
+0.06(+2.00%)
Nov 16, 2023
3.030
3.050
2.860
3.000
61,780
-0.08(-2.60%)
Nov 15, 2023
3.070
3.138
3.000
3.080
47,690
-0.06(-1.91%)
Nov 14, 2023
3.050
3.200
3.000
3.140
82,330
+0.04(+1.29%)
Nov 13, 2023
2.900
3.240
2.890
3.100
67,562
+0.20(+6.90%)
Nov 10, 2023
3.050
3.185
2.870
2.900
112,515
-0.44(-13.17%)
Nov 09, 2023
3.860
4.000
3.160
3.340
377,775
-0.69(-17.12%)
Nov 08, 2023
4.450
4.550
3.750
4.030
4,174,549
+0.39(+10.71%)
Nov 07, 2023
3.360
3.925
3.360
3.640
2,097,260
+0.14(+4.00%)
Nov 06, 2023
3.460
3.610
3.162
3.500
11,554
+0.01(+0.29%)
Nov 03, 2023
3.600
3.660
3.300
3.490
22,824
-0.11(-3.06%)
Nov 02, 2023
3.600
3.630
3.580
3.600
6,429
+0.00(+0.00%)
Nov 01, 2023
3.600
3.680
3.580
3.600
11,672
-0.10(-2.70%)
Oct 31, 2023
3.550
3.700
3.550
3.700
1,671
+0.07(+1.93%)
Oct 30, 2023
3.819
3.819
3.617
3.630
10,468
-0.14(-3.71%)
Oct 27, 2023
3.540
3.770
3.540
3.770
5,933
+0.14(+3.86%)
Oct 26, 2023
3.840
3.840
3.510
3.630
11,651
-0.36(-9.02%)
Oct 25, 2023
4.100
4.096
3.871
3.990
2,165
-0.01(-0.25%)
Oct 24, 2023
3.990
4.150
3.964
4.000
2,690
+0.23(+6.10%)
Oct 23, 2023
3.710
4.090
3.700
3.770
27,853
+0.13(+3.57%)
Oct 20, 2023
4.050
4.110
3.610
3.640
33,412
-0.41(-10.12%)
Oct 19, 2023
4.110
4.150
4.050
4.050
9,294
-0.15(-3.57%)
Oct 18, 2023
4.240
4.300
4.200
4.200
7,537
+0.02(+0.48%)
Oct 17, 2023
4.350
4.375
4.170
4.180
18,110
-0.09(-2.11%)
Oct 16, 2023
4.310
4.390
4.200
4.270
12,381
+0.11(+2.64%)
Oct 13, 2023
4.062
4.280
4.062
4.160
12,376
-0.07(-1.65%)
Oct 12, 2023
4.360
4.365
4.000
4.230
10,445
-0.03(-0.70%)
Oct 11, 2023
4.290
4.330
4.040
4.260
13,722
+0.22(+5.45%)
Oct 10, 2023
4.100
4.210
4.040
4.040
3,272
+0.03(+0.75%)
Oct 09, 2023
4.090
4.250
3.890
4.010
21,748
+0.03(+0.75%)
Oct 06, 2023
4.060
4.150
3.890
3.980
15,095
-0.11(-2.69%)
Oct 05, 2023
4.380
4.380
3.960
4.090
35,420
-0.08(-1.92%)
Oct 04, 2023
3.610
4.540
3.610
4.170
53,966
+0.58(+16.16%)
Oct 03, 2023
3.440
3.590
3.339
3.590
7,647
+0.11(+3.16%)
Oct 02, 2023
3.410
3.510
3.300
3.480
29,471
+0.18(+5.45%)
Sep 29, 2023
3.570
3.570
3.280
3.300
14,882
-0.17(-4.90%)
Sep 28, 2023
2.890
3.570
2.890
3.470
31,766
+0.59(+20.49%)
Sep 27, 2023
2.710
2.930
2.710
2.880
10,299
+0.10(+3.60%)
Sep 26, 2023
2.810
2.860
2.710
2.780
5,803
-0.03(-1.07%)
Sep 25, 2023
2.724
2.810
2.770
2.810
2,130
-0.12(-4.10%)
Sep 22, 2023
2.979
2.979
2.867
2.930
3,012
+0.14(+5.02%)
Sep 21, 2023
2.900
2.900
2.700
2.790
26,044
-0.11(-3.79%)
Sep 20, 2023
3.000
3.045
2.770
2.900
19,438
-0.10(-3.17%)
Sep 19, 2023
3.125
3.125
2.995
2.995
8,675
-0.15(-4.92%)
Sep 18, 2023
3.240
3.266
3.090
3.150
25,227
-0.09(-2.78%)
Sep 15, 2023
3.250
3.320
3.240
3.240
17,071
-0.03(-0.92%)
Sep 14, 2023
3.360
3.360
3.270
3.270
6,966
+0.01(+0.31%)
Sep 13, 2023
3.268
3.365
3.260
3.260
10,096
+0.00(+0.00%)
Sep 12, 2023
3.300
3.350
3.260
3.260
3,572
+0.00(+0.00%)
Sep 11, 2023
3.280
3.330
3.240
3.260
2,916
-0.05(-1.51%)
Sep 08, 2023
3.370
3.390
3.240
3.310
7,981
-0.06(-1.63%)
Sep 07, 2023
3.390
3.580
3.220
3.365
62,972
-0.01(-0.44%)
Sep 06, 2023
3.020
3.380
3.020
3.380
89,377
+0.26(+8.33%)
Sep 05, 2023
2.940
3.140
2.885
3.120
11,181
+0.11(+3.65%)
Sep 01, 2023
2.950
3.170
2.740
3.010
21,172
-0.01(-0.33%)
Aug 31, 2023
2.805
3.020
2.805
3.020
14,825
+0.26(+9.59%)
Aug 30, 2023
2.880
2.890
2.756
2.756
1,733
-0.05(-1.93%)
Aug 29, 2023
2.770
2.810
2.752
2.810
941
+0.04(+1.44%)
Aug 28, 2023
3.020
3.020
2.770
2.770
2,779
-0.23(-7.67%)
Aug 25, 2023
2.830
3.000
2.830
3.000
710
-0.03(-0.99%)
Aug 24, 2023
3.080
3.150
2.830
3.030
4,982
-0.08(-2.57%)
Aug 23, 2023
3.020
3.260
2.990
3.110
3,704
+0.14(+4.71%)
Aug 22, 2023
2.740
2.970
2.740
2.970
13,692
+0.21(+7.61%)
Aug 21, 2023
2.660
2.880
2.660
2.760
7,770
+0.03(+1.10%)
Aug 18, 2023
2.710
2.910
2.710
2.730
24,860
+0.10(+3.80%)
Aug 17, 2023
2.890
2.930
2.630
2.630
31,711
-0.20(-7.07%)
Aug 16, 2023
2.930
2.950
2.720
2.830
32,963
-0.12(-4.07%)
Aug 15, 2023
3.000
3.100
2.940
2.950
13,059
+0.01(+0.34%)
Aug 14, 2023
2.980
3.264
2.920
2.940
18,741
+0.02(+0.68%)
Aug 11, 2023
2.890
3.018
2.890
2.920
5,161
+0.09(+3.18%)
Aug 10, 2023
2.980
2.995
2.800
2.830
40,408
-0.17(-5.77%)
Aug 09, 2023
3.190
3.190
2.990
3.003
26,794
-0.19(-5.85%)
Aug 08, 2023
3.130
3.190
3.120
3.190
45,278
+0.07(+2.24%)
Aug 07, 2023
3.150
3.290
3.120
3.120
19,959
-0.03(-0.95%)
Aug 04, 2023
3.290
3.350
3.150
3.150
20,945
-0.04(-1.25%)
Aug 03, 2023
3.380
3.380
3.190
3.190
2,627
-0.09(-2.74%)
Aug 02, 2023
3.270
3.440
3.190
3.280
15,511
+0.00(+0.00%)
Aug 01, 2023
3.400
3.429
3.250
3.280
10,621
-0.10(-2.96%)
Jul 31, 2023
3.300
3.380
3.190
3.380
20,677
+0.01(+0.28%)
Jul 28, 2023
3.260
3.370
3.120
3.370
12,076
+0.03(+0.91%)
Jul 27, 2023
3.170
3.350
3.156
3.340
24,433
+0.09(+2.77%)
Jul 26, 2023
3.299
3.299
3.090
3.250
21,119
+0.07(+2.20%)
Jul 25, 2023
3.310
3.380
3.140
3.180
9,675
-0.09(-2.75%)
Jul 24, 2023
3.310
3.310
3.095
3.270
18,911
+0.05(+1.55%)
Jul 21, 2023
3.370
3.370
3.126
3.220
27,608
-0.27(-7.74%)
Jul 20, 2023
3.230
3.490
3.188
3.490
35,658
+0.29(+9.06%)
Jul 19, 2023
3.199
3.400
3.160
3.200
16,222
+0.00(+0.00%)
Jul 18, 2023
3.180
3.300
3.100
3.200
10,963
+0.01(+0.31%)
Jul 17, 2023
3.320
3.340
3.160
3.190
18,290
-0.03(-0.93%)
Jul 14, 2023
3.180
3.540
3.180
3.220
18,620
-0.06(-1.83%)
Jul 13, 2023
3.360
3.370
3.210
3.280
25,733
-0.12(-3.53%)
Jul 12, 2023
3.190
3.430
3.190
3.400
12,003
+0.20(+6.25%)
Jul 11, 2023
3.410
3.590
3.180
3.200
20,441
-0.18(-5.33%)
Jul 10, 2023
3.420
3.530
3.280
3.380
22,856
-0.08(-2.31%)
Jul 07, 2023
3.290
3.460
3.160
3.460
17,195
+0.26(+8.12%)
Jul 06, 2023
3.280
3.340
3.200
3.200
4,461
+0.03(+0.95%)
Jul 05, 2023
3.310
3.440
3.160
3.170
33,032
-0.01(-0.35%)
Jul 03, 2023
3.420
3.420
3.150
3.181
34,965
-0.12(-3.60%)
Jun 30, 2023
3.440
3.515
3.200
3.300
37,592
-0.24(-6.78%)
Jun 29, 2023
3.720
3.770
3.200
3.540
70,447
-0.37(-9.46%)
Jun 28, 2023
4.040
4.040
3.850
3.910
13,539
-0.03(-0.89%)
Jun 27, 2023
3.755
3.945
3.755
3.945
8,418
-0.01(-0.25%)
Jun 26, 2023
3.770
4.035
3.640
3.955
6,965
+0.20(+5.19%)
Jun 23, 2023
4.020
4.085
3.740
3.760
23,362
-0.26(-6.47%)
Jun 22, 2023
4.190
4.190
3.720
4.020
20,817
-0.06(-1.47%)
Jun 21, 2023
4.130
4.300
3.940
4.080
35,567
-0.16(-3.77%)
Jun 20, 2023
4.400
4.400
3.880
4.240
69,064
-0.14(-3.20%)
Jun 16, 2023
3.610
4.520
3.610
4.380
81,164
+0.68(+18.38%)
Jun 15, 2023
3.540
3.810
3.530
3.700
10,048
+0.15(+4.23%)
May 08, 2023
3.547
3.605
3.500
3.550
9,032
+0.00(+0.00%)
May 05, 2023
3.520
3.585
3.410
3.550
5,468
-0.05(-1.39%)
May 04, 2023
3.490
3.650
3.380
3.600
8,555
+0.30(+9.09%)
May 03, 2023
3.230
3.435
3.230
3.300
13,652
+0.10(+3.12%)
May 02, 2023
3.130
3.329
3.040
3.200
19,182
+0.18(+5.96%)
May 01, 2023
3.116
3.220
3.020
3.020
24,032
+0.01(+0.33%)
Apr 28, 2023
3.010
3.225
3.010
3.010
18,343
-0.04(-1.31%)
Apr 27, 2023
3.290
3.350
3.050
3.050
14,718
-0.10(-3.02%)
Apr 26, 2023
3.120
3.261
3.120
3.145
8,568
-0.12(-3.82%)
Apr 25, 2023
3.210
3.390
3.200
3.270
7,782
+0.08(+2.51%)
Apr 24, 2023
3.140
3.258
3.120
3.190
5,828
-0.01(-0.45%)
Apr 21, 2023
3.370
3.380
3.020
3.204
15,242
+0.14(+4.72%)
Apr 20, 2023
3.160
3.160
3.026
3.060
10,086
-0.01(-0.33%)
Apr 19, 2023
3.450
3.450
3.030
3.070
34,170
-0.19(-5.83%)
Apr 18, 2023
3.270
3.450
3.260
3.260
3,836
-0.11(-3.26%)
Apr 17, 2023
3.260
3.460
3.260
3.370
6,025
-0.01(-0.30%)
Apr 14, 2023
3.400
3.440
3.250
3.380
9,158
-0.05(-1.56%)
Apr 13, 2023
3.350
3.480
3.350
3.433
6,880
-0.03(-0.77%)
Apr 12, 2023
3.410
3.510
3.410
3.460
1,329
+0.06(+1.76%)
Apr 11, 2023
3.352
3.502
3.352
3.400
4,291
+0.12(+3.66%)
Apr 10, 2023
3.780
3.780
3.280
3.280
6,489
+0.01(+0.31%)
Apr 06, 2023
3.230
3.350
3.230
3.270
6,066
-0.10(-3.03%)
Apr 05, 2023
3.220
3.372
3.220
3.372
1,364
+0.11(+3.44%)
Apr 04, 2023
3.300
3.360
3.260
3.260
3,802
-0.12(-3.55%)
Apr 03, 2023
3.390
3.400
3.370
3.380
7,468
+0.07(+2.11%)
Mar 31, 2023
3.370
3.400
3.310
3.310
4,833
-0.04(-1.05%)
Mar 30, 2023
3.250
3.400
3.250
3.345
6,495
+0.14(+4.21%)
Mar 29, 2023
3.210
3.400
3.210
3.210
9,249
-0.04(-1.23%)
Mar 28, 2023
3.285
3.285
3.250
3.250
714
-0.00(-0.00%)
Mar 27, 2023
3.570
3.570
3.250
3.250
2,147
-0.07(-2.11%)
Mar 23, 2023
3.320
269
-0.02(-0.60%)
Mar 22, 2023
3.340
3.340
3.340
3.340
251
+0.11(+3.41%)
Mar 21, 2023
3.235
3.302
3.230
3.230
5,814
+0.07(+2.22%)
Mar 20, 2023
3.470
3.520
3.150
3.160
21,171
-0.41(-11.48%)
Mar 17, 2023
3.590
3.632
3.520
3.570
2,949
+0.10(+2.88%)
Mar 16, 2023
3.480
3.500
3.430
3.470
6,374
+0.04(+1.17%)
Mar 15, 2023
3.440
3.450
3.371
3.430
7,971
+0.10(+3.00%)
Mar 14, 2023
3.270
3.475
3.270
3.330
16,572
-0.01(-0.33%)
Mar 13, 2023
3.180
3.480
3.180
3.341
3,070
+0.14(+4.40%)
Mar 10, 2023
3.520
3.520
3.200
3.200
24,080
-0.39(-10.86%)
Mar 09, 2023
3.600
3.705
3.549
3.590
34,093
-0.04(-1.10%)
Mar 08, 2023
3.525
3.745
3.400
3.630
22,727
-0.06(-1.63%)
Mar 07, 2023
3.580
3.723
3.541
3.690
28,719
-0.01(-0.27%)
Mar 06, 2023
3.580
3.798
3.500
3.700
33,980
+0.21(+6.02%)
Mar 03, 2023
3.430
3.550
3.370
3.490
9,316
+0.13(+3.87%)
Mar 02, 2023
3.420
3.470
3.300
3.360
13,744
-0.10(-2.89%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Pleasanton
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Photography by
Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.