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
Rani Therapeutics Holdings Inc Cl A
(NQ:
RANI
)
4.170
+0.170 (+4.25%)
Streaming Delayed Price
Updated: 11:12 AM EDT, Jun 13, 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
3.450
3.800
3.380
3.740
47,777
+0.31(+9.04%)
Feb 28, 2024
3.430
3.460
3.359
3.430
217,764
+0.01(+0.29%)
Feb 27, 2024
3.500
3.500
3.370
3.420
65,148
-0.03(-0.87%)
Feb 26, 2024
3.430
3.590
3.236
3.450
43,609
+0.14(+4.23%)
Feb 23, 2024
3.170
3.520
3.168
3.310
29,255
+0.05(+1.53%)
Feb 22, 2024
3.350
3.415
3.200
3.260
46,499
-0.01(-0.31%)
Feb 21, 2024
3.300
3.380
3.200
3.270
42,682
-0.01(-0.30%)
Feb 20, 2024
3.420
3.448
3.260
3.280
40,168
-0.15(-4.37%)
Feb 16, 2024
3.410
3.480
3.310
3.430
29,629
+0.03(+0.88%)
Feb 15, 2024
3.310
3.500
3.260
3.400
39,002
+0.07(+2.26%)
Feb 14, 2024
3.460
3.460
3.130
3.325
41,858
-0.06(-1.92%)
Feb 13, 2024
3.570
3.670
3.201
3.390
105,958
-0.18(-5.04%)
Feb 12, 2024
3.800
3.800
3.570
3.570
59,812
-0.22(-5.80%)
Feb 09, 2024
3.800
3.800
3.703
3.790
39,901
-0.00(-0.13%)
Feb 08, 2024
3.780
3.815
3.700
3.795
70,904
+0.00(+0.13%)
Feb 07, 2024
3.800
3.950
3.650
3.790
201,044
+0.03(+0.80%)
Feb 06, 2024
3.800
3.800
3.700
3.760
170,113
+0.07(+1.90%)
Feb 05, 2024
3.510
3.750
3.350
3.690
180,779
+0.20(+5.73%)
Feb 02, 2024
3.430
3.550
3.360
3.490
26,656
+0.04(+1.16%)
Feb 01, 2024
3.500
3.550
3.400
3.450
47,562
-0.01(-0.29%)
Jan 31, 2024
3.460
3.640
3.380
3.460
28,541
+0.01(+0.29%)
Jan 30, 2024
3.550
3.640
3.450
3.450
88,376
-0.14(-3.90%)
Jan 29, 2024
3.580
3.620
3.520
3.590
30,817
+0.01(+0.28%)
Jan 26, 2024
3.620
3.650
3.520
3.580
35,683
-0.08(-2.19%)
Jan 25, 2024
3.790
3.790
3.600
3.660
129,011
-0.13(-3.43%)
Jan 24, 2024
3.690
3.800
3.671
3.790
139,818
+0.12(+3.27%)
Jan 23, 2024
3.480
3.680
3.440
3.670
51,054
+0.23(+6.69%)
Jan 22, 2024
3.500
3.600
3.305
3.440
63,970
-0.01(-0.29%)
Jan 19, 2024
3.500
3.580
3.370
3.450
36,873
-0.03(-0.86%)
Jan 18, 2024
3.370
3.720
3.345
3.480
104,656
+0.09(+2.65%)
Jan 17, 2024
3.540
3.570
3.310
3.390
40,230
-0.10(-2.87%)
Jan 16, 2024
3.540
3.780
3.430
3.490
231,549
+0.09(+2.65%)
Jan 12, 2024
3.250
3.420
3.250
3.400
49,417
+0.09(+2.72%)
Jan 11, 2024
3.310
3.350
3.250
3.310
33,959
+0.02(+0.61%)
Jan 10, 2024
3.140
3.320
3.070
3.290
87,106
+0.15(+4.78%)
Jan 09, 2024
2.960
3.180
2.960
3.140
40,707
+0.14(+4.67%)
Jan 08, 2024
3.070
3.070
2.820
3.000
83,652
+0.02(+0.67%)
Jan 05, 2024
3.140
3.245
2.930
2.980
73,886
-0.16(-5.10%)
Jan 04, 2024
3.300
3.460
3.120
3.140
212,431
-0.03(-0.95%)
Jan 03, 2024
3.350
3.394
3.090
3.170
87,377
-0.20(-5.93%)
Jan 02, 2024
3.320
3.520
3.250
3.370
90,631
+0.05(+1.51%)
Dec 29, 2023
3.340
3.490
3.280
3.320
57,574
-0.03(-0.90%)
Dec 28, 2023
3.300
3.530
3.300
3.350
73,111
-0.02(-0.59%)
Dec 27, 2023
3.420
3.471
3.260
3.370
39,031
+0.07(+2.12%)
Dec 26, 2023
3.450
3.478
3.200
3.300
69,218
-0.09(-2.65%)
Dec 22, 2023
3.170
3.540
3.141
3.390
110,240
+0.25(+7.96%)
Dec 21, 2023
3.150
3.190
3.080
3.140
37,709
+0.02(+0.64%)
Dec 20, 2023
3.120
3.300
2.990
3.120
109,856
+0.02(+0.65%)
Dec 19, 2023
2.890
3.423
2.890
3.100
168,538
+0.25(+8.77%)
Dec 18, 2023
2.760
2.918
2.760
2.850
52,935
+0.01(+0.35%)
Dec 15, 2023
2.970
3.060
2.760
2.840
108,422
-0.11(-3.73%)
Dec 14, 2023
3.120
3.240
2.630
2.950
180,045
-0.04(-1.34%)
Dec 13, 2023
3.500
3.500
2.550
2.990
369,242
-0.44(-12.83%)
Dec 12, 2023
3.770
3.805
3.280
3.430
190,430
-0.24(-6.54%)
Dec 11, 2023
3.150
4.060
3.020
3.670
544,571
+0.53(+16.88%)
Dec 08, 2023
2.750
3.630
2.634
3.140
513,974
+0.53(+20.31%)
Dec 07, 2023
2.590
2.700
2.400
2.610
75,270
+0.09(+3.57%)
Dec 06, 2023
2.310
2.590
2.190
2.520
108,341
+0.25(+11.01%)
Dec 05, 2023
2.500
2.510
2.240
2.270
52,628
-0.26(-10.28%)
Dec 04, 2023
2.440
2.610
2.400
2.530
199,397
+0.09(+3.69%)
Dec 01, 2023
1.970
2.450
1.970
2.440
250,972
+0.46(+23.23%)
Nov 30, 2023
1.970
2.020
1.900
1.980
62,740
+0.03(+1.54%)
Nov 29, 2023
1.940
2.059
1.940
1.950
78,907
-0.05(-2.50%)
Nov 28, 2023
2.000
2.060
1.920
2.000
43,495
+0.02(+1.01%)
Nov 27, 2023
2.000
2.020
1.970
1.980
45,632
-0.03(-1.49%)
Nov 24, 2023
2.000
2.050
1.980
2.010
18,634
+0.00(+0.00%)
Nov 22, 2023
2.030
2.200
2.000
2.010
60,834
-0.01(-0.50%)
Nov 21, 2023
2.000
2.050
2.000
2.020
58,160
+0.02(+1.00%)
Nov 20, 2023
2.000
2.030
1.972
2.000
32,467
-0.01(-0.50%)
Nov 17, 2023
1.990
2.200
1.985
2.010
184,859
+0.03(+1.52%)
Nov 16, 2023
2.000
2.010
1.950
1.980
30,587
-0.01(-0.50%)
Nov 15, 2023
1.980
2.080
1.961
1.990
88,207
+0.01(+0.76%)
Nov 14, 2023
1.920
1.990
1.920
1.975
30,099
+0.03(+1.28%)
Nov 13, 2023
1.950
1.950
1.920
1.950
12,608
-0.03(-1.52%)
Nov 10, 2023
1.970
2.010
1.930
1.980
55,645
+0.06(+3.13%)
Nov 09, 2023
1.940
1.990
1.910
1.920
41,731
-0.06(-3.03%)
Nov 08, 2023
2.100
2.100
1.920
1.980
60,027
+0.00(+0.00%)
Nov 07, 2023
1.940
2.010
1.935
1.980
40,937
+0.04(+2.06%)
Nov 06, 2023
1.990
2.020
1.870
1.940
64,937
-0.02(-1.02%)
Nov 03, 2023
1.900
1.990
1.900
1.960
35,457
+0.06(+3.16%)
Nov 02, 2023
1.970
1.965
1.820
1.900
47,956
-0.01(-0.52%)
Nov 01, 2023
1.960
1.960
1.900
1.910
38,412
-0.05(-2.55%)
Oct 31, 2023
1.960
2.000
1.950
1.960
20,960
+0.00(+0.00%)
Oct 30, 2023
1.990
2.040
1.950
1.960
23,065
+0.00(+0.26%)
Oct 27, 2023
1.990
1.990
1.950
1.955
9,552
-0.03(-1.76%)
Oct 26, 2023
1.980
2.010
1.920
1.990
20,479
+0.01(+0.51%)
Oct 25, 2023
2.000
2.020
1.900
1.980
28,998
-0.02(-1.00%)
Oct 24, 2023
1.990
2.020
1.920
2.000
27,730
+0.04(+2.04%)
Oct 23, 2023
1.960
2.010
1.950
1.960
28,946
-0.03(-1.51%)
Oct 20, 2023
2.230
2.230
1.950
1.990
71,780
-0.03(-1.49%)
Oct 19, 2023
2.000
2.225
1.980
2.020
55,055
+0.01(+0.50%)
Oct 18, 2023
2.000
2.240
2.000
2.010
101,532
-0.05(-2.43%)
Oct 17, 2023
2.100
2.350
2.000
2.060
155,474
-0.14(-6.36%)
Oct 16, 2023
1.990
2.750
1.995
2.200
414,942
+0.22(+11.11%)
Oct 13, 2023
2.000
2.030
1.980
1.980
21,918
-0.01(-0.50%)
Oct 12, 2023
1.960
2.040
1.940
1.990
87,566
+0.03(+1.53%)
Oct 11, 2023
2.000
2.237
1.900
1.960
104,317
-0.12(-5.77%)
Oct 10, 2023
1.990
2.090
1.965
2.080
111,325
+0.23(+12.43%)
Oct 09, 2023
2.000
2.048
1.850
1.850
16,621
-0.14(-7.04%)
Oct 06, 2023
2.000
2.029
1.960
1.990
24,479
+0.00(+0.00%)
Oct 05, 2023
1.960
2.030
1.950
1.990
38,674
+0.02(+1.02%)
Oct 04, 2023
1.930
2.060
1.910
1.970
23,751
+0.01(+0.51%)
Oct 03, 2023
2.000
2.030
1.890
1.960
64,160
-0.10(-4.85%)
Oct 02, 2023
2.250
2.250
2.050
2.060
69,341
-0.11(-5.29%)
Sep 29, 2023
2.510
2.780
2.070
2.175
205,336
-0.48(-17.92%)
Sep 28, 2023
2.750
2.817
2.650
2.650
42,341
-0.15(-5.36%)
Sep 27, 2023
2.930
3.150
2.780
2.800
68,573
-0.15(-5.08%)
Sep 26, 2023
2.900
2.950
2.760
2.950
31,511
+0.19(+6.88%)
Sep 25, 2023
2.820
2.820
2.750
2.760
23,265
-0.02(-0.72%)
Sep 22, 2023
2.860
2.980
2.760
2.780
17,485
-0.18(-6.08%)
Sep 21, 2023
3.140
3.140
2.693
2.960
26,650
+0.19(+6.86%)
Sep 20, 2023
2.950
3.000
2.722
2.770
33,521
-0.18(-6.10%)
Sep 19, 2023
2.800
2.990
2.617
2.950
30,494
+0.24(+8.86%)
Sep 18, 2023
2.780
2.900
2.555
2.710
99,957
-0.03(-1.09%)
Sep 15, 2023
2.900
3.000
2.610
2.740
68,371
-0.18(-6.16%)
Sep 14, 2023
3.020
3.180
2.870
2.920
66,540
-0.13(-4.26%)
Sep 13, 2023
3.120
3.330
3.015
3.050
128,916
-0.03(-0.97%)
Sep 12, 2023
3.400
3.570
3.060
3.080
53,520
-0.37(-10.72%)
Sep 11, 2023
3.630
3.730
3.450
3.450
61,955
-0.27(-7.26%)
Sep 08, 2023
3.750
3.830
3.600
3.720
36,090
-0.03(-0.80%)
Sep 07, 2023
3.880
3.890
3.720
3.750
23,305
-0.15(-3.85%)
Sep 06, 2023
3.950
3.950
3.750
3.900
27,340
-0.02(-0.51%)
Sep 05, 2023
4.220
4.370
3.920
3.920
68,851
+0.12(+3.16%)
Sep 01, 2023
3.820
3.880
3.800
3.800
4,986
+0.00(+0.00%)
Aug 31, 2023
3.800
3.890
3.789
3.800
6,125
-0.05(-1.30%)
Aug 30, 2023
3.740
3.880
3.740
3.850
13,267
+0.07(+1.85%)
Aug 29, 2023
3.920
3.919
3.710
3.780
32,683
-0.02(-0.53%)
Aug 28, 2023
3.860
3.900
3.800
3.800
5,757
-0.01(-0.26%)
Aug 25, 2023
3.860
4.020
3.780
3.810
24,050
-0.15(-3.79%)
Aug 24, 2023
3.850
4.035
3.700
3.960
42,712
+0.12(+3.13%)
Aug 23, 2023
3.880
4.100
3.760
3.840
46,957
+0.04(+1.05%)
Aug 22, 2023
4.010
4.015
3.750
3.800
45,720
-0.15(-3.80%)
Aug 21, 2023
4.040
4.115
3.900
3.950
57,224
-0.15(-3.66%)
Aug 18, 2023
4.170
4.170
4.010
4.100
14,934
+0.09(+2.24%)
Aug 17, 2023
4.250
4.270
4.010
4.010
30,891
-0.15(-3.61%)
Aug 16, 2023
4.260
4.290
4.135
4.160
17,841
-0.12(-2.80%)
Aug 15, 2023
4.310
4.370
4.105
4.280
11,370
-0.11(-2.51%)
Aug 14, 2023
4.300
4.390
4.100
4.390
43,604
+0.19(+4.52%)
Aug 11, 2023
4.150
4.290
4.100
4.200
20,889
-0.03(-0.71%)
Aug 10, 2023
4.400
4.400
4.150
4.230
37,939
-0.17(-3.86%)
Aug 09, 2023
4.220
4.800
4.155
4.400
187,438
+0.18(+4.27%)
Aug 08, 2023
4.120
4.400
4.120
4.220
37,946
+0.09(+2.18%)
Aug 07, 2023
4.290
4.330
4.120
4.130
25,511
-0.18(-4.18%)
Aug 04, 2023
4.310
4.340
4.250
4.310
8,309
+0.01(+0.23%)
Aug 03, 2023
4.280
4.500
4.260
4.300
44,198
+0.00(+0.00%)
Aug 02, 2023
4.280
4.430
4.250
4.300
27,639
-0.02(-0.46%)
Aug 01, 2023
4.330
4.400
4.250
4.320
15,307
+0.04(+0.93%)
Jul 31, 2023
4.270
4.360
4.240
4.280
12,366
+0.01(+0.23%)
Jul 28, 2023
4.180
4.340
4.180
4.270
15,354
+0.09(+2.15%)
Jul 27, 2023
4.250
4.500
4.170
4.180
17,523
-0.11(-2.56%)
Jul 26, 2023
4.090
4.290
4.090
4.290
28,692
+0.19(+4.63%)
Jul 25, 2023
4.120
4.220
4.080
4.100
24,647
+0.01(+0.24%)
Jul 24, 2023
4.230
4.410
4.070
4.090
47,853
-0.22(-5.10%)
Jul 21, 2023
4.270
4.489
4.242
4.310
22,944
+0.04(+0.94%)
Jul 20, 2023
4.360
4.505
4.270
4.270
20,191
-0.13(-2.95%)
Jul 19, 2023
4.190
4.405
4.164
4.400
15,417
+0.12(+2.80%)
Jul 18, 2023
4.220
4.460
4.200
4.280
15,996
+0.02(+0.47%)
Jul 17, 2023
4.160
4.368
4.160
4.260
19,152
+0.05(+1.19%)
Jul 14, 2023
4.430
4.540
4.122
4.210
102,665
-0.14(-3.22%)
Jul 13, 2023
4.250
4.430
4.165
4.350
31,771
+0.10(+2.35%)
Jul 12, 2023
4.200
4.440
4.140
4.250
41,045
+0.10(+2.41%)
Jul 11, 2023
4.370
4.500
4.130
4.150
29,339
-0.27(-6.11%)
Jul 10, 2023
4.500
4.670
4.310
4.420
23,060
-0.02(-0.45%)
Jul 07, 2023
4.190
4.530
4.140
4.440
40,302
+0.24(+5.71%)
Jul 06, 2023
4.180
4.250
4.020
4.200
48,816
+0.05(+1.20%)
Jul 05, 2023
4.150
4.340
3.980
4.150
33,620
+0.11(+2.72%)
Jul 03, 2023
4.120
4.222
3.990
4.040
19,042
-0.08(-1.94%)
Jun 30, 2023
4.130
4.250
3.750
4.120
68,056
+0.01(+0.24%)
Jun 29, 2023
4.070
4.190
4.070
4.110
8,199
+0.04(+0.98%)
Jun 28, 2023
4.120
4.257
4.010
4.070
36,634
-0.04(-0.97%)
Jun 27, 2023
4.190
4.272
4.100
4.110
64,336
-0.16(-3.75%)
Jun 26, 2023
4.350
4.460
4.144
4.270
37,593
-0.04(-0.93%)
Jun 23, 2023
4.300
4.517
4.300
4.310
25,027
+0.01(+0.23%)
Jun 22, 2023
4.350
4.510
4.300
4.300
24,832
-0.04(-0.92%)
Jun 21, 2023
4.430
4.540
4.320
4.340
56,009
-0.11(-2.47%)
Jun 20, 2023
4.490
4.626
4.360
4.450
57,107
+0.03(+0.68%)
Jun 16, 2023
4.440
4.530
4.232
4.420
58,455
-0.01(-0.23%)
Jun 15, 2023
4.780
4.880
4.380
4.430
58,672
-0.30(-6.34%)
Jun 14, 2023
4.810
5.054
4.720
4.730
48,524
-0.13(-2.67%)
Jun 13, 2023
4.760
4.992
4.760
4.860
34,525
+0.11(+2.32%)
Jun 12, 2023
5.110
5.190
4.720
4.750
85,049
-0.29(-5.75%)
Jun 09, 2023
5.030
5.182
4.820
5.040
65,834
+0.09(+1.82%)
Jun 08, 2023
4.910
5.100
4.730
4.950
52,674
+0.17(+3.56%)
Jun 07, 2023
4.920
5.150
4.710
4.780
86,043
-0.15(-3.04%)
Jun 06, 2023
4.640
5.025
4.640
4.930
74,688
+0.30(+6.48%)
Jun 05, 2023
4.520
4.740
4.370
4.630
40,593
+0.15(+3.35%)
Jun 02, 2023
4.300
4.540
4.260
4.480
91,224
+0.20(+4.67%)
Jun 01, 2023
4.080
4.290
4.010
4.280
55,661
+0.20(+4.90%)
May 31, 2023
4.220
4.220
3.810
4.080
108,964
-0.09(-2.16%)
May 30, 2023
4.130
4.240
4.118
4.170
54,169
-0.02(-0.48%)
May 26, 2023
4.100
4.350
4.100
4.190
90,086
+0.08(+1.95%)
May 25, 2023
4.180
4.250
4.085
4.110
25,888
-0.11(-2.61%)
May 24, 2023
4.370
4.370
4.170
4.220
86,777
-0.18(-4.09%)
May 23, 2023
4.510
4.620
4.330
4.400
58,587
-0.06(-1.35%)
May 22, 2023
4.410
4.539
4.170
4.460
148,638
+0.05(+1.13%)
May 19, 2023
4.600
4.710
4.380
4.410
128,596
+0.02(+0.46%)
May 18, 2023
4.790
4.910
4.390
4.390
240,104
-0.19(-4.15%)
May 17, 2023
4.090
5.150
4.055
4.580
456,536
+0.50(+12.25%)
May 16, 2023
4.220
4.220
3.760
4.080
15,912
-0.02(-0.49%)
May 15, 2023
4.000
4.160
3.730
4.100
28,238
+0.08(+1.99%)
May 12, 2023
3.840
4.210
3.780
4.020
49,379
+0.10(+2.55%)
May 11, 2023
4.310
4.700
3.650
3.920
88,235
-0.38(-8.84%)
May 10, 2023
4.560
4.650
4.160
4.300
85,273
-0.07(-1.60%)
May 09, 2023
4.360
4.575
4.310
4.370
32,495
+0.09(+2.10%)
May 08, 2023
4.730
4.880
4.130
4.280
65,789
-0.43(-9.13%)
May 05, 2023
4.730
4.990
4.700
4.710
18,228
-0.02(-0.42%)
May 04, 2023
4.900
4.900
4.700
4.730
12,480
+0.00(+0.00%)
May 03, 2023
4.820
4.859
4.730
4.730
11,621
+0.03(+0.64%)
May 02, 2023
5.000
5.000
4.630
4.700
36,301
-0.06(-1.26%)
May 01, 2023
4.610
4.966
4.610
4.760
35,923
+0.06(+1.28%)
Apr 28, 2023
4.500
4.800
4.382
4.700
32,076
+0.27(+6.09%)
Apr 27, 2023
4.490
4.958
4.380
4.430
48,821
-0.08(-1.77%)
Apr 26, 2023
4.590
4.730
4.390
4.510
52,580
-0.08(-1.74%)
Apr 25, 2023
4.680
4.800
4.345
4.590
70,716
-0.11(-2.34%)
Apr 24, 2023
4.810
4.990
4.520
4.700
51,422
-0.13(-2.69%)
Apr 21, 2023
5.230
5.410
4.740
4.830
92,892
-0.45(-8.52%)
Apr 20, 2023
5.150
5.469
5.150
5.280
43,077
-0.27(-4.86%)
Apr 19, 2023
5.300
5.750
5.250
5.550
94,832
+0.21(+3.93%)
Apr 18, 2023
5.520
5.790
5.140
5.340
79,020
-0.17(-3.09%)
Apr 17, 2023
5.430
5.640
5.320
5.510
42,485
+0.27(+5.15%)
Apr 14, 2023
5.330
5.538
5.140
5.240
36,266
-0.14(-2.60%)
Apr 13, 2023
5.250
5.530
5.250
5.380
26,280
+0.08(+1.51%)
Apr 12, 2023
5.450
5.660
5.270
5.300
51,738
-0.27(-4.85%)
Apr 11, 2023
5.620
5.749
5.380
5.570
55,882
+0.11(+2.01%)
Apr 10, 2023
5.220
5.620
5.000
5.460
84,226
+0.54(+10.98%)
Apr 06, 2023
5.340
5.340
4.805
4.920
62,956
-0.33(-6.29%)
Apr 05, 2023
5.420
5.810
5.150
5.250
37,220
-0.33(-5.91%)
Apr 04, 2023
5.610
5.700
5.255
5.580
20,690
+0.00(+0.00%)
Apr 03, 2023
5.280
5.790
5.100
5.580
36,644
+0.42(+8.14%)
Mar 31, 2023
5.140
5.290
4.800
5.160
14,522
+0.09(+1.78%)
Mar 30, 2023
5.500
5.580
3.650
5.070
239,582
-0.19(-3.61%)
Mar 29, 2023
5.470
5.620
5.140
5.260
26,693
-0.17(-3.13%)
Mar 28, 2023
5.570
5.660
5.320
5.430
26,126
-0.01(-0.18%)
Mar 27, 2023
5.360
5.590
5.350
5.440
9,095
+0.03(+0.55%)
Mar 24, 2023
5.400
5.580
5.320
5.410
49,012
-0.13(-2.35%)
Mar 23, 2023
5.800
5.830
5.440
5.540
35,594
-0.41(-6.89%)
Mar 22, 2023
6.120
6.120
5.900
5.950
34,313
-0.06(-1.00%)
Mar 21, 2023
6.230
6.230
5.990
6.010
26,389
-0.32(-5.06%)
Mar 20, 2023
6.380
6.380
6.180
6.330
4,503
+0.01(+0.16%)
Mar 17, 2023
6.170
6.320
6.100
6.320
9,055
+0.03(+0.48%)
Mar 16, 2023
6.020
6.290
5.825
6.290
10,018
+0.34(+5.71%)
Mar 15, 2023
6.030
6.236
5.700
5.950
12,258
-0.10(-1.65%)
Mar 14, 2023
6.260
6.370
6.015
6.050
29,956
-0.10(-1.63%)
Mar 13, 2023
6.300
6.300
6.000
6.150
26,991
-0.29(-4.50%)
Mar 10, 2023
6.410
6.480
6.200
6.440
23,816
-0.06(-0.92%)
Mar 09, 2023
6.670
6.670
6.420
6.500
17,577
-0.21(-3.13%)
Mar 08, 2023
6.760
6.760
6.500
6.710
30,182
+0.00(+0.00%)
Mar 07, 2023
6.710
6.890
6.350
6.710
20,120
+0.04(+0.60%)
Mar 06, 2023
6.300
6.680
6.300
6.670
30,151
+0.37(+5.87%)
Mar 03, 2023
6.170
6.500
6.100
6.300
9,795
+0.01(+0.16%)
Mar 02, 2023
6.420
6.530
6.120
6.290
31,705
-0.22(-3.38%)
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.