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
Eton Pharmaceutcials Inc
(NQ:
ETON
)
5.420
-0.480 (-8.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 (%)
Mar 28, 2024
3.810
3.875
3.700
3.750
56,026
-0.05(-1.32%)
Mar 27, 2024
3.840
3.875
3.710
3.800
34,822
-0.01(-0.26%)
Mar 26, 2024
3.880
3.880
3.680
3.810
72,774
-0.07(-1.80%)
Mar 25, 2024
3.920
3.990
3.810
3.880
55,854
-0.08(-2.02%)
Mar 22, 2024
3.840
4.060
3.700
3.960
82,058
+0.34(+9.39%)
Mar 21, 2024
3.510
3.720
3.510
3.620
33,080
+0.12(+3.43%)
Mar 20, 2024
3.540
3.570
3.330
3.500
118,031
-0.04(-1.13%)
Mar 19, 2024
3.450
3.610
3.420
3.540
132,437
+0.06(+1.72%)
Mar 18, 2024
3.800
3.810
3.400
3.480
272,720
-0.37(-9.61%)
Mar 15, 2024
4.000
4.210
3.850
3.850
196,142
-0.61(-13.68%)
Mar 14, 2024
4.450
4.470
4.320
4.460
59,276
-0.02(-0.45%)
Mar 13, 2024
4.400
4.500
4.360
4.480
49,260
+0.08(+1.82%)
Mar 12, 2024
4.550
4.586
4.350
4.400
70,915
-0.16(-3.51%)
Mar 11, 2024
4.550
4.620
4.520
4.560
109,325
+0.06(+1.33%)
Mar 08, 2024
4.490
4.590
4.470
4.500
88,674
+0.01(+0.22%)
Mar 07, 2024
4.390
4.530
4.338
4.490
16,196
+0.16(+3.70%)
Mar 06, 2024
4.390
4.400
4.240
4.330
62,086
-0.05(-1.14%)
Mar 05, 2024
4.490
4.490
4.370
4.380
35,518
-0.09(-2.01%)
Mar 04, 2024
4.500
4.539
4.420
4.470
43,068
+0.01(+0.22%)
Mar 01, 2024
4.490
4.543
4.381
4.460
41,604
+0.01(+0.22%)
Feb 29, 2024
4.530
4.590
4.400
4.450
22,705
-0.03(-0.67%)
Feb 28, 2024
4.500
4.560
4.310
4.480
34,579
-0.01(-0.22%)
Feb 27, 2024
4.490
4.540
4.410
4.490
83,092
+0.02(+0.45%)
Feb 26, 2024
4.460
4.540
4.410
4.470
23,221
+0.00(+0.00%)
Feb 23, 2024
4.420
4.530
4.420
4.470
36,335
+0.00(+0.00%)
Feb 22, 2024
4.440
4.540
4.420
4.470
34,113
+0.02(+0.45%)
Feb 21, 2024
4.320
4.560
4.320
4.450
121,734
+0.09(+2.06%)
Feb 20, 2024
4.370
4.400
4.150
4.360
57,560
-0.04(-0.91%)
Feb 16, 2024
4.500
4.570
4.400
4.400
20,668
-0.19(-4.14%)
Feb 15, 2024
4.440
4.610
4.325
4.590
40,153
+0.20(+4.56%)
Feb 14, 2024
4.420
4.550
4.330
4.390
28,412
-0.03(-0.68%)
Feb 13, 2024
4.330
4.470
4.250
4.420
29,307
+0.01(+0.23%)
Feb 12, 2024
4.410
4.590
4.390
4.410
54,841
+0.00(+0.00%)
Feb 09, 2024
4.450
4.577
4.330
4.410
39,420
+0.00(+0.00%)
Feb 08, 2024
4.550
4.640
4.320
4.410
60,284
-0.17(-3.71%)
Feb 07, 2024
4.650
4.690
4.580
4.580
34,075
-0.14(-2.97%)
Feb 06, 2024
4.540
4.750
4.540
4.720
35,898
+0.14(+3.06%)
Feb 05, 2024
4.440
4.700
4.330
4.580
89,945
+0.09(+2.00%)
Feb 02, 2024
4.600
4.731
4.420
4.490
45,382
-0.11(-2.39%)
Feb 01, 2024
4.700
4.745
4.510
4.600
78,156
-0.07(-1.50%)
Jan 31, 2024
4.710
4.750
4.640
4.670
24,296
-0.07(-1.48%)
Jan 30, 2024
4.690
4.750
4.620
4.740
47,784
+0.03(+0.64%)
Jan 29, 2024
4.560
4.740
4.480
4.710
65,165
+0.15(+3.29%)
Jan 26, 2024
4.440
4.700
4.435
4.560
53,801
+0.12(+2.70%)
Jan 25, 2024
4.450
4.550
4.310
4.440
58,147
-0.01(-0.22%)
Jan 24, 2024
4.590
4.610
4.390
4.450
83,023
-0.02(-0.45%)
Jan 23, 2024
4.450
4.560
4.340
4.470
36,987
+0.08(+1.82%)
Jan 22, 2024
4.130
4.450
4.120
4.390
98,028
+0.25(+6.04%)
Jan 19, 2024
4.060
4.220
4.060
4.140
25,920
+0.06(+1.47%)
Jan 18, 2024
4.140
4.225
3.970
4.080
37,102
-0.06(-1.45%)
Jan 17, 2024
4.100
4.290
4.050
4.140
50,537
+0.05(+1.22%)
Jan 16, 2024
4.340
4.432
4.040
4.090
120,864
-0.28(-6.41%)
Jan 12, 2024
4.730
4.930
4.310
4.370
240,700
-0.37(-7.81%)
Jan 11, 2024
4.850
4.850
4.670
4.740
54,518
-0.12(-2.47%)
Jan 10, 2024
4.960
4.960
4.740
4.860
52,816
-0.07(-1.42%)
Jan 09, 2024
5.050
5.070
4.650
4.930
40,342
-0.10(-1.99%)
Jan 08, 2024
4.440
5.110
4.440
5.030
213,695
+0.69(+15.90%)
Jan 05, 2024
4.590
4.600
4.340
4.340
232,493
-0.30(-6.47%)
Jan 04, 2024
4.560
4.835
4.560
4.640
71,380
+0.01(+0.22%)
Jan 03, 2024
4.640
4.640
4.480
4.630
28,761
+0.04(+0.87%)
Jan 02, 2024
4.300
4.630
4.300
4.590
83,109
+0.21(+4.79%)
Dec 29, 2023
4.600
4.685
4.260
4.380
128,483
-0.22(-4.78%)
Dec 28, 2023
4.700
4.780
4.560
4.600
103,114
-0.05(-1.08%)
Dec 27, 2023
4.660
4.720
4.360
4.650
91,186
-0.01(-0.21%)
Dec 26, 2023
4.620
4.840
4.611
4.660
99,628
+0.07(+1.53%)
Dec 22, 2023
4.530
4.700
4.460
4.590
113,588
+0.06(+1.32%)
Dec 21, 2023
4.500
4.540
4.300
4.530
118,079
-0.01(-0.22%)
Dec 20, 2023
4.560
4.680
4.400
4.540
87,271
-0.03(-0.66%)
Dec 19, 2023
4.500
4.590
4.300
4.570
47,702
+0.03(+0.66%)
Dec 18, 2023
4.490
4.700
4.421
4.540
85,744
+0.09(+2.02%)
Dec 15, 2023
4.400
4.490
4.300
4.450
85,573
+0.13(+3.01%)
Dec 14, 2023
4.420
4.450
4.310
4.320
93,128
+0.00(+0.00%)
Dec 13, 2023
4.060
4.390
4.060
4.320
128,372
+0.35(+8.82%)
Dec 12, 2023
3.910
4.175
3.910
3.970
65,512
+0.04(+1.02%)
Dec 11, 2023
3.610
4.030
3.532
3.930
154,624
+0.33(+9.17%)
Dec 08, 2023
3.620
3.690
3.570
3.600
11,526
-0.03(-0.83%)
Dec 07, 2023
3.540
3.700
3.540
3.630
58,489
+0.07(+1.97%)
Dec 06, 2023
3.640
3.700
3.560
3.560
38,766
-0.05(-1.39%)
Dec 05, 2023
3.630
3.690
3.565
3.610
31,795
-0.05(-1.37%)
Dec 04, 2023
3.700
3.770
3.580
3.660
43,806
-0.04(-1.08%)
Dec 01, 2023
3.630
3.740
3.510
3.700
53,022
+0.16(+4.52%)
Nov 30, 2023
3.700
3.725
3.530
3.540
38,682
-0.13(-3.54%)
Nov 29, 2023
3.690
3.746
3.550
3.670
22,145
-0.06(-1.61%)
Nov 28, 2023
3.750
3.791
3.660
3.730
67,962
-0.02(-0.53%)
Nov 27, 2023
3.750
3.850
3.660
3.750
42,953
+0.00(+0.00%)
Nov 24, 2023
3.690
3.780
3.640
3.750
14,517
+0.11(+3.02%)
Nov 22, 2023
3.600
3.690
3.560
3.640
60,443
+0.09(+2.54%)
Nov 21, 2023
3.390
3.660
3.390
3.550
229,470
+0.10(+3.05%)
Nov 20, 2023
3.520
3.549
3.400
3.445
57,008
-0.10(-2.68%)
Nov 17, 2023
3.530
3.620
3.430
3.540
100,315
+0.01(+0.28%)
Nov 16, 2023
3.700
3.719
3.480
3.530
206,114
-0.16(-4.34%)
Nov 15, 2023
3.700
3.800
3.650
3.690
41,843
-0.02(-0.54%)
Nov 14, 2023
3.600
3.795
3.590
3.710
113,732
+0.13(+3.63%)
Nov 13, 2023
3.790
3.820
3.520
3.580
231,452
-0.26(-6.77%)
Nov 10, 2023
4.490
4.533
3.745
3.840
211,612
-0.69(-15.23%)
Nov 09, 2023
4.400
4.620
4.400
4.530
119,130
+0.08(+1.80%)
Nov 08, 2023
4.540
4.610
4.410
4.450
35,656
-0.02(-0.45%)
Nov 07, 2023
4.380
4.565
4.325
4.470
56,716
+0.06(+1.36%)
Nov 06, 2023
4.550
4.620
4.334
4.410
45,758
-0.14(-3.08%)
Nov 03, 2023
4.450
4.599
4.320
4.550
66,532
+0.11(+2.48%)
Nov 02, 2023
4.350
4.579
4.280
4.440
116,529
+0.18(+4.23%)
Nov 01, 2023
4.270
4.380
4.102
4.260
46,872
+0.04(+0.95%)
Oct 31, 2023
3.940
4.320
3.940
4.220
65,592
+0.31(+7.93%)
Oct 30, 2023
3.790
3.950
3.780
3.910
87,825
+0.17(+4.55%)
Oct 27, 2023
3.890
3.910
3.690
3.740
46,293
-0.10(-2.60%)
Oct 26, 2023
3.820
3.900
3.700
3.840
68,853
+0.11(+2.95%)
Oct 25, 2023
3.770
3.850
3.680
3.730
57,604
-0.09(-2.36%)
Oct 24, 2023
3.820
3.975
3.760
3.820
40,787
-0.05(-1.29%)
Oct 23, 2023
3.850
3.980
3.810
3.870
50,793
+0.00(+0.00%)
Oct 20, 2023
3.700
3.870
3.658
3.870
62,042
+0.10(+2.65%)
Oct 19, 2023
4.020
4.020
3.720
3.770
71,299
-0.28(-6.91%)
Oct 18, 2023
4.130
4.150
3.950
4.050
37,575
-0.10(-2.41%)
Oct 17, 2023
3.910
4.170
3.910
4.150
111,461
+0.23(+5.87%)
Oct 16, 2023
3.940
3.950
3.820
3.920
78,745
+0.00(+0.00%)
Oct 13, 2023
3.840
3.970
3.790
3.920
89,746
+0.13(+3.43%)
Oct 12, 2023
3.890
3.970
3.717
3.790
107,951
-0.09(-2.32%)
Oct 11, 2023
4.080
4.120
3.810
3.880
108,656
-0.16(-3.96%)
Oct 10, 2023
4.150
4.170
3.940
4.040
79,752
-0.13(-3.12%)
Oct 09, 2023
4.030
4.250
3.990
4.170
96,534
+0.12(+2.96%)
Oct 06, 2023
4.010
4.170
3.960
4.050
151,455
+0.05(+1.25%)
Oct 05, 2023
4.100
4.186
3.960
4.000
91,869
-0.04(-0.99%)
Oct 04, 2023
3.910
4.100
3.900
4.040
93,192
+0.13(+3.32%)
Oct 03, 2023
4.010
4.030
3.850
3.910
143,561
-0.07(-1.76%)
Oct 02, 2023
4.150
4.330
3.880
3.980
317,353
-0.19(-4.56%)
Sep 29, 2023
4.420
4.420
4.120
4.170
192,041
-0.10(-2.34%)
Sep 28, 2023
4.670
4.670
4.250
4.270
248,463
-0.41(-8.76%)
Sep 27, 2023
4.670
4.800
4.580
4.680
130,958
+0.06(+1.30%)
Sep 26, 2023
4.710
4.800
4.570
4.620
506,848
-0.08(-1.70%)
Sep 25, 2023
4.530
4.730
4.610
4.700
134,136
+0.06(+1.29%)
Sep 22, 2023
4.770
4.790
4.452
4.640
151,851
-0.09(-1.90%)
Sep 21, 2023
4.670
4.890
4.547
4.730
113,945
+0.08(+1.72%)
Sep 20, 2023
4.490
4.930
4.450
4.650
211,943
+0.19(+4.26%)
Sep 19, 2023
4.520
4.655
4.420
4.460
85,007
-0.02(-0.45%)
Sep 18, 2023
4.920
5.100
4.430
4.480
267,378
-0.47(-9.49%)
Sep 15, 2023
5.630
5.810
4.940
4.950
404,338
-0.68(-12.08%)
Sep 14, 2023
5.220
5.760
5.140
5.630
410,481
+0.43(+8.27%)
Sep 13, 2023
5.270
5.270
5.150
5.200
202,511
-0.07(-1.33%)
Sep 12, 2023
5.200
5.450
5.000
5.270
469,828
+0.08(+1.54%)
Sep 11, 2023
4.790
5.350
4.750
5.190
396,078
+0.34(+7.01%)
Sep 08, 2023
4.510
4.855
4.460
4.850
218,898
+0.33(+7.30%)
Sep 07, 2023
4.290
4.525
4.180
4.520
179,062
+0.22(+5.12%)
Sep 06, 2023
4.350
4.400
4.020
4.300
191,868
-0.13(-2.93%)
Sep 05, 2023
4.660
4.660
4.330
4.430
176,972
-0.14(-3.06%)
Sep 01, 2023
4.460
4.700
4.420
4.570
122,935
+0.07(+1.56%)
Aug 31, 2023
4.510
4.700
4.390
4.500
131,900
-0.03(-0.66%)
Aug 30, 2023
4.470
4.550
4.310
4.530
168,747
+0.04(+0.89%)
Aug 29, 2023
4.700
4.700
4.360
4.490
197,983
-0.22(-4.67%)
Aug 28, 2023
4.950
5.030
4.620
4.710
295,285
-0.16(-3.29%)
Aug 25, 2023
5.120
5.350
4.810
4.870
538,341
-0.04(-0.81%)
Aug 24, 2023
4.500
5.160
4.430
4.910
550,684
+0.44(+9.84%)
Aug 23, 2023
4.350
4.620
4.325
4.470
171,610
-0.11(-2.40%)
Aug 22, 2023
4.450
4.700
4.250
4.580
153,527
+0.09(+2.00%)
Aug 21, 2023
4.380
4.700
4.170
4.490
373,083
+0.23(+5.40%)
Aug 18, 2023
4.000
4.270
3.690
4.260
371,029
+0.27(+6.77%)
Aug 17, 2023
4.320
4.500
3.910
3.990
477,371
-0.35(-8.06%)
Aug 16, 2023
4.740
4.760
4.330
4.340
797,523
-0.40(-8.44%)
Aug 15, 2023
4.040
4.740
4.020
4.740
1,264,985
+0.70(+17.33%)
Aug 14, 2023
3.760
4.120
3.600
4.040
1,720,474
+0.45(+12.53%)
Aug 11, 2023
3.340
3.630
2.970
3.590
15,757,074
+0.99(+38.08%)
Aug 10, 2023
2.600
2.620
2.470
2.600
72,717
-0.04(-1.52%)
Aug 09, 2023
2.620
2.647
2.550
2.640
19,142
+0.03(+1.15%)
Aug 08, 2023
2.680
2.690
2.540
2.610
38,814
-0.06(-2.25%)
Aug 07, 2023
2.710
2.780
2.650
2.670
24,720
-0.03(-1.11%)
Aug 04, 2023
2.590
2.860
2.530
2.700
21,409
+0.13(+5.06%)
Aug 03, 2023
2.780
2.780
2.520
2.570
79,354
-0.26(-9.19%)
Aug 02, 2023
2.830
2.880
2.730
2.830
8,456
+0.01(+0.35%)
Aug 01, 2023
2.940
2.940
2.713
2.820
31,388
+0.00(+0.00%)
Jul 31, 2023
2.550
2.950
2.420
2.820
143,811
+0.27(+10.59%)
Jul 28, 2023
2.750
2.750
2.450
2.550
118,499
-0.17(-6.25%)
Jul 27, 2023
2.840
2.840
2.660
2.720
62,538
-0.11(-3.89%)
Jul 26, 2023
2.750
2.830
2.750
2.830
20,149
+0.10(+3.66%)
Jul 25, 2023
2.920
2.920
2.720
2.730
120,341
-0.20(-6.83%)
Jul 24, 2023
2.960
3.000
2.930
2.930
14,997
-0.04(-1.35%)
Jul 21, 2023
3.000
3.020
2.960
2.970
27,603
-0.03(-1.00%)
Jul 20, 2023
3.000
3.000
2.960
3.000
5,418
-0.01(-0.33%)
Jul 19, 2023
3.000
3.053
2.930
3.010
63,568
+0.00(+0.00%)
Jul 18, 2023
3.020
3.020
2.940
3.010
53,006
+0.02(+0.67%)
Jul 17, 2023
2.920
3.040
2.920
2.990
27,172
+0.02(+0.67%)
Jul 14, 2023
3.110
3.170
2.890
2.970
84,962
-0.16(-5.11%)
Jul 13, 2023
3.180
3.220
3.090
3.130
203,853
-0.04(-1.26%)
Jul 12, 2023
3.370
3.389
3.150
3.170
104,874
-0.20(-5.93%)
Jul 11, 2023
3.250
3.400
3.250
3.370
25,600
+0.12(+3.69%)
Jul 10, 2023
3.220
3.450
3.220
3.250
26,626
+0.00(+0.00%)
Jul 07, 2023
3.270
3.290
3.220
3.250
33,718
-0.02(-0.61%)
Jul 06, 2023
3.460
3.460
3.230
3.270
41,938
-0.20(-5.76%)
Jul 05, 2023
3.470
3.510
3.400
3.470
51,952
-0.04(-1.14%)
Jul 03, 2023
3.540
3.670
3.510
3.510
41,607
+0.02(+0.57%)
Jun 30, 2023
3.310
3.490
3.250
3.490
47,152
+0.17(+5.12%)
Jun 29, 2023
3.380
3.410
3.210
3.320
70,117
-0.02(-0.60%)
Jun 28, 2023
3.260
3.570
3.150
3.340
195,769
-0.70(-17.33%)
Jun 27, 2023
4.050
4.050
3.910
4.040
41,427
+0.01(+0.25%)
Jun 26, 2023
3.950
4.030
3.890
4.030
58,083
+0.07(+1.77%)
Jun 23, 2023
3.740
3.980
3.740
3.960
62,478
+0.11(+2.86%)
Jun 22, 2023
3.600
3.869
3.510
3.850
92,675
+0.37(+10.63%)
Jun 21, 2023
3.920
3.940
3.430
3.480
119,738
-0.48(-12.12%)
Jun 20, 2023
4.060
4.060
3.730
3.960
87,408
-0.01(-0.25%)
Jun 16, 2023
3.700
3.990
3.641
3.970
62,450
+0.31(+8.47%)
Jun 15, 2023
3.640
3.820
3.480
3.660
63,972
+0.19(+5.48%)
May 08, 2023
3.600
3.671
3.420
3.470
53,394
-0.13(-3.61%)
May 05, 2023
3.650
3.660
3.560
3.600
11,580
+0.04(+1.12%)
May 04, 2023
3.700
3.705
3.520
3.560
11,379
-0.17(-4.56%)
May 03, 2023
3.670
3.840
3.590
3.730
39,615
+0.06(+1.63%)
May 02, 2023
3.700
3.700
3.450
3.670
49,883
+0.20(+5.76%)
May 01, 2023
3.560
3.600
3.470
3.470
33,442
-0.16(-4.41%)
Apr 28, 2023
3.480
3.676
3.480
3.630
29,911
+0.23(+6.76%)
Apr 27, 2023
3.470
3.490
3.400
3.400
12,499
-0.04(-1.16%)
Apr 26, 2023
3.550
3.550
3.380
3.440
27,986
-0.07(-1.99%)
Apr 25, 2023
3.520
3.698
3.495
3.510
32,092
+0.01(+0.29%)
Apr 24, 2023
3.540
3.550
3.470
3.500
24,450
-0.07(-1.96%)
Apr 21, 2023
3.550
3.635
3.500
3.570
9,165
+0.02(+0.56%)
Apr 20, 2023
3.640
3.740
3.550
3.550
21,766
-0.10(-2.74%)
Apr 19, 2023
3.490
3.680
3.490
3.650
25,860
+0.16(+4.58%)
Apr 18, 2023
3.490
3.680
3.490
3.490
39,101
-0.01(-0.29%)
Apr 17, 2023
3.520
3.560
3.410
3.500
62,576
-0.02(-0.57%)
Apr 14, 2023
3.570
3.590
3.460
3.520
16,321
+0.02(+0.57%)
Apr 13, 2023
3.500
3.511
3.400
3.500
29,241
+0.00(+0.00%)
Apr 12, 2023
3.600
3.615
3.500
3.500
98,310
-0.17(-4.63%)
Apr 11, 2023
3.780
3.790
3.620
3.670
32,132
-0.11(-2.91%)
Apr 10, 2023
3.590
3.790
3.560
3.780
25,947
+0.23(+6.48%)
Apr 06, 2023
3.630
3.650
3.550
3.550
58,745
-0.04(-1.11%)
Apr 05, 2023
3.690
3.760
3.570
3.590
27,622
-0.07(-1.91%)
Apr 04, 2023
3.600
3.690
3.584
3.660
50,480
+0.03(+0.83%)
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.