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
Candel Therapeutics Inc
(NQ:
CADL
)
7.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
1.530
1.610
1.530
1.580
30,621
+0.04(+2.60%)
Mar 27, 2024
1.470
1.540
1.450
1.540
30,835
+0.05(+3.36%)
Mar 26, 2024
1.527
1.536
1.450
1.490
40,580
-0.03(-1.97%)
Mar 25, 2024
1.520
1.589
1.460
1.520
33,923
+0.02(+1.33%)
Mar 22, 2024
1.490
1.553
1.420
1.500
30,433
+0.05(+3.45%)
Mar 21, 2024
1.550
1.570
1.400
1.450
33,557
-0.05(-3.33%)
Mar 20, 2024
1.450
1.540
1.450
1.500
27,553
+0.00(+0.00%)
Mar 19, 2024
1.399
1.550
1.399
1.500
29,213
+0.10(+7.14%)
Mar 18, 2024
1.540
1.540
1.340
1.400
69,864
-0.10(-6.67%)
Mar 15, 2024
1.600
1.600
1.480
1.500
63,864
-0.06(-3.85%)
Mar 14, 2024
1.570
1.629
1.530
1.560
35,519
-0.01(-0.64%)
Mar 13, 2024
1.630
1.630
1.560
1.570
16,151
-0.04(-2.48%)
Mar 12, 2024
1.710
1.710
1.600
1.610
13,981
-0.07(-4.17%)
Mar 11, 2024
1.550
1.740
1.550
1.680
132,879
+0.11(+7.01%)
Mar 08, 2024
1.590
1.610
1.530
1.570
70,855
+0.04(+2.61%)
Mar 07, 2024
1.550
1.590
1.500
1.530
93,851
-0.05(-3.16%)
Mar 06, 2024
1.620
1.624
1.560
1.580
59,869
-0.05(-3.07%)
Mar 05, 2024
1.660
1.660
1.550
1.630
57,922
-0.02(-1.21%)
Mar 04, 2024
1.690
1.690
1.600
1.650
177,511
-0.05(-2.94%)
Mar 01, 2024
1.850
1.877
1.680
1.700
139,695
-0.16(-8.60%)
Feb 29, 2024
1.860
1.950
1.820
1.860
111,538
+0.07(+3.92%)
Feb 28, 2024
1.790
1.790
1.710
1.790
71,331
+0.05(+2.87%)
Feb 27, 2024
1.740
1.800
1.710
1.740
39,168
-0.04(-2.25%)
Feb 26, 2024
1.720
1.813
1.720
1.780
57,213
+0.03(+1.71%)
Feb 23, 2024
1.830
1.830
1.650
1.750
84,937
+0.02(+0.99%)
Feb 22, 2024
1.850
1.850
1.700
1.733
81,262
-0.03(-1.54%)
Feb 21, 2024
1.690
1.770
1.620
1.760
59,033
+0.04(+2.33%)
Feb 20, 2024
1.680
1.770
1.630
1.720
96,464
+0.00(+0.00%)
Feb 16, 2024
1.800
1.800
1.600
1.720
113,587
-0.02(-1.15%)
Feb 15, 2024
1.840
1.840
1.600
1.740
115,241
+0.05(+2.96%)
Feb 14, 2024
1.760
1.800
1.600
1.690
253,153
-0.11(-6.11%)
Feb 13, 2024
1.490
1.940
1.440
1.800
1,925,131
+0.41(+29.50%)
Feb 12, 2024
1.450
1.490
1.300
1.390
36,772
-0.04(-2.80%)
Feb 09, 2024
1.230
1.440
1.210
1.430
23,343
+0.17(+13.04%)
Feb 08, 2024
1.270
1.280
1.250
1.265
7,397
+0.01(+1.20%)
Feb 07, 2024
1.300
1.300
1.250
1.250
17,688
-0.04(-3.10%)
Feb 06, 2024
1.320
1.320
1.250
1.290
21,766
-0.03(-2.27%)
Feb 05, 2024
1.340
1.338
1.300
1.320
1,790
+0.02(+1.54%)
Feb 02, 2024
1.350
1.350
1.270
1.300
9,030
-0.02(-1.52%)
Feb 01, 2024
1.350
1.360
1.260
1.320
19,555
+0.02(+1.54%)
Jan 31, 2024
1.250
1.330
1.250
1.300
24,025
+0.04(+3.17%)
Jan 30, 2024
1.245
1.283
1.245
1.260
4,627
+0.03(+2.44%)
Jan 29, 2024
1.160
1.250
1.160
1.230
22,120
+0.02(+2.07%)
Jan 26, 2024
1.220
1.290
1.160
1.205
20,141
-0.05(-4.37%)
Jan 25, 2024
1.333
1.333
1.250
1.260
9,397
-0.01(-0.79%)
Jan 24, 2024
1.300
1.300
1.250
1.270
6,061
-0.05(-3.79%)
Jan 23, 2024
1.350
1.390
1.260
1.320
134,903
+0.00(+0.00%)
Jan 22, 2024
1.270
1.330
1.270
1.320
8,126
+0.03(+2.33%)
Jan 19, 2024
1.350
1.350
1.290
1.290
11,559
+0.00(+0.00%)
Jan 18, 2024
1.230
1.350
1.230
1.290
27,082
+0.04(+3.20%)
Jan 17, 2024
1.200
1.270
1.190
1.250
45,811
+0.01(+0.81%)
Jan 16, 2024
1.300
1.324
1.230
1.240
33,650
-0.09(-6.77%)
Jan 12, 2024
1.351
1.351
1.300
1.330
11,300
+0.05(+3.91%)
Jan 11, 2024
1.341
1.389
1.216
1.280
36,922
-0.10(-7.25%)
Jan 10, 2024
1.400
1.450
1.320
1.380
35,556
-0.02(-1.43%)
Jan 09, 2024
1.390
1.420
1.370
1.400
20,405
+0.02(+1.45%)
Jan 08, 2024
1.350
1.420
1.300
1.380
93,535
-0.03(-2.13%)
Jan 05, 2024
1.490
1.490
1.385
1.410
24,824
-0.08(-5.37%)
Jan 04, 2024
1.470
1.490
1.450
1.490
16,601
+0.00(+0.00%)
Jan 03, 2024
1.450
1.500
1.280
1.490
74,154
+0.04(+2.76%)
Jan 02, 2024
1.490
1.490
1.410
1.450
76,582
-0.02(-1.36%)
Dec 29, 2023
1.380
1.490
1.320
1.470
102,500
+0.08(+5.76%)
Dec 28, 2023
1.360
1.405
1.300
1.390
108,538
+0.00(+0.00%)
Dec 27, 2023
1.150
1.420
1.100
1.390
379,805
+0.25(+21.93%)
Dec 26, 2023
1.150
1.200
1.100
1.140
19,332
+0.02(+1.79%)
Dec 22, 2023
1.080
1.200
1.080
1.120
102,582
+0.00(+0.00%)
Dec 21, 2023
1.060
1.140
1.060
1.120
63,412
+0.00(+0.00%)
Dec 20, 2023
1.110
1.140
1.020
1.120
121,345
+0.04(+3.70%)
Dec 19, 2023
1.190
1.190
1.020
1.080
225,935
-0.09(-7.69%)
Dec 18, 2023
1.300
1.306
1.080
1.170
251,223
-0.17(-12.69%)
Dec 15, 2023
1.330
1.350
1.240
1.340
364,062
+0.02(+1.52%)
Dec 14, 2023
1.200
1.400
1.091
1.320
1,047,894
+0.13(+10.92%)
Dec 13, 2023
1.030
1.230
1.020
1.190
1,717,216
+0.18(+17.82%)
Dec 12, 2023
1.350
1.460
1.000
1.010
28,967,454
+0.14(+16.29%)
Dec 11, 2023
0.8100
0.8685
0.8100
0.8685
485
-0.03(-3.50%)
Dec 08, 2023
0.8551
0.9000
0.8551
0.9000
2,543
+0.00(+0.00%)
Dec 07, 2023
0.8000
0.9000
0.8000
0.9000
3,495
+0.01(+1.12%)
Dec 06, 2023
0.9000
0.9000
0.8799
0.8900
5,961
+0.11(+14.10%)
Dec 05, 2023
0.8700
0.9000
0.7700
0.7800
34,566
-0.12(-13.33%)
Dec 04, 2023
0.8400
0.9900
0.8400
0.9000
7,527
+0.00(+0.01%)
Dec 01, 2023
0.9160
0.9899
0.8997
0.8999
3,638
+0.00(+0.10%)
Nov 30, 2023
0.9140
1.020
0.8300
0.8990
15,643
+0.04(+4.53%)
Nov 29, 2023
0.9000
0.9895
0.8556
0.8600
9,186
-0.04(-4.44%)
Nov 28, 2023
1.020
1.020
0.9000
0.9000
14,567
-0.08(-8.16%)
Nov 27, 2023
0.9900
1.030
0.9800
0.9800
9,658
+0.00(+0.05%)
Nov 24, 2023
0.9130
1.050
0.9089
0.9795
17,433
+0.08(+8.83%)
Nov 22, 2023
0.9000
1.030
0.8800
0.9000
58,485
-0.01(-1.13%)
Nov 21, 2023
0.9200
0.9901
0.8601
0.9103
11,552
+0.02(+2.27%)
Nov 20, 2023
0.8730
0.9901
0.8730
0.8901
21,113
-0.01(-1.10%)
Nov 17, 2023
0.9653
0.9653
0.8842
0.9000
70,358
-0.13(-12.62%)
Nov 16, 2023
0.9550
1.030
0.9550
1.030
9,332
+0.05(+5.42%)
Nov 15, 2023
0.9765
0.9770
0.9094
0.9770
2,444
+0.05(+5.05%)
Nov 14, 2023
0.9400
0.9400
0.8850
0.9300
14,174
+0.02(+2.24%)
Nov 13, 2023
0.9190
0.9270
0.8759
0.9096
6,867
+0.01(+0.73%)
Nov 10, 2023
0.9000
0.9400
0.9000
0.9030
4,428
+0.03(+3.79%)
Nov 09, 2023
1.080
1.080
0.8700
0.8700
22,512
-0.13(-13.00%)
Nov 08, 2023
0.8924
1.030
0.8924
1.000
57,362
+0.08(+8.70%)
Nov 07, 2023
0.9679
1.160
0.8501
0.9200
167,300
-0.01(-1.08%)
Nov 06, 2023
0.7633
0.9370
0.7500
0.9300
145,253
+0.25(+37.76%)
Nov 03, 2023
0.8998
0.9178
0.6600
0.6751
277,456
-0.18(-21.50%)
Nov 02, 2023
0.8450
0.9000
0.8450
0.8600
3,922
-0.04(-4.44%)
Nov 01, 2023
0.9000
0.9000
0.8999
0.9000
898
+0.00(+0.01%)
Oct 31, 2023
0.8454
0.9000
0.8454
0.8999
4,995
+0.01(+1.23%)
Oct 30, 2023
0.9184
0.9184
0.8890
0.8890
4,981
-0.01(-1.20%)
Oct 27, 2023
0.8998
0.8998
0.8998
0.8998
338
+0.04(+4.62%)
Oct 26, 2023
0.9000
0.9000
0.8601
0.8601
22,344
-0.03(-3.36%)
Oct 25, 2023
0.8900
0.8900
0.8900
0.8900
1,725
-0.01(-1.11%)
Oct 24, 2023
0.8600
0.9000
0.8600
0.9000
17,705
+0.01(+1.12%)
Oct 23, 2023
0.9000
0.9300
0.8698
0.8900
15,532
-0.01(-1.11%)
Oct 20, 2023
0.9000
0.9300
0.8702
0.9000
25,542
-0.00(-0.01%)
Oct 19, 2023
0.9600
0.9614
0.9000
0.9001
23,656
-0.03(-3.20%)
Oct 18, 2023
0.9000
1.220
0.8200
0.9299
181,891
+0.03(+3.32%)
Oct 17, 2023
0.9000
0.9150
0.8682
0.9000
50,672
+0.00(+0.00%)
Oct 16, 2023
0.9124
0.9246
0.9000
0.9000
11,586
+0.00(+0.00%)
Oct 13, 2023
0.9000
0.9000
0.8700
0.9000
21,440
+0.00(+0.00%)
Oct 12, 2023
0.9147
0.9147
0.8990
0.9000
69,936
+0.01(+1.12%)
Oct 11, 2023
0.9262
0.9270
0.8900
0.8900
2,266
-0.02(-2.20%)
Oct 10, 2023
0.9269
0.9269
0.9015
0.9100
4,021
-0.02(-2.13%)
Oct 09, 2023
0.8700
0.9488
0.8700
0.9298
5,190
+0.00(+0.01%)
Oct 06, 2023
0.8700
0.9396
0.8700
0.9297
2,984
+0.07(+8.10%)
Oct 05, 2023
0.9900
0.9900
0.8600
0.8600
62,093
-0.08(-8.99%)
Oct 04, 2023
1.028
1.028
0.9450
0.9450
4,209
-0.05(-4.55%)
Oct 03, 2023
1.100
1.100
0.9241
0.9900
11,605
-0.05(-4.81%)
Oct 02, 2023
0.9660
1.040
0.9202
1.040
9,834
+0.12(+13.04%)
Sep 29, 2023
0.9300
0.9500
0.9200
0.9200
16,551
+0.00(+0.00%)
Sep 28, 2023
0.9016
0.9599
0.9015
0.9200
31,452
+0.01(+1.10%)
Sep 27, 2023
1.000
1.000
0.8700
0.9100
30,156
-0.09(-9.00%)
Sep 26, 2023
1.140
1.160
0.8790
1.000
238,156
-0.12(-10.71%)
Sep 25, 2023
1.283
1.170
1.058
1.120
25,664
-0.02(-1.75%)
Sep 22, 2023
1.180
1.180
1.130
1.140
956
+0.00(+0.00%)
Sep 21, 2023
1.225
1.225
1.120
1.140
9,945
+0.01(+0.88%)
Sep 20, 2023
1.185
1.187
1.130
1.130
6,797
-0.07(-5.83%)
Sep 19, 2023
1.192
1.200
1.192
1.200
799
+0.01(+0.84%)
Sep 18, 2023
1.240
1.240
1.190
1.190
2,473
-0.07(-5.56%)
Sep 15, 2023
1.200
1.260
1.190
1.260
16,834
+0.05(+4.13%)
Sep 14, 2023
1.240
1.240
1.190
1.210
11,267
+0.01(+0.83%)
Sep 13, 2023
1.242
1.243
1.200
1.200
5,100
+0.03(+2.56%)
Sep 12, 2023
1.180
1.250
1.170
1.170
5,046
-0.03(-2.50%)
Sep 11, 2023
1.150
1.250
1.150
1.200
11,960
+0.02(+1.69%)
Sep 08, 2023
1.140
1.220
1.120
1.180
20,965
+0.00(+0.43%)
Sep 07, 2023
1.140
1.190
1.140
1.175
2,778
+0.04(+3.07%)
Sep 06, 2023
1.140
1.150
1.120
1.140
6,513
-0.02(-1.72%)
Sep 05, 2023
1.250
1.270
1.120
1.160
16,559
-0.05(-4.13%)
Sep 01, 2023
1.180
1.290
1.180
1.210
7,946
-0.01(-0.82%)
Aug 31, 2023
1.300
1.310
1.200
1.220
35,662
-0.03(-2.40%)
Aug 30, 2023
1.220
1.280
1.220
1.250
9,995
+0.02(+2.04%)
Aug 29, 2023
1.170
1.230
1.158
1.225
4,317
+0.04(+2.94%)
Aug 28, 2023
1.270
1.310
1.190
1.190
5,239
-0.10(-8.11%)
Aug 25, 2023
1.260
1.340
1.250
1.295
6,864
+0.00(+0.39%)
Aug 24, 2023
1.350
1.370
1.220
1.290
22,189
-0.01(-0.77%)
Aug 23, 2023
1.240
1.370
1.230
1.300
72,393
+0.06(+4.50%)
Aug 22, 2023
1.160
1.260
1.120
1.244
25,993
+0.12(+11.07%)
Aug 21, 2023
1.100
1.160
1.100
1.120
17,761
+0.03(+2.75%)
Aug 18, 2023
1.110
1.120
1.090
1.090
8,671
-0.04(-3.54%)
Aug 17, 2023
1.100
1.130
1.091
1.130
3,225
+0.01(+0.89%)
Aug 16, 2023
1.110
1.190
1.110
1.120
18,335
-0.04(-3.45%)
Aug 15, 2023
1.180
1.180
1.120
1.160
2,199
+0.01(+0.88%)
Aug 14, 2023
1.170
1.210
1.130
1.150
3,952
-0.00(-0.01%)
Aug 11, 2023
1.080
1.200
1.071
1.150
10,407
+0.09(+8.49%)
Aug 10, 2023
1.000
1.070
1.000
1.060
5,156
-0.04(-3.64%)
Aug 09, 2023
1.100
1.100
1.100
1.100
1,126
+0.00(+0.00%)
Aug 08, 2023
1.110
1.140
1.080
1.100
5,912
+0.03(+2.80%)
Aug 07, 2023
1.090
1.100
1.070
1.070
9,981
+0.02(+1.90%)
Aug 04, 2023
1.090
1.100
1.050
1.050
2,691
-0.01(-0.94%)
Aug 03, 2023
1.100
1.160
1.060
1.060
4,939
-0.02(-1.85%)
Aug 02, 2023
1.070
1.100
0.9850
1.080
38,038
+0.03(+2.86%)
Aug 01, 2023
1.030
1.150
1.020
1.050
6,288
-0.03(-2.78%)
Jul 31, 2023
1.080
1.155
1.060
1.080
18,230
+0.03(+2.86%)
Jul 28, 2023
1.060
1.070
1.000
1.050
12,519
-0.03(-2.78%)
Jul 27, 2023
1.130
1.160
0.9768
1.080
88,353
-0.07(-6.09%)
Jul 26, 2023
1.130
1.150
1.100
1.150
11,575
+0.00(+0.00%)
Jul 25, 2023
1.140
1.180
1.130
1.150
1,285
+0.02(+1.77%)
Jul 24, 2023
1.210
1.213
1.130
1.130
22,330
-0.12(-9.60%)
Jul 21, 2023
1.290
1.290
1.170
1.250
28,655
-0.03(-2.24%)
Jul 20, 2023
1.250
1.279
1.250
1.279
4,740
+0.04(+3.11%)
Jul 19, 2023
1.290
1.290
1.210
1.240
24,391
-0.04(-3.13%)
Jul 18, 2023
1.250
1.290
1.220
1.280
9,730
+0.08(+6.67%)
Jul 17, 2023
1.180
1.250
1.170
1.200
8,536
+0.04(+3.45%)
Jul 14, 2023
1.200
1.201
1.140
1.160
10,825
-0.04(-3.33%)
Jul 13, 2023
1.180
1.250
1.170
1.200
38,512
+0.04(+3.45%)
Jul 12, 2023
1.170
1.190
1.160
1.160
5,787
-0.02(-1.69%)
Jul 11, 2023
1.163
1.220
1.150
1.180
19,736
-0.02(-1.67%)
Jul 10, 2023
1.230
1.240
1.180
1.200
13,814
-0.04(-3.23%)
Jul 07, 2023
1.250
1.250
1.201
1.240
8,060
+0.01(+0.81%)
Jul 06, 2023
1.220
1.230
1.220
1.230
1,559
+0.03(+2.50%)
Jul 05, 2023
1.241
1.290
1.140
1.200
20,330
-0.05(-4.00%)
Jul 03, 2023
1.250
1.290
1.220
1.250
23,479
-0.01(-0.79%)
Jun 30, 2023
1.240
1.260
1.240
1.260
6,922
+0.02(+1.61%)
Jun 29, 2023
1.280
1.280
1.220
1.240
6,218
+0.02(+1.64%)
Jun 28, 2023
1.270
1.270
1.180
1.220
129,971
-0.09(-6.87%)
Jun 27, 2023
1.210
1.320
1.210
1.310
10,632
+0.07(+5.65%)
Jun 26, 2023
1.390
1.390
1.210
1.240
37,869
-0.16(-11.43%)
Jun 23, 2023
1.200
1.410
1.180
1.400
26,903
+0.20(+16.67%)
Jun 22, 2023
1.330
1.410
1.200
1.200
21,321
-0.10(-7.69%)
Jun 21, 2023
1.390
1.430
1.260
1.300
17,228
+0.06(+4.84%)
Jun 20, 2023
1.440
1.460
1.240
1.240
48,836
-0.17(-12.06%)
Jun 16, 2023
1.490
1.500
1.390
1.410
14,580
-0.02(-1.40%)
Jun 15, 2023
1.630
1.630
1.430
1.430
18,464
-0.12(-7.74%)
Jun 14, 2023
1.610
1.630
1.550
1.550
18,570
-0.03(-1.90%)
Jun 13, 2023
1.623
1.710
1.550
1.580
16,801
-0.08(-4.82%)
Jun 12, 2023
1.580
1.660
1.550
1.660
4,321
+0.19(+12.93%)
Jun 09, 2023
1.800
1.800
1.450
1.470
41,498
-0.12(-7.55%)
Jun 08, 2023
1.540
1.620
1.511
1.590
5,305
+0.08(+5.30%)
Jun 07, 2023
1.630
1.720
1.430
1.510
20,916
-0.17(-10.12%)
Jun 06, 2023
1.700
1.710
1.530
1.680
60,917
+0.00(+0.00%)
Jun 05, 2023
1.560
1.720
1.450
1.680
20,128
+0.15(+9.80%)
Jun 02, 2023
1.530
1.530
1.466
1.530
8,743
+0.02(+1.32%)
Jun 01, 2023
1.550
1.570
1.454
1.510
12,144
+0.00(+0.00%)
May 31, 2023
1.530
1.586
1.510
1.510
2,073
+0.06(+4.14%)
May 30, 2023
1.580
1.660
1.450
1.450
19,135
+0.00(+0.00%)
May 26, 2023
1.559
1.559
1.450
1.450
5,983
-0.01(-0.68%)
May 25, 2023
1.510
1.580
1.450
1.460
10,000
-0.08(-5.19%)
May 24, 2023
1.559
1.621
1.540
1.540
12,917
-0.08(-4.94%)
May 23, 2023
1.610
1.680
1.530
1.620
43,023
-0.07(-4.14%)
May 22, 2023
1.570
1.690
1.450
1.690
10,415
+0.12(+7.64%)
May 19, 2023
1.720
1.720
1.500
1.570
30,747
-0.14(-8.15%)
May 18, 2023
1.620
1.710
1.460
1.709
29,359
+0.15(+9.57%)
May 17, 2023
1.540
1.610
1.510
1.560
11,227
-0.02(-1.27%)
May 16, 2023
1.570
1.620
1.530
1.580
2,828
-0.02(-1.25%)
May 15, 2023
1.560
1.643
1.560
1.600
7,079
+0.05(+3.23%)
May 12, 2023
1.650
1.690
1.550
1.550
34,981
-0.17(-9.88%)
May 11, 2023
1.700
1.720
1.650
1.720
13,360
-0.06(-3.37%)
May 10, 2023
1.830
1.860
1.700
1.780
30,583
+0.04(+2.30%)
May 09, 2023
1.680
1.751
1.670
1.740
3,145
+0.10(+6.10%)
May 08, 2023
1.680
1.850
1.600
1.640
20,318
-0.01(-0.61%)
May 05, 2023
1.750
1.750
1.610
1.650
17,076
-0.05(-2.94%)
May 04, 2023
1.530
1.730
1.530
1.700
24,412
+0.11(+6.92%)
May 03, 2023
1.680
1.680
1.520
1.590
48,959
+0.02(+1.27%)
May 02, 2023
1.420
1.750
1.410
1.570
94,701
+0.21(+15.44%)
May 01, 2023
1.250
1.440
1.250
1.360
8,255
+0.07(+5.43%)
Apr 28, 2023
1.340
1.350
1.280
1.290
32,546
-0.05(-3.47%)
Apr 27, 2023
1.320
1.390
1.320
1.336
2,492
-0.00(-0.27%)
Apr 26, 2023
1.540
1.540
1.326
1.340
4,539
-0.06(-4.29%)
Apr 25, 2023
1.400
1.400
1.270
1.400
15,989
+0.05(+3.70%)
Apr 24, 2023
1.400
1.455
1.340
1.350
8,955
-0.05(-3.57%)
Apr 21, 2023
1.367
1.450
1.351
1.400
18,844
-0.01(-0.71%)
Apr 20, 2023
1.290
1.450
1.240
1.410
67,454
+0.17(+13.71%)
Apr 19, 2023
1.460
1.470
1.150
1.240
97,261
-0.27(-17.88%)
Apr 18, 2023
1.670
1.743
1.440
1.510
74,410
-0.18(-10.65%)
Apr 17, 2023
1.560
1.770
1.380
1.690
694,308
+0.27(+19.01%)
Apr 14, 2023
1.440
1.440
1.386
1.420
3,223
+0.06(+4.41%)
Apr 13, 2023
1.290
1.495
1.290
1.360
18,457
-0.02(-1.45%)
Apr 12, 2023
1.360
1.400
1.300
1.380
27,401
+0.01(+0.73%)
Apr 11, 2023
1.360
1.370
1.350
1.370
2,729
-0.03(-2.14%)
Apr 10, 2023
1.610
1.610
1.400
1.400
1,549
+0.01(+0.72%)
Apr 06, 2023
1.440
1.440
1.368
1.390
3,041
-0.03(-2.11%)
Apr 05, 2023
1.440
1.451
1.410
1.420
1,517
+0.02(+1.43%)
Apr 04, 2023
1.390
1.400
1.340
1.400
3,891
-0.01(-0.71%)
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.