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
Sab Biotherapeutics Inc
(NQ:
SABS
)
3.230
-0.070 (-2.12%)
Streaming Delayed Price
Updated: 4:00 PM 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 (%)
Mar 28, 2024
4.350
4.670
4.350
4.540
4,771
+0.32(+7.58%)
Mar 27, 2024
4.170
4.430
4.170
4.220
2,308
+0.05(+1.20%)
Mar 26, 2024
4.410
4.430
4.000
4.170
20,444
-0.08(-1.88%)
Mar 25, 2024
4.950
4.950
4.110
4.250
23,974
-0.63(-12.91%)
Mar 22, 2024
4.793
4.880
4.793
4.880
1,351
+0.19(+4.05%)
Mar 21, 2024
4.800
4.800
4.690
4.690
5,692
-0.10(-2.09%)
Mar 20, 2024
4.910
4.910
4.650
4.790
2,756
-0.01(-0.21%)
Mar 19, 2024
5.450
5.515
4.800
4.800
31,106
-0.60(-11.11%)
Mar 18, 2024
5.500
5.890
5.400
5.400
10,789
-0.12(-2.17%)
Mar 15, 2024
6.020
6.300
5.520
5.520
98,407
-0.48(-8.00%)
Mar 14, 2024
5.920
6.090
5.787
6.000
12,807
+0.21(+3.63%)
Mar 13, 2024
6.000
6.150
5.790
5.790
29,930
-0.07(-1.19%)
Mar 12, 2024
5.120
5.880
5.120
5.860
20,215
+0.37(+6.74%)
Mar 11, 2024
5.390
5.500
5.360
5.490
16,499
+0.13(+2.43%)
Mar 08, 2024
5.086
5.360
5.086
5.360
13,549
+0.04(+0.75%)
Mar 07, 2024
5.280
5.340
5.160
5.320
22,042
+0.03(+0.57%)
Mar 06, 2024
4.990
5.300
4.960
5.290
33,779
+0.30(+6.01%)
Mar 05, 2024
4.340
5.000
4.335
4.990
24,558
+0.64(+14.71%)
Mar 04, 2024
4.360
4.433
4.000
4.350
38,245
-0.06(-1.36%)
Mar 01, 2024
4.500
4.580
4.400
4.410
20,009
-0.05(-1.12%)
Feb 29, 2024
4.500
4.960
4.400
4.460
71,024
+0.24(+5.69%)
Feb 28, 2024
4.800
4.800
4.220
4.220
13,388
-0.78(-15.60%)
Feb 27, 2024
4.910
5.030
4.840
5.000
4,718
+0.01(+0.20%)
Feb 26, 2024
4.900
5.000
4.890
4.990
4,915
+0.03(+0.60%)
Feb 23, 2024
4.880
5.030
4.710
4.960
10,564
+0.05(+1.02%)
Feb 22, 2024
5.100
5.100
4.900
4.910
8,337
-0.26(-5.03%)
Feb 21, 2024
5.250
5.250
5.100
5.170
8,222
-0.07(-1.34%)
Feb 20, 2024
5.490
5.500
5.150
5.240
11,542
-0.25(-4.55%)
Feb 16, 2024
5.410
5.600
5.400
5.490
10,870
-0.06(-1.08%)
Feb 15, 2024
5.700
5.900
5.410
5.550
55,483
-0.41(-6.88%)
Feb 14, 2024
5.410
5.960
5.400
5.960
15,108
+0.19(+3.29%)
Feb 13, 2024
5.900
5.900
5.480
5.770
2,238
-0.08(-1.37%)
Feb 12, 2024
5.830
6.050
5.730
5.850
49,301
-0.12(-2.01%)
Feb 09, 2024
5.560
5.970
5.530
5.970
13,886
+0.54(+9.91%)
Feb 08, 2024
5.550
5.610
5.432
5.432
1,275
-0.11(-1.95%)
Feb 07, 2024
5.310
5.540
5.194
5.540
13,127
+0.01(+0.18%)
Feb 06, 2024
5.560
5.590
5.530
5.530
1,736
+0.00(+0.00%)
Feb 05, 2024
5.770
5.820
5.390
5.530
10,880
-0.43(-7.21%)
Feb 02, 2024
5.910
5.960
5.820
5.960
2,742
+0.06(+1.02%)
Feb 01, 2024
5.818
5.900
5.750
5.900
4,952
-0.10(-1.67%)
Jan 31, 2024
5.883
6.000
5.883
6.000
24,860
+0.13(+2.21%)
Jan 30, 2024
5.830
5.980
5.830
5.870
1,933
-0.12(-2.00%)
Jan 29, 2024
5.380
6.000
4.800
5.990
33,035
+0.02(+0.25%)
Jan 26, 2024
5.880
6.000
5.870
5.975
6,004
-0.03(-0.42%)
Jan 25, 2024
5.900
6.000
5.900
6.000
11,542
+0.00(+0.00%)
Jan 24, 2024
6.000
6.000
5.880
6.000
12,938
-0.08(-1.32%)
Jan 23, 2024
5.875
6.100
5.875
6.080
9,821
+0.27(+4.65%)
Jan 22, 2024
5.900
5.920
5.690
5.810
5,696
-0.19(-3.17%)
Jan 19, 2024
6.020
6.020
5.920
6.000
3,061
-0.13(-2.12%)
Jan 18, 2024
6.150
6.190
5.810
6.130
78,054
-0.02(-0.33%)
Jan 17, 2024
6.050
6.150
6.010
6.150
29,387
+0.12(+2.07%)
Jan 16, 2024
5.880
6.200
5.300
6.025
21,590
+0.04(+0.75%)
Jan 12, 2024
6.000
6.300
5.825
5.980
40,001
-0.24(-3.86%)
Jan 11, 2024
5.870
6.390
5.665
6.220
22,889
+0.32(+5.42%)
Jan 10, 2024
5.900
5.900
5.741
5.900
3,361
-0.04(-0.67%)
Jan 09, 2024
5.400
6.000
5.400
5.940
4,865
-0.12(-1.98%)
Jan 08, 2024
6.000
6.100
5.610
6.060
14,679
+0.24(+4.12%)
Jan 05, 2024
6.130
6.240
5.585
5.820
24,061
+5.17(+797.04%)
Jan 04, 2024
0.6900
0.6999
0.6200
0.6488
90,377
-0.04(-5.83%)
Jan 03, 2024
0.6898
0.7000
0.6600
0.6890
50,237
-0.01(-1.57%)
Jan 02, 2024
0.7000
0.7001
0.6750
0.7000
98,471
+0.01(+1.82%)
Dec 29, 2023
0.7000
0.7000
0.6850
0.6875
39,357
-0.00(-0.51%)
Dec 28, 2023
0.7065
0.7065
0.6801
0.6910
76,646
+0.00(+0.14%)
Dec 27, 2023
0.7189
0.7200
0.6559
0.6900
123,955
-0.02(-2.82%)
Dec 26, 2023
0.7100
0.7521
0.6900
0.7100
108,939
+0.01(+1.28%)
Dec 22, 2023
0.7400
0.7700
0.7000
0.7010
162,053
-0.03(-4.63%)
Dec 21, 2023
0.7700
0.7700
0.7007
0.7350
51,792
-0.02(-2.00%)
Dec 20, 2023
0.7600
0.7700
0.7400
0.7500
37,838
+0.01(+1.09%)
Dec 19, 2023
0.7700
0.7800
0.7234
0.7419
63,933
-0.00(-0.63%)
Dec 18, 2023
0.7700
0.7953
0.7466
0.7466
43,299
+0.01(+1.11%)
Dec 15, 2023
0.7917
0.7990
0.7384
0.7384
54,086
-0.04(-5.33%)
Dec 14, 2023
0.8000
0.8400
0.7800
0.7800
79,133
-0.02(-2.49%)
Dec 13, 2023
0.7900
0.8200
0.7900
0.7999
64,151
+0.01(+1.24%)
Dec 12, 2023
0.8190
0.8200
0.7900
0.7901
78,785
-0.01(-1.48%)
Dec 11, 2023
0.8450
0.8500
0.7828
0.8020
73,462
-0.04(-4.58%)
Dec 08, 2023
0.8900
0.8900
0.8278
0.8405
32,908
-0.05(-5.35%)
Dec 07, 2023
0.8970
0.9000
0.8500
0.8880
41,071
+0.02(+2.08%)
Dec 06, 2023
0.8807
0.8807
0.8550
0.8699
19,078
-0.01(-0.58%)
Dec 05, 2023
0.9089
0.9089
0.8500
0.8750
151,179
-0.04(-3.85%)
Dec 04, 2023
0.9677
0.9677
0.8800
0.9100
197,478
-0.03(-3.19%)
Dec 01, 2023
0.9700
0.9700
0.9004
0.9400
249,290
-0.03(-3.29%)
Nov 30, 2023
0.8999
0.9721
0.8920
0.9720
108,105
+0.10(+11.72%)
Nov 29, 2023
0.9000
0.9200
0.8553
0.8700
71,734
-0.05(-5.43%)
Nov 28, 2023
0.9000
0.9200
0.8900
0.9200
38,123
+0.04(+4.55%)
Nov 27, 2023
0.9700
0.9700
0.8800
0.8800
31,874
-0.02(-2.22%)
Nov 24, 2023
0.9100
0.9607
0.9000
0.9000
29,920
-0.04(-4.26%)
Nov 22, 2023
0.8600
0.9570
0.8600
0.9400
22,933
+0.06(+6.59%)
Nov 21, 2023
0.7859
0.9475
0.7859
0.8819
72,624
+0.05(+5.77%)
Nov 20, 2023
0.8235
0.8499
0.7500
0.8338
13,835
-0.02(-1.79%)
Nov 17, 2023
0.8800
0.8800
0.6301
0.8490
87,003
-0.05(-5.67%)
Nov 16, 2023
0.6300
0.9200
0.6300
0.9000
162,660
-0.01(-1.10%)
Nov 15, 2023
0.9100
0.9440
0.9100
0.9100
26,766
+0.00(+0.00%)
Nov 14, 2023
0.9300
0.9400
0.9100
0.9100
18,315
-0.02(-2.15%)
Nov 13, 2023
0.9699
0.9699
0.9200
0.9300
9,514
-0.04(-4.15%)
Nov 10, 2023
0.9600
0.9703
0.9200
0.9703
24,564
+0.01(+1.07%)
Nov 09, 2023
0.9600
0.9600
0.9300
0.9600
6,614
-0.01(-0.56%)
Nov 08, 2023
0.9301
0.9700
0.9200
0.9654
15,796
-0.02(-2.48%)
Nov 07, 2023
0.9976
0.9976
0.8177
0.9900
95,038
-0.01(-0.76%)
Nov 06, 2023
0.9800
1.000
0.9750
0.9976
45,705
+0.01(+0.76%)
Nov 03, 2023
1.000
1.000
0.9800
0.9901
31,405
-0.01(-0.99%)
Nov 02, 2023
1.000
1.000
0.9800
1.000
152,950
+0.00(+0.01%)
Nov 01, 2023
1.000
1.000
0.9800
0.9999
32,846
+0.00(+0.00%)
Oct 31, 2023
0.9681
1.030
0.9681
0.9999
164,308
-0.01(-0.51%)
Oct 30, 2023
0.9800
1.050
0.9800
1.005
66,187
+0.02(+2.55%)
Oct 27, 2023
0.9600
0.9900
0.9500
0.9800
95,066
+0.03(+3.16%)
Oct 26, 2023
0.9500
0.9744
0.9500
0.9500
28,923
+0.00(+0.00%)
Oct 25, 2023
0.9500
0.9850
0.9500
0.9500
38,530
-0.03(-3.03%)
Oct 24, 2023
0.9700
0.9900
0.9500
0.9797
102,054
+0.01(+1.00%)
Oct 23, 2023
0.9302
0.9700
0.8767
0.9700
54,164
+0.01(+1.15%)
Oct 20, 2023
0.7900
0.9698
0.7024
0.9590
157,392
+0.16(+20.25%)
Oct 19, 2023
0.6900
0.8000
0.6900
0.7975
143,015
+0.18(+28.53%)
Oct 18, 2023
0.7000
0.7059
0.6200
0.6205
49,282
-0.07(-10.23%)
Oct 17, 2023
0.7240
0.7689
0.6912
0.6912
32,299
-0.01(-1.26%)
Oct 16, 2023
0.7000
0.7698
0.6831
0.7000
97,362
-0.00(-0.28%)
Oct 13, 2023
0.7000
0.7500
0.6852
0.7020
8,111
-0.02(-2.50%)
Oct 12, 2023
0.6925
0.7200
0.6834
0.7200
14,122
+0.03(+3.93%)
Oct 11, 2023
0.7001
0.7490
0.6701
0.6928
26,643
-0.06(-7.61%)
Oct 10, 2023
0.7300
0.7499
0.6549
0.7499
11,914
+0.04(+5.84%)
Oct 09, 2023
0.6700
0.7300
0.6600
0.7085
10,020
+0.05(+7.35%)
Oct 06, 2023
0.6501
0.6615
0.5880
0.6600
27,571
-0.02(-3.17%)
Oct 05, 2023
0.6974
0.7250
0.6280
0.6816
11,597
-0.03(-3.82%)
Oct 04, 2023
0.6900
0.7290
0.6000
0.7087
82,219
+0.04(+5.78%)
Oct 03, 2023
0.6500
0.7000
0.6300
0.6700
90,996
+0.01(+1.52%)
Oct 02, 2023
0.6400
0.7200
0.6300
0.6600
297,462
+0.03(+4.76%)
Sep 29, 2023
0.6000
0.6379
0.5600
0.6300
27,768
+0.10(+20.00%)
Sep 28, 2023
0.4500
0.5700
0.4200
0.5250
111,621
+0.06(+12.30%)
Sep 27, 2023
0.5300
0.5307
0.4100
0.4675
57,294
-0.04(-8.51%)
Sep 26, 2023
0.5600
0.5800
0.5086
0.5110
28,614
-0.02(-3.77%)
Sep 25, 2023
0.5600
0.5500
0.5300
0.5310
14,064
-0.02(-2.89%)
Sep 22, 2023
0.5730
0.5800
0.5401
0.5468
5,210
-0.02(-3.10%)
Sep 21, 2023
0.5610
0.5700
0.5101
0.5643
56,972
-0.02(-2.72%)
Sep 20, 2023
0.5554
0.5900
0.5554
0.5801
14,818
-0.01(-1.99%)
Sep 19, 2023
0.6100
0.6100
0.5700
0.5919
17,663
-0.01(-0.85%)
Sep 18, 2023
0.5678
0.6110
0.5677
0.5970
17,270
-0.05(-8.15%)
Sep 15, 2023
0.6000
0.6500
0.5590
0.6500
137,239
+0.05(+8.88%)
Sep 14, 2023
0.6300
0.6300
0.5700
0.5970
23,186
-0.01(-0.85%)
Sep 13, 2023
0.6100
0.6300
0.6021
0.6021
13,078
-0.01(-1.46%)
Sep 12, 2023
0.6079
0.6500
0.6079
0.6110
7,823
+0.00(+0.00%)
Sep 11, 2023
0.6200
0.6700
0.6100
0.6110
22,067
+0.00(+0.16%)
Sep 08, 2023
0.6700
0.7100
0.6100
0.6100
13,928
-0.08(-11.59%)
Sep 07, 2023
0.6900
0.7190
0.6600
0.6900
15,522
+0.02(+3.76%)
Sep 06, 2023
0.7150
0.7390
0.6650
0.6650
11,818
-0.02(-3.62%)
Sep 05, 2023
0.7400
0.7871
0.6900
0.6900
36,235
-0.04(-5.92%)
Sep 01, 2023
0.7550
0.7690
0.6892
0.7334
9,637
+0.01(+1.86%)
Aug 31, 2023
0.6965
0.7550
0.6965
0.7200
51,063
+0.00(+0.00%)
Aug 30, 2023
0.6828
0.7200
0.6434
0.7200
32,166
+0.04(+5.40%)
Aug 29, 2023
0.5980
0.6900
0.5791
0.6831
31,042
+0.08(+12.35%)
Aug 28, 2023
0.6680
0.6700
0.5600
0.6080
94,348
-0.06(-9.25%)
Aug 25, 2023
0.7000
0.7412
0.6700
0.6700
40,190
-0.05(-6.94%)
Aug 24, 2023
0.7413
0.7413
0.7000
0.7200
52,217
-0.04(-5.26%)
Aug 23, 2023
0.7890
0.7900
0.7369
0.7600
34,422
+0.00(+0.26%)
Aug 22, 2023
0.7511
0.8000
0.7301
0.7580
41,501
-0.03(-4.05%)
Aug 21, 2023
0.8300
0.8295
0.7300
0.7900
63,191
+0.03(+3.81%)
Aug 18, 2023
0.7622
0.8086
0.7500
0.7610
11,581
-0.05(-6.05%)
Aug 17, 2023
0.8000
0.8200
0.7785
0.8100
21,745
+0.02(+2.66%)
Aug 16, 2023
0.7600
0.8000
0.7500
0.7890
27,402
-0.00(-0.13%)
Aug 15, 2023
0.7600
0.8000
0.7500
0.7900
22,632
+0.01(+1.58%)
Aug 14, 2023
0.7775
0.7850
0.7501
0.7777
24,114
+0.01(+1.09%)
Aug 11, 2023
0.7560
0.8100
0.7550
0.7693
34,099
-0.03(-3.84%)
Aug 10, 2023
0.7700
0.8000
0.7600
0.8000
6,737
+0.05(+5.96%)
Aug 09, 2023
0.7659
0.8105
0.7500
0.7550
31,296
+0.00(+0.53%)
Aug 08, 2023
0.7830
0.8200
0.7500
0.7510
20,839
+0.00(+0.13%)
Aug 07, 2023
0.7800
0.8200
0.7500
0.7500
28,095
-0.04(-5.06%)
Aug 04, 2023
0.7950
0.8225
0.7850
0.7900
13,270
+0.01(+1.15%)
Aug 03, 2023
0.8245
0.8400
0.7805
0.7810
18,632
-0.06(-7.46%)
Aug 02, 2023
0.8200
0.8490
0.7860
0.8440
14,613
-0.01(-0.71%)
Aug 01, 2023
0.8001
0.8500
0.8001
0.8500
18,187
+0.04(+4.94%)
Jul 31, 2023
0.8320
0.8500
0.7870
0.8100
18,328
-0.03(-3.73%)
Jul 28, 2023
0.7800
0.8414
0.7800
0.8414
41,474
-0.01(-0.78%)
Jul 27, 2023
0.8400
0.8668
0.7600
0.8480
17,513
+0.01(+1.07%)
Jul 26, 2023
0.7960
0.8500
0.7444
0.8390
9,558
+0.07(+8.82%)
Jul 25, 2023
0.8400
0.8599
0.7710
0.7710
31,050
-0.04(-4.72%)
Jul 24, 2023
0.8500
0.8660
0.7000
0.8092
92,866
-0.04(-4.80%)
Jul 21, 2023
0.8501
0.8895
0.8500
0.8500
27,535
+0.00(+0.00%)
Jul 20, 2023
0.9000
0.9000
0.8500
0.8500
19,320
-0.01(-1.16%)
Jul 19, 2023
0.8500
0.8995
0.8500
0.8600
13,394
-0.03(-3.29%)
Jul 18, 2023
0.9000
0.9000
0.8500
0.8893
31,769
+0.04(+4.62%)
Jul 17, 2023
0.8674
0.9000
0.8400
0.8500
76,791
-0.02(-2.01%)
Jul 14, 2023
0.9100
0.9148
0.8674
0.8674
17,273
-0.03(-3.41%)
Jul 13, 2023
0.8510
0.9200
0.8510
0.8980
35,040
+0.01(+0.90%)
Jul 12, 2023
0.8440
0.9000
0.8410
0.8900
49,583
+0.04(+4.71%)
Jul 11, 2023
0.8413
0.9000
0.8350
0.8500
25,983
-0.03(-3.73%)
Jul 10, 2023
0.8800
0.9000
0.8202
0.8829
35,020
+0.03(+3.14%)
Jul 07, 2023
0.7323
0.8600
0.7323
0.8560
132,206
+0.09(+11.17%)
Jul 06, 2023
0.8000
0.8087
0.7700
0.7700
12,396
-0.03(-3.75%)
Jul 05, 2023
0.8000
0.8400
0.7569
0.8000
48,946
-0.03(-3.61%)
Jul 03, 2023
0.7900
0.8300
0.7604
0.8300
13,564
+0.00(+0.00%)
Jun 30, 2023
0.7878
0.8300
0.7802
0.8300
35,592
+0.06(+7.42%)
Jun 29, 2023
0.7766
0.8299
0.7600
0.7727
32,478
+0.02(+3.03%)
Jun 28, 2023
0.7327
0.7850
0.7100
0.7500
55,350
-0.01(-0.71%)
Jun 27, 2023
0.7320
0.7700
0.7000
0.7554
126,348
+0.01(+0.72%)
Jun 26, 2023
0.8200
0.8400
0.7500
0.7500
154,339
-0.06(-7.41%)
Jun 23, 2023
0.8300
0.9400
0.8100
0.8100
271,923
-0.05(-5.54%)
Jun 22, 2023
0.8400
0.9300
0.8003
0.8575
410,770
-0.00(-0.19%)
Jun 21, 2023
0.8700
0.8800
0.8200
0.8591
322,244
-0.02(-2.38%)
Jun 20, 2023
0.9135
0.9135
0.8800
0.8800
75,267
+0.01(+1.15%)
Jun 16, 2023
0.9000
0.9130
0.8700
0.8700
70,418
-0.04(-3.87%)
Jun 15, 2023
0.9000
0.9099
0.8700
0.9050
41,666
-0.07(-7.65%)
May 08, 2023
0.8677
1.000
0.8500
0.9800
438,024
+0.11(+12.79%)
May 05, 2023
0.8410
0.9000
0.8190
0.8689
543,674
-0.03(-3.46%)
May 04, 2023
0.9700
1.190
0.8200
0.9000
9,131,298
+0.03(+3.45%)
May 03, 2023
0.8250
0.8773
0.8001
0.8700
165,342
+0.03(+3.94%)
May 02, 2023
0.8536
0.8536
0.8203
0.8370
111,484
-0.04(-4.89%)
May 01, 2023
0.9000
0.9197
0.8565
0.8800
186,083
-0.02(-2.04%)
Apr 28, 2023
0.8900
0.9700
0.8500
0.8983
489,663
-0.00(-0.19%)
Apr 27, 2023
0.7500
0.9800
0.7261
0.9000
884,385
+0.18(+24.74%)
Apr 26, 2023
0.8000
0.8000
0.6600
0.7215
623,122
-0.05(-6.90%)
Apr 25, 2023
0.7400
0.8100
0.6500
0.7750
386,979
+0.04(+5.13%)
Apr 24, 2023
0.8099
0.8099
0.7026
0.7372
336,152
-0.05(-6.68%)
Apr 21, 2023
0.9000
0.9000
0.7603
0.7900
521,530
-0.14(-15.15%)
Apr 20, 2023
0.9500
0.9600
0.8700
0.9310
548,302
-0.04(-4.01%)
Apr 19, 2023
0.9300
0.9900
0.8400
0.9699
1,633,227
-0.12(-11.02%)
Apr 18, 2023
0.8800
1.450
0.8600
1.090
37,118,416
+0.32(+41.56%)
Apr 17, 2023
0.7200
0.7931
0.6500
0.7700
971,107
+0.04(+6.13%)
Apr 14, 2023
0.6300
0.7800
0.6000
0.7255
2,165,391
-0.03(-4.40%)
Apr 13, 2023
0.6900
0.8200
0.6300
0.7589
26,189,008
+0.38(+99.71%)
Apr 12, 2023
0.4200
0.4200
0.3800
0.3800
9,314
-0.03(-7.54%)
Apr 11, 2023
0.4110
0.4155
0.3800
0.4110
124,126
+0.00(+0.00%)
Apr 10, 2023
0.4110
0.4110
0.3657
0.4110
42,936
+0.00(+0.10%)
Apr 06, 2023
0.4400
0.4400
0.4100
0.4106
18,891
-0.03(-6.68%)
Apr 05, 2023
0.4536
0.4850
0.4197
0.4400
44,807
-0.04(-9.13%)
Apr 04, 2023
0.4400
0.4842
0.4400
0.4842
56,404
+0.02(+4.13%)
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.