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
Aethlon Medical
(NQ:
AEMD
)
0.5859
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 31, 2022
1.530
1.530
1.460
1.460
32,335
-0.03(-2.01%)
Mar 30, 2022
1.510
1.520
1.450
1.490
55,594
+0.02(+1.36%)
Mar 29, 2022
1.440
1.500
1.410
1.470
55,684
+0.03(+2.08%)
Mar 28, 2022
1.480
1.480
1.400
1.440
53,888
-0.04(-2.70%)
Mar 25, 2022
1.480
1.510
1.470
1.480
50,487
+0.01(+0.68%)
Mar 24, 2022
1.570
1.570
1.450
1.470
66,431
-0.07(-4.55%)
Mar 23, 2022
1.500
1.550
1.470
1.540
36,313
+0.01(+0.65%)
Mar 22, 2022
1.470
1.540
1.425
1.530
41,975
+0.06(+4.08%)
Mar 21, 2022
1.540
1.540
1.430
1.470
37,102
-0.06(-3.92%)
Mar 18, 2022
1.470
1.550
1.400
1.530
96,764
+0.08(+5.52%)
Mar 17, 2022
1.330
1.460
1.330
1.450
88,849
+0.12(+9.02%)
Mar 16, 2022
1.260
1.340
1.260
1.330
54,458
+0.10(+8.13%)
Mar 15, 2022
1.190
1.260
1.174
1.230
53,538
+0.02(+1.65%)
Mar 14, 2022
1.270
1.270
1.170
1.210
74,456
-0.07(-5.47%)
Mar 11, 2022
1.340
1.340
1.210
1.280
61,727
-0.02(-1.54%)
Mar 10, 2022
1.190
1.310
1.148
1.300
162,157
+0.09(+7.44%)
Mar 09, 2022
1.240
1.240
1.200
1.210
72,226
+0.01(+0.83%)
Mar 08, 2022
1.140
1.240
1.120
1.200
91,819
+0.04(+3.45%)
Mar 07, 2022
1.200
1.290
1.140
1.160
116,544
-0.04(-3.33%)
Mar 04, 2022
1.280
1.300
1.200
1.200
66,771
-0.09(-6.98%)
Mar 03, 2022
1.349
1.350
1.280
1.290
61,888
-0.04(-3.01%)
Mar 02, 2022
1.310
1.350
1.290
1.330
37,068
+0.01(+0.76%)
Mar 01, 2022
1.330
1.380
1.310
1.320
52,271
+0.00(+0.00%)
Feb 28, 2022
1.350
1.370
1.310
1.320
28,046
-0.04(-2.94%)
Feb 25, 2022
1.410
1.380
1.340
1.360
67,768
-0.01(-0.73%)
Feb 24, 2022
1.190
1.390
1.140
1.370
127,063
+0.09(+7.03%)
Feb 23, 2022
1.350
1.360
1.280
1.280
40,824
-0.07(-5.19%)
Feb 22, 2022
1.400
1.420
1.320
1.350
65,214
-0.02(-1.46%)
Feb 18, 2022
1.370
0
+0.01(+0.74%)
Feb 17, 2022
1.380
1.410
1.330
1.360
65,107
-0.05(-3.55%)
Feb 16, 2022
1.400
1.440
1.380
1.410
39,986
-0.01(-0.70%)
Feb 15, 2022
1.350
1.440
1.321
1.420
209,036
+0.02(+1.43%)
Feb 14, 2022
1.490
1.490
1.340
1.400
179,915
-0.02(-1.41%)
Feb 11, 2022
1.450
1.450
1.410
1.420
76,317
+0.01(+0.71%)
Feb 10, 2022
1.400
1.464
1.400
1.410
90,719
-0.01(-0.70%)
Feb 09, 2022
1.550
1.550
1.400
1.420
124,934
-0.01(-0.70%)
Feb 08, 2022
1.420
1.450
1.420
1.430
46,509
-0.01(-0.69%)
Feb 07, 2022
1.470
1.500
1.420
1.440
23,336
+0.02(+1.41%)
Feb 04, 2022
1.410
1.490
1.400
1.420
24,602
-0.02(-1.39%)
Feb 03, 2022
1.450
1.440
32,064
-0.06(-4.00%)
Feb 02, 2022
1.510
1.548
1.470
1.500
55,486
-0.05(-3.23%)
Feb 01, 2022
1.450
1.590
1.450
1.550
58,787
+0.07(+4.73%)
Jan 31, 2022
1.420
1.480
53,341
+0.02(+1.37%)
Jan 28, 2022
1.480
1.480
1.360
1.460
132,123
+0.01(+0.69%)
Jan 27, 2022
1.590
1.600
1.320
1.450
222,355
-0.14(-8.81%)
Jan 26, 2022
1.670
1.690
1.540
1.590
189,756
-0.08(-4.79%)
Jan 25, 2022
1.630
1.700
1.600
1.670
44,410
+0.02(+1.21%)
Jan 24, 2022
1.570
1.650
1.450
1.650
227,119
+0.03(+1.85%)
Jan 21, 2022
1.650
1.720
1.560
1.620
101,045
-0.05(-2.99%)
Jan 20, 2022
1.710
1.750
1.670
1.670
79,661
-0.05(-2.91%)
Jan 19, 2022
1.720
1.760
1.700
1.720
47,128
-0.01(-0.58%)
Jan 18, 2022
1.820
1.820
1.720
1.730
77,365
-0.07(-3.89%)
Jan 14, 2022
1.800
0
+0.00(+0.00%)
Jan 13, 2022
1.810
1.850
1.800
1.800
58,778
-0.02(-1.10%)
Jan 12, 2022
1.870
1.870
1.800
1.820
56,703
-0.05(-2.67%)
Jan 11, 2022
1.790
1.880
1.780
1.870
123,341
+0.06(+3.31%)
Jan 10, 2022
1.770
1.870
1.740
1.810
109,413
-0.01(-0.55%)
Jan 07, 2022
1.720
1.840
1.690
1.820
118,299
+0.07(+4.00%)
Jan 06, 2022
1.860
1.900
1.730
1.750
264,487
-0.08(-4.37%)
Jan 05, 2022
1.900
1.940
1.810
1.830
106,973
-0.09(-4.69%)
Jan 04, 2022
1.950
1.990
1.860
1.920
97,827
-0.04(-2.04%)
Jan 03, 2022
1.880
1.990
1.880
1.960
167,717
+0.10(+5.38%)
Dec 31, 2021
1.930
1.940
1.820
1.860
416,233
-0.07(-3.63%)
Dec 30, 2021
1.970
2.030
1.910
1.930
248,097
-0.04(-2.03%)
Dec 29, 2021
2.050
2.064
1.950
1.970
307,134
-0.10(-4.83%)
Dec 28, 2021
2.130
2.150
2.040
2.070
170,217
-0.05(-2.36%)
Dec 27, 2021
2.110
2.195
2.070
2.120
163,612
-0.02(-0.93%)
Dec 23, 2021
2.200
2.225
2.080
2.140
96,475
-0.05(-2.28%)
Dec 22, 2021
2.000
2.240
2.000
2.190
306,619
+0.17(+8.42%)
Dec 21, 2021
1.950
2.040
1.920
2.020
209,941
+0.06(+3.06%)
Dec 20, 2021
2.000
2.100
1.920
1.960
165,115
-0.05(-2.49%)
Dec 17, 2021
2.000
2.100
1.910
2.010
148,681
-0.02(-0.99%)
Dec 16, 2021
2.130
2.130
2.000
2.030
120,976
-0.06(-2.87%)
Dec 15, 2021
2.130
2.140
2.010
2.090
121,321
-0.04(-1.88%)
Dec 14, 2021
2.100
2.168
2.080
2.130
150,405
-0.03(-1.39%)
Dec 13, 2021
2.200
2.200
2.110
2.160
63,017
-0.04(-1.82%)
Dec 10, 2021
2.270
2.330
2.170
2.200
64,801
-0.06(-2.65%)
Dec 09, 2021
2.400
2.440
2.250
2.260
117,415
-0.12(-5.04%)
Dec 08, 2021
2.290
2.460
2.210
2.380
107,131
+0.09(+3.93%)
Dec 07, 2021
2.180
2.350
2.130
2.290
349,463
+0.21(+10.10%)
Dec 06, 2021
2.110
2.160
1.970
2.080
317,434
-0.04(-1.89%)
Dec 03, 2021
2.320
2.320
2.080
2.120
416,639
-0.24(-10.17%)
Dec 02, 2021
2.260
2.400
2.260
2.360
168,656
+0.07(+3.06%)
Dec 01, 2021
2.480
2.530
2.280
2.290
215,610
-0.14(-5.76%)
Nov 30, 2021
2.580
2.647
2.390
2.430
182,260
-0.14(-5.45%)
Nov 29, 2021
2.620
2.726
2.540
2.570
137,951
-0.06(-2.28%)
Nov 26, 2021
2.610
2.660
2.530
2.630
127,087
-0.06(-2.23%)
Nov 24, 2021
2.540
2.720
2.500
2.690
133,361
+0.19(+7.60%)
Nov 23, 2021
2.500
2.580
2.460
2.500
100,794
-0.04(-1.57%)
Nov 22, 2021
2.610
2.640
2.470
2.540
270,676
-0.10(-3.79%)
Nov 19, 2021
2.770
2.890
2.570
2.640
465,284
-0.09(-3.30%)
Nov 18, 2021
2.870
2.760
2.730
2.730
245,160
-0.15(-5.21%)
Nov 17, 2021
2.950
3.000
2.860
2.880
323,249
-0.09(-3.03%)
Nov 16, 2021
3.020
3.030
2.950
2.970
164,287
-0.06(-1.98%)
Nov 15, 2021
3.140
3.150
2.974
3.030
146,813
-0.04(-1.30%)
Nov 12, 2021
2.970
3.220
2.900
3.070
507,694
+0.11(+3.72%)
Nov 11, 2021
2.950
2.970
2.817
2.960
244,439
+0.07(+2.42%)
Nov 10, 2021
3.240
2.890
449,448
-0.16(-5.25%)
Nov 09, 2021
3.200
3.290
2.991
3.050
661,417
-0.07(-2.24%)
Nov 08, 2021
3.270
3.300
3.020
3.120
666,024
-0.17(-5.17%)
Nov 05, 2021
3.330
3.380
3.220
3.290
190,453
-0.02(-0.60%)
Nov 04, 2021
3.440
3.500
3.220
3.310
561,362
-0.10(-2.93%)
Nov 03, 2021
3.480
3.680
3.390
3.410
373,018
-0.04(-1.16%)
Nov 02, 2021
3.450
3.490
3.370
3.450
178,182
-0.08(-2.27%)
Nov 01, 2021
3.600
3.590
3.460
3.530
122,312
-0.06(-1.67%)
Oct 29, 2021
3.350
3.630
3.300
3.590
366,480
+0.22(+6.53%)
Oct 28, 2021
3.360
3.430
3.360
3.370
123,322
+0.00(+0.00%)
Oct 27, 2021
3.410
3.433
3.355
3.370
94,273
-0.07(-2.03%)
Oct 26, 2021
3.400
3.440
149,168
-0.02(-0.58%)
Oct 25, 2021
3.320
3.480
3.310
3.460
192,584
+0.03(+0.87%)
Oct 22, 2021
3.500
3.500
3.360
3.430
350,173
-0.15(-4.19%)
Oct 21, 2021
3.650
3.970
3.550
3.580
550,207
-0.09(-2.45%)
Oct 20, 2021
3.550
3.820
3.540
3.670
354,836
+0.15(+4.26%)
Oct 19, 2021
3.370
3.540
3.370
3.520
221,443
+0.13(+3.83%)
Oct 18, 2021
3.430
3.532
3.350
3.390
294,574
-0.04(-1.17%)
Oct 15, 2021
3.560
3.610
3.410
3.430
264,456
-0.13(-3.65%)
Oct 14, 2021
3.620
3.620
3.480
3.560
164,623
-0.06(-1.66%)
Oct 13, 2021
3.490
3.670
3.420
3.620
597,097
+0.11(+3.13%)
Oct 12, 2021
3.370
3.560
3.300
3.510
656,352
+0.11(+3.24%)
Oct 11, 2021
3.600
3.650
3.400
3.400
303,251
-0.21(-5.82%)
Oct 08, 2021
3.700
3.800
3.580
3.610
218,496
-0.13(-3.48%)
Oct 07, 2021
3.570
3.800
3.560
3.740
305,894
+0.22(+6.25%)
Oct 06, 2021
3.420
3.560
3.350
3.520
273,098
+0.10(+2.92%)
Oct 05, 2021
3.480
3.575
3.410
3.420
306,506
-0.03(-0.87%)
Oct 04, 2021
3.730
3.740
3.350
3.450
901,772
-0.30(-8.00%)
Oct 01, 2021
3.800
3.940
3.630
3.750
341,057
-0.11(-2.85%)
Sep 30, 2021
3.840
4.250
3.690
3.860
1,302,966
-0.01(-0.26%)
Sep 29, 2021
4.220
4.220
3.820
3.870
664,808
-0.36(-8.51%)
Sep 28, 2021
4.090
4.580
4.050
4.230
944,974
+0.07(+1.68%)
Sep 27, 2021
4.120
4.320
4.040
4.160
538,160
-0.04(-0.95%)
Sep 24, 2021
4.170
4.330
4.060
4.200
633,861
-0.17(-3.89%)
Sep 23, 2021
4.300
4.450
4.030
4.370
4,067,818
-0.69(-13.64%)
Sep 22, 2021
4.880
5.990
4.680
5.060
96,364,064
+1.26(+33.16%)
Sep 21, 2021
3.270
3.950
3.270
3.800
1,561,799
+0.53(+16.21%)
Sep 20, 2021
3.350
3.436
3.260
3.270
170,016
-0.18(-5.22%)
Sep 17, 2021
3.470
3.580
3.427
3.450
147,601
-0.05(-1.43%)
Sep 16, 2021
3.360
3.530
3.320
3.500
119,629
+0.15(+4.48%)
Sep 15, 2021
3.400
3.420
3.260
3.350
201,820
-0.09(-2.62%)
Sep 14, 2021
3.480
3.580
3.340
3.440
167,943
-0.02(-0.58%)
Sep 13, 2021
3.580
3.670
3.460
3.460
174,242
-0.15(-4.16%)
Sep 10, 2021
3.650
3.740
3.550
3.610
131,493
-0.01(-0.28%)
Sep 09, 2021
3.550
3.640
3.510
3.620
174,763
+0.05(+1.40%)
Sep 08, 2021
3.650
3.660
3.520
3.570
145,264
-0.12(-3.25%)
Sep 07, 2021
3.720
3.778
3.623
3.690
121,123
+0.00(+0.00%)
Sep 03, 2021
3.690
3.721
3.590
3.690
141,129
-0.04(-1.07%)
Sep 02, 2021
3.660
3.830
3.660
3.730
190,856
+0.02(+0.54%)
Sep 01, 2021
3.750
3.772
3.640
3.710
143,468
-0.01(-0.27%)
Aug 31, 2021
3.710
3.800
3.630
3.720
213,612
+0.09(+2.48%)
Aug 30, 2021
3.950
3.965
3.600
3.630
452,351
-0.35(-8.79%)
Aug 27, 2021
3.640
4.290
3.626
3.980
804,612
+0.36(+9.94%)
Aug 26, 2021
3.640
3.810
3.550
3.620
251,001
+0.02(+0.56%)
Aug 25, 2021
3.460
3.630
3.404
3.600
360,191
+0.16(+4.65%)
Aug 24, 2021
3.460
3.570
3.400
3.440
483,468
+0.05(+1.47%)
Aug 23, 2021
3.430
3.620
3.370
3.390
434,878
-0.04(-1.17%)
Aug 20, 2021
3.440
3.650
3.405
3.430
397,802
+0.03(+0.88%)
Aug 19, 2021
3.530
3.640
3.400
3.400
304,585
-0.24(-6.59%)
Aug 18, 2021
3.560
3.800
3.450
3.640
300,796
+0.08(+2.25%)
Aug 17, 2021
3.550
3.684
3.380
3.560
631,188
+0.03(+0.85%)
Aug 16, 2021
3.750
3.886
3.500
3.530
512,827
-0.31(-8.07%)
Aug 13, 2021
4.020
4.060
3.760
3.840
561,129
+0.02(+0.52%)
Aug 12, 2021
4.370
4.499
3.792
3.820
1,286,252
-0.47(-10.96%)
Aug 11, 2021
4.810
4.920
4.290
4.290
565,912
-0.52(-10.81%)
Aug 10, 2021
5.000
5.200
4.780
4.810
723,049
-0.45(-8.56%)
Aug 09, 2021
5.330
5.484
5.180
5.260
292,746
+0.05(+0.96%)
Aug 06, 2021
5.260
5.300
4.980
5.210
259,623
-0.09(-1.70%)
Aug 05, 2021
5.460
5.500
5.210
5.300
285,538
-0.24(-4.33%)
Aug 04, 2021
4.800
5.970
4.650
5.540
1,740,283
+0.71(+14.70%)
Aug 03, 2021
5.020
5.180
4.810
4.830
320,875
-0.24(-4.73%)
Aug 02, 2021
5.230
5.250
4.910
5.070
222,432
+0.17(+3.47%)
Jul 30, 2021
4.870
5.100
4.820
4.900
310,331
-0.02(-0.40%)
Jul 29, 2021
5.170
5.240
4.870
4.920
410,635
-0.34(-6.47%)
Jul 28, 2021
4.780
5.390
4.680
5.260
570,773
+0.43(+8.90%)
Jul 27, 2021
5.010
5.220
4.635
4.830
1,010,038
-0.24(-4.73%)
Jul 26, 2021
5.400
5.500
5.020
5.070
486,594
-0.45(-8.15%)
Jul 23, 2021
5.830
6.188
5.290
5.520
1,292,282
-0.34(-5.80%)
Jul 22, 2021
5.510
6.220
4.680
5.860
2,965,332
+0.26(+4.64%)
Jul 21, 2021
5.170
5.750
5.060
5.600
2,539,925
+0.33(+6.26%)
Jul 20, 2021
4.560
5.270
4.280
5.270
3,950,153
+0.34(+6.90%)
Jul 19, 2021
3.760
5.060
3.700
4.930
16,318,457
+1.17(+31.12%)
Jul 16, 2021
3.640
3.830
3.560
3.760
466,380
+0.10(+2.73%)
Jul 15, 2021
3.710
3.880
3.560
3.660
405,481
+0.00(+0.00%)
Jul 14, 2021
4.090
4.140
3.490
3.660
705,332
-0.47(-11.38%)
Jul 13, 2021
3.920
4.170
3.920
4.130
305,622
+0.21(+5.36%)
Jul 12, 2021
4.240
4.350
3.900
3.920
405,064
-0.29(-6.89%)
Jul 09, 2021
4.200
4.320
4.160
4.210
219,866
-0.03(-0.71%)
Jul 08, 2021
3.940
4.300
3.890
4.240
790,269
+0.06(+1.44%)
Jul 07, 2021
4.540
4.620
4.120
4.180
746,468
-0.38(-8.33%)
Jul 06, 2021
4.750
4.780
4.510
4.560
657,855
-0.23(-4.80%)
Jul 02, 2021
5.030
5.030
4.760
4.790
678,762
-0.22(-4.39%)
Jul 01, 2021
4.950
5.250
4.750
5.010
1,951,467
+0.09(+1.83%)
Jun 30, 2021
5.070
5.080
4.810
4.920
910,002
-0.17(-3.34%)
Jun 29, 2021
5.190
5.340
5.000
5.090
1,085,977
-0.08(-1.55%)
Jun 28, 2021
5.130
5.440
5.125
5.170
954,692
+0.05(+0.98%)
Jun 25, 2021
5.140
5.330
5.000
5.120
1,152,910
-0.21(-3.94%)
Jun 24, 2021
5.500
5.950
5.050
5.330
2,404,556
-0.07(-1.30%)
Jun 23, 2021
5.480
5.500
5.210
5.400
1,207,794
-0.10(-1.82%)
Jun 22, 2021
5.100
5.540
5.085
5.500
1,098,596
+0.32(+6.18%)
Jun 21, 2021
5.220
5.700
4.880
5.180
3,672,286
-0.04(-0.77%)
Jun 18, 2021
5.210
5.348
5.050
5.220
849,222
-0.14(-2.61%)
Jun 17, 2021
5.200
5.620
5.023
5.360
2,228,612
+0.09(+1.71%)
Jun 16, 2021
5.490
5.500
5.000
5.270
2,246,124
-0.27(-4.87%)
Jun 15, 2021
5.950
6.200
5.540
5.540
4,143,174
-0.25(-4.32%)
Jun 14, 2021
6.410
6.730
5.750
5.790
4,838,616
-0.70(-10.79%)
Jun 11, 2021
6.910
7.130
6.200
6.490
10,216,009
-0.41(-5.94%)
Jun 10, 2021
9.220
9.600
6.370
6.900
25,340,852
-3.89(-36.05%)
Jun 09, 2021
10.60
12.49
8.710
10.79
253,409,328
+8.58(+388.24%)
Jun 08, 2021
2.230
2.290
2.155
2.210
7,283,884
+0.01(+0.45%)
Jun 07, 2021
2.210
2.300
2.150
2.200
241,227
-0.01(-0.45%)
Jun 04, 2021
2.270
2.370
2.150
2.210
258,935
-0.09(-3.91%)
Jun 03, 2021
2.310
2.580
2.170
2.300
1,316,618
-0.04(-1.71%)
Jun 02, 2021
2.240
2.350
2.110
2.340
1,057,734
+0.00(+0.00%)
Jun 01, 2021
2.000
2.480
1.960
2.340
12,385,858
+0.60(+34.48%)
May 28, 2021
1.750
1.784
1.720
1.740
52,739
-0.04(-2.25%)
May 27, 2021
1.750
1.800
1.750
1.780
66,458
+0.03(+1.71%)
May 26, 2021
1.740
1.760
1.700
1.750
28,091
+0.03(+1.74%)
May 25, 2021
1.680
1.810
1.680
1.720
62,439
+0.03(+1.78%)
May 24, 2021
1.780
1.780
1.680
1.690
31,240
-0.07(-3.98%)
May 21, 2021
1.670
1.800
1.670
1.760
160,568
+0.08(+4.76%)
May 20, 2021
1.710
1.710
1.662
1.680
40,850
-0.02(-1.18%)
May 19, 2021
1.720
1.754
1.660
1.700
27,963
-0.01(-0.58%)
May 18, 2021
1.620
1.720
1.620
1.710
53,271
+0.08(+4.91%)
May 17, 2021
1.600
1.670
1.590
1.630
60,640
+0.02(+1.24%)
May 14, 2021
1.550
1.690
1.530
1.610
141,427
+0.07(+4.55%)
May 13, 2021
1.690
1.690
1.450
1.540
250,016
-0.12(-7.23%)
May 12, 2021
1.660
1.700
1.601
1.660
117,678
-0.03(-1.78%)
May 11, 2021
1.600
1.710
1.600
1.690
98,163
+0.03(+1.81%)
May 10, 2021
1.700
1.740
1.600
1.660
122,586
-0.05(-2.92%)
May 07, 2021
1.690
1.780
1.675
1.710
71,183
+0.01(+0.59%)
May 06, 2021
1.720
1.734
1.670
1.700
92,206
-0.03(-1.73%)
May 05, 2021
1.820
1.820
1.730
1.730
35,046
-0.08(-4.42%)
May 04, 2021
1.840
1.840
1.730
1.810
91,161
+0.00(+0.00%)
May 03, 2021
1.820
1.840
1.780
1.810
45,723
-0.01(-0.55%)
Apr 30, 2021
1.840
1.850
1.755
1.820
115,700
+0.01(+0.55%)
Apr 29, 2021
1.850
1.881
1.810
1.810
69,535
-0.04(-2.16%)
Apr 28, 2021
1.900
1.910
1.840
1.850
56,856
-0.07(-3.65%)
Apr 27, 2021
1.930
1.930
1.870
1.920
39,413
+0.02(+1.05%)
Apr 26, 2021
1.910
1.930
1.870
1.900
39,521
-0.02(-1.04%)
Apr 23, 2021
1.890
1.950
1.800
1.920
40,600
+0.01(+0.52%)
Apr 22, 2021
1.870
2.000
1.840
1.910
336,357
+0.07(+3.80%)
Apr 21, 2021
1.700
1.880
1.700
1.840
64,777
+0.15(+8.88%)
Apr 20, 2021
1.870
1.880
1.670
1.690
266,313
-0.16(-8.65%)
Apr 19, 2021
1.780
1.890
1.780
1.850
135,642
+0.06(+3.35%)
Apr 16, 2021
1.830
1.830
1.770
1.790
126,000
-0.08(-4.28%)
Apr 15, 2021
1.990
1.990
1.860
1.870
80,212
-0.10(-5.08%)
Apr 14, 2021
1.860
1.990
1.840
1.970
43,434
+0.09(+4.79%)
Apr 13, 2021
1.880
1.930
1.780
1.880
129,902
-0.01(-0.53%)
Apr 12, 2021
2.020
2.050
1.840
1.890
250,696
-0.17(-8.25%)
Apr 09, 2021
2.120
2.150
2.050
2.060
108,300
-0.10(-4.63%)
Apr 08, 2021
2.110
2.190
2.110
2.160
171,684
+0.09(+4.35%)
Apr 07, 2021
2.080
2.130
2.030
2.070
129,685
-0.02(-0.96%)
Apr 06, 2021
2.190
2.190
2.090
2.090
39,490
-0.14(-6.28%)
Apr 05, 2021
2.130
2.230
2.090
2.230
147,642
+0.15(+7.21%)
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.