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
Acasti Pharma
(NQ:
ACST
)
3.370
UNCHANGED
Last Price
Updated: 3:44 PM EDT, Oct 25, 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
7.440
7.560
7.200
7.320
16,970
-0.12(-1.61%)
Mar 30, 2022
7.440
7.560
7.320
7.440
19,971
+0.18(+2.48%)
Mar 29, 2022
7.140
7.320
7.080
7.260
17,767
+0.24(+3.42%)
Mar 28, 2022
7.200
7.500
7.020
7.020
21,779
-0.36(-4.88%)
Mar 25, 2022
7.500
7.800
7.380
7.380
40,707
-0.18(-2.38%)
Mar 24, 2022
7.680
7.740
7.320
7.560
22,335
+0.06(+0.80%)
Mar 23, 2022
7.260
7.770
7.140
7.500
51,355
+0.12(+1.63%)
Mar 22, 2022
7.380
7.380
7.200
7.380
33,964
+0.18(+2.50%)
Mar 21, 2022
6.720
7.200
6.622
7.200
30,073
+0.48(+7.14%)
Mar 18, 2022
6.420
6.870
6.420
6.720
35,265
+0.30(+4.67%)
Mar 17, 2022
6.000
6.540
6.000
6.420
25,933
+0.30(+4.96%)
Mar 16, 2022
6.000
6.300
5.940
6.116
29,015
+0.18(+2.97%)
Mar 15, 2022
5.640
6.000
5.640
5.940
22,600
+0.30(+5.32%)
Mar 14, 2022
6.000
6.060
5.580
5.640
31,297
-0.48(-7.84%)
Mar 11, 2022
6.240
6.480
6.000
6.120
14,233
-0.06(-0.97%)
Mar 10, 2022
6.120
6.240
6.060
6.180
19,023
+0.00(+0.00%)
Mar 09, 2022
6.120
6.360
6.060
6.180
40,499
+0.24(+3.98%)
Mar 08, 2022
6.240
6.480
5.880
5.944
126,232
-0.42(-6.55%)
Mar 07, 2022
6.300
6.571
6.240
6.360
28,315
+0.01(+0.10%)
Mar 04, 2022
6.420
6.420
6.300
6.353
21,267
-0.25(-3.74%)
Mar 03, 2022
6.720
6.780
6.600
6.600
11,224
-0.18(-2.65%)
Mar 02, 2022
6.660
6.900
6.600
6.780
12,398
+0.00(+0.00%)
Mar 01, 2022
6.660
6.900
6.601
6.780
34,327
+0.06(+0.89%)
Feb 28, 2022
6.600
6.899
6.541
6.720
17,091
-0.06(-0.88%)
Feb 25, 2022
6.900
7.020
6.690
6.780
35,944
+0.00(+0.00%)
Feb 24, 2022
6.420
6.780
6.000
6.780
60,306
+0.18(+2.73%)
Feb 23, 2022
6.780
6.840
6.480
6.600
29,289
+0.00(+0.00%)
Feb 22, 2022
6.840
6.899
6.600
6.600
54,549
-0.48(-6.78%)
Feb 18, 2022
7.080
0
-0.12(-1.67%)
Feb 17, 2022
7.620
7.736
7.142
7.200
23,693
-0.42(-5.51%)
Feb 16, 2022
7.800
7.800
7.440
7.620
32,099
-0.06(-0.78%)
Feb 15, 2022
7.440
7.680
7.140
7.680
45,395
+0.36(+4.92%)
Feb 14, 2022
7.020
7.380
7.020
7.320
37,515
+0.48(+7.02%)
Feb 11, 2022
7.440
7.740
6.840
6.840
47,446
-0.54(-7.32%)
Feb 10, 2022
7.320
7.860
7.320
7.380
33,083
-0.06(-0.81%)
Feb 09, 2022
7.080
7.560
7.080
7.440
58,127
+0.36(+5.08%)
Feb 08, 2022
7.200
7.320
6.990
7.080
28,600
+0.06(+0.85%)
Feb 07, 2022
7.020
7.200
6.960
7.020
37,272
+0.12(+1.74%)
Feb 04, 2022
6.780
7.020
6.600
6.900
28,964
+0.06(+0.88%)
Feb 03, 2022
6.780
6.840
32,798
-0.12(-1.72%)
Feb 02, 2022
7.260
7.320
6.870
6.960
36,395
-0.18(-2.52%)
Feb 01, 2022
6.960
7.380
6.900
7.140
33,665
+0.24(+3.48%)
Jan 31, 2022
6.780
6.900
67,035
+0.18(+2.68%)
Jan 28, 2022
6.540
6.763
6.420
6.720
43,642
+0.12(+1.82%)
Jan 27, 2022
6.960
7.020
6.540
6.600
30,248
-0.30(-4.35%)
Jan 26, 2022
7.200
7.500
6.750
6.900
58,222
-0.24(-3.36%)
Jan 25, 2022
6.840
7.320
6.780
7.140
65,170
+0.36(+5.31%)
Jan 24, 2022
6.900
6.995
6.360
6.780
82,603
-0.48(-6.61%)
Jan 21, 2022
7.680
7.794
7.020
7.260
85,052
-0.42(-5.47%)
Jan 20, 2022
7.740
8.640
7.680
7.680
101,391
-0.24(-3.03%)
Jan 19, 2022
8.100
8.160
7.740
7.920
76,593
-0.18(-2.22%)
Jan 18, 2022
8.280
8.308
8.100
8.100
33,906
-0.24(-2.88%)
Jan 14, 2022
8.340
0
+0.36(+4.51%)
Jan 13, 2022
8.040
8.280
7.980
7.980
58,741
-0.18(-2.21%)
Jan 12, 2022
8.400
8.400
7.980
8.160
54,951
+0.00(+0.00%)
Jan 11, 2022
7.500
8.460
7.500
8.160
147,055
+0.48(+6.25%)
Jan 10, 2022
7.740
7.920
7.440
7.680
80,981
-0.12(-1.54%)
Jan 07, 2022
8.400
8.460
7.740
7.800
120,581
-0.54(-6.47%)
Jan 06, 2022
8.400
8.700
7.740
8.340
127,234
-0.24(-2.80%)
Jan 05, 2022
8.700
9.540
8.340
8.580
401,076
+0.00(+0.00%)
Jan 04, 2022
8.580
8.760
7.620
8.580
416,167
+0.30(+3.62%)
Jan 03, 2022
7.500
8.340
7.500
8.280
288,856
+0.72(+9.52%)
Dec 31, 2021
7.380
8.098
7.380
7.560
146,673
+0.06(+0.80%)
Dec 30, 2021
7.260
7.860
7.140
7.500
157,880
+0.00(+0.00%)
Dec 29, 2021
7.740
8.040
6.960
7.500
375,083
+0.12(+1.63%)
Dec 28, 2021
8.220
8.200
7.260
7.380
382,900
-0.66(-8.21%)
Dec 27, 2021
8.460
8.573
7.680
8.040
536,655
-0.36(-4.29%)
Dec 23, 2021
9.060
10.14
8.280
8.400
1,305,410
-1.74(-17.16%)
Dec 22, 2021
7.920
10.74
7.800
10.14
7,907,993
+3.48(+52.25%)
Dec 21, 2021
6.600
7.140
6.600
6.660
1,118,771
-0.06(-0.89%)
Dec 20, 2021
6.600
6.840
6.480
6.720
69,012
-0.12(-1.75%)
Dec 17, 2021
6.540
6.840
6.240
6.840
89,690
+0.42(+6.54%)
Dec 16, 2021
6.720
6.720
6.300
6.420
41,567
+0.00(+0.00%)
Dec 15, 2021
6.360
6.600
6.240
6.420
32,864
-0.06(-0.93%)
Dec 14, 2021
6.600
6.840
6.247
6.480
49,760
-0.30(-4.42%)
Dec 13, 2021
7.020
7.020
6.600
6.780
60,460
-0.24(-3.42%)
Dec 10, 2021
7.140
7.380
6.900
7.020
37,286
-0.18(-2.50%)
Dec 09, 2021
7.380
7.500
7.140
7.200
32,994
-0.18(-2.44%)
Dec 08, 2021
7.440
7.740
7.020
7.380
42,986
+0.18(+2.50%)
Dec 07, 2021
7.140
7.620
7.120
7.200
49,008
+0.06(+0.84%)
Dec 06, 2021
6.900
7.200
6.600
7.140
47,786
+0.12(+1.71%)
Dec 03, 2021
7.800
7.800
6.900
7.020
89,605
-0.72(-9.30%)
Dec 02, 2021
7.680
7.740
7.140
7.740
183,243
+0.12(+1.57%)
Dec 01, 2021
8.220
8.220
7.560
7.620
40,625
-0.48(-5.93%)
Nov 30, 2021
7.920
8.202
7.680
8.100
41,960
+0.06(+0.75%)
Nov 29, 2021
8.280
8.580
8.040
8.040
25,446
-0.24(-2.90%)
Nov 26, 2021
8.400
8.449
8.040
8.280
17,514
-0.30(-3.50%)
Nov 24, 2021
7.860
8.640
7.680
8.580
45,193
+0.54(+6.72%)
Nov 23, 2021
8.220
8.339
7.860
8.040
61,047
-0.18(-2.19%)
Nov 22, 2021
8.760
8.760
8.100
8.220
62,663
-0.54(-6.16%)
Nov 19, 2021
8.520
8.878
8.460
8.760
42,734
+0.36(+4.29%)
Nov 18, 2021
9.060
8.520
8.400
8.400
112,642
-0.72(-7.89%)
Nov 17, 2021
9.300
9.400
9.120
9.120
49,504
-0.12(-1.30%)
Nov 16, 2021
9.420
9.551
9.120
9.240
102,837
-0.30(-3.14%)
Nov 15, 2021
9.720
9.840
9.480
9.540
56,025
-0.18(-1.85%)
Nov 12, 2021
9.840
9.960
9.660
9.720
42,152
-0.06(-0.61%)
Nov 11, 2021
10.02
10.02
9.600
9.780
68,501
-0.24(-2.40%)
Nov 10, 2021
10.32
10.02
64,559
-0.12(-1.18%)
Nov 09, 2021
10.26
10.38
9.960
10.14
58,086
-0.06(-0.59%)
Nov 08, 2021
10.14
10.50
10.14
10.20
46,352
+0.00(+0.00%)
Nov 05, 2021
10.50
10.62
9.960
10.20
89,494
-0.42(-3.95%)
Nov 04, 2021
10.44
10.74
10.32
10.62
76,961
+0.30(+2.91%)
Nov 03, 2021
10.26
10.38
10.08
10.32
64,452
+0.18(+1.78%)
Nov 02, 2021
10.32
10.38
10.02
10.14
53,448
-0.24(-2.31%)
Nov 01, 2021
10.02
10.44
10.02
10.38
67,257
+0.36(+3.59%)
Oct 29, 2021
10.02
10.20
9.960
10.02
47,241
-0.06(-0.60%)
Oct 28, 2021
10.08
10.44
9.960
10.08
80,197
+0.06(+0.60%)
Oct 27, 2021
10.20
10.26
9.960
10.02
54,854
-0.12(-1.18%)
Oct 26, 2021
10.14
10.14
43,065
+0.00(+0.00%)
Oct 25, 2021
10.02
10.32
9.960
10.14
68,769
+0.06(+0.60%)
Oct 22, 2021
10.38
10.44
9.960
10.08
84,685
-0.30(-2.89%)
Oct 21, 2021
10.86
11.26
10.38
10.38
67,425
-0.42(-3.89%)
Oct 20, 2021
10.50
10.86
10.32
10.80
92,281
+0.42(+4.05%)
Oct 19, 2021
10.38
10.44
10.08
10.38
38,422
+0.12(+1.17%)
Oct 18, 2021
10.26
10.44
10.26
10.26
42,547
-0.15(-1.44%)
Oct 15, 2021
10.32
10.68
10.32
10.41
41,153
-0.03(-0.29%)
Oct 14, 2021
10.56
10.80
10.38
10.44
64,076
-0.12(-1.14%)
Oct 13, 2021
10.68
10.68
10.31
10.56
33,523
-0.18(-1.68%)
Oct 12, 2021
10.02
10.89
10.02
10.74
84,039
+0.72(+7.19%)
Oct 11, 2021
10.32
10.38
9.960
10.02
63,660
-0.30(-2.91%)
Oct 08, 2021
10.80
10.83
10.32
10.32
60,569
-0.48(-4.44%)
Oct 07, 2021
10.80
10.98
10.65
10.80
54,475
-0.12(-1.10%)
Oct 06, 2021
10.80
11.22
10.38
10.92
95,002
+0.30(+2.82%)
Oct 05, 2021
11.28
11.40
10.56
10.62
102,435
-0.66(-5.85%)
Oct 04, 2021
11.76
11.88
11.10
11.28
96,259
-0.78(-6.47%)
Oct 01, 2021
11.88
12.24
11.70
12.06
57,947
+0.06(+0.50%)
Sep 30, 2021
11.76
12.18
11.46
12.00
76,015
+0.24(+2.04%)
Sep 29, 2021
12.72
12.78
11.67
11.76
147,541
-0.96(-7.55%)
Sep 28, 2021
13.44
13.44
12.60
12.72
121,429
-0.96(-7.02%)
Sep 27, 2021
13.56
14.28
13.26
13.68
206,328
+0.12(+0.88%)
Sep 24, 2021
13.08
14.10
12.78
13.56
370,581
+0.96(+7.62%)
Sep 23, 2021
12.72
12.83
12.36
12.60
91,988
-0.12(-0.94%)
Sep 22, 2021
12.84
13.02
12.66
12.72
44,417
+0.06(+0.47%)
Sep 21, 2021
12.24
12.81
11.88
12.66
93,082
+0.48(+3.94%)
Sep 20, 2021
12.72
12.97
11.94
12.18
99,982
-0.96(-7.31%)
Sep 17, 2021
12.84
13.32
12.84
13.14
69,498
+0.12(+0.92%)
Sep 16, 2021
13.20
13.20
12.66
13.02
72,072
-0.24(-1.81%)
Sep 15, 2021
13.20
13.38
12.84
13.26
103,787
+0.06(+0.45%)
Sep 14, 2021
14.46
14.46
13.08
13.20
233,458
-1.50(-10.20%)
Sep 13, 2021
14.40
14.88
13.92
14.70
267,017
+0.66(+4.70%)
Sep 10, 2021
13.50
14.34
13.38
14.04
255,471
+0.54(+4.00%)
Sep 09, 2021
13.50
13.79
13.26
13.50
102,371
+0.18(+1.35%)
Sep 08, 2021
13.62
14.10
12.96
13.32
191,982
-0.24(-1.77%)
Sep 07, 2021
14.40
14.70
13.44
13.56
216,793
-0.72(-5.04%)
Sep 03, 2021
15.24
15.36
14.22
14.28
279,559
-0.96(-6.30%)
Sep 02, 2021
15.18
16.02
15.12
15.24
330,181
-0.06(-0.39%)
Sep 01, 2021
16.26
16.62
15.06
15.30
276,451
-0.72(-4.49%)
Aug 31, 2021
17.64
17.64
15.48
16.02
519,646
-3.23(-16.77%)
Aug 30, 2021
19.96
20.16
18.72
19.25
243,955
-0.76(-3.79%)
Aug 27, 2021
19.54
21.12
19.34
20.01
281,577
-0.85(-4.07%)
Aug 26, 2021
22.61
22.80
20.38
20.86
151,705
-1.70(-7.55%)
Aug 25, 2021
21.89
23.13
21.71
22.56
141,668
+0.73(+3.34%)
Aug 24, 2021
21.60
22.41
21.19
21.83
110,086
+0.66(+3.13%)
Aug 23, 2021
20.11
21.83
19.49
21.17
147,908
+1.34(+6.78%)
Aug 20, 2021
19.44
19.91
18.81
19.82
68,626
+0.70(+3.64%)
Aug 19, 2021
18.72
19.91
18.48
19.13
54,074
-1.03(-5.12%)
Aug 18, 2021
19.38
20.16
18.69
20.16
85,184
+0.43(+2.19%)
Aug 17, 2021
19.87
20.40
19.20
19.73
76,776
-0.45(-2.24%)
Aug 16, 2021
21.60
21.60
19.87
20.18
112,143
-1.41(-6.54%)
Aug 13, 2021
21.60
22.32
21.12
21.59
120,019
-0.01(-0.04%)
Aug 12, 2021
21.72
21.82
21.12
21.60
62,091
-0.04(-0.20%)
Aug 11, 2021
22.27
22.48
21.60
21.64
89,993
-0.51(-2.30%)
Aug 10, 2021
23.02
23.35
22.09
22.15
79,859
-0.59(-2.60%)
Aug 09, 2021
22.56
23.06
22.37
22.74
56,989
+0.15(+0.68%)
Aug 06, 2021
22.56
22.76
22.13
22.59
57,952
-0.02(-0.08%)
Aug 05, 2021
22.66
23.20
21.77
22.61
96,103
-0.21(-0.90%)
Aug 04, 2021
25.92
27.07
22.56
22.81
341,555
-3.02(-11.70%)
Aug 03, 2021
23.55
26.03
22.62
25.84
431,556
+2.54(+10.92%)
Aug 02, 2021
21.99
23.91
21.84
23.29
154,065
+1.38(+6.31%)
Jul 30, 2021
21.75
22.45
21.60
21.91
66,832
-0.07(-0.33%)
Jul 29, 2021
22.42
23.04
21.61
21.98
61,085
-0.37(-1.65%)
Jul 28, 2021
21.54
23.76
21.54
22.35
92,736
+0.40(+1.81%)
Jul 27, 2021
22.00
22.13
20.78
21.96
80,755
-0.24(-1.08%)
Jul 26, 2021
22.70
22.97
22.11
22.20
69,134
-0.69(-3.02%)
Jul 23, 2021
23.33
23.33
22.56
22.89
49,604
-0.95(-3.99%)
Jul 22, 2021
24.05
24.26
22.56
23.84
72,138
-0.43(-1.76%)
Jul 21, 2021
24.00
24.46
23.57
24.26
75,439
+0.61(+2.60%)
Jul 20, 2021
22.56
24.10
22.08
23.65
87,665
+0.85(+3.73%)
Jul 19, 2021
21.74
23.52
21.60
22.80
189,827
-1.15(-4.81%)
Jul 16, 2021
25.40
25.40
23.90
23.95
199,067
-1.47(-5.80%)
Jul 15, 2021
25.44
26.60
24.00
25.43
541,945
+0.23(+0.90%)
Jul 14, 2021
27.02
27.36
24.92
25.20
435,124
+0.17(+0.67%)
Jul 13, 2021
26.43
26.52
24.34
25.03
120,299
-1.52(-5.71%)
Jul 12, 2021
26.40
27.12
25.49
26.55
129,761
+0.39(+1.49%)
Jul 09, 2021
25.49
26.32
24.91
26.16
69,067
+0.72(+2.83%)
Jul 08, 2021
25.01
26.09
24.14
25.44
79,431
+0.47(+1.86%)
Jul 07, 2021
26.66
26.66
24.77
24.97
154,055
-1.79(-6.67%)
Jul 06, 2021
27.54
27.74
26.32
26.76
178,725
-0.34(-1.24%)
Jul 02, 2021
27.50
27.84
26.47
27.10
126,329
-1.01(-3.59%)
Jul 01, 2021
27.50
30.24
27.18
28.10
341,322
+1.15(+4.27%)
Jun 30, 2021
26.88
27.41
26.46
26.95
97,259
-0.66(-2.38%)
Jun 29, 2021
28.32
28.55
26.98
27.61
136,227
-1.24(-4.29%)
Jun 28, 2021
29.02
29.64
28.18
28.85
186,159
-0.40(-1.36%)
Jun 25, 2021
27.77
30.67
27.36
29.25
421,550
+1.32(+4.73%)
Jun 24, 2021
27.84
28.63
26.21
27.93
508,786
-0.70(-2.45%)
Jun 23, 2021
32.45
32.64
27.52
28.63
1,732,406
+2.71(+10.44%)
Jun 22, 2021
23.52
27.02
23.38
25.92
827,881
+2.40(+10.20%)
Jun 21, 2021
24.00
24.27
23.04
23.52
117,006
-0.72(-2.95%)
Jun 18, 2021
25.04
25.22
24.00
24.24
156,238
-0.99(-3.92%)
Jun 17, 2021
25.44
26.78
24.96
25.22
95,908
-0.12(-0.49%)
Jun 16, 2021
25.44
26.40
24.53
25.35
89,091
+0.15(+0.59%)
Jun 15, 2021
26.81
26.88
24.54
25.20
203,316
-1.61(-6.02%)
Jun 14, 2021
26.98
27.84
26.66
26.81
98,886
+0.30(+1.12%)
Jun 11, 2021
27.36
27.36
26.02
26.52
195,351
-0.84(-3.07%)
Jun 10, 2021
27.45
28.23
26.26
27.36
154,047
-0.14(-0.52%)
Jun 09, 2021
28.80
28.89
27.12
27.50
192,054
-0.82(-2.90%)
Jun 08, 2021
27.80
29.27
27.36
28.32
239,952
+0.89(+3.24%)
Jun 07, 2021
27.36
29.38
27.14
27.43
339,087
+0.29(+1.06%)
Jun 04, 2021
25.73
28.29
25.50
27.14
686,449
+1.73(+6.80%)
Jun 03, 2021
24.89
26.83
24.86
25.42
280,812
+0.14(+0.55%)
Jun 02, 2021
24.00
25.63
23.58
25.28
332,826
+0.94(+3.85%)
Jun 01, 2021
24.14
24.48
23.35
24.34
115,379
+0.37(+1.56%)
May 28, 2021
24.48
25.67
23.60
23.97
209,521
-0.34(-1.38%)
May 27, 2021
24.00
24.43
23.40
24.30
134,257
+0.45(+1.87%)
May 26, 2021
23.52
24.43
23.28
23.86
159,594
+0.39(+1.68%)
May 25, 2021
24.23
24.42
23.04
23.46
176,213
-0.60(-2.49%)
May 24, 2021
24.09
25.54
23.52
24.06
279,665
-0.54(-2.19%)
May 21, 2021
23.57
25.15
22.56
24.60
439,862
+0.60(+2.50%)
May 20, 2021
27.36
27.36
23.04
24.00
667,115
-1.77(-6.86%)
May 19, 2021
21.46
27.07
21.14
25.77
1,054,862
+3.93(+18.00%)
May 18, 2021
20.83
22.32
20.74
21.84
216,613
+0.85(+4.05%)
May 17, 2021
20.64
21.55
20.41
20.99
70,918
+0.06(+0.28%)
May 14, 2021
21.12
21.98
20.71
20.93
126,192
+0.10(+0.46%)
May 13, 2021
20.66
22.56
19.73
20.83
198,507
+0.19(+0.93%)
May 12, 2021
20.61
21.02
19.92
20.64
121,266
-0.58(-2.74%)
May 11, 2021
19.73
22.08
18.72
21.22
161,337
-0.38(-1.76%)
May 10, 2021
23.04
24.05
20.88
21.60
331,040
-1.05(-4.62%)
May 07, 2021
27.21
29.75
22.37
22.65
2,010,821
+3.21(+16.49%)
May 06, 2021
20.43
20.43
18.72
19.44
162,684
-1.14(-5.55%)
May 05, 2021
21.60
21.60
20.26
20.58
121,219
-0.85(-3.99%)
May 04, 2021
21.60
22.22
20.26
21.44
139,181
-0.68(-3.08%)
May 03, 2021
23.86
23.98
22.08
22.12
191,059
-1.55(-6.53%)
Apr 30, 2021
23.81
25.33
23.04
23.66
170,687
-0.11(-0.44%)
Apr 29, 2021
24.65
25.14
23.28
23.77
103,064
-0.72(-2.96%)
Apr 28, 2021
24.96
25.44
23.58
24.49
119,964
-0.47(-1.87%)
Apr 27, 2021
25.92
27.36
24.48
24.96
237,211
-0.48(-1.87%)
Apr 26, 2021
23.04
25.68
22.78
25.44
321,954
+3.09(+13.83%)
Apr 23, 2021
22.13
22.70
22.03
22.34
106,885
+0.26(+1.20%)
Apr 22, 2021
22.45
23.26
21.38
22.08
179,933
+0.00(+0.00%)
Apr 21, 2021
19.68
22.56
19.20
22.08
226,445
+2.05(+10.26%)
Apr 20, 2021
21.49
21.60
19.37
20.03
137,836
-1.09(-5.16%)
Apr 19, 2021
19.68
21.60
19.20
21.12
217,847
+1.58(+8.08%)
Apr 16, 2021
20.12
20.16
18.29
19.54
291,631
-1.51(-7.16%)
Apr 15, 2021
23.52
23.98
20.43
21.04
179,716
-1.39(-6.20%)
Apr 14, 2021
22.20
24.00
21.73
22.44
169,016
-0.18(-0.79%)
Apr 13, 2021
24.14
24.19
21.65
22.61
217,757
-1.87(-7.63%)
Apr 12, 2021
24.98
25.72
24.07
24.48
139,576
-1.38(-5.35%)
Apr 09, 2021
27.84
27.98
25.02
25.86
117,295
-0.76(-2.85%)
Apr 08, 2021
25.25
28.32
25.06
26.62
240,288
+1.37(+5.44%)
Apr 07, 2021
27.36
27.36
24.96
25.25
208,021
-2.11(-7.72%)
Apr 06, 2021
28.32
28.32
27.02
27.36
107,123
-0.96(-3.39%)
Apr 05, 2021
29.56
29.66
27.36
28.32
144,764
-0.72(-2.48%)
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.