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
Onconova Therapeutic
(NQ:
ONTX
)
0.9953
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 2, 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
1.000
1.100
0.9900
1.010
217,086
+0.04(+4.12%)
Mar 27, 2024
0.9300
0.9800
0.9200
0.9700
162,326
+0.07(+7.78%)
Mar 26, 2024
0.8600
0.9252
0.8501
0.9000
106,128
+0.02(+2.28%)
Mar 25, 2024
0.8600
0.8800
0.8500
0.8799
87,052
+0.01(+1.38%)
Mar 22, 2024
0.8790
0.8800
0.8401
0.8679
31,380
+0.03(+3.32%)
Mar 21, 2024
0.8500
0.8605
0.8300
0.8400
54,587
+0.01(+1.20%)
Mar 20, 2024
0.8400
0.8900
0.8250
0.8300
39,876
+0.01(+0.61%)
Mar 19, 2024
0.8800
0.8800
0.8250
0.8250
51,733
-0.05(-5.17%)
Mar 18, 2024
0.8324
0.9500
0.8324
0.8700
84,561
+0.04(+4.52%)
Mar 15, 2024
0.8995
0.9100
0.8241
0.8324
110,350
-0.07(-7.78%)
Mar 14, 2024
0.9500
0.9500
0.8700
0.9026
85,131
-0.03(-2.96%)
Mar 13, 2024
0.9147
0.9799
0.9100
0.9301
58,592
+0.01(+0.55%)
Mar 12, 2024
0.9520
0.9799
0.9003
0.9250
96,969
-0.03(-2.75%)
Mar 11, 2024
0.9700
0.9801
0.9301
0.9512
115,042
-0.00(-0.45%)
Mar 08, 2024
0.9500
1.050
0.9223
0.9555
295,879
+0.04(+3.87%)
Mar 07, 2024
0.8900
0.9200
0.8865
0.9199
44,882
+0.02(+2.21%)
Mar 06, 2024
0.9100
0.9200
0.8536
0.9000
58,944
+0.00(+0.12%)
Mar 05, 2024
0.9489
0.9500
0.8330
0.8989
112,776
-0.03(-3.34%)
Mar 04, 2024
0.8500
0.9490
0.8200
0.9300
307,002
+0.10(+12.06%)
Mar 01, 2024
0.8200
0.8396
0.8000
0.8299
107,718
+0.04(+5.18%)
Feb 29, 2024
0.8200
0.8400
0.7880
0.7890
102,779
-0.02(-2.72%)
Feb 28, 2024
0.8600
0.8630
0.7850
0.8111
99,488
-0.03(-3.58%)
Feb 27, 2024
0.7500
0.8500
0.7500
0.8412
157,244
+0.09(+12.19%)
Feb 26, 2024
0.6900
0.7500
0.6801
0.7498
224,997
+0.06(+8.67%)
Feb 23, 2024
0.6766
0.7000
0.6766
0.6900
43,282
+0.01(+2.12%)
Feb 22, 2024
0.7000
0.7099
0.6711
0.6757
38,482
-0.00(-0.63%)
Feb 21, 2024
0.7000
0.7059
0.6800
0.6800
54,441
-0.00(-0.15%)
Feb 20, 2024
0.6940
0.7149
0.6711
0.6810
88,439
+0.01(+1.64%)
Feb 16, 2024
0.6900
0.6950
0.6600
0.6700
33,951
-0.02(-3.04%)
Feb 15, 2024
0.6793
0.6971
0.6500
0.6910
36,337
+0.01(+1.32%)
Feb 14, 2024
0.7100
0.7200
0.6500
0.6820
109,730
-0.01(-1.87%)
Feb 13, 2024
0.6820
0.6999
0.6760
0.6950
33,063
+0.01(+1.91%)
Feb 12, 2024
0.6750
0.7100
0.6750
0.6820
71,274
-0.01(-1.87%)
Feb 09, 2024
0.6800
0.6980
0.6702
0.6950
22,575
+0.01(+2.21%)
Feb 08, 2024
0.6700
0.6995
0.6700
0.6800
40,383
+0.00(+0.00%)
Feb 07, 2024
0.6777
0.7000
0.6725
0.6800
20,978
+0.00(+0.00%)
Feb 06, 2024
0.6900
0.7000
0.6740
0.6800
67,222
-0.01(-1.88%)
Feb 05, 2024
0.7100
0.7100
0.6900
0.6930
20,383
-0.02(-3.35%)
Feb 02, 2024
0.6900
0.7300
0.6900
0.7170
35,009
+0.00(+0.00%)
Feb 01, 2024
0.6900
0.7300
0.6815
0.7170
39,888
+0.04(+5.29%)
Jan 31, 2024
0.6925
0.7068
0.6810
0.6810
21,986
-0.01(-1.32%)
Jan 30, 2024
0.7000
0.7068
0.6800
0.6901
65,928
-0.01(-1.41%)
Jan 29, 2024
0.7000
0.7066
0.6800
0.7000
63,842
-0.01(-0.95%)
Jan 26, 2024
0.6700
0.7088
0.6700
0.7067
64,313
+0.03(+5.01%)
Jan 25, 2024
0.6700
0.7200
0.6700
0.6730
29,869
+0.00(+0.15%)
Jan 24, 2024
0.6700
0.7075
0.6700
0.6720
32,935
-0.02(-3.46%)
Jan 23, 2024
0.7000
0.7084
0.6700
0.6961
20,369
+0.01(+1.62%)
Jan 22, 2024
0.6835
0.7096
0.6700
0.6850
26,966
+0.01(+0.74%)
Jan 19, 2024
0.7000
0.7000
0.6700
0.6800
33,413
-0.01(-1.65%)
Jan 18, 2024
0.7000
0.7100
0.6900
0.6914
31,400
-0.01(-1.23%)
Jan 17, 2024
0.6805
0.7094
0.6700
0.7000
32,558
+0.02(+2.79%)
Jan 16, 2024
0.7200
0.7200
0.6800
0.6810
55,855
-0.03(-4.22%)
Jan 12, 2024
0.7100
0.7299
0.7050
0.7110
35,580
-0.00(-0.53%)
Jan 11, 2024
0.7300
0.7300
0.7000
0.7148
75,894
-0.01(-1.84%)
Jan 10, 2024
0.7201
0.7300
0.7201
0.7282
32,862
-0.00(-0.25%)
Jan 09, 2024
0.7400
0.7570
0.7217
0.7300
77,902
-0.02(-2.32%)
Jan 08, 2024
0.7566
0.7566
0.7308
0.7473
43,655
+0.01(+0.80%)
Jan 05, 2024
0.7499
0.7596
0.7130
0.7414
35,011
-0.01(-0.75%)
Jan 04, 2024
0.6800
0.7496
0.6800
0.7470
69,517
+0.03(+4.90%)
Jan 03, 2024
0.7600
0.7915
0.7023
0.7121
126,104
-0.08(-9.86%)
Jan 02, 2024
0.7300
0.7999
0.7301
0.7900
117,421
+0.04(+5.95%)
Dec 29, 2023
0.7300
0.7600
0.7270
0.7456
117,507
+0.00(+0.23%)
Dec 28, 2023
0.7200
0.7440
0.7200
0.7439
132,542
+0.03(+4.48%)
Dec 27, 2023
0.7000
0.7450
0.6900
0.7120
107,688
+0.01(+1.14%)
Dec 26, 2023
0.7100
0.7288
0.6900
0.7040
95,309
-0.02(-2.82%)
Dec 22, 2023
0.7369
0.7369
0.7050
0.7244
45,383
+0.02(+3.21%)
Dec 21, 2023
0.7494
0.7494
0.6821
0.7019
123,433
-0.04(-5.66%)
Dec 20, 2023
0.7196
0.7509
0.7100
0.7440
173,138
-0.01(-0.80%)
Dec 19, 2023
0.7694
0.7698
0.7217
0.7500
103,119
-0.00(-0.40%)
Dec 18, 2023
0.7770
0.7962
0.7200
0.7530
118,172
-0.01(-1.81%)
Dec 15, 2023
0.7300
0.7670
0.7300
0.7669
66,022
+0.02(+2.25%)
Dec 14, 2023
0.7700
0.7728
0.7311
0.7500
236,252
-0.04(-4.63%)
Dec 13, 2023
0.6900
0.7900
0.6000
0.7864
544,902
+0.08(+11.39%)
Dec 12, 2023
0.7000
0.7770
0.6952
0.7060
626,515
-0.08(-10.63%)
Dec 11, 2023
0.7184
0.8300
0.6700
0.7900
5,644,648
+0.16(+25.10%)
Dec 08, 2023
0.6300
0.6527
0.6300
0.6315
4,289,812
+0.00(+0.77%)
Dec 07, 2023
0.6200
0.6860
0.6200
0.6267
56,699
-0.02(-3.73%)
Dec 06, 2023
0.6899
0.6962
0.6400
0.6510
109,539
-0.05(-6.49%)
Dec 05, 2023
0.6600
0.6962
0.6600
0.6962
58,334
+0.01(+1.06%)
Dec 04, 2023
0.6970
0.6990
0.6721
0.6889
41,021
-0.01(-1.50%)
Dec 01, 2023
0.6900
0.6995
0.6880
0.6994
40,313
+0.01(+1.51%)
Nov 30, 2023
0.6620
0.6997
0.6620
0.6890
34,817
+0.02(+3.45%)
Nov 29, 2023
0.6800
0.7000
0.6600
0.6660
43,831
-0.02(-3.06%)
Nov 28, 2023
0.6700
0.7000
0.6505
0.6870
263,180
+0.02(+2.54%)
Nov 27, 2023
0.6500
0.6800
0.6500
0.6700
57,932
-0.00(-0.21%)
Nov 24, 2023
0.6257
0.6800
0.6257
0.6714
39,374
+0.02(+2.54%)
Nov 22, 2023
0.6560
0.6599
0.6404
0.6548
18,295
+0.01(+2.30%)
Nov 21, 2023
0.6400
0.6800
0.6238
0.6401
28,691
-0.02(-2.85%)
Nov 20, 2023
0.6600
0.6600
0.6200
0.6589
74,690
+0.00(+0.75%)
Nov 17, 2023
0.6200
0.6600
0.6169
0.6540
51,901
+0.02(+3.81%)
Nov 16, 2023
0.6100
0.6350
0.6100
0.6300
48,382
-0.00(-0.16%)
Nov 15, 2023
0.6700
0.6900
0.6300
0.6310
61,863
-0.03(-4.39%)
Nov 14, 2023
0.6800
0.6800
0.6484
0.6600
80,556
+0.01(+1.69%)
Nov 13, 2023
0.6720
0.6720
0.6368
0.6490
15,894
+0.01(+1.41%)
Nov 10, 2023
0.6533
0.6709
0.6400
0.6400
19,802
-0.01(-1.54%)
Nov 09, 2023
0.6690
0.6780
0.6500
0.6500
37,487
-0.01(-1.52%)
Nov 08, 2023
0.6400
0.6700
0.6401
0.6600
17,792
+0.01(+1.38%)
Nov 07, 2023
0.6300
0.6770
0.6300
0.6510
64,408
+0.01(+1.23%)
Nov 06, 2023
0.6700
0.6700
0.6272
0.6431
25,101
-0.01(-1.21%)
Nov 03, 2023
0.6551
0.6671
0.6272
0.6510
40,371
+0.00(+0.35%)
Nov 02, 2023
0.6200
0.6566
0.6151
0.6487
38,748
+0.01(+1.36%)
Nov 01, 2023
0.6300
0.6442
0.6016
0.6400
16,950
+0.00(+0.00%)
Oct 31, 2023
0.6000
0.6600
0.5900
0.6400
31,841
+0.01(+1.27%)
Oct 30, 2023
0.6200
0.6500
0.5701
0.6320
47,907
+0.01(+1.95%)
Oct 27, 2023
0.6301
0.6650
0.5510
0.6199
77,646
-0.03(-4.54%)
Oct 26, 2023
0.6600
0.6600
0.6201
0.6494
43,612
+0.00(+0.06%)
Oct 25, 2023
0.6400
0.6700
0.6304
0.6490
14,526
+0.01(+1.25%)
Oct 24, 2023
0.6424
0.6700
0.6236
0.6410
45,746
-0.02(-3.22%)
Oct 23, 2023
0.6016
0.6751
0.6016
0.6623
93,371
+0.04(+6.82%)
Oct 20, 2023
0.6430
0.6664
0.6016
0.6200
74,949
-0.05(-6.96%)
Oct 19, 2023
0.6500
0.6899
0.6366
0.6664
414,124
+0.02(+2.68%)
Oct 18, 2023
0.6700
0.6700
0.6240
0.6490
58,754
+0.01(+0.78%)
Oct 17, 2023
0.6300
0.6700
0.6200
0.6440
84,050
-0.02(-2.44%)
Oct 16, 2023
0.6605
0.6700
0.6400
0.6601
54,159
-0.01(-1.49%)
Oct 13, 2023
0.7000
0.7665
0.5509
0.6701
424,252
-0.00(-0.45%)
Oct 12, 2023
0.7800
0.8766
0.6586
0.6731
1,157,795
-0.02(-2.45%)
Oct 11, 2023
0.7260
0.7260
0.6900
0.6900
44,546
-0.01(-1.43%)
Oct 10, 2023
0.7000
0.7555
0.6902
0.7000
42,814
-0.00(-0.01%)
Oct 09, 2023
0.6900
0.7180
0.6820
0.7001
24,695
-0.01(-0.72%)
Oct 06, 2023
0.7100
0.7400
0.7000
0.7052
58,322
-0.00(-0.40%)
Oct 05, 2023
0.7000
0.7277
0.7000
0.7080
39,247
-0.01(-0.70%)
Oct 04, 2023
0.7550
0.7550
0.7010
0.7130
39,154
-0.01(-0.97%)
Oct 03, 2023
0.7300
0.7759
0.7200
0.7200
18,086
-0.02(-2.57%)
Oct 02, 2023
0.7890
0.7890
0.7150
0.7390
32,652
+0.03(+3.88%)
Sep 29, 2023
0.7300
0.7500
0.7100
0.7114
26,122
-0.01(-1.21%)
Sep 28, 2023
0.7300
0.7760
0.7101
0.7201
31,916
-0.01(-0.73%)
Sep 27, 2023
0.7106
0.7800
0.7101
0.7254
79,731
-0.00(-0.44%)
Sep 26, 2023
0.7106
0.7719
0.7106
0.7286
17,602
+0.01(+0.82%)
Sep 25, 2023
0.7600
0.7700
0.7227
0.7227
59,559
-0.06(-7.33%)
Sep 22, 2023
0.7600
0.7856
0.7572
0.7799
25,235
-0.01(-0.65%)
Sep 21, 2023
0.7625
0.7856
0.7625
0.7850
12,530
+0.02(+3.00%)
Sep 20, 2023
0.7700
0.7856
0.7600
0.7621
28,424
-0.03(-3.35%)
Sep 19, 2023
0.7900
0.7976
0.7750
0.7885
55,010
-0.02(-2.41%)
Sep 18, 2023
0.7856
0.8080
0.7800
0.8080
17,017
-0.00(-0.23%)
Sep 15, 2023
0.7700
0.8099
0.7700
0.8099
75,750
+0.03(+4.49%)
Sep 14, 2023
0.7800
0.7857
0.7750
0.7751
42,621
-0.00(-0.63%)
Sep 13, 2023
0.7888
0.7895
0.7800
0.7800
37,698
-0.01(-1.63%)
Sep 12, 2023
0.7800
0.8000
0.7800
0.7929
26,617
+0.01(+1.63%)
Sep 11, 2023
0.7900
0.8000
0.7800
0.7802
73,514
-0.00(-0.23%)
Sep 08, 2023
0.8000
0.8000
0.7800
0.7820
32,010
+0.00(+0.26%)
Sep 07, 2023
0.7800
0.7898
0.7800
0.7800
32,560
-0.00(-0.01%)
Sep 06, 2023
0.7800
0.7999
0.7800
0.7801
23,786
+0.00(+0.01%)
Sep 05, 2023
0.8000
0.8100
0.7800
0.7800
33,143
-0.02(-1.89%)
Sep 01, 2023
0.8180
0.8300
0.7800
0.7950
23,923
+0.01(+1.15%)
Aug 31, 2023
0.8025
0.8327
0.7800
0.7860
49,753
-0.03(-4.16%)
Aug 30, 2023
0.8465
0.8465
0.8201
0.8201
21,872
-0.03(-3.12%)
Aug 29, 2023
0.8590
0.8590
0.8065
0.8465
36,530
+0.02(+1.99%)
Aug 28, 2023
0.8400
0.8679
0.8023
0.8300
79,228
+0.00(+0.55%)
Aug 25, 2023
0.8500
0.8500
0.8001
0.8255
21,928
+0.00(+0.30%)
Aug 24, 2023
0.8100
0.8354
0.8000
0.8230
29,359
+0.01(+0.98%)
Aug 23, 2023
0.8100
0.8234
0.7725
0.8150
66,564
+0.02(+2.13%)
Aug 22, 2023
0.7710
0.8099
0.7710
0.7980
20,987
+0.02(+2.29%)
Aug 21, 2023
0.7750
0.8069
0.7700
0.7801
42,949
-0.01(-0.94%)
Aug 18, 2023
0.7800
0.8069
0.7800
0.7875
49,817
-0.01(-1.02%)
Aug 17, 2023
0.8600
0.8779
0.7719
0.7956
58,864
+0.01(+1.09%)
Aug 16, 2023
0.8700
0.8797
0.7870
0.7870
160,499
-0.09(-9.86%)
Aug 15, 2023
0.9200
0.9219
0.8560
0.8731
84,487
-0.05(-5.61%)
Aug 14, 2023
0.9600
0.9799
0.9219
0.9250
55,930
-0.04(-3.66%)
Aug 11, 2023
1.000
1.000
0.9544
0.9601
56,184
-0.06(-5.87%)
Aug 10, 2023
0.9800
1.030
0.9674
1.020
62,413
+0.04(+3.98%)
Aug 09, 2023
0.9800
0.9998
0.9700
0.9810
22,830
+0.00(+0.10%)
Aug 08, 2023
0.9823
1.010
0.9800
0.9800
36,917
+0.00(+0.00%)
Aug 07, 2023
1.000
1.040
0.9800
0.9800
87,601
-0.01(-1.01%)
Aug 04, 2023
1.010
1.030
0.9900
0.9900
40,893
-0.02(-1.98%)
Aug 03, 2023
1.020
1.040
1.010
1.010
68,155
-0.02(-1.94%)
Aug 02, 2023
1.020
1.060
1.020
1.030
26,868
-0.01(-0.96%)
Aug 01, 2023
1.060
1.060
1.030
1.040
33,308
+0.00(+0.00%)
Jul 31, 2023
1.040
1.070
1.010
1.040
43,663
+0.02(+1.97%)
Jul 28, 2023
0.9900
1.020
0.9700
1.020
73,830
+0.05(+5.16%)
Jul 27, 2023
0.9900
1.010
0.9610
0.9699
73,056
-0.04(-3.97%)
Jul 26, 2023
1.000
1.040
1.000
1.010
47,101
+0.00(+0.00%)
Jul 25, 2023
1.030
1.040
1.000
1.010
114,415
-0.01(-1.46%)
Jul 24, 2023
1.060
1.070
1.010
1.025
93,710
-0.03(-2.38%)
Jul 21, 2023
1.100
1.100
1.040
1.050
130,844
-0.05(-4.55%)
Jul 20, 2023
1.100
1.120
1.090
1.100
28,635
-0.01(-0.90%)
Jul 19, 2023
1.150
1.150
1.100
1.110
52,231
-0.01(-0.89%)
Jul 18, 2023
1.090
1.140
1.090
1.120
55,837
+0.01(+0.45%)
Jul 17, 2023
1.120
1.130
1.090
1.115
52,206
+0.00(+0.45%)
Jul 14, 2023
1.130
1.150
1.100
1.110
70,324
-0.04(-3.48%)
Jul 13, 2023
1.140
1.150
1.120
1.150
79,253
+0.02(+1.77%)
Jul 12, 2023
1.150
1.150
1.120
1.130
43,216
-0.02(-1.74%)
Jul 11, 2023
1.150
1.150
1.120
1.150
53,538
+0.03(+2.68%)
Jul 10, 2023
1.080
1.160
1.070
1.120
69,676
+0.02(+1.82%)
Jul 07, 2023
1.100
1.100
1.070
1.100
34,139
+0.03(+2.80%)
Jul 06, 2023
1.100
1.100
1.070
1.070
27,032
-0.05(-4.46%)
Jul 05, 2023
1.090
1.154
1.070
1.120
49,698
+0.03(+2.75%)
Jul 03, 2023
1.150
1.150
1.067
1.090
214,231
-0.09(-7.63%)
Jun 30, 2023
1.100
1.180
1.080
1.180
86,127
+0.08(+7.27%)
Jun 29, 2023
1.070
1.130
1.040
1.100
44,471
+0.03(+2.80%)
Jun 28, 2023
1.110
1.110
1.050
1.070
55,544
-0.04(-3.60%)
Jun 27, 2023
1.090
1.110
1.000
1.110
69,045
+0.07(+6.73%)
Jun 26, 2023
1.060
1.080
1.022
1.040
66,765
-0.03(-2.80%)
Jun 23, 2023
1.110
1.110
1.060
1.070
48,154
-0.04(-3.60%)
Jun 22, 2023
1.120
1.130
1.060
1.110
70,576
-0.01(-0.89%)
Jun 21, 2023
1.140
1.190
1.115
1.120
121,050
-0.05(-4.27%)
Jun 20, 2023
1.250
1.250
1.170
1.170
51,562
-0.05(-4.10%)
Jun 16, 2023
1.210
1.250
1.190
1.220
68,569
+0.01(+0.83%)
Jun 15, 2023
1.150
1.240
1.130
1.210
126,863
-0.21(-14.79%)
May 08, 2023
1.380
1.450
1.350
1.420
256,864
+0.02(+1.43%)
May 05, 2023
1.310
1.400
1.300
1.400
116,605
+0.10(+7.69%)
May 04, 2023
1.360
1.400
1.290
1.300
215,837
-0.09(-6.47%)
May 03, 2023
1.120
1.420
1.100
1.390
992,070
+0.32(+29.91%)
May 02, 2023
1.100
1.145
1.050
1.070
102,643
-0.06(-5.31%)
May 01, 2023
1.120
1.160
1.080
1.130
205,751
-0.02(-1.74%)
Apr 28, 2023
1.230
1.230
1.110
1.150
341,667
-0.02(-1.71%)
Apr 27, 2023
1.050
1.209
1.050
1.170
352,164
+0.12(+11.43%)
Apr 26, 2023
1.220
1.220
1.010
1.050
613,071
-0.13(-11.02%)
Apr 25, 2023
1.130
1.290
1.070
1.180
1,295,706
+0.05(+4.42%)
Apr 24, 2023
1.050
1.220
0.9600
1.130
2,846,016
+0.04(+3.67%)
Apr 21, 2023
0.8500
1.240
0.7805
1.090
23,343,396
+0.39(+55.49%)
Apr 20, 2023
0.7200
0.7266
0.7010
0.7010
24,433
-0.01(-1.97%)
Apr 19, 2023
0.7200
0.7449
0.6901
0.7151
66,986
+0.01(+2.01%)
Apr 18, 2023
0.6900
0.7198
0.6856
0.7010
28,457
+0.02(+2.25%)
Apr 17, 2023
0.7100
0.7087
0.6702
0.6856
24,054
+0.01(+1.57%)
Apr 14, 2023
0.6700
0.6999
0.6606
0.6750
43,968
-0.01(-0.74%)
Apr 13, 2023
0.6600
0.7070
0.6500
0.6800
58,545
+0.01(+1.48%)
Apr 12, 2023
0.6800
0.7200
0.6700
0.6701
56,591
-0.00(-0.45%)
Apr 11, 2023
0.6700
0.7035
0.6700
0.6731
26,825
+0.00(+0.42%)
Apr 10, 2023
0.6600
0.6905
0.6600
0.6703
53,860
-0.03(-4.24%)
Apr 06, 2023
0.7300
0.7300
0.6810
0.7000
74,624
-0.01(-1.20%)
Apr 05, 2023
0.7500
0.7455
0.6800
0.7085
38,471
-0.01(-1.60%)
Apr 04, 2023
0.7350
0.7773
0.7000
0.7200
61,093
+0.00(+0.18%)
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.