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
Achieve Life Sciences Inc
(NQ:
ACHV
)
4.680
-0.050 (-1.06%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2023
6.370
6.860
5.510
6.800
244,651
+0.48(+7.59%)
Mar 30, 2023
6.050
7.150
6.050
6.320
731,872
+0.35(+5.86%)
Mar 29, 2023
5.600
6.050
5.081
5.970
233,237
+0.42(+7.57%)
Mar 28, 2023
5.130
5.660
5.130
5.550
112,814
+0.42(+8.19%)
Mar 27, 2023
5.000
5.200
4.964
5.130
93,817
+0.21(+4.27%)
Mar 24, 2023
4.610
5.000
4.520
4.920
71,370
+0.21(+4.46%)
Mar 23, 2023
4.670
4.750
4.620
4.710
36,800
+0.01(+0.21%)
Mar 22, 2023
4.440
4.700
4.440
4.700
35,231
+0.32(+7.31%)
Mar 21, 2023
4.530
4.700
4.380
4.380
119,855
+0.00(+0.00%)
Mar 20, 2023
4.400
4.470
4.280
4.380
62,116
+0.03(+0.69%)
Mar 17, 2023
4.540
4.700
4.270
4.350
249,203
-0.09(-2.03%)
Mar 16, 2023
4.450
4.660
4.380
4.440
55,162
-0.12(-2.63%)
Mar 15, 2023
4.570
4.630
4.460
4.560
84,559
+0.03(+0.66%)
Mar 14, 2023
4.370
4.700
4.280
4.530
91,074
+0.25(+5.84%)
Mar 13, 2023
4.500
4.503
4.180
4.280
165,440
-0.16(-3.60%)
Mar 10, 2023
4.970
4.970
4.310
4.440
127,051
-0.51(-10.30%)
Mar 09, 2023
5.160
5.190
4.790
4.950
95,846
-0.16(-3.13%)
Mar 08, 2023
5.020
5.140
4.950
5.110
57,949
+0.06(+1.19%)
Mar 07, 2023
5.300
5.300
4.930
5.050
58,289
-0.32(-5.96%)
Mar 06, 2023
5.190
5.400
5.100
5.370
73,623
+0.25(+4.88%)
Mar 03, 2023
4.750
5.180
4.750
5.120
66,931
+0.37(+7.79%)
Mar 02, 2023
4.800
4.850
4.680
4.750
23,014
-0.06(-1.25%)
Mar 01, 2023
4.910
4.910
4.674
4.810
57,098
-0.04(-0.82%)
Feb 28, 2023
4.870
5.000
4.610
4.850
82,337
-0.08(-1.62%)
Feb 27, 2023
5.000
5.050
4.790
4.930
80,665
-0.06(-1.20%)
Feb 24, 2023
5.020
5.070
4.770
4.990
91,332
-0.08(-1.58%)
Feb 23, 2023
5.220
5.284
4.960
5.070
122,838
-0.15(-2.87%)
Feb 22, 2023
5.320
5.407
5.140
5.220
38,594
-0.19(-3.51%)
Feb 21, 2023
5.360
5.510
5.250
5.410
59,951
-0.10(-1.81%)
Feb 17, 2023
5.450
5.570
5.150
5.510
72,611
+0.10(+1.85%)
Feb 16, 2023
5.050
5.500
4.870
5.410
164,194
+0.51(+10.41%)
Feb 15, 2023
5.920
5.920
4.560
4.900
304,016
-0.90(-15.52%)
Feb 14, 2023
5.750
5.800
5.550
5.800
114,330
+0.22(+3.94%)
Feb 13, 2023
5.450
5.650
5.110
5.580
144,833
+0.22(+4.10%)
Feb 10, 2023
5.260
5.380
5.100
5.360
58,070
+0.10(+1.90%)
Feb 09, 2023
5.330
5.530
5.200
5.260
47,290
-0.07(-1.31%)
Feb 08, 2023
5.420
5.585
5.260
5.330
105,568
-0.05(-0.93%)
Feb 07, 2023
5.200
5.380
5.030
5.380
85,126
+0.18(+3.46%)
Feb 06, 2023
5.200
5.300
5.010
5.200
38,243
+0.00(+0.00%)
Feb 03, 2023
4.950
5.270
4.950
5.200
73,950
+0.21(+4.21%)
Feb 02, 2023
5.110
5.180
4.860
4.990
92,506
-0.05(-0.99%)
Feb 01, 2023
4.820
5.120
4.800
5.040
76,601
+0.18(+3.70%)
Jan 31, 2023
4.880
5.010
4.790
4.860
53,579
+0.01(+0.21%)
Jan 30, 2023
4.960
5.045
4.760
4.850
65,692
-0.09(-1.82%)
Jan 27, 2023
4.680
5.145
4.680
4.940
71,077
+0.23(+4.88%)
Jan 26, 2023
4.900
5.038
4.710
4.710
29,027
-0.19(-3.88%)
Jan 25, 2023
5.000
5.000
4.710
4.900
65,465
-0.12(-2.39%)
Jan 24, 2023
5.170
5.200
4.840
5.020
77,416
-0.11(-2.14%)
Jan 23, 2023
4.650
5.180
4.580
5.130
139,444
+0.57(+12.50%)
Jan 20, 2023
4.470
4.600
4.250
4.560
161,469
+0.31(+7.29%)
Jan 19, 2023
4.630
4.720
4.070
4.250
188,821
-0.37(-8.01%)
Jan 18, 2023
4.490
5.000
4.350
4.620
326,681
+0.19(+4.29%)
Jan 17, 2023
4.400
4.430
4.130
4.430
94,925
+0.15(+3.50%)
Jan 13, 2023
3.950
4.450
3.910
4.280
194,495
+0.30(+7.54%)
Jan 12, 2023
3.780
4.122
3.620
3.980
209,480
+0.25(+6.70%)
Jan 11, 2023
3.450
3.763
3.450
3.730
235,125
+0.30(+8.75%)
Jan 10, 2023
2.810
3.640
2.800
3.430
384,833
+0.63(+22.50%)
Jan 09, 2023
2.630
2.815
2.630
2.800
89,304
+0.19(+7.28%)
Jan 06, 2023
2.500
2.610
2.500
2.610
68,521
+0.11(+4.40%)
Jan 05, 2023
2.490
2.510
2.470
2.500
30,963
+0.01(+0.40%)
Jan 04, 2023
2.550
2.550
2.440
2.490
30,537
-0.04(-1.58%)
Jan 03, 2023
2.490
2.680
2.460
2.530
81,236
+0.08(+3.27%)
Dec 30, 2022
2.500
2.590
2.430
2.450
72,486
-0.10(-3.92%)
Dec 29, 2022
2.490
2.600
2.410
2.550
99,212
+0.12(+4.94%)
Dec 28, 2022
2.400
2.557
2.360
2.430
70,159
+0.01(+0.41%)
Dec 27, 2022
2.430
2.540
2.420
2.420
64,513
-0.08(-3.20%)
Dec 23, 2022
2.500
2.629
2.460
2.500
79,392
+0.03(+1.21%)
Dec 22, 2022
2.480
2.570
2.440
2.470
23,128
-0.03(-1.20%)
Dec 21, 2022
2.400
2.650
2.360
2.500
141,341
+0.06(+2.46%)
Dec 20, 2022
2.530
2.530
2.400
2.440
51,364
-0.10(-3.94%)
Dec 19, 2022
2.460
2.590
2.395
2.540
94,557
+0.04(+1.60%)
Dec 16, 2022
2.450
2.550
2.450
2.500
28,892
+0.00(+0.00%)
Dec 15, 2022
2.500
2.520
2.430
2.500
26,766
-0.02(-0.79%)
Dec 14, 2022
2.590
2.591
2.380
2.520
89,375
-0.08(-3.08%)
Dec 13, 2022
2.620
2.626
2.500
2.600
29,700
+0.02(+0.78%)
Dec 12, 2022
2.700
2.700
2.460
2.580
33,595
+0.00(+0.00%)
Dec 09, 2022
2.670
2.670
2.540
2.580
11,350
+0.02(+0.78%)
Dec 08, 2022
2.580
2.650
2.560
2.560
19,286
-0.02(-0.78%)
Dec 07, 2022
2.650
2.650
2.550
2.580
20,675
-0.05(-1.90%)
Dec 06, 2022
2.650
2.740
2.550
2.630
44,043
-0.03(-1.13%)
Dec 05, 2022
2.730
2.800
2.650
2.660
16,674
-0.09(-3.27%)
Dec 02, 2022
2.790
2.809
2.710
2.750
34,044
+0.00(+0.00%)
Dec 01, 2022
2.800
2.800
2.710
2.750
30,123
-0.05(-1.79%)
Nov 30, 2022
2.790
2.840
2.710
2.800
51,562
+0.03(+1.08%)
Nov 29, 2022
2.810
2.930
2.750
2.770
27,641
-0.10(-3.48%)
Nov 28, 2022
2.920
2.960
2.730
2.870
94,628
-0.04(-1.37%)
Nov 25, 2022
2.930
2.970
2.880
2.910
35,255
+0.03(+1.04%)
Nov 23, 2022
2.880
3.080
2.770
2.880
95,930
+0.00(+0.00%)
Nov 22, 2022
2.590
3.110
2.510
2.880
507,188
+0.38(+15.20%)
Nov 21, 2022
2.330
2.550
2.330
2.500
401,077
+0.11(+4.60%)
Nov 18, 2022
2.250
2.500
2.240
2.390
75,772
+0.12(+5.29%)
Nov 17, 2022
2.190
2.280
2.160
2.270
50,470
+0.11(+5.09%)
Nov 16, 2022
2.400
2.440
2.110
2.160
154,114
-0.16(-6.90%)
Nov 15, 2022
2.350
2.600
2.310
2.320
477,104
+0.12(+5.45%)
Nov 14, 2022
2.150
2.310
2.120
2.200
159,840
+0.07(+3.38%)
Nov 11, 2022
2.060
2.200
2.010
2.128
97,166
+0.08(+3.80%)
Nov 10, 2022
2.010
2.110
2.010
2.050
23,941
+0.01(+0.49%)
Nov 09, 2022
2.080
2.156
2.000
2.040
35,601
-0.02(-0.97%)
Nov 08, 2022
2.190
2.321
2.040
2.060
50,345
-0.01(-0.48%)
Nov 07, 2022
2.050
2.238
2.050
2.070
42,329
+0.05(+2.48%)
Nov 04, 2022
2.140
2.150
2.020
2.020
44,148
-0.13(-6.05%)
Nov 03, 2022
2.240
2.240
2.082
2.150
50,506
-0.01(-0.46%)
Nov 02, 2022
2.240
2.250
2.110
2.160
21,651
-0.07(-3.14%)
Nov 01, 2022
2.250
2.320
2.200
2.230
11,243
+0.02(+0.90%)
Oct 31, 2022
2.280
2.353
2.160
2.210
32,758
-0.04(-1.78%)
Oct 28, 2022
2.250
2.320
2.190
2.250
28,882
-0.01(-0.44%)
Oct 27, 2022
2.310
2.380
2.230
2.260
35,015
+0.01(+0.44%)
Oct 26, 2022
2.330
2.380
2.220
2.250
36,031
-0.08(-3.43%)
Oct 25, 2022
2.400
2.460
2.310
2.330
43,213
-0.10(-4.12%)
Oct 24, 2022
2.540
2.555
2.260
2.430
44,851
-0.11(-4.33%)
Oct 21, 2022
2.696
2.696
2.500
2.540
39,651
-0.03(-1.17%)
Oct 20, 2022
2.771
2.771
2.560
2.570
12,070
-0.10(-3.75%)
Oct 19, 2022
2.640
2.765
2.640
2.670
21,353
+0.00(+0.00%)
Oct 18, 2022
2.620
2.789
2.500
2.670
106,476
+0.12(+4.71%)
Oct 17, 2022
2.780
2.900
2.520
2.550
35,678
-0.16(-5.90%)
Oct 14, 2022
2.800
2.910
2.680
2.710
36,331
-0.12(-4.24%)
Oct 13, 2022
2.880
3.130
2.800
2.830
65,746
-0.10(-3.41%)
Oct 12, 2022
2.850
2.970
2.830
2.930
38,153
+0.13(+4.64%)
Oct 11, 2022
3.090
3.090
2.796
2.800
39,326
-0.35(-11.11%)
Oct 10, 2022
3.260
3.260
3.084
3.150
20,279
-0.16(-4.83%)
Oct 07, 2022
3.350
3.380
3.260
3.310
20,441
-0.07(-2.07%)
Oct 06, 2022
3.310
3.560
3.310
3.380
10,051
-0.06(-1.74%)
Oct 05, 2022
3.410
3.550
3.390
3.440
15,862
-0.14(-3.91%)
Oct 04, 2022
3.400
3.700
3.400
3.580
24,490
+0.18(+5.29%)
Oct 03, 2022
3.380
3.400
3.300
3.400
10,388
+0.10(+3.03%)
Sep 30, 2022
3.270
3.450
3.230
3.300
17,172
+0.01(+0.30%)
Sep 29, 2022
3.260
3.340
3.190
3.290
35,987
-0.05(-1.50%)
Sep 28, 2022
3.370
3.710
3.250
3.340
71,358
-0.03(-0.89%)
Sep 27, 2022
3.700
3.770
3.370
3.370
55,030
-0.27(-7.42%)
Sep 26, 2022
3.900
3.900
3.630
3.640
19,181
-0.20(-5.21%)
Sep 23, 2022
3.900
3.910
3.750
3.840
45,456
-0.21(-5.19%)
Sep 22, 2022
4.160
4.210
3.800
4.050
34,232
-0.15(-3.57%)
Sep 21, 2022
4.330
4.330
4.151
4.200
6,491
-0.04(-0.94%)
Sep 20, 2022
4.280
4.320
4.210
4.240
18,031
-0.09(-2.19%)
Sep 19, 2022
4.420
4.517
4.280
4.335
37,733
-0.09(-2.14%)
Sep 16, 2022
4.510
4.550
4.360
4.430
33,588
-0.13(-2.85%)
Sep 15, 2022
4.630
4.830
4.500
4.560
27,017
-0.05(-1.08%)
Sep 14, 2022
4.522
4.665
4.510
4.610
10,228
+0.07(+1.54%)
Sep 13, 2022
4.570
4.670
4.490
4.540
45,528
-0.11(-2.37%)
Sep 12, 2022
4.610
4.831
4.525
4.650
22,106
+0.05(+1.09%)
Sep 09, 2022
4.570
4.690
4.511
4.600
23,277
+0.12(+2.68%)
Sep 08, 2022
4.560
4.620
4.450
4.480
28,583
-0.10(-2.18%)
Sep 07, 2022
4.360
4.690
4.360
4.580
6,158
+0.17(+3.85%)
Sep 06, 2022
4.580
4.600
4.350
4.410
16,976
-0.18(-3.92%)
Sep 02, 2022
4.430
4.680
4.360
4.590
28,056
+0.14(+3.15%)
Sep 01, 2022
4.570
4.570
4.400
4.450
33,545
-0.11(-2.41%)
Aug 31, 2022
4.460
4.580
4.460
4.560
10,709
+0.05(+1.11%)
Aug 30, 2022
4.660
4.660
4.360
4.510
27,140
-0.14(-3.01%)
Aug 29, 2022
4.650
4.710
4.600
4.650
26,296
-0.05(-1.06%)
Aug 26, 2022
4.810
4.810
4.530
4.700
71,238
+0.00(+0.00%)
Aug 25, 2022
4.910
4.910
4.620
4.700
25,622
-0.13(-2.69%)
Aug 24, 2022
4.730
4.870
4.490
4.830
126,890
+0.12(+2.55%)
Aug 23, 2022
4.750
4.800
4.690
4.710
16,638
-0.07(-1.46%)
Aug 22, 2022
4.800
4.830
4.670
4.780
31,484
-0.02(-0.42%)
Aug 19, 2022
4.950
4.960
4.800
4.800
49,907
-0.20(-4.00%)
Aug 18, 2022
5.180
5.180
4.900
5.000
85,512
-0.12(-2.34%)
Aug 17, 2022
5.170
5.176
5.051
5.120
23,876
-0.02(-0.39%)
Aug 16, 2022
5.510
5.510
5.090
5.140
79,426
-0.50(-8.87%)
Aug 15, 2022
4.950
6.064
4.950
5.640
766,886
+0.64(+12.80%)
Aug 12, 2022
5.060
5.320
4.780
5.000
87,274
-0.20(-3.85%)
Aug 11, 2022
5.400
5.400
5.140
5.200
21,197
-0.17(-3.17%)
Aug 10, 2022
4.998
5.370
4.955
5.370
52,044
+0.42(+8.48%)
Aug 09, 2022
4.950
5.070
4.900
4.950
38,025
-0.03(-0.68%)
Aug 08, 2022
5.000
5.050
4.950
4.984
46,525
+0.02(+0.48%)
Aug 05, 2022
4.950
5.090
4.950
4.960
22,474
-0.01(-0.20%)
Aug 04, 2022
5.000
5.000
4.950
4.970
17,616
+0.00(+0.00%)
Aug 03, 2022
5.010
5.010
4.867
4.970
25,402
-0.03(-0.60%)
Aug 02, 2022
5.010
5.010
4.850
5.000
13,300
+0.02(+0.40%)
Aug 01, 2022
5.020
5.060
4.880
4.980
22,869
-0.07(-1.39%)
Jul 29, 2022
5.100
5.160
4.970
5.050
4,847
+0.12(+2.43%)
Jul 28, 2022
4.900
5.060
4.900
4.930
14,122
-0.02(-0.40%)
Jul 27, 2022
5.000
5.140
4.890
4.950
26,322
-0.05(-1.00%)
Jul 26, 2022
5.210
5.360
5.000
5.000
16,839
-0.22(-4.21%)
Jul 25, 2022
5.580
5.580
5.220
5.220
30,227
-0.38(-6.79%)
Jul 22, 2022
5.859
5.859
5.510
5.600
8,453
-0.02(-0.36%)
Jul 21, 2022
5.540
5.892
5.540
5.620
15,230
+0.04(+0.72%)
Jul 20, 2022
5.470
5.690
5.470
5.580
28,528
+0.10(+1.82%)
Jul 19, 2022
5.550
5.640
5.460
5.480
10,386
-0.04(-0.72%)
Jul 18, 2022
5.310
5.580
5.310
5.520
25,873
+0.21(+3.95%)
Jul 15, 2022
5.260
5.316
5.250
5.310
36,120
+0.06(+1.14%)
Jul 14, 2022
5.210
5.270
5.180
5.250
25,203
-0.07(-1.32%)
Jul 13, 2022
5.160
5.330
5.133
5.320
23,471
+0.07(+1.33%)
Jul 12, 2022
5.330
5.330
5.180
5.250
12,507
+0.02(+0.38%)
Jul 11, 2022
5.250
5.450
5.180
5.230
40,231
+0.03(+0.58%)
Jul 08, 2022
4.930
5.200
4.930
5.200
31,074
+0.17(+3.38%)
Jul 07, 2022
5.060
5.140
4.915
5.030
46,208
+0.04(+0.80%)
Jul 06, 2022
4.950
5.050
4.840
4.990
49,219
+0.06(+1.22%)
Jul 05, 2022
4.810
4.990
4.810
4.930
11,371
+0.02(+0.41%)
Jul 01, 2022
4.970
5.000
4.910
4.910
20,846
+0.03(+0.61%)
Jun 30, 2022
5.110
5.110
4.813
4.880
20,726
-0.19(-3.75%)
Jun 29, 2022
5.020
5.120
4.950
5.070
28,584
+0.09(+1.81%)
Jun 28, 2022
5.420
5.420
4.960
4.980
32,798
-0.23(-4.41%)
Jun 27, 2022
5.190
5.280
5.043
5.210
21,480
-0.05(-0.95%)
Jun 24, 2022
5.150
5.390
5.150
5.260
40,008
+0.07(+1.35%)
Jun 23, 2022
5.460
5.460
5.170
5.190
74,859
-0.11(-2.08%)
Jun 22, 2022
5.400
5.488
5.225
5.300
56,345
-0.18(-3.28%)
Jun 21, 2022
5.630
5.890
5.410
5.480
48,920
-0.13(-2.32%)
Jun 17, 2022
5.530
5.950
5.500
5.610
41,624
-0.02(-0.36%)
Jun 16, 2022
5.960
5.990
5.580
5.630
62,348
-0.40(-6.63%)
Jun 15, 2022
6.080
6.274
5.956
6.030
23,369
-0.04(-0.66%)
Jun 14, 2022
6.200
6.330
6.020
6.070
24,652
-0.09(-1.46%)
Jun 13, 2022
6.500
6.500
6.090
6.160
27,611
-0.38(-5.81%)
Jun 10, 2022
6.710
6.710
6.530
6.540
14,019
-0.16(-2.39%)
Jun 09, 2022
6.740
6.836
6.692
6.700
20,130
-0.05(-0.74%)
Jun 08, 2022
6.600
6.850
6.600
6.750
20,098
+0.14(+2.12%)
Jun 07, 2022
6.630
6.800
6.570
6.610
16,090
-0.07(-1.05%)
Jun 06, 2022
6.850
6.900
6.600
6.680
19,987
-0.17(-2.48%)
Jun 03, 2022
6.800
6.920
6.690
6.850
24,578
+0.08(+1.18%)
Jun 02, 2022
6.770
6.850
6.622
6.770
32,038
+0.01(+0.15%)
Jun 01, 2022
6.900
6.984
6.650
6.760
19,741
-0.14(-2.03%)
May 31, 2022
7.000
7.000
6.850
6.900
17,343
-0.09(-1.29%)
May 27, 2022
6.710
6.990
6.710
6.990
28,943
+0.38(+5.75%)
May 26, 2022
6.530
6.700
6.460
6.610
21,322
+0.16(+2.48%)
May 25, 2022
6.600
6.640
6.420
6.450
29,109
-0.22(-3.30%)
May 24, 2022
6.790
6.900
6.650
6.670
31,414
-0.08(-1.19%)
May 23, 2022
6.820
6.880
6.630
6.750
22,370
-0.15(-2.17%)
May 20, 2022
7.210
7.210
6.620
6.900
47,864
-0.20(-2.82%)
May 19, 2022
6.745
7.180
6.745
7.100
21,084
+0.15(+2.16%)
May 18, 2022
6.980
7.000
6.770
6.950
23,462
+0.12(+1.76%)
May 17, 2022
6.780
6.980
6.690
6.830
25,589
+0.04(+0.59%)
May 16, 2022
6.650
6.910
6.600
6.790
27,340
+0.15(+2.26%)
May 13, 2022
6.424
6.870
6.424
6.640
51,106
+0.25(+3.91%)
May 12, 2022
6.300
6.652
6.200
6.390
43,253
+0.07(+1.11%)
May 11, 2022
6.970
6.970
6.300
6.320
72,213
-0.55(-8.01%)
May 10, 2022
6.950
7.100
6.760
6.870
53,753
+0.03(+0.44%)
May 09, 2022
7.520
7.520
6.740
6.840
83,208
-0.70(-9.28%)
May 06, 2022
7.250
7.540
7.060
7.540
31,369
+0.21(+2.86%)
May 05, 2022
7.430
7.450
7.200
7.330
58,019
-0.06(-0.81%)
May 04, 2022
7.440
7.500
7.150
7.390
42,029
+0.08(+1.09%)
May 03, 2022
6.850
7.440
6.700
7.310
53,348
+0.44(+6.40%)
May 02, 2022
6.990
6.990
6.520
6.870
106,273
-0.06(-0.87%)
Apr 29, 2022
6.940
7.036
6.835
6.930
75,728
-0.02(-0.29%)
Apr 28, 2022
7.090
7.560
6.570
6.950
568,333
-0.48(-6.46%)
Apr 27, 2022
7.220
7.800
5.620
7.430
2,378,161
+0.53(+7.68%)
Apr 26, 2022
7.499
7.499
6.900
6.900
61,891
-0.48(-6.50%)
Apr 25, 2022
7.450
7.610
7.320
7.380
47,022
-0.26(-3.40%)
Apr 22, 2022
7.740
7.770
7.440
7.640
40,084
-0.10(-1.29%)
Apr 21, 2022
7.570
7.840
7.520
7.740
42,881
-0.01(-0.13%)
Apr 20, 2022
7.700
7.840
7.610
7.750
34,194
+0.05(+0.65%)
Apr 19, 2022
7.700
7.870
7.640
7.700
28,664
-0.05(-0.65%)
Apr 18, 2022
7.590
7.900
7.590
7.750
45,899
+0.11(+1.44%)
Apr 14, 2022
7.700
7.717
7.539
7.640
27,783
-0.01(-0.13%)
Apr 13, 2022
7.630
7.830
7.560
7.650
68,688
+0.07(+0.92%)
Apr 12, 2022
7.630
7.820
7.570
7.580
33,446
-0.08(-1.04%)
Apr 11, 2022
7.800
7.980
7.600
7.660
31,687
-0.26(-3.28%)
Apr 08, 2022
8.100
8.100
7.830
7.920
36,228
-0.06(-0.75%)
Apr 07, 2022
7.890
8.050
7.810
7.980
40,549
+0.12(+1.53%)
Apr 06, 2022
7.860
8.100
7.760
7.860
51,810
+0.00(+0.00%)
Apr 05, 2022
7.840
8.125
7.840
7.860
78,511
+0.16(+2.08%)
Apr 04, 2022
7.540
7.880
7.500
7.700
216,450
+0.15(+1.99%)
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.