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 28, 2024
4.490
4.677
4.380
4.545
126,802
+0.03(+0.55%)
Mar 27, 2024
4.660
4.660
4.470
4.520
90,371
-0.14(-3.00%)
Mar 26, 2024
4.760
4.785
4.540
4.660
70,140
-0.01(-0.21%)
Mar 25, 2024
4.600
4.814
4.510
4.670
91,377
+0.07(+1.52%)
Mar 22, 2024
4.600
4.630
4.516
4.600
46,633
+0.00(+0.00%)
Mar 21, 2024
4.600
4.690
4.510
4.600
74,445
-0.06(-1.29%)
Mar 20, 2024
4.600
4.670
4.510
4.660
78,872
+0.10(+2.19%)
Mar 19, 2024
4.600
4.615
4.490
4.560
68,972
-0.04(-0.87%)
Mar 18, 2024
4.570
4.690
4.490
4.600
89,396
+0.01(+0.22%)
Mar 15, 2024
4.520
4.590
4.350
4.590
718,742
+0.13(+2.91%)
Mar 14, 2024
4.410
4.690
4.360
4.460
87,839
+0.04(+0.90%)
Mar 13, 2024
4.350
4.460
4.350
4.420
51,120
+0.07(+1.61%)
Mar 12, 2024
4.350
4.460
4.320
4.350
248,904
+0.00(+0.00%)
Mar 11, 2024
4.320
4.400
4.270
4.350
58,125
-0.04(-0.91%)
Mar 08, 2024
4.420
4.480
4.370
4.390
68,539
+0.01(+0.23%)
Mar 07, 2024
4.500
4.500
4.270
4.380
107,316
-0.05(-1.13%)
Mar 06, 2024
4.400
4.470
4.304
4.430
55,604
+0.04(+0.91%)
Mar 05, 2024
4.400
4.440
4.330
4.390
83,941
-0.03(-0.68%)
Mar 04, 2024
4.410
4.480
4.280
4.420
903,395
+0.00(+0.00%)
Mar 01, 2024
4.050
4.440
3.930
4.420
177,944
+0.37(+9.14%)
Feb 29, 2024
4.250
4.390
3.890
4.050
439,586
-0.41(-9.19%)
Feb 28, 2024
4.490
4.500
4.130
4.460
40,534
-0.04(-0.89%)
Feb 27, 2024
4.080
4.540
4.080
4.500
99,599
+0.41(+10.02%)
Feb 26, 2024
3.940
4.090
3.914
4.090
36,770
+0.13(+3.28%)
Feb 23, 2024
3.830
3.970
3.830
3.960
23,494
+0.14(+3.66%)
Feb 22, 2024
4.000
4.000
3.820
3.820
45,470
-0.18(-4.50%)
Feb 21, 2024
4.010
4.200
3.880
4.000
26,115
-0.01(-0.25%)
Feb 20, 2024
4.210
4.279
4.000
4.010
57,919
-0.31(-7.18%)
Feb 16, 2024
4.450
4.620
4.300
4.320
62,782
-0.11(-2.48%)
Feb 15, 2024
4.400
4.570
4.350
4.430
20,357
+0.04(+0.91%)
Feb 14, 2024
4.390
4.470
4.320
4.390
30,539
-0.08(-1.79%)
Feb 13, 2024
4.590
4.669
4.470
4.470
13,476
-0.20(-4.28%)
Feb 12, 2024
4.655
4.800
4.502
4.670
36,532
+0.17(+3.78%)
Feb 09, 2024
4.550
4.550
4.400
4.500
17,415
+0.13(+2.97%)
Feb 08, 2024
4.450
4.549
4.330
4.370
13,024
-0.02(-0.46%)
Feb 07, 2024
4.500
4.500
4.335
4.390
19,000
-0.11(-2.44%)
Feb 06, 2024
4.770
4.770
4.400
4.500
51,607
+0.15(+3.45%)
Feb 05, 2024
4.800
4.800
4.350
4.350
51,155
-0.50(-10.31%)
Feb 02, 2024
4.910
5.000
4.759
4.850
34,104
-0.15(-3.00%)
Feb 01, 2024
4.900
5.070
4.750
5.000
60,308
+0.07(+1.42%)
Jan 31, 2024
4.990
5.055
4.895
4.930
19,480
-0.04(-0.80%)
Jan 30, 2024
5.000
5.410
4.880
4.970
41,679
-0.11(-2.17%)
Jan 29, 2024
5.010
5.110
4.900
5.080
51,905
+0.08(+1.60%)
Jan 26, 2024
5.210
5.296
4.900
5.000
73,192
-0.14(-2.72%)
Jan 25, 2024
4.740
5.190
4.413
5.140
184,552
+0.59(+12.97%)
Jan 24, 2024
4.790
4.790
4.500
4.550
33,507
-0.08(-1.73%)
Jan 23, 2024
4.540
4.800
4.440
4.630
35,460
+0.08(+1.76%)
Jan 22, 2024
4.520
4.600
4.335
4.550
336,068
+0.03(+0.66%)
Jan 19, 2024
4.260
4.580
4.260
4.520
44,097
+0.22(+5.12%)
Jan 18, 2024
4.340
4.370
4.215
4.300
21,619
-0.02(-0.46%)
Jan 17, 2024
4.250
4.340
4.190
4.320
31,169
+0.07(+1.65%)
Jan 16, 2024
4.320
4.390
4.100
4.250
34,602
-0.04(-0.93%)
Jan 12, 2024
4.220
4.295
4.190
4.290
23,990
+0.13(+3.12%)
Jan 11, 2024
4.210
4.210
4.090
4.160
13,260
-0.05(-1.19%)
Jan 10, 2024
4.260
4.338
4.116
4.210
15,672
-0.04(-0.94%)
Jan 09, 2024
4.130
4.280
4.070
4.250
19,808
+0.06(+1.43%)
Jan 08, 2024
3.950
4.190
3.923
4.190
12,446
+0.31(+7.99%)
Jan 05, 2024
4.090
4.114
3.750
3.880
60,912
-0.19(-4.67%)
Jan 04, 2024
4.150
4.170
4.040
4.070
18,925
-0.10(-2.40%)
Jan 03, 2024
4.100
4.180
3.860
4.170
40,945
+0.00(+0.00%)
Jan 02, 2024
4.200
4.260
3.990
4.170
64,227
+0.05(+1.21%)
Dec 29, 2023
4.170
4.255
4.000
4.120
70,734
-0.04(-0.96%)
Dec 28, 2023
4.150
4.250
4.070
4.160
57,367
+0.05(+1.22%)
Dec 27, 2023
4.050
4.240
4.010
4.110
48,925
+0.07(+1.73%)
Dec 26, 2023
3.720
4.390
3.650
4.040
154,829
+0.37(+10.08%)
Dec 22, 2023
3.420
3.690
3.410
3.670
104,136
+0.21(+6.07%)
Dec 21, 2023
3.390
3.500
3.200
3.460
103,076
+0.07(+2.06%)
Dec 20, 2023
3.450
3.520
3.250
3.390
126,712
-0.06(-1.74%)
Dec 19, 2023
3.300
3.480
3.250
3.450
136,875
+0.14(+4.23%)
Dec 18, 2023
3.130
3.350
3.100
3.310
100,426
+0.13(+4.09%)
Dec 15, 2023
3.250
3.300
3.120
3.180
134,327
-0.10(-3.05%)
Dec 14, 2023
3.260
3.400
3.210
3.280
167,542
-0.04(-1.20%)
Dec 13, 2023
3.170
3.380
3.170
3.320
331,500
+0.17(+5.40%)
Dec 12, 2023
3.890
3.900
3.030
3.150
1,712,043
-2.30(-42.20%)
Dec 11, 2023
5.430
5.520
5.290
5.450
28,732
-0.06(-1.09%)
Dec 08, 2023
5.500
5.600
5.360
5.510
30,328
-0.05(-0.90%)
Dec 07, 2023
5.500
5.620
5.410
5.560
11,713
+0.06(+1.09%)
Dec 06, 2023
5.450
5.663
5.390
5.500
17,523
+0.01(+0.18%)
Dec 05, 2023
5.800
5.800
5.310
5.490
54,858
-0.27(-4.69%)
Dec 04, 2023
5.900
5.960
5.760
5.760
51,353
-0.08(-1.37%)
Dec 01, 2023
5.800
5.900
5.750
5.840
30,053
+0.05(+0.86%)
Nov 30, 2023
5.700
5.870
5.700
5.790
9,395
+0.07(+1.22%)
Nov 29, 2023
5.710
5.860
5.710
5.720
24,213
-0.14(-2.39%)
Nov 28, 2023
5.510
5.980
5.510
5.860
38,784
+0.17(+2.99%)
Nov 27, 2023
5.310
5.860
5.250
5.690
67,744
+0.25(+4.60%)
Nov 24, 2023
5.170
5.440
5.130
5.440
8,110
+0.28(+5.43%)
Nov 22, 2023
5.420
5.480
5.070
5.160
14,266
-0.11(-2.09%)
Nov 21, 2023
5.460
5.510
5.170
5.270
17,586
-0.24(-4.36%)
Nov 20, 2023
5.310
5.510
5.070
5.510
46,125
+0.21(+3.96%)
Nov 17, 2023
5.190
5.300
4.900
5.300
46,640
+0.16(+3.11%)
Nov 16, 2023
4.890
5.220
4.610
5.140
81,171
+0.28(+5.76%)
Nov 15, 2023
4.600
4.986
4.550
4.860
61,145
+0.36(+8.00%)
Nov 14, 2023
4.300
4.635
4.190
4.500
102,919
+0.30(+7.14%)
Nov 13, 2023
4.200
4.280
4.110
4.200
62,149
+0.09(+2.19%)
Nov 10, 2023
4.210
4.360
4.070
4.110
36,213
-0.08(-1.91%)
Nov 09, 2023
4.290
4.299
4.050
4.190
29,537
-0.11(-2.56%)
Nov 08, 2023
4.220
4.339
3.900
4.300
31,296
+0.14(+3.37%)
Nov 07, 2023
4.300
4.423
4.160
4.160
18,947
-0.02(-0.48%)
Nov 06, 2023
4.240
4.490
4.150
4.180
47,245
-0.10(-2.34%)
Nov 03, 2023
4.250
4.350
4.180
4.280
21,795
-0.02(-0.47%)
Nov 02, 2023
4.250
4.400
4.230
4.300
21,178
+0.03(+0.70%)
Nov 01, 2023
3.930
4.297
3.930
4.270
10,036
+0.25(+6.22%)
Oct 31, 2023
4.000
4.020
3.910
4.020
7,095
+0.04(+1.01%)
Oct 30, 2023
3.970
3.985
3.824
3.980
18,991
+0.06(+1.53%)
Oct 27, 2023
3.960
4.000
3.858
3.920
35,188
-0.10(-2.49%)
Oct 26, 2023
3.990
4.050
3.950
4.020
29,200
-0.02(-0.50%)
Oct 25, 2023
3.950
4.050
3.910
4.040
22,675
+0.04(+1.00%)
Oct 24, 2023
3.890
4.040
3.830
4.000
14,084
+0.14(+3.63%)
Oct 23, 2023
3.860
4.100
3.710
3.860
24,695
-0.14(-3.50%)
Oct 20, 2023
3.760
4.100
3.640
4.000
54,373
+0.35(+9.59%)
Oct 19, 2023
3.700
3.740
3.610
3.650
27,452
-0.10(-2.67%)
Oct 18, 2023
3.850
3.928
3.660
3.750
24,059
-0.14(-3.60%)
Oct 17, 2023
3.730
3.950
3.730
3.890
35,211
+0.11(+2.91%)
Oct 16, 2023
3.630
3.880
3.630
3.780
59,414
+0.06(+1.61%)
Oct 13, 2023
3.700
3.820
3.650
3.720
38,652
-0.03(-0.80%)
Oct 12, 2023
3.770
3.778
3.655
3.750
32,210
+0.04(+1.08%)
Oct 11, 2023
3.700
3.880
3.660
3.710
58,441
-0.03(-0.80%)
Oct 10, 2023
3.980
3.980
3.503
3.740
101,941
-0.24(-6.03%)
Oct 09, 2023
3.950
4.006
3.862
3.980
27,013
-0.05(-1.24%)
Oct 06, 2023
3.970
4.090
3.870
4.030
23,918
+0.03(+0.75%)
Oct 05, 2023
4.070
4.090
4.000
4.000
34,958
-0.07(-1.72%)
Oct 04, 2023
4.250
4.300
3.900
4.070
45,713
-0.22(-5.13%)
Oct 03, 2023
4.230
4.290
4.160
4.290
46,040
+0.04(+0.94%)
Oct 02, 2023
4.400
4.400
4.170
4.250
31,083
-0.05(-1.16%)
Sep 29, 2023
4.280
4.440
4.210
4.300
49,478
+0.00(+0.00%)
Sep 28, 2023
4.300
4.400
4.202
4.300
23,613
+0.00(+0.00%)
Sep 27, 2023
4.410
4.410
4.260
4.300
38,875
-0.13(-2.93%)
Sep 26, 2023
4.400
4.455
4.280
4.430
39,348
-0.06(-1.34%)
Sep 25, 2023
4.270
4.490
4.390
4.490
49,156
+0.13(+2.98%)
Sep 22, 2023
4.370
4.370
4.210
4.360
44,796
-0.04(-0.91%)
Sep 21, 2023
4.410
4.470
4.350
4.400
37,209
-0.01(-0.23%)
Sep 20, 2023
4.370
4.560
4.350
4.410
26,881
+0.01(+0.23%)
Sep 19, 2023
4.520
4.590
4.400
4.400
30,341
-0.14(-3.08%)
Sep 18, 2023
4.640
4.698
4.485
4.540
47,922
-0.10(-2.16%)
Sep 15, 2023
4.670
4.810
4.530
4.640
116,329
-0.02(-0.43%)
Sep 14, 2023
4.850
4.893
4.612
4.660
37,078
-0.20(-4.12%)
Sep 13, 2023
4.880
4.950
4.780
4.860
29,883
+0.00(+0.00%)
Sep 12, 2023
4.950
5.100
4.860
4.860
30,162
-0.07(-1.42%)
Sep 11, 2023
4.800
5.176
4.800
4.930
32,489
+0.17(+3.57%)
Sep 08, 2023
4.810
4.878
4.760
4.760
33,107
-0.12(-2.46%)
Sep 07, 2023
5.070
5.150
4.850
4.880
32,916
-0.27(-5.24%)
Sep 06, 2023
5.490
5.490
5.090
5.150
43,428
-0.28(-5.16%)
Sep 05, 2023
5.370
5.520
4.880
5.430
110,385
+0.25(+4.83%)
Sep 01, 2023
4.980
5.360
4.880
5.180
58,787
+0.22(+4.44%)
Aug 31, 2023
4.830
5.030
4.830
4.960
46,150
+0.08(+1.64%)
Aug 30, 2023
4.750
5.020
4.720
4.880
41,034
+0.14(+2.95%)
Aug 29, 2023
4.520
4.810
4.451
4.740
49,258
+0.19(+4.18%)
Aug 28, 2023
4.650
4.650
4.450
4.550
79,699
-0.09(-1.94%)
Aug 25, 2023
4.740
4.750
4.560
4.640
59,449
-0.03(-0.64%)
Aug 24, 2023
4.930
4.930
4.660
4.670
29,959
-0.16(-3.31%)
Aug 23, 2023
4.860
4.890
4.790
4.830
30,053
-0.06(-1.23%)
Aug 22, 2023
4.890
4.960
4.796
4.890
26,067
+0.01(+0.20%)
Aug 21, 2023
5.000
5.200
4.880
4.880
83,143
-0.02(-0.41%)
Aug 18, 2023
4.910
5.000
4.860
4.900
23,203
-0.10(-2.00%)
Aug 17, 2023
5.110
5.110
4.940
5.000
44,996
+0.04(+0.81%)
Aug 16, 2023
5.080
5.225
4.860
4.960
131,294
-0.23(-4.43%)
Aug 15, 2023
5.260
5.290
5.110
5.190
39,803
-0.16(-2.99%)
Aug 14, 2023
5.340
5.420
5.180
5.350
32,456
+0.04(+0.75%)
Aug 11, 2023
5.380
5.380
5.270
5.310
33,672
-0.06(-1.12%)
Aug 10, 2023
5.350
5.450
5.240
5.370
62,573
+0.05(+0.94%)
Aug 09, 2023
5.420
5.520
5.300
5.320
27,273
-0.10(-1.85%)
Aug 08, 2023
5.360
5.487
5.350
5.420
40,816
+0.02(+0.37%)
Aug 07, 2023
5.410
5.470
5.280
5.400
53,141
-0.01(-0.18%)
Aug 04, 2023
5.530
5.560
5.280
5.410
33,593
+0.00(+0.00%)
Aug 03, 2023
5.500
5.560
5.370
5.410
19,213
-0.16(-2.87%)
Aug 02, 2023
5.560
5.670
5.470
5.570
36,216
-0.06(-1.07%)
Aug 01, 2023
5.660
5.700
5.420
5.630
53,016
+0.03(+0.54%)
Jul 31, 2023
5.630
5.729
5.475
5.600
48,385
+0.00(+0.00%)
Jul 28, 2023
5.380
5.768
5.380
5.600
62,536
+0.24(+4.48%)
Jul 27, 2023
5.680
5.750
5.320
5.360
63,516
-0.32(-5.63%)
Jul 26, 2023
5.350
5.890
5.300
5.680
91,171
+0.31(+5.77%)
Jul 25, 2023
5.250
5.530
5.250
5.370
32,726
+0.11(+2.09%)
Jul 24, 2023
5.430
5.490
5.230
5.260
29,096
-0.18(-3.31%)
Jul 21, 2023
5.290
5.660
5.290
5.440
51,963
+0.14(+2.64%)
Jul 20, 2023
5.210
5.520
5.210
5.300
21,361
+0.02(+0.38%)
Jul 19, 2023
5.520
5.520
5.220
5.280
40,510
-0.24(-4.35%)
Jul 18, 2023
5.550
5.570
5.440
5.520
10,530
-0.05(-0.90%)
Jul 17, 2023
5.320
5.700
5.300
5.570
51,704
+0.25(+4.70%)
Jul 14, 2023
5.700
5.710
5.310
5.320
64,943
-0.38(-6.67%)
Jul 13, 2023
5.620
5.760
5.450
5.700
47,099
+0.15(+2.70%)
Jul 12, 2023
5.450
5.650
5.250
5.550
123,308
+0.31(+5.92%)
Jul 11, 2023
5.200
5.540
5.150
5.240
158,490
+0.12(+2.34%)
Jul 10, 2023
5.080
5.200
5.006
5.120
58,038
+0.05(+0.99%)
Jul 07, 2023
4.880
5.186
4.880
5.070
46,208
+0.19(+3.89%)
Jul 06, 2023
5.100
5.110
4.830
4.880
97,209
-0.22(-4.31%)
Jul 05, 2023
5.000
5.220
4.990
5.100
41,611
+0.06(+1.19%)
Jul 03, 2023
5.200
5.259
5.040
5.040
19,967
-0.15(-2.89%)
Jun 30, 2023
5.030
5.240
4.960
5.190
102,712
+0.18(+3.59%)
Jun 29, 2023
5.420
5.545
4.950
5.010
310,605
-0.39(-7.22%)
Jun 28, 2023
5.600
5.700
5.400
5.400
73,480
-0.19(-3.40%)
Jun 27, 2023
5.570
5.650
5.468
5.590
68,107
+0.03(+0.54%)
Jun 26, 2023
5.880
5.929
5.340
5.560
148,029
-0.35(-5.92%)
Jun 23, 2023
5.860
5.940
5.740
5.910
33,924
+0.05(+0.85%)
Jun 22, 2023
6.130
6.150
5.830
5.860
40,610
-0.27(-4.40%)
Jun 21, 2023
5.730
6.180
5.721
6.130
93,875
+0.40(+6.98%)
Jun 20, 2023
5.800
5.930
5.730
5.730
113,656
-0.08(-1.38%)
Jun 16, 2023
5.950
5.960
5.600
5.810
230,782
-0.09(-1.53%)
Jun 15, 2023
6.170
6.254
5.880
5.900
175,847
-2.84(-32.49%)
May 08, 2023
8.740
8.850
8.480
8.740
88,320
+0.03(+0.34%)
May 05, 2023
8.560
8.720
8.435
8.710
69,217
+0.24(+2.83%)
May 04, 2023
8.670
8.730
8.265
8.470
118,470
-0.16(-1.85%)
May 03, 2023
8.790
8.850
8.400
8.630
145,583
-0.10(-1.15%)
May 02, 2023
8.630
8.820
8.500
8.730
144,642
+0.14(+1.63%)
May 01, 2023
8.590
8.740
8.210
8.590
127,671
+0.26(+3.12%)
Apr 28, 2023
8.180
8.450
8.100
8.330
71,151
+0.04(+0.48%)
Apr 27, 2023
8.150
8.400
8.150
8.290
83,584
+0.15(+1.84%)
Apr 26, 2023
7.930
8.490
7.930
8.140
125,905
+0.12(+1.50%)
Apr 25, 2023
8.110
8.120
7.874
8.020
73,222
-0.06(-0.74%)
Apr 24, 2023
7.940
8.250
7.712
8.080
166,480
+0.03(+0.37%)
Apr 21, 2023
6.940
8.190
6.700
8.050
492,334
+1.25(+18.38%)
Apr 20, 2023
7.320
7.400
5.920
6.800
336,308
-0.21(-3.00%)
Apr 19, 2023
7.460
7.460
7.010
7.010
63,189
-0.37(-5.01%)
Apr 18, 2023
7.770
7.800
7.150
7.380
126,671
-0.42(-5.38%)
Apr 17, 2023
7.310
7.800
7.200
7.800
120,099
+0.55(+7.59%)
Apr 14, 2023
6.980
7.500
6.830
7.250
304,249
+0.27(+3.87%)
Apr 13, 2023
6.900
7.070
6.850
6.980
29,378
+0.16(+2.35%)
Apr 12, 2023
6.840
6.990
6.680
6.820
44,829
+0.03(+0.44%)
Apr 11, 2023
7.080
7.100
6.780
6.790
66,183
-0.31(-4.37%)
Apr 10, 2023
7.060
7.280
6.620
7.100
143,891
+0.04(+0.57%)
Apr 06, 2023
6.760
7.090
6.620
7.060
136,545
+0.35(+5.22%)
Apr 05, 2023
6.800
6.940
6.610
6.710
74,099
-0.04(-0.59%)
Apr 04, 2023
7.100
7.300
6.580
6.750
189,335
-0.45(-6.25%)
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.