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
Adicet Bio Inc
(NQ:
ACET
)
1.615
-0.015 (-0.92%)
Streaming Delayed Price
Updated: 12:36 PM EDT, May 23, 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
2.330
2.395
2.310
2.350
534,078
+0.02(+0.86%)
Mar 27, 2024
2.260
2.340
2.200
2.330
613,258
+0.09(+4.02%)
Mar 26, 2024
2.290
2.290
2.115
2.240
804,996
+0.04(+1.82%)
Mar 25, 2024
2.160
2.345
2.160
2.200
645,344
+0.01(+0.46%)
Mar 22, 2024
2.060
2.240
2.020
2.190
944,774
+0.15(+7.35%)
Mar 21, 2024
2.140
2.220
2.030
2.040
1,743,729
-0.10(-4.67%)
Mar 20, 2024
2.220
2.250
2.060
2.140
1,660,499
+0.11(+5.42%)
Mar 19, 2024
1.970
2.060
1.930
2.030
1,116,710
+0.08(+4.10%)
Mar 18, 2024
2.010
2.060
1.880
1.950
1,173,011
-0.05(-2.50%)
Mar 15, 2024
2.080
2.120
2.000
2.000
6,485,265
-0.05(-2.44%)
Mar 14, 2024
2.250
2.295
2.050
2.050
1,683,000
-0.20(-8.89%)
Mar 13, 2024
2.360
2.420
2.240
2.250
809,144
-0.11(-4.66%)
Mar 12, 2024
2.460
2.480
2.340
2.360
833,230
-0.10(-4.07%)
Mar 11, 2024
2.430
2.510
2.425
2.460
2,734,385
+0.03(+1.23%)
Mar 08, 2024
2.410
2.515
2.410
2.430
4,307,523
+0.04(+1.67%)
Mar 07, 2024
2.420
2.450
2.360
2.390
497,023
-0.01(-0.42%)
Mar 06, 2024
2.320
2.420
2.320
2.400
589,683
+0.08(+3.45%)
Mar 05, 2024
2.370
2.400
2.250
2.320
846,099
-0.06(-2.52%)
Mar 04, 2024
2.450
2.540
2.261
2.380
1,322,131
-0.02(-0.83%)
Mar 01, 2024
2.360
2.410
2.303
2.400
929,706
+0.05(+2.13%)
Feb 29, 2024
2.380
2.405
2.260
2.350
968,191
+0.02(+0.86%)
Feb 28, 2024
2.450
2.470
2.315
2.330
1,024,910
-0.06(-2.51%)
Feb 27, 2024
2.420
2.505
2.351
2.390
2,598,573
-0.03(-1.24%)
Feb 26, 2024
2.610
2.610
2.360
2.420
1,436,599
-0.05(-2.02%)
Feb 23, 2024
2.490
2.520
2.380
2.470
1,815,184
+0.03(+1.23%)
Feb 22, 2024
2.690
2.740
2.430
2.440
2,292,133
-0.25(-9.29%)
Feb 21, 2024
2.800
2.880
2.660
2.690
2,883,579
-0.16(-5.61%)
Feb 20, 2024
2.940
3.040
2.805
2.850
982,421
-0.09(-3.06%)
Feb 16, 2024
2.980
3.005
2.880
2.940
539,806
-0.06(-2.00%)
Feb 15, 2024
2.920
3.010
2.855
3.000
1,130,110
+0.10(+3.45%)
Feb 14, 2024
2.850
2.960
2.605
2.900
1,470,841
+0.13(+4.69%)
Feb 13, 2024
3.100
3.100
2.715
2.770
2,200,920
-0.35(-11.22%)
Feb 12, 2024
3.250
3.470
3.120
3.120
1,183,313
-0.15(-4.59%)
Feb 09, 2024
3.390
3.500
3.100
3.270
2,038,386
-0.11(-3.25%)
Feb 08, 2024
3.180
3.400
3.125
3.380
2,223,085
+0.17(+5.30%)
Feb 07, 2024
3.250
3.280
3.040
3.210
1,858,189
+0.02(+0.63%)
Feb 06, 2024
3.230
3.620
3.100
3.190
2,212,409
+0.07(+2.24%)
Feb 05, 2024
2.960
3.120
2.850
3.120
1,250,386
+0.12(+4.00%)
Feb 02, 2024
3.050
3.130
2.835
3.000
920,496
-0.09(-2.91%)
Feb 01, 2024
3.000
3.120
2.725
3.090
1,668,810
+0.10(+3.34%)
Jan 31, 2024
2.870
3.240
2.800
2.990
1,992,143
+0.10(+3.46%)
Jan 30, 2024
2.940
3.258
2.855
2.890
2,115,020
-0.11(-3.67%)
Jan 29, 2024
2.660
3.059
2.600
3.000
7,752,870
+0.47(+18.58%)
Jan 26, 2024
2.500
2.555
2.435
2.530
706,316
+0.06(+2.43%)
Jan 25, 2024
2.410
2.510
2.370
2.470
936,473
+0.07(+2.92%)
Jan 24, 2024
2.540
2.590
2.380
2.400
782,291
-0.11(-4.38%)
Jan 23, 2024
2.630
2.680
2.390
2.510
5,117,089
+0.03(+1.21%)
Jan 22, 2024
2.550
2.600
2.400
2.480
335,434
+0.04(+1.64%)
Jan 19, 2024
2.440
2.460
2.315
2.440
265,103
-0.00(-0.20%)
Jan 18, 2024
2.740
2.740
2.410
2.445
530,083
-0.30(-10.77%)
Jan 17, 2024
2.900
2.910
2.575
2.740
730,704
-0.26(-8.67%)
Jan 16, 2024
3.370
3.400
2.860
3.000
1,121,034
-0.33(-9.91%)
Jan 12, 2024
3.120
3.430
3.015
3.330
1,100,002
+0.29(+9.54%)
Jan 11, 2024
3.320
3.320
2.950
3.040
862,278
-0.31(-9.25%)
Jan 10, 2024
3.450
3.670
3.000
3.350
6,727,975
-0.10(-2.90%)
Jan 09, 2024
2.520
3.770
2.490
3.450
7,211,500
+0.99(+40.24%)
Jan 08, 2024
2.440
2.520
2.220
2.460
1,813,619
+0.04(+1.65%)
Jan 05, 2024
2.110
2.520
2.020
2.420
2,882,289
+0.26(+12.04%)
Jan 04, 2024
2.000
2.370
1.960
2.160
3,297,256
+0.40(+22.73%)
Jan 03, 2024
2.040
2.050
1.750
1.760
605,376
-0.25(-12.44%)
Jan 02, 2024
1.890
2.120
1.860
2.010
830,292
+0.12(+6.35%)
Dec 29, 2023
1.750
1.910
1.700
1.890
624,769
+0.15(+8.62%)
Dec 28, 2023
1.730
1.780
1.700
1.740
296,748
-0.02(-1.14%)
Dec 27, 2023
1.670
1.760
1.643
1.760
372,146
+0.10(+6.02%)
Dec 26, 2023
1.670
1.730
1.600
1.660
509,459
+0.02(+1.22%)
Dec 22, 2023
1.510
1.650
1.510
1.640
521,647
+0.16(+10.81%)
Dec 21, 2023
1.510
1.600
1.475
1.480
264,205
+0.02(+1.37%)
Dec 20, 2023
1.590
1.640
1.450
1.460
1,647,246
-0.12(-7.89%)
Dec 19, 2023
1.470
1.630
1.440
1.585
373,692
+0.14(+9.69%)
Dec 18, 2023
1.620
1.620
1.420
1.445
326,890
-0.15(-9.12%)
Dec 15, 2023
1.660
1.660
1.560
1.590
923,773
-0.06(-3.64%)
Dec 14, 2023
1.520
1.660
1.500
1.650
947,453
+0.13(+8.55%)
Dec 13, 2023
1.400
1.550
1.360
1.520
400,410
+0.15(+10.95%)
Dec 12, 2023
1.300
1.415
1.250
1.370
458,930
+0.05(+3.79%)
Dec 11, 2023
1.500
1.510
1.310
1.320
856,328
-0.06(-4.35%)
Dec 08, 2023
1.380
1.405
1.270
1.380
303,863
+0.01(+0.73%)
Dec 07, 2023
1.330
1.400
1.250
1.370
287,633
+0.06(+4.58%)
Dec 06, 2023
1.220
1.350
1.220
1.310
282,821
+0.10(+8.26%)
Dec 05, 2023
1.250
1.290
1.180
1.210
354,201
-0.03(-2.42%)
Dec 04, 2023
1.250
1.298
1.200
1.240
345,446
+0.01(+0.81%)
Dec 01, 2023
1.190
1.278
1.145
1.230
505,738
+0.05(+4.24%)
Nov 30, 2023
1.140
1.210
1.110
1.180
609,984
+0.05(+4.42%)
Nov 29, 2023
1.140
1.175
1.100
1.130
365,885
+0.02(+1.80%)
Nov 28, 2023
1.180
1.180
1.100
1.110
238,534
-0.07(-5.93%)
Nov 27, 2023
1.190
1.190
1.150
1.180
199,264
-0.01(-0.84%)
Nov 24, 2023
1.150
1.190
1.150
1.190
215,790
+0.04(+3.48%)
Nov 22, 2023
1.140
1.180
1.120
1.150
136,614
+0.00(+0.00%)
Nov 21, 2023
1.190
1.190
1.100
1.150
170,679
-0.02(-1.71%)
Nov 20, 2023
1.220
1.240
1.150
1.170
170,180
-0.03(-2.50%)
Nov 17, 2023
1.180
1.215
1.140
1.200
311,348
+0.03(+2.56%)
Nov 16, 2023
1.200
1.200
1.100
1.170
252,919
-0.04(-3.31%)
Nov 15, 2023
1.190
1.330
1.190
1.210
435,281
+0.03(+2.54%)
Nov 14, 2023
1.260
1.260
1.160
1.180
547,957
+0.00(+0.00%)
Nov 13, 2023
1.200
1.230
1.101
1.180
294,865
-0.02(-1.67%)
Nov 10, 2023
1.270
1.270
1.200
1.200
206,191
-0.05(-4.00%)
Nov 09, 2023
1.300
1.315
1.240
1.250
367,926
-0.08(-6.02%)
Nov 08, 2023
1.380
1.380
1.265
1.330
180,711
+0.02(+1.14%)
Nov 07, 2023
1.410
1.460
1.300
1.315
291,764
-0.11(-8.04%)
Nov 06, 2023
1.690
1.690
1.380
1.430
356,283
-0.22(-13.33%)
Nov 03, 2023
1.520
1.685
1.520
1.650
387,809
+0.17(+11.49%)
Nov 02, 2023
1.330
1.480
1.310
1.480
247,147
+0.18(+13.85%)
Nov 01, 2023
1.330
1.350
1.260
1.300
232,242
-0.02(-1.52%)
Oct 31, 2023
1.290
1.360
1.280
1.320
767,373
+0.01(+0.76%)
Oct 30, 2023
1.270
1.340
1.270
1.310
188,596
+0.05(+3.97%)
Oct 27, 2023
1.280
1.340
1.210
1.260
317,898
-0.02(-1.56%)
Oct 26, 2023
1.250
1.300
1.185
1.280
400,148
+0.06(+4.92%)
Oct 25, 2023
1.310
1.340
1.220
1.220
465,388
-0.09(-6.87%)
Oct 24, 2023
1.390
1.460
1.310
1.310
456,505
-0.07(-5.07%)
Oct 23, 2023
1.520
1.570
1.350
1.380
467,862
-0.12(-8.00%)
Oct 20, 2023
1.460
1.601
1.430
1.500
371,006
+0.04(+2.74%)
Oct 19, 2023
1.450
1.530
1.400
1.460
491,631
+0.02(+1.39%)
Oct 18, 2023
1.510
1.510
1.410
1.440
385,494
-0.06(-4.00%)
Oct 17, 2023
1.430
1.520
1.400
1.500
517,881
+0.07(+4.90%)
Oct 16, 2023
1.370
1.510
1.310
1.430
201,223
+0.05(+3.62%)
Oct 13, 2023
1.360
1.430
1.340
1.380
196,616
+0.03(+2.22%)
Oct 12, 2023
1.490
1.510
1.330
1.350
343,842
-0.15(-10.00%)
Oct 11, 2023
1.430
1.550
1.410
1.500
362,969
+0.07(+4.90%)
Oct 10, 2023
1.260
1.445
1.250
1.430
492,140
+0.18(+14.40%)
Oct 09, 2023
1.280
1.300
1.240
1.250
192,293
-0.04(-3.10%)
Oct 06, 2023
1.380
1.380
1.280
1.290
389,136
-0.03(-2.27%)
Oct 05, 2023
1.280
1.350
1.240
1.320
272,342
+0.03(+2.33%)
Oct 04, 2023
1.290
1.300
1.260
1.290
153,602
-0.01(-0.77%)
Oct 03, 2023
1.300
1.341
1.280
1.300
226,579
-0.01(-0.76%)
Oct 02, 2023
1.370
1.390
1.270
1.310
1,210,478
-0.06(-4.38%)
Sep 29, 2023
1.430
1.490
1.325
1.370
304,608
-0.05(-3.52%)
Sep 28, 2023
1.450
1.499
1.370
1.420
181,168
-0.02(-1.39%)
Sep 27, 2023
1.440
1.510
1.430
1.440
204,209
+0.01(+0.70%)
Sep 26, 2023
1.370
1.550
1.370
1.430
194,251
+0.03(+2.14%)
Sep 25, 2023
1.440
1.410
1.390
1.400
834,129
-0.06(-4.11%)
Sep 22, 2023
1.540
1.580
1.450
1.460
303,612
-0.07(-4.58%)
Sep 21, 2023
1.590
1.605
1.530
1.530
474,214
-0.07(-4.38%)
Sep 20, 2023
1.710
1.725
1.590
1.600
196,588
-0.10(-5.88%)
Sep 19, 2023
1.680
1.730
1.660
1.700
193,274
+0.01(+0.59%)
Sep 18, 2023
1.720
1.766
1.610
1.690
223,665
-0.02(-1.17%)
Sep 15, 2023
1.760
1.851
1.700
1.710
618,491
-0.08(-4.47%)
Sep 14, 2023
1.680
1.795
1.670
1.790
686,871
+0.13(+7.83%)
Sep 13, 2023
1.640
1.705
1.600
1.660
313,988
+0.06(+3.75%)
Sep 12, 2023
1.690
1.710
1.600
1.600
1,744,389
-0.10(-5.88%)
Sep 11, 2023
1.710
1.710
1.670
1.700
280,436
+0.01(+0.59%)
Sep 08, 2023
1.790
1.810
1.690
1.690
273,140
-0.09(-5.06%)
Sep 07, 2023
1.810
1.830
1.760
1.780
132,973
-0.03(-1.66%)
Sep 06, 2023
1.840
1.895
1.760
1.810
286,295
-0.05(-2.69%)
Sep 05, 2023
1.970
1.990
1.850
1.860
320,120
-0.12(-6.06%)
Sep 01, 2023
1.980
2.070
1.970
1.980
337,107
-0.02(-1.00%)
Aug 31, 2023
1.820
2.020
1.810
2.000
689,806
+0.20(+11.11%)
Aug 30, 2023
1.740
1.840
1.730
1.800
644,986
+0.06(+3.45%)
Aug 29, 2023
1.660
1.800
1.660
1.740
358,347
+0.06(+3.57%)
Aug 28, 2023
1.720
1.720
1.625
1.680
505,254
+0.01(+0.60%)
Aug 25, 2023
1.760
1.760
1.660
1.670
659,616
-0.08(-4.57%)
Aug 24, 2023
1.770
1.800
1.725
1.750
861,200
+0.01(+0.57%)
Aug 23, 2023
1.840
1.900
1.730
1.740
1,255,006
-0.04(-2.25%)
Aug 22, 2023
1.890
1.920
1.770
1.780
418,379
-0.11(-5.82%)
Aug 21, 2023
1.940
1.945
1.853
1.890
242,950
+0.02(+1.07%)
Aug 18, 2023
1.950
2.008
1.870
1.870
886,289
-0.10(-5.08%)
Aug 17, 2023
2.050
2.070
1.950
1.970
326,847
-0.09(-4.37%)
Aug 16, 2023
2.110
2.175
2.030
2.060
281,712
-0.07(-3.29%)
Aug 15, 2023
2.140
2.189
2.060
2.130
307,953
-0.01(-0.47%)
Aug 14, 2023
2.300
2.310
2.080
2.140
609,536
-0.16(-6.96%)
Aug 11, 2023
2.300
2.350
2.180
2.300
335,972
-0.05(-2.13%)
Aug 10, 2023
2.010
2.440
2.010
2.350
660,401
+0.25(+11.90%)
Aug 09, 2023
2.200
2.230
2.100
2.100
465,683
-0.10(-4.55%)
Aug 08, 2023
2.250
2.290
2.161
2.200
916,702
-0.04(-1.79%)
Aug 07, 2023
2.360
2.415
2.110
2.240
2,289,351
-0.11(-4.68%)
Aug 04, 2023
2.400
2.490
2.340
2.350
270,429
-0.02(-0.84%)
Aug 03, 2023
2.480
2.530
2.360
2.370
335,825
-0.11(-4.44%)
Aug 02, 2023
2.500
2.530
2.385
2.480
307,650
-0.05(-1.98%)
Aug 01, 2023
2.650
2.650
2.510
2.530
649,232
-0.14(-5.24%)
Jul 31, 2023
2.610
2.755
2.581
2.670
345,539
+0.07(+2.69%)
Jul 28, 2023
2.530
2.670
2.495
2.600
350,757
+0.10(+4.00%)
Jul 27, 2023
2.530
2.670
2.500
2.500
371,242
-0.02(-0.79%)
Jul 26, 2023
2.430
2.550
2.390
2.520
308,195
+0.10(+4.35%)
Jul 25, 2023
2.520
2.520
2.405
2.415
478,183
-0.09(-3.78%)
Jul 24, 2023
2.920
2.935
2.450
2.510
974,364
-0.43(-14.63%)
Jul 21, 2023
2.970
3.019
2.810
2.940
377,937
-0.02(-0.68%)
Jul 20, 2023
3.230
3.230
2.930
2.960
438,347
-0.26(-8.07%)
Jul 19, 2023
3.130
3.250
3.120
3.220
680,346
+0.08(+2.55%)
Jul 18, 2023
3.200
3.270
3.085
3.140
484,029
-0.07(-2.18%)
Jul 17, 2023
3.120
3.290
3.070
3.210
481,944
+0.13(+4.22%)
Jul 14, 2023
3.260
3.295
3.055
3.080
620,632
-0.15(-4.64%)
Jul 13, 2023
3.400
3.490
3.220
3.230
681,012
-0.17(-5.00%)
Jul 12, 2023
3.330
3.540
3.290
3.400
457,562
+0.12(+3.66%)
Jul 11, 2023
3.350
3.590
3.205
3.280
1,093,474
-0.10(-2.96%)
Jul 10, 2023
3.200
3.430
3.180
3.380
1,215,951
+0.16(+4.97%)
Jul 07, 2023
3.070
3.240
2.951
3.220
961,953
+0.08(+2.55%)
Jul 06, 2023
3.050
3.260
2.944
3.140
1,764,446
-0.02(-0.63%)
Jul 05, 2023
2.750
3.300
2.750
3.160
3,514,619
+0.43(+15.75%)
Jul 03, 2023
2.430
2.820
2.415
2.730
2,228,551
+0.30(+12.35%)
Jun 30, 2023
2.430
2.560
2.320
2.430
3,095,746
+0.12(+5.19%)
Jun 29, 2023
2.570
2.600
2.250
2.310
2,881,485
-0.33(-12.50%)
Jun 28, 2023
2.110
2.660
2.050
2.640
5,254,156
+0.51(+23.94%)
Jun 27, 2023
3.840
3.950
1.980
2.130
8,374,818
-2.53(-54.29%)
Jun 26, 2023
4.660
4.810
4.550
4.660
533,827
-0.07(-1.48%)
Jun 23, 2023
4.360
4.810
4.230
4.730
891,189
+0.36(+8.24%)
Jun 22, 2023
4.560
4.645
4.340
4.370
1,154,738
-0.25(-5.41%)
Jun 21, 2023
4.320
4.650
4.230
4.620
1,152,750
+0.30(+6.94%)
Jun 20, 2023
4.400
4.430
4.180
4.320
685,300
-0.08(-1.82%)
Jun 16, 2023
4.690
4.760
4.370
4.400
582,050
-0.13(-2.87%)
Jun 15, 2023
4.510
4.700
4.400
4.530
465,660
+0.00(+0.00%)
Jun 14, 2023
4.900
5.000
4.490
4.530
454,078
-0.29(-6.02%)
Jun 13, 2023
5.000
5.170
4.780
4.820
719,258
-0.13(-2.63%)
Jun 12, 2023
5.380
5.415
4.870
4.950
505,200
-0.40(-7.48%)
Jun 09, 2023
5.730
5.740
5.320
5.350
484,436
-0.32(-5.64%)
Jun 08, 2023
5.690
5.720
5.310
5.670
512,348
-0.04(-0.70%)
Jun 07, 2023
5.330
5.810
5.320
5.710
298,683
+0.39(+7.33%)
Jun 06, 2023
5.280
5.430
5.140
5.320
300,583
+0.06(+1.14%)
Jun 05, 2023
5.340
5.480
5.240
5.260
249,744
-0.09(-1.68%)
Jun 02, 2023
5.300
5.391
5.060
5.350
326,144
+0.15(+2.98%)
Jun 01, 2023
5.100
5.300
4.610
5.195
452,525
-0.29(-5.20%)
May 31, 2023
5.620
5.715
5.400
5.480
785,721
-0.13(-2.32%)
May 30, 2023
5.640
5.900
5.480
5.610
205,253
-0.01(-0.18%)
May 26, 2023
5.510
5.785
5.340
5.620
228,697
+0.09(+1.63%)
May 25, 2023
5.740
5.740
5.320
5.530
254,475
-0.18(-3.15%)
May 24, 2023
6.150
6.150
5.535
5.710
255,237
-0.46(-7.46%)
May 23, 2023
6.260
6.650
6.160
6.170
407,477
-0.15(-2.37%)
May 22, 2023
6.400
6.550
6.250
6.320
458,626
+0.04(+0.64%)
May 19, 2023
6.550
6.640
6.240
6.280
198,741
-0.18(-2.79%)
May 18, 2023
6.670
6.710
6.195
6.460
262,678
-0.21(-3.15%)
May 17, 2023
6.850
6.885
6.520
6.670
163,723
-0.16(-2.34%)
May 16, 2023
6.970
7.060
6.805
6.830
546,832
-0.30(-4.21%)
May 15, 2023
6.400
7.280
6.370
7.130
395,465
+0.77(+12.11%)
May 12, 2023
6.680
6.690
6.340
6.360
563,682
-0.30(-4.50%)
May 11, 2023
6.900
7.000
6.520
6.660
207,415
-0.27(-3.90%)
May 10, 2023
6.960
7.500
6.850
6.930
440,420
+0.20(+2.97%)
May 09, 2023
6.580
6.790
6.450
6.730
371,390
+0.07(+1.05%)
May 08, 2023
6.480
6.660
6.300
6.660
171,452
+0.21(+3.26%)
May 05, 2023
6.430
6.640
6.380
6.450
171,109
+0.07(+1.10%)
May 04, 2023
6.300
6.470
6.210
6.380
171,931
+0.04(+0.63%)
May 03, 2023
6.110
6.500
6.110
6.340
192,646
+0.26(+4.28%)
May 02, 2023
6.070
6.240
6.020
6.080
291,431
-0.03(-0.49%)
May 01, 2023
5.850
6.220
5.850
6.110
242,170
+0.27(+4.62%)
Apr 28, 2023
5.810
5.939
5.640
5.840
212,914
+0.06(+1.04%)
Apr 27, 2023
5.950
6.000
5.770
5.780
269,489
-0.12(-2.03%)
Apr 26, 2023
6.070
6.140
5.880
5.900
628,915
-0.18(-2.96%)
Apr 25, 2023
6.080
6.240
6.000
6.080
236,962
-0.03(-0.49%)
Apr 24, 2023
6.190
6.270
5.985
6.110
258,460
-0.07(-1.13%)
Apr 21, 2023
6.050
6.210
6.000
6.180
195,007
+0.13(+2.15%)
Apr 20, 2023
6.040
6.175
5.980
6.050
173,107
-0.08(-1.31%)
Apr 19, 2023
5.960
6.150
5.940
6.130
345,078
+0.15(+2.51%)
Apr 18, 2023
6.180
6.180
5.980
5.980
1,151,362
-0.16(-2.61%)
Apr 17, 2023
5.670
6.500
5.640
6.140
518,521
+0.53(+9.45%)
Apr 14, 2023
6.080
6.285
5.560
5.610
466,849
-0.17(-2.94%)
Apr 13, 2023
5.340
5.970
5.300
5.780
1,384,957
+0.51(+9.68%)
Apr 12, 2023
5.630
5.680
5.250
5.270
253,957
-0.29(-5.22%)
Apr 11, 2023
5.620
5.700
5.510
5.560
287,629
-0.08(-1.42%)
Apr 10, 2023
5.730
5.730
5.470
5.640
339,222
+0.02(+0.36%)
Apr 06, 2023
5.510
5.695
5.400
5.620
521,208
+0.14(+2.55%)
Apr 05, 2023
5.550
5.634
5.270
5.480
619,671
+0.13(+2.43%)
Apr 04, 2023
5.750
5.775
5.130
5.350
401,901
-0.35(-6.14%)
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.