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
Agex Therapeutics Inc
(NY:
AGE
)
11.10
UNCHANGED
Last Price
Updated: 8:00 PM EDT, Mar 26, 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 (%)
Apr 30, 2021
1.370
1.410
1.350
1.380
87,500
-0.02(-1.42%)
Apr 29, 2021
1.470
1.470
1.380
1.400
107,477
-0.03(-2.10%)
Apr 28, 2021
1.450
1.460
1.420
1.430
141,940
+0.01(+0.70%)
Apr 27, 2021
1.580
1.590
1.300
1.420
275,597
-0.14(-8.97%)
Apr 26, 2021
1.570
1.620
1.500
1.560
551,103
+0.14(+9.86%)
Apr 23, 2021
1.440
1.450
1.405
1.420
51,000
+0.02(+1.43%)
Apr 22, 2021
1.460
1.480
1.380
1.400
99,904
-0.02(-1.41%)
Apr 21, 2021
1.360
1.450
1.360
1.420
130,961
+0.04(+2.90%)
Apr 20, 2021
1.400
1.430
1.330
1.380
81,857
-0.03(-2.13%)
Apr 19, 2021
1.450
1.460
1.360
1.410
97,568
-0.06(-4.08%)
Apr 16, 2021
1.500
1.520
1.435
1.470
164,500
-0.03(-2.00%)
Apr 15, 2021
1.600
1.600
1.500
1.500
122,625
-0.06(-3.85%)
Apr 14, 2021
1.540
1.610
1.510
1.560
101,774
-0.01(-0.64%)
Apr 13, 2021
1.590
1.620
1.520
1.570
123,095
-0.05(-3.09%)
Apr 12, 2021
1.650
1.660
1.560
1.620
111,354
-0.01(-0.61%)
Apr 09, 2021
1.640
1.705
1.600
1.630
156,100
-0.01(-0.61%)
Apr 08, 2021
1.680
1.680
1.630
1.640
52,059
+0.02(+1.23%)
Apr 07, 2021
1.700
1.710
1.610
1.620
72,073
-0.04(-2.41%)
Apr 06, 2021
1.750
1.750
1.660
1.660
91,905
-0.03(-1.78%)
Apr 05, 2021
1.730
1.780
1.680
1.690
172,815
-0.08(-4.52%)
Apr 01, 2021
1.640
1.781
1.610
1.770
237,300
+0.15(+9.26%)
Mar 31, 2021
1.580
1.640
1.530
1.620
113,133
-0.01(-0.61%)
Mar 30, 2021
1.560
1.720
1.520
1.630
333,842
+0.07(+4.49%)
Mar 29, 2021
1.610
1.690
1.550
1.560
143,856
-0.08(-4.88%)
Mar 26, 2021
1.770
1.790
1.600
1.640
146,800
-0.13(-7.34%)
Mar 25, 2021
1.640
1.840
1.520
1.770
598,425
+0.14(+8.59%)
Mar 24, 2021
1.900
1.900
1.600
1.630
453,097
-0.25(-13.30%)
Mar 23, 2021
1.870
1.900
1.850
1.880
126,664
+0.00(+0.00%)
Mar 22, 2021
1.970
1.970
1.860
1.880
112,525
-0.02(-1.05%)
Mar 19, 2021
1.870
1.980
1.860
1.900
158,800
+0.02(+1.06%)
Mar 18, 2021
1.880
1.980
1.880
1.880
183,940
-0.01(-0.53%)
Mar 17, 2021
1.880
1.920
1.820
1.890
259,225
-0.04(-2.07%)
Mar 16, 2021
1.950
1.990
1.880
1.930
267,802
-0.01(-0.52%)
Mar 15, 2021
1.950
1.980
1.900
1.940
331,683
-0.01(-0.51%)
Mar 12, 2021
2.060
2.060
1.920
1.950
643,600
-0.08(-3.94%)
Mar 11, 2021
2.150
2.160
2.000
2.030
606,983
-0.12(-5.58%)
Mar 10, 2021
2.140
2.240
2.060
2.150
994,102
+0.06(+2.87%)
Mar 09, 2021
2.180
2.180
2.050
2.090
312,681
+0.02(+0.97%)
Mar 08, 2021
2.190
2.240
2.030
2.070
249,169
-0.15(-6.76%)
Mar 05, 2021
2.200
2.280
2.080
2.220
298,700
-0.01(-0.45%)
Mar 04, 2021
2.290
2.360
2.230
2.230
343,761
-0.14(-5.91%)
Mar 03, 2021
2.500
2.500
2.250
2.370
366,883
-0.15(-5.95%)
Mar 02, 2021
2.500
2.540
2.140
2.520
1,567,484
+0.34(+15.60%)
Mar 01, 2021
2.020
2.200
2.020
2.180
147,231
+0.17(+8.46%)
Feb 26, 2021
2.050
2.110
1.890
2.010
351,200
-0.09(-4.29%)
Feb 25, 2021
2.250
2.250
2.050
2.100
137,625
-0.15(-6.67%)
Feb 24, 2021
2.160
2.340
2.160
2.250
126,888
+0.09(+4.17%)
Feb 23, 2021
2.200
2.240
2.005
2.160
339,553
-0.09(-4.00%)
Feb 22, 2021
2.280
2.315
2.250
2.250
163,164
-0.03(-1.32%)
Feb 19, 2021
2.370
2.400
2.280
2.280
134,000
-0.07(-2.98%)
Feb 18, 2021
2.450
2.490
2.320
2.350
259,620
+0.03(+1.29%)
Feb 17, 2021
2.400
2.500
2.320
2.320
214,094
-0.14(-5.69%)
Feb 16, 2021
2.500
2.610
2.430
2.460
339,801
-0.01(-0.40%)
Feb 12, 2021
2.510
2.540
2.427
2.470
186,400
-0.07(-2.76%)
Feb 11, 2021
2.680
2.710
2.440
2.540
385,742
-0.16(-5.93%)
Feb 10, 2021
2.520
3.060
2.280
2.700
2,671,206
+0.30(+12.50%)
Feb 09, 2021
2.410
2.570
2.370
2.400
669,150
-0.28(-10.45%)
Feb 08, 2021
2.210
2.710
2.140
2.680
1,304,365
+0.58(+27.62%)
Feb 05, 2021
2.110
2.150
2.030
2.100
220,800
+0.00(+0.00%)
Feb 04, 2021
2.150
2.220
2.060
2.100
503,313
+0.04(+1.94%)
Feb 03, 2021
1.840
2.250
1.840
2.060
1,243,530
+0.23(+12.57%)
Feb 02, 2021
1.850
1.900
1.800
1.830
119,544
+0.01(+0.55%)
Feb 01, 2021
1.770
1.820
1.720
1.820
144,680
+0.08(+4.60%)
Jan 29, 2021
1.710
1.830
1.710
1.740
220,100
+0.01(+0.58%)
Jan 28, 2021
1.750
1.830
1.710
1.730
201,385
-0.07(-3.89%)
Jan 27, 2021
1.850
1.900
1.790
1.800
282,766
-0.05(-2.70%)
Jan 26, 2021
1.930
1.930
1.850
1.850
182,443
-0.08(-4.15%)
Jan 25, 2021
1.880
1.930
1.800
1.930
184,925
+0.03(+1.58%)
Jan 22, 2021
1.900
1.950
1.870
1.900
141,100
+0.00(+0.26%)
Jan 21, 2021
1.980
1.980
1.880
1.895
309,790
-0.00(-0.26%)
Jan 20, 2021
1.950
1.950
1.850
1.900
362,886
+0.02(+1.06%)
Jan 19, 2021
1.840
1.930
1.760
1.880
272,138
+0.04(+2.17%)
Jan 15, 2021
1.970
1.970
1.750
1.840
363,700
-0.10(-5.15%)
Jan 14, 2021
1.890
1.950
1.810
1.940
474,533
+0.20(+11.49%)
Jan 13, 2021
1.800
1.860
1.710
1.740
425,881
+0.05(+2.96%)
Jan 12, 2021
1.600
1.750
1.600
1.690
376,900
+0.08(+4.97%)
Jan 11, 2021
1.600
1.630
1.580
1.610
109,739
-0.03(-1.83%)
Jan 08, 2021
1.570
1.640
1.560
1.640
97,200
+0.03(+1.86%)
Jan 07, 2021
1.600
1.670
1.590
1.610
67,111
+0.00(+0.00%)
Jan 06, 2021
1.640
1.670
1.610
1.610
107,423
-0.02(-1.23%)
Jan 05, 2021
1.580
1.650
1.580
1.630
120,116
+0.05(+3.16%)
Jan 04, 2021
1.560
1.610
1.510
1.580
142,757
+0.06(+3.95%)
Dec 31, 2020
1.520
1.520
1.520
96,467
-0.08(-5.00%)
Dec 30, 2020
1.550
1.630
1.550
1.600
96,467
+0.03(+1.91%)
Dec 29, 2020
1.650
1.660
1.560
1.570
244,769
-0.08(-4.85%)
Dec 28, 2020
1.710
1.710
1.640
1.650
318,238
-0.01(-0.60%)
Dec 24, 2020
1.740
1.740
1.620
1.660
117,600
-0.01(-0.60%)
Dec 23, 2020
1.660
1.720
1.630
1.670
325,290
+0.02(+1.21%)
Dec 22, 2020
1.650
1.660
1.620
1.650
136,845
+0.02(+1.23%)
Dec 21, 2020
1.650
1.680
1.620
1.630
125,986
-0.03(-1.81%)
Dec 18, 2020
1.670
1.710
1.650
1.660
517,100
+0.01(+0.61%)
Dec 17, 2020
1.700
1.720
1.650
1.650
255,966
-0.02(-1.20%)
Dec 16, 2020
1.750
1.750
1.650
1.670
96,761
-0.03(-1.76%)
Dec 15, 2020
1.650
1.740
1.650
1.700
237,042
+0.05(+3.03%)
Dec 14, 2020
1.700
1.720
1.620
1.650
134,846
-0.04(-2.37%)
Dec 11, 2020
1.690
1.690
1.600
1.690
90,800
+0.01(+0.60%)
Dec 10, 2020
1.710
1.720
1.650
1.680
98,235
-0.02(-1.18%)
Dec 09, 2020
1.640
1.780
1.630
1.700
285,848
+0.00(+0.00%)
Dec 08, 2020
1.730
1.730
1.660
1.700
107,262
-0.02(-1.16%)
Dec 07, 2020
1.730
1.730
1.670
1.720
201,490
+0.02(+1.18%)
Dec 04, 2020
1.740
1.820
1.680
1.700
331,300
-0.05(-2.86%)
Dec 03, 2020
1.780
1.820
1.720
1.750
218,366
-0.03(-1.69%)
Dec 02, 2020
1.700
1.820
1.700
1.780
295,852
+0.03(+1.71%)
Dec 01, 2020
1.770
1.770
1.680
1.750
242,325
-0.02(-1.13%)
Nov 30, 2020
1.890
1.890
1.730
1.770
108,586
-0.01(-0.56%)
Nov 27, 2020
1.890
1.890
1.720
1.780
149,400
-0.04(-2.20%)
Nov 25, 2020
1.780
1.840
1.760
1.820
162,100
+0.06(+3.41%)
Nov 24, 2020
1.690
1.820
1.610
1.760
303,365
-0.02(-1.12%)
Nov 23, 2020
1.830
1.980
1.770
1.780
455,978
-0.05(-2.73%)
Nov 20, 2020
1.620
1.830
1.600
1.830
472,500
+0.19(+11.59%)
Nov 19, 2020
1.490
1.660
1.490
1.640
546,137
+0.14(+9.33%)
Nov 18, 2020
1.530
1.530
1.460
1.500
253,153
+0.07(+4.90%)
Nov 17, 2020
1.520
1.530
1.410
1.430
248,406
-0.10(-6.54%)
Nov 16, 2020
1.540
1.590
1.500
1.530
180,322
-0.01(-0.65%)
Nov 13, 2020
1.540
1.590
1.490
1.540
233,200
+0.02(+1.32%)
Nov 12, 2020
1.600
1.600
1.500
1.520
73,096
+0.01(+0.66%)
Nov 11, 2020
1.500
1.520
1.450
1.510
124,955
+0.01(+0.67%)
Nov 10, 2020
1.470
1.540
1.460
1.500
136,918
+0.03(+2.04%)
Nov 09, 2020
1.630
1.630
1.450
1.470
374,725
-0.14(-8.70%)
Nov 06, 2020
1.640
1.650
1.590
1.610
108,100
-0.02(-1.23%)
Nov 05, 2020
1.560
1.640
1.560
1.630
188,627
+0.04(+2.52%)
Nov 04, 2020
1.620
1.670
1.570
1.590
130,383
-0.07(-4.22%)
Nov 03, 2020
1.650
1.710
1.620
1.660
260,520
+0.01(+0.61%)
Nov 02, 2020
1.550
1.650
1.550
1.650
193,078
+0.06(+3.77%)
Oct 30, 2020
1.690
1.690
1.550
1.590
358,000
-0.13(-7.56%)
Oct 29, 2020
1.650
1.720
1.650
1.720
418,285
+0.02(+1.18%)
Oct 28, 2020
1.980
1.990
1.660
1.700
2,406,400
-0.18(-9.57%)
Oct 27, 2020
1.620
1.890
1.620
1.880
679,353
+0.24(+14.63%)
Oct 26, 2020
1.660
1.690
1.570
1.640
248,917
-0.02(-1.20%)
Oct 23, 2020
1.580
1.800
1.530
1.660
350,400
+0.08(+5.06%)
Oct 22, 2020
1.610
1.650
1.560
1.580
127,355
-0.07(-4.24%)
Oct 21, 2020
1.630
1.680
1.600
1.650
197,268
-0.01(-0.60%)
Oct 20, 2020
1.830
1.830
1.610
1.660
290,117
-0.12(-6.74%)
Oct 19, 2020
1.950
1.970
1.750
1.780
349,579
-0.12(-6.32%)
Oct 16, 2020
1.710
1.940
1.710
1.900
687,200
+0.15(+8.57%)
Oct 15, 2020
1.800
1.834
1.680
1.750
623,745
-0.19(-9.79%)
Oct 14, 2020
1.870
1.970
1.850
1.940
678,849
-0.04(-2.02%)
Oct 13, 2020
2.030
2.090
1.820
1.980
1,656,083
-0.04(-1.98%)
Oct 12, 2020
2.350
2.430
2.010
2.020
2,473,963
-0.54(-21.09%)
Oct 09, 2020
2.120
2.590
1.940
2.560
10,875,400
+0.08(+3.23%)
Oct 08, 2020
2.240
3.930
2.010
2.480
331,718,496
+1.33(+115.65%)
Oct 07, 2020
0.8800
0.8900
0.8400
1.150
2,453,620
+0.31(+37.15%)
Oct 06, 2020
0.8413
0.8900
0.7900
0.8385
73,151
+0.03(+3.24%)
Oct 05, 2020
0.8200
0.8400
0.7900
0.8122
75,037
+0.01(+0.89%)
Oct 02, 2020
0.7601
0.8180
0.7501
0.8050
172,400
-0.00(-0.19%)
Oct 01, 2020
0.8238
0.8280
0.7950
0.8065
128,295
-0.00(-0.43%)
Sep 30, 2020
0.8100
0.8300
0.7902
0.8100
448,091
+0.02(+1.89%)
Sep 29, 2020
0.8400
0.8700
0.7753
0.7950
282,306
-0.00(-0.38%)
Sep 28, 2020
0.8139
0.8600
0.7514
0.7980
334,675
-0.04(-5.00%)
Sep 25, 2020
0.8400
0.8800
0.8000
0.8400
36,400
+0.00(+0.01%)
Sep 24, 2020
0.8700
0.8750
0.8089
0.8399
47,094
-0.04(-4.56%)
Sep 23, 2020
0.8900
0.9100
0.8525
0.8800
42,916
-0.00(-0.17%)
Sep 22, 2020
0.9200
0.9200
0.8600
0.8815
25,280
-0.04(-3.97%)
Sep 21, 2020
0.9375
0.9500
0.8420
0.9179
99,390
+0.00(+0.26%)
Sep 18, 2020
0.9300
0.9500
0.8870
0.9155
106,100
+0.00(+0.05%)
Sep 17, 2020
0.9000
0.9305
0.8706
0.9150
71,477
+0.03(+3.74%)
Sep 16, 2020
0.8900
0.9080
0.8670
0.8820
48,534
-0.01(-0.89%)
Sep 15, 2020
0.8800
0.8900
0.8500
0.8899
47,663
+0.05(+5.94%)
Sep 14, 2020
0.8500
0.8800
0.8100
0.8400
30,285
+0.03(+3.77%)
Sep 11, 2020
0.8300
0.8400
0.8000
0.8095
45,700
-0.04(-4.76%)
Sep 10, 2020
0.9133
0.9150
0.8200
0.8500
127,225
-0.06(-6.59%)
Sep 09, 2020
0.8500
1.020
0.7700
0.9100
1,080,535
+0.12(+14.62%)
Sep 08, 2020
0.7750
0.8000
0.7600
0.7939
104,455
-0.01(-0.64%)
Sep 04, 2020
0.8600
0.8600
0.7700
0.7990
104,300
-0.01(-1.66%)
Sep 03, 2020
0.8300
0.8388
0.7900
0.8125
140,844
-0.04(-4.39%)
Sep 02, 2020
0.8300
0.8550
0.7817
0.8498
233,806
-0.01(-1.19%)
Sep 01, 2020
0.8800
0.9055
0.8300
0.8600
188,498
-0.02(-2.27%)
Aug 31, 2020
0.9400
0.9400
0.8800
0.8800
152,627
-0.07(-7.37%)
Aug 28, 2020
0.8900
0.9600
0.8900
0.9500
368,400
+0.03(+3.29%)
Aug 27, 2020
0.8900
0.9265
0.8900
0.9197
166,424
+0.04(+4.13%)
Aug 26, 2020
0.8900
0.8900
0.8802
0.8832
79,344
-0.01(-1.42%)
Aug 25, 2020
0.9000
0.9330
0.8800
0.8959
171,418
-0.04(-4.16%)
Aug 24, 2020
0.9200
0.9550
0.8600
0.9348
226,298
-0.03(-3.23%)
Aug 21, 2020
0.9798
0.9798
0.8800
0.9660
286,000
-0.01(-1.21%)
Aug 20, 2020
0.9900
1.020
0.9400
0.9778
341,106
-0.03(-3.19%)
Aug 19, 2020
1.060
1.080
1.000
1.010
275,095
-0.09(-8.18%)
Aug 18, 2020
1.100
1.160
1.050
1.100
226,392
+0.00(+0.00%)
Aug 17, 2020
1.070
1.100
1.010
1.100
491,611
-0.09(-7.56%)
Aug 14, 2020
1.250
1.300
1.140
1.190
631,100
-0.02(-1.65%)
Aug 13, 2020
1.180
1.300
1.160
1.210
322,512
+0.06(+5.22%)
Aug 12, 2020
1.300
1.300
1.080
1.150
449,725
-0.15(-11.20%)
Aug 11, 2020
1.300
1.320
1.250
1.295
252,668
+0.00(+0.39%)
Aug 10, 2020
1.320
1.334
1.220
1.290
511,100
-0.08(-5.84%)
Aug 07, 2020
1.400
1.405
1.300
1.370
323,400
+0.01(+0.74%)
Aug 06, 2020
1.310
1.520
1.250
1.360
961,205
+0.00(+0.00%)
Aug 05, 2020
1.410
1.490
1.240
1.360
2,442,915
-0.16(-10.53%)
Aug 04, 2020
1.100
1.620
1.100
1.520
4,687,557
+0.42(+38.18%)
Aug 03, 2020
1.120
1.130
1.060
1.100
219,770
+0.04(+3.77%)
Jul 31, 2020
1.090
1.120
1.060
1.060
90,900
-0.03(-2.75%)
Jul 30, 2020
1.200
1.200
1.080
1.090
316,449
-0.15(-12.10%)
Jul 29, 2020
1.230
1.290
1.190
1.240
79,432
+0.01(+0.81%)
Jul 28, 2020
1.270
1.300
1.200
1.230
171,290
-0.06(-4.65%)
Jul 27, 2020
1.310
1.330
1.260
1.290
153,567
-0.04(-3.01%)
Jul 24, 2020
1.340
1.450
1.300
1.330
174,600
+0.00(+0.00%)
Jul 23, 2020
1.350
1.540
1.330
1.330
684,817
+0.01(+0.76%)
Jul 22, 2020
1.340
1.470
1.220
1.320
954,397
-0.17(-11.41%)
Jul 21, 2020
1.250
1.660
1.200
1.490
2,429,053
+0.23(+18.25%)
Jul 20, 2020
0.9900
1.400
0.9400
1.260
2,375,765
+0.30(+31.59%)
Jul 17, 2020
1.050
1.060
0.9500
0.9575
212,900
-0.06(-6.13%)
Jul 16, 2020
0.9400
1.080
0.9200
1.020
897,404
+0.11(+11.77%)
Jul 15, 2020
0.9000
0.9487
0.8900
0.9126
61,236
+0.02(+2.09%)
Jul 14, 2020
0.9123
0.9558
0.8800
0.8939
54,956
-0.02(-2.49%)
Jul 13, 2020
0.9200
0.9599
0.9012
0.9167
119,943
-0.00(-0.14%)
Jul 10, 2020
0.9000
0.9258
0.8800
0.9180
172,300
+0.03(+3.75%)
Jul 09, 2020
0.8810
0.9180
0.8800
0.8848
124,253
-0.01(-0.58%)
Jul 08, 2020
0.9100
0.9299
0.8805
0.8900
175,183
-0.01(-1.11%)
Jul 07, 2020
0.8800
0.9200
0.8800
0.9000
70,754
+0.02(+2.27%)
Jul 06, 2020
0.9200
0.9500
0.8800
0.8800
176,110
-0.01(-1.02%)
Jul 02, 2020
0.8700
0.9269
0.8590
0.8891
148,400
+0.02(+2.69%)
Jul 01, 2020
0.9500
0.9662
0.8340
0.8658
269,512
-0.08(-8.55%)
Jun 30, 2020
1.040
1.040
0.9201
0.9467
212,274
-0.05(-5.33%)
Jun 29, 2020
1.050
1.050
0.9510
1.000
215,651
+0.00(+0.00%)
Jun 26, 2020
0.9400
1.100
0.9100
1.000
2,435,600
+0.06(+6.38%)
Jun 25, 2020
0.8600
0.9500
0.8400
0.9400
317,565
+0.07(+8.62%)
Jun 24, 2020
0.8400
0.8744
0.8100
0.8654
260,553
+0.03(+3.59%)
Jun 23, 2020
0.8157
0.8580
0.8000
0.8354
175,015
+0.02(+2.29%)
Jun 22, 2020
0.8800
0.8800
0.7840
0.8167
192,300
-0.03(-3.92%)
Jun 19, 2020
0.8836
0.8836
0.8031
0.8500
212,800
+0.04(+4.64%)
Jun 18, 2020
0.8706
0.9000
0.8020
0.8123
177,808
-0.06(-6.70%)
Jun 17, 2020
0.8993
0.8993
0.8500
0.8706
272,971
-0.00(-0.50%)
Jun 16, 2020
0.9300
0.9300
0.8500
0.8750
544,065
+0.06(+7.52%)
Jun 15, 2020
0.7500
0.8307
0.7500
0.8138
262,755
+0.06(+8.07%)
Jun 12, 2020
0.8200
0.8499
0.7500
0.7530
227,400
-0.05(-5.89%)
Jun 11, 2020
0.8500
0.8600
0.7361
0.8001
446,305
-0.11(-12.56%)
Jun 10, 2020
0.9770
0.9880
0.9119
0.9150
226,900
-0.01(-0.94%)
Jun 09, 2020
1.040
1.040
0.9056
0.9237
470,079
+0.04(+4.85%)
Jun 08, 2020
0.8787
0.9650
0.8600
0.8810
402,376
-0.01(-1.00%)
Jun 05, 2020
0.9400
0.9490
0.8700
0.8899
373,900
-0.00(-0.26%)
Jun 04, 2020
0.9000
0.9801
0.8850
0.8922
428,495
-0.06(-6.48%)
Jun 03, 2020
1.020
1.030
0.8700
0.9540
551,301
-0.09(-8.27%)
Jun 02, 2020
1.200
1.280
1.010
1.040
1,209,353
-0.03(-2.80%)
Jun 01, 2020
1.130
1.230
1.050
1.070
978,597
-0.06(-5.31%)
May 29, 2020
0.8000
1.960
0.7927
1.130
10,028,000
+0.37(+49.67%)
May 28, 2020
0.8000
0.8000
0.7550
0.7550
101,549
-0.00(-0.16%)
May 27, 2020
0.8000
0.8000
0.7500
0.7562
67,694
-0.03(-3.74%)
May 26, 2020
0.7800
0.8000
0.7690
0.7856
90,842
+0.02(+2.19%)
May 22, 2020
0.7582
0.7800
0.7500
0.7688
41,300
+0.03(+4.17%)
May 21, 2020
0.8000
0.8000
0.7220
0.7380
45,001
-0.04(-5.48%)
May 20, 2020
0.7875
0.8224
0.7190
0.7808
93,583
+0.01(+1.40%)
May 19, 2020
0.7800
0.8298
0.7500
0.7700
42,917
-0.04(-4.79%)
May 18, 2020
0.7437
0.8399
0.7437
0.8087
112,777
+0.10(+14.17%)
May 15, 2020
0.7074
0.7291
0.6700
0.7083
73,600
+0.03(+4.15%)
May 14, 2020
0.7000
0.7104
0.6800
0.6801
95,214
-0.02(-2.84%)
May 13, 2020
0.7660
0.7660
0.6900
0.7000
111,741
-0.05(-6.29%)
May 12, 2020
0.7600
0.8000
0.7470
0.7470
75,845
-0.01(-1.71%)
May 11, 2020
0.7500
0.7800
0.7500
0.7600
29,976
+0.00(+0.53%)
May 08, 2020
0.7980
0.7980
0.7450
0.7560
74,800
-0.01(-0.93%)
May 07, 2020
0.7800
0.8250
0.7332
0.7631
43,388
+0.01(+1.75%)
May 06, 2020
0.7656
0.7950
0.7500
0.7500
38,518
-0.01(-1.83%)
May 05, 2020
0.7800
0.8001
0.7500
0.7640
63,246
-0.02(-2.31%)
May 04, 2020
0.8155
0.8425
0.7500
0.7821
126,251
-0.03(-3.44%)
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.