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 29, 2022
0.8600
0.9000
0.8110
0.8605
27,243
-0.00(-0.08%)
Apr 28, 2022
0.8900
0.9445
0.8503
0.8612
30,868
-0.04(-3.99%)
Apr 27, 2022
0.9700
1.090
0.8970
0.8970
227,272
+0.01(+0.79%)
Apr 26, 2022
1.120
1.120
0.8769
0.8900
224,230
-0.11(-11.00%)
Apr 25, 2022
0.8200
1.050
0.8200
1.000
93,673
+0.15(+17.65%)
Apr 22, 2022
0.8215
0.8680
0.7750
0.8500
14,175
+0.00(+0.13%)
Apr 21, 2022
0.8690
0.8690
0.7853
0.8489
14,127
-0.01(-1.53%)
Apr 20, 2022
0.8530
0.8699
0.8381
0.8621
10,400
+0.02(+2.31%)
Apr 19, 2022
0.8730
0.8978
0.7910
0.8426
47,813
-0.03(-3.15%)
Apr 18, 2022
0.8900
0.9100
0.8562
0.8700
24,327
-0.02(-2.15%)
Apr 14, 2022
0.9046
0.9046
0.8730
0.8891
9,905
-0.02(-1.77%)
Apr 13, 2022
0.8650
0.9100
0.8650
0.9051
24,419
+0.05(+5.77%)
Apr 12, 2022
0.8000
0.8670
0.7551
0.8557
66,331
+0.04(+4.35%)
Apr 11, 2022
0.8700
0.9015
0.8200
0.8200
39,917
-0.08(-9.03%)
Apr 08, 2022
1.040
1.040
0.9010
0.9014
79,365
-0.00(-0.20%)
Apr 07, 2022
0.9600
0.9713
0.9000
0.9032
14,539
-0.03(-3.64%)
Apr 06, 2022
0.8720
0.9998
0.8500
0.9373
195,945
+0.07(+8.18%)
Apr 05, 2022
0.7912
0.8796
0.7511
0.8664
70,475
+0.05(+5.85%)
Apr 04, 2022
0.8500
0.8930
0.7746
0.8185
51,089
-0.03(-3.68%)
Apr 01, 2022
0.8300
0.9335
0.8106
0.8498
39,677
-0.00(-0.49%)
Mar 31, 2022
0.9400
0.9700
0.8540
0.8540
39,512
-0.09(-9.15%)
Mar 30, 2022
0.8900
1.000
0.8703
0.9400
70,466
+0.03(+3.72%)
Mar 29, 2022
0.8100
0.9899
0.8100
0.9063
98,588
+0.03(+3.04%)
Mar 28, 2022
0.8770
0.9034
0.8401
0.8796
32,329
-0.01(-0.63%)
Mar 25, 2022
0.8680
0.9300
0.8500
0.8852
48,318
+0.00(+0.53%)
Mar 24, 2022
0.8999
0.8999
0.8700
0.8805
38,771
-0.01(-1.07%)
Mar 23, 2022
0.8900
0.8999
0.8500
0.8900
62,479
+0.03(+3.49%)
Mar 22, 2022
0.7790
0.8600
0.7790
0.8600
62,114
+0.07(+9.08%)
Mar 21, 2022
0.8700
0.8700
0.7500
0.7884
32,225
-0.05(-6.14%)
Mar 18, 2022
0.7209
0.8519
0.7100
0.8400
116,394
+0.12(+16.67%)
Mar 17, 2022
0.7400
0.7775
0.7102
0.7200
14,715
-0.04(-5.34%)
Mar 16, 2022
0.7300
0.7760
0.6940
0.7606
26,720
+0.02(+3.17%)
Mar 15, 2022
0.8000
0.8000
0.6300
0.7372
75,676
-0.02(-3.00%)
Mar 14, 2022
0.7100
0.8655
0.7027
0.7600
137,172
+0.07(+9.78%)
Mar 11, 2022
0.7150
0.7150
0.6685
0.6923
26,855
+0.00(+0.33%)
Mar 10, 2022
0.7100
0.7100
0.6700
0.6900
15,452
-0.02(-2.42%)
Mar 09, 2022
0.6951
0.7200
0.6900
0.7071
16,861
+0.00(+0.00%)
Mar 08, 2022
0.7000
0.7300
0.6520
0.7071
87,538
+0.01(+1.01%)
Mar 07, 2022
0.7600
0.7600
0.6700
0.7000
70,060
-0.03(-4.11%)
Mar 04, 2022
0.7000
0.7502
0.6901
0.7300
94,521
+0.01(+1.67%)
Mar 03, 2022
0.6825
0.7589
0.6825
0.7180
18,949
+0.03(+4.24%)
Mar 02, 2022
0.7270
0.7300
0.6888
0.6888
9,194
-0.03(-4.35%)
Mar 01, 2022
0.6842
0.8000
0.6612
0.7201
93,825
+0.03(+5.09%)
Feb 28, 2022
0.7600
0.8800
0.6850
0.6852
100,905
-0.04(-6.14%)
Feb 25, 2022
0.6800
0.7353
0.6600
0.7300
53,499
+0.05(+6.73%)
Feb 24, 2022
0.6500
0.6980
0.6500
0.6840
91,149
+0.03(+5.23%)
Feb 23, 2022
0.6900
0.7084
0.6500
0.6500
96,610
-0.04(-6.27%)
Feb 22, 2022
0.6940
0.7400
0.6804
0.6935
57,398
-0.01(-1.49%)
Feb 18, 2022
0.7040
0
+0.01(+0.86%)
Feb 17, 2022
0.7000
0.7400
0.6980
0.6980
52,137
-0.03(-3.99%)
Feb 16, 2022
0.7800
0.7800
0.7270
0.7270
20,233
-0.02(-2.70%)
Feb 15, 2022
0.8150
0.8150
0.6800
0.7472
74,109
+0.06(+8.07%)
Feb 14, 2022
0.7777
0.7812
0.6914
0.6914
59,695
-0.09(-11.36%)
Feb 11, 2022
0.7600
0.8199
0.7471
0.7800
118,013
-0.01(-0.64%)
Feb 10, 2022
0.8133
0.8299
0.7628
0.7850
42,966
-0.03(-3.72%)
Feb 09, 2022
0.7810
0.8180
0.7810
0.8153
25,129
+0.04(+4.49%)
Feb 08, 2022
0.8200
0.8499
0.7660
0.7803
137,064
-0.04(-4.84%)
Feb 07, 2022
0.7800
0.8351
0.7800
0.8200
35,157
+0.02(+2.99%)
Feb 04, 2022
0.8000
0.8347
0.7808
0.7962
32,648
+0.02(+2.08%)
Feb 03, 2022
0.8226
0.7800
0.7800
30,471
-0.05(-6.43%)
Feb 02, 2022
0.8385
0.8888
0.8101
0.8336
45,627
+0.01(+0.81%)
Feb 01, 2022
0.8000
0.9138
0.8027
0.8269
164,423
+0.02(+3.01%)
Jan 31, 2022
0.7663
0.8027
99,181
+0.04(+5.77%)
Jan 28, 2022
0.7479
0.8601
0.6726
0.7589
1,383,520
+0.01(+1.19%)
Jan 27, 2022
0.7800
0.7800
0.7485
0.7500
88,983
-0.03(-3.85%)
Jan 26, 2022
0.7759
0.8011
0.7658
0.7800
57,441
+0.01(+1.30%)
Jan 25, 2022
0.8050
0.8102
0.7440
0.7700
76,248
-0.04(-4.96%)
Jan 24, 2022
0.7700
0.8244
0.6610
0.8102
343,535
+0.03(+4.15%)
Jan 21, 2022
0.8573
0.8573
0.7611
0.7779
394,110
-0.10(-11.60%)
Jan 20, 2022
0.8080
0.9221
0.8012
0.8800
209,506
+0.07(+8.25%)
Jan 19, 2022
0.7900
0.8563
0.7578
0.8129
246,973
+0.02(+2.30%)
Jan 18, 2022
0.8100
0.8354
0.7500
0.7946
211,015
-0.03(-3.10%)
Jan 14, 2022
0.8200
0
-0.12(-12.49%)
Jan 13, 2022
0.9671
1.000
0.9001
0.9370
190,588
-0.04(-4.42%)
Jan 12, 2022
0.9800
1.010
0.9751
0.9803
269,042
+0.00(+0.01%)
Jan 11, 2022
1.100
1.160
0.9800
0.9802
551,560
-0.09(-8.39%)
Jan 10, 2022
1.050
1.090
1.050
1.070
280,498
-0.03(-2.73%)
Jan 07, 2022
1.190
1.260
1.070
1.100
1,004,013
-0.10(-8.33%)
Jan 06, 2022
0.9400
1.330
0.9400
1.200
4,051,081
+0.20(+20.05%)
Jan 05, 2022
0.9000
1.090
0.9000
0.9996
1,226,153
+0.09(+9.56%)
Jan 04, 2022
0.8800
0.9500
0.8008
0.9124
1,228,629
-0.04(-3.96%)
Jan 03, 2022
0.9400
1.050
0.8700
0.9500
3,473,371
-0.14(-12.84%)
Dec 31, 2021
0.6000
1.390
0.5800
1.090
17,955,134
+0.50(+85.09%)
Dec 30, 2021
0.5700
0.5940
0.5685
0.5889
115,822
+0.02(+3.32%)
Dec 29, 2021
0.5600
0.5900
0.5300
0.5700
213,731
+0.01(+1.75%)
Dec 28, 2021
0.5600
0.5700
0.5402
0.5602
84,226
-0.01(-1.18%)
Dec 27, 2021
0.6200
0.6200
0.5300
0.5669
122,329
-0.03(-5.52%)
Dec 23, 2021
0.6096
0.6470
0.5899
0.6000
102,374
+0.00(+0.33%)
Dec 22, 2021
0.5500
0.6200
0.5500
0.5980
112,592
+0.03(+4.91%)
Dec 21, 2021
0.5600
0.5764
0.5468
0.5700
80,838
+0.04(+6.86%)
Dec 20, 2021
0.5600
0.5884
0.5162
0.5334
146,767
-0.07(-10.89%)
Dec 17, 2021
0.5985
0.6300
0.5555
0.5986
196,219
-0.00(-0.23%)
Dec 16, 2021
0.5800
0.6000
0.5713
0.6000
49,765
+0.02(+3.45%)
Dec 15, 2021
0.6300
0.6300
0.5650
0.5800
135,991
-0.04(-6.03%)
Dec 14, 2021
0.6100
0.6300
0.6095
0.6172
60,073
-0.00(-0.45%)
Dec 13, 2021
0.6300
0.6528
0.6000
0.6200
42,024
-0.02(-2.36%)
Dec 10, 2021
0.6490
0.6816
0.6300
0.6350
36,076
+0.01(+0.99%)
Dec 09, 2021
0.6258
0.6500
0.6202
0.6288
149,886
+0.02(+2.53%)
Dec 08, 2021
0.5884
0.6240
0.5884
0.6133
44,093
+0.02(+2.73%)
Dec 07, 2021
0.5700
0.6390
0.5700
0.5970
180,774
+0.01(+2.19%)
Dec 06, 2021
0.6100
0.6120
0.5650
0.5842
162,317
-0.04(-5.77%)
Dec 03, 2021
0.6400
0.6764
0.6141
0.6200
93,267
-0.02(-3.43%)
Dec 02, 2021
0.6910
0.6910
0.6300
0.6420
78,100
-0.02(-2.87%)
Dec 01, 2021
0.7000
0.6999
0.6360
0.6610
141,434
-0.04(-5.56%)
Nov 30, 2021
0.7100
0.7199
0.6850
0.6999
116,559
-0.00(-0.01%)
Nov 29, 2021
0.7600
0.7600
0.6800
0.7000
172,327
-0.02(-2.80%)
Nov 26, 2021
0.7200
0.7500
0.7175
0.7202
28,410
-0.03(-3.97%)
Nov 24, 2021
0.7210
0.7650
0.7100
0.7500
244,716
-0.01(-1.32%)
Nov 23, 2021
0.7798
0.8352
0.7500
0.7600
131,951
-0.02(-2.54%)
Nov 22, 2021
0.7800
0.7937
0.7500
0.7798
103,126
-0.01(-1.29%)
Nov 19, 2021
0.7660
0.8088
0.7660
0.7900
88,797
+0.02(+3.04%)
Nov 18, 2021
0.8100
0.7899
0.7667
0.7667
225,670
-0.00(-0.14%)
Nov 17, 2021
0.7980
0.8040
0.7501
0.7678
96,005
-0.03(-3.90%)
Nov 16, 2021
0.8300
0.8344
0.7980
0.7990
108,195
-0.01(-1.36%)
Nov 15, 2021
0.8100
0.8379
0.7981
0.8100
119,513
+0.00(+0.00%)
Nov 12, 2021
0.8000
0.8199
0.8000
0.8100
39,110
-0.01(-1.05%)
Nov 11, 2021
0.8100
0.8200
0.8000
0.8186
73,383
+0.01(+1.11%)
Nov 10, 2021
0.8041
0.8000
0.8096
89,221
+0.00(+0.41%)
Nov 09, 2021
0.8400
0.8400
0.7977
0.8063
62,369
-0.02(-2.86%)
Nov 08, 2021
0.8400
0.8400
0.8052
0.8300
104,831
+0.01(+1.22%)
Nov 05, 2021
0.8050
0.8225
0.8050
0.8200
58,988
-0.00(-0.27%)
Nov 04, 2021
0.8500
0.8500
0.8050
0.8222
122,419
-0.02(-2.12%)
Nov 03, 2021
0.9000
0.9000
0.8100
0.8400
196,022
+0.02(+2.56%)
Nov 02, 2021
0.8704
0.8704
0.7938
0.8190
239,829
-0.01(-1.21%)
Nov 01, 2021
0.8500
0.8101
0.8101
0.8290
98,813
+0.02(+2.33%)
Oct 29, 2021
0.8403
0.8500
0.8100
0.8101
99,595
-0.03(-3.59%)
Oct 28, 2021
0.8500
0.8699
0.8101
0.8403
243,966
-0.02(-2.38%)
Oct 27, 2021
0.8700
0.8800
0.8510
0.8608
33,304
-0.02(-2.18%)
Oct 26, 2021
0.9000
0.8800
158,044
-0.03(-2.76%)
Oct 25, 2021
0.9200
0.9200
0.8978
0.9050
56,177
+0.00(+0.21%)
Oct 22, 2021
0.9000
0.9150
0.9000
0.9031
57,868
-0.00(-0.19%)
Oct 21, 2021
0.9198
0.9198
0.9000
0.9048
28,543
-0.01(-1.11%)
Oct 20, 2021
0.9100
0.9200
0.9025
0.9150
45,208
+0.01(+0.55%)
Oct 19, 2021
0.9100
0.9257
0.9000
0.9100
34,433
-0.01(-1.03%)
Oct 18, 2021
0.9300
0.9400
0.9001
0.9195
71,042
-0.00(-0.05%)
Oct 15, 2021
0.9200
0.9390
0.9100
0.9200
38,633
-0.00(-0.22%)
Oct 14, 2021
0.9300
0.9338
0.9100
0.9220
29,973
+0.00(+0.22%)
Oct 13, 2021
0.9100
0.9390
0.9050
0.9200
29,843
+0.01(+1.10%)
Oct 12, 2021
0.9400
0.9400
0.9049
0.9100
40,931
-0.01(-1.09%)
Oct 11, 2021
0.9040
0.9480
0.9039
0.9200
59,987
+0.02(+1.80%)
Oct 08, 2021
0.9250
0.9398
0.9030
0.9037
35,501
-0.02(-1.98%)
Oct 07, 2021
0.9600
0.9600
0.9100
0.9220
67,987
+0.02(+1.88%)
Oct 06, 2021
0.9400
0.9400
0.9000
0.9050
41,342
-0.03(-3.72%)
Oct 05, 2021
0.9500
0.9500
0.9000
0.9400
23,777
+0.02(+1.94%)
Oct 04, 2021
0.9050
1.000
0.9003
0.9221
143,823
+0.00(+0.12%)
Oct 01, 2021
0.9200
0.9500
0.9123
0.9210
24,816
-0.02(-2.02%)
Sep 30, 2021
0.9400
0.9400
0.9202
0.9400
60,397
-0.00(-0.52%)
Sep 29, 2021
0.9700
0.9700
0.9257
0.9449
29,489
-0.01(-0.54%)
Sep 28, 2021
0.9800
1.000
0.9400
0.9500
45,782
-0.03(-3.06%)
Sep 27, 2021
0.9600
0.9800
0.9502
0.9800
49,459
+0.01(+1.03%)
Sep 24, 2021
0.9800
0.9888
0.9339
0.9700
25,281
-0.01(-1.02%)
Sep 23, 2021
0.9600
0.9840
0.9311
0.9800
64,899
+0.05(+5.38%)
Sep 22, 2021
0.9500
0.9600
0.9274
0.9300
35,464
-0.01(-1.06%)
Sep 21, 2021
0.9700
0.9850
0.9200
0.9400
41,422
-0.01(-1.05%)
Sep 20, 2021
1.010
1.010
0.9401
0.9500
61,131
-0.06(-5.94%)
Sep 17, 2021
0.9700
1.010
0.9450
1.010
62,696
+0.05(+4.92%)
Sep 16, 2021
0.9600
0.9899
0.9400
0.9626
60,891
+0.00(+0.27%)
Sep 15, 2021
1.000
1.000
0.9400
0.9600
111,686
-0.01(-1.03%)
Sep 14, 2021
1.030
1.030
0.9700
0.9700
42,552
-0.02(-2.21%)
Sep 13, 2021
0.9900
1.020
0.9803
0.9919
80,146
-0.01(-0.56%)
Sep 10, 2021
1.030
1.060
0.9902
0.9975
81,083
-0.01(-1.24%)
Sep 09, 2021
1.010
1.030
0.9901
1.010
49,159
+0.00(+0.00%)
Sep 08, 2021
1.050
1.050
1.000
1.010
37,227
-0.04(-3.81%)
Sep 07, 2021
1.050
1.070
1.040
1.050
80,586
+0.00(+0.00%)
Sep 03, 2021
1.030
1.070
1.030
1.050
23,401
+0.01(+0.96%)
Sep 02, 2021
1.040
1.080
1.033
1.040
78,931
+0.00(+0.00%)
Sep 01, 2021
1.060
1.030
1.033
1.040
74,922
+0.01(+0.97%)
Aug 31, 2021
1.080
1.100
1.030
1.030
50,836
+0.00(+0.00%)
Aug 30, 2021
1.050
1.080
1.020
1.030
58,981
-0.02(-1.90%)
Aug 27, 2021
1.040
1.081
1.040
1.050
73,878
+0.00(+0.00%)
Aug 26, 2021
1.050
1.080
1.030
1.050
80,914
+0.01(+0.96%)
Aug 25, 2021
1.020
1.080
1.020
1.040
71,710
+0.01(+0.97%)
Aug 24, 2021
1.010
1.080
1.010
1.030
78,709
+0.00(+0.00%)
Aug 23, 2021
1.000
1.090
1.000
1.030
68,858
+0.04(+4.04%)
Aug 20, 2021
1.000
1.070
0.9700
0.9900
96,289
-0.01(-1.00%)
Aug 19, 2021
0.9900
1.030
0.9900
1.000
129,308
-0.01(-0.99%)
Aug 18, 2021
1.060
1.070
1.010
1.010
123,760
-0.04(-3.99%)
Aug 17, 2021
1.080
1.100
1.040
1.052
52,386
-0.03(-2.59%)
Aug 16, 2021
1.170
1.200
1.050
1.080
225,767
-0.14(-11.48%)
Aug 13, 2021
1.220
1.250
1.210
1.220
34,045
-0.03(-2.40%)
Aug 12, 2021
1.210
1.260
1.210
1.250
109,510
+0.02(+1.63%)
Aug 11, 2021
1.300
1.310
1.200
1.230
102,361
-0.07(-5.38%)
Aug 10, 2021
1.300
1.380
1.300
1.300
48,120
-0.01(-0.76%)
Aug 09, 2021
1.300
1.351
1.300
1.310
48,984
+0.02(+1.55%)
Aug 06, 2021
1.360
1.360
1.290
1.290
81,606
-0.06(-4.44%)
Aug 05, 2021
1.370
1.370
1.320
1.350
68,156
+0.00(+0.00%)
Aug 04, 2021
1.300
1.370
1.260
1.350
134,485
+0.02(+1.50%)
Aug 03, 2021
1.300
1.350
1.300
1.330
123,867
+0.03(+2.31%)
Aug 02, 2021
1.350
1.360
1.290
1.300
243,135
-0.05(-3.70%)
Jul 30, 2021
1.330
1.360
1.320
1.350
64,491
-0.01(-0.74%)
Jul 29, 2021
1.370
1.400
1.340
1.360
53,171
-0.01(-0.73%)
Jul 28, 2021
1.350
1.470
1.330
1.370
87,841
+0.05(+3.40%)
Jul 27, 2021
1.330
1.340
1.310
1.325
55,215
-0.01(-0.38%)
Jul 26, 2021
1.550
1.550
1.320
1.330
86,126
-0.17(-11.33%)
Jul 23, 2021
1.490
1.540
1.400
1.500
101,429
-0.03(-1.96%)
Jul 22, 2021
1.520
1.550
1.504
1.530
33,579
-0.01(-0.65%)
Jul 21, 2021
1.530
1.560
1.500
1.540
97,773
+0.04(+2.67%)
Jul 20, 2021
1.550
1.550
1.470
1.500
95,640
-0.02(-1.32%)
Jul 19, 2021
1.450
1.520
1.380
1.520
79,796
+0.05(+3.40%)
Jul 16, 2021
1.420
1.490
1.390
1.470
110,016
+0.02(+1.38%)
Jul 15, 2021
1.460
1.470
1.410
1.450
30,001
-0.01(-0.68%)
Jul 14, 2021
1.380
1.470
1.340
1.460
97,494
+0.16(+12.31%)
Jul 13, 2021
1.410
1.427
1.290
1.300
133,609
-0.11(-7.80%)
Jul 12, 2021
1.480
1.490
1.410
1.410
45,899
-0.08(-5.37%)
Jul 09, 2021
1.460
1.500
1.450
1.490
42,613
-0.03(-1.97%)
Jul 08, 2021
1.400
1.570
1.400
1.520
103,193
+0.08(+5.29%)
Jul 07, 2021
1.450
1.490
1.410
1.444
42,267
-0.05(-3.11%)
Jul 06, 2021
1.600
1.639
1.411
1.490
53,918
+0.05(+3.47%)
Jul 02, 2021
1.490
1.520
1.410
1.440
43,444
-0.08(-5.26%)
Jul 01, 2021
1.550
1.550
1.500
1.520
75,436
-0.03(-1.94%)
Jun 30, 2021
1.650
1.710
1.540
1.550
70,864
-0.13(-7.74%)
Jun 29, 2021
1.700
1.710
1.620
1.680
88,794
+0.00(+0.00%)
Jun 28, 2021
1.650
1.690
1.600
1.680
94,534
+0.03(+1.82%)
Jun 25, 2021
1.480
1.650
1.460
1.650
202,912
+0.17(+11.49%)
Jun 24, 2021
1.420
1.490
1.420
1.480
22,386
+0.04(+2.78%)
Jun 23, 2021
1.430
1.500
1.417
1.440
36,412
-0.01(-0.69%)
Jun 22, 2021
1.450
1.450
1.400
1.450
39,846
-0.03(-2.03%)
Jun 21, 2021
1.460
1.480
1.427
1.480
52,396
-0.01(-0.67%)
Jun 18, 2021
1.500
1.510
1.450
1.490
61,524
+0.05(+3.47%)
Jun 17, 2021
1.390
1.470
1.390
1.440
103,158
+0.06(+4.35%)
Jun 16, 2021
1.400
1.420
1.370
1.380
51,682
-0.04(-2.82%)
Jun 15, 2021
1.540
1.540
1.400
1.420
103,912
-0.08(-5.33%)
Jun 14, 2021
1.500
1.530
1.490
1.500
41,392
-0.03(-1.96%)
Jun 11, 2021
1.560
1.560
1.500
1.530
59,225
-0.02(-1.29%)
Jun 10, 2021
1.630
1.630
1.490
1.550
115,956
-0.05(-3.13%)
Jun 09, 2021
1.550
1.770
1.550
1.600
232,174
+0.07(+4.58%)
Jun 08, 2021
1.490
1.580
1.460
1.530
175,450
+0.08(+5.52%)
Jun 07, 2021
1.490
1.540
1.424
1.450
187,172
+0.00(+0.00%)
Jun 04, 2021
1.400
1.539
1.360
1.450
197,596
+0.10(+7.41%)
Jun 03, 2021
1.350
1.360
1.310
1.350
47,369
+0.01(+0.75%)
Jun 02, 2021
1.300
1.350
1.280
1.340
177,634
+0.07(+5.51%)
Jun 01, 2021
1.250
1.290
1.250
1.270
56,469
+0.00(+0.00%)
May 28, 2021
1.250
1.290
1.250
1.270
45,196
+0.02(+1.60%)
May 27, 2021
1.300
1.300
1.200
1.250
115,013
-0.02(-1.57%)
May 26, 2021
1.250
1.280
1.240
1.270
84,097
+0.07(+5.83%)
May 25, 2021
1.230
1.270
1.200
1.200
75,470
-0.05(-4.00%)
May 24, 2021
1.350
1.360
1.240
1.250
63,751
-0.05(-3.85%)
May 21, 2021
1.280
1.300
1.260
1.300
73,099
+0.05(+4.00%)
May 20, 2021
1.200
1.280
1.200
1.250
201,681
+0.05(+4.17%)
May 19, 2021
1.200
1.230
1.180
1.200
52,577
-0.03(-2.44%)
May 18, 2021
1.200
1.260
1.200
1.230
67,864
+0.04(+3.36%)
May 17, 2021
1.200
1.240
1.180
1.190
51,927
-0.01(-0.83%)
May 14, 2021
1.190
1.230
1.170
1.200
85,195
+0.06(+5.26%)
May 13, 2021
1.230
1.280
1.140
1.140
180,992
-0.09(-7.32%)
May 12, 2021
1.280
1.290
1.200
1.230
130,832
-0.02(-1.60%)
May 11, 2021
1.250
1.280
1.210
1.250
80,808
-0.05(-3.85%)
May 10, 2021
1.310
1.330
1.260
1.300
102,286
-0.01(-0.76%)
May 07, 2021
1.310
1.350
1.300
1.310
299,097
+0.00(+0.00%)
May 06, 2021
1.360
1.370
1.300
1.310
151,566
-0.02(-1.50%)
May 05, 2021
1.350
1.350
1.302
1.330
155,417
+0.00(+0.00%)
May 04, 2021
1.360
1.370
1.320
1.330
258,780
-0.04(-2.92%)
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.