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
Biolinerx Ltd ADR
(NQ:
BLRX
)
0.6988
-0.0012 (-0.17%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 4, 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
3.000
3.240
3.000
3.140
629,900
+0.09(+2.95%)
Apr 29, 2021
3.030
3.080
2.950
3.050
429,914
-0.05(-1.61%)
Apr 28, 2021
3.040
3.160
2.980
3.100
542,975
+0.03(+0.98%)
Apr 27, 2021
3.060
3.090
2.920
3.070
459,905
+0.04(+1.32%)
Apr 26, 2021
2.980
3.070
2.960
3.030
702,266
+0.15(+5.21%)
Apr 23, 2021
2.860
2.890
2.810
2.880
300,500
+0.05(+1.77%)
Apr 22, 2021
2.980
3.040
2.750
2.830
1,323,317
+0.05(+1.80%)
Apr 21, 2021
2.640
2.850
2.600
2.780
368,332
+0.15(+5.70%)
Apr 20, 2021
2.580
2.650
2.530
2.630
390,411
-0.05(-1.87%)
Apr 19, 2021
2.680
2.710
2.580
2.680
395,733
+0.05(+1.90%)
Apr 16, 2021
2.650
2.680
2.560
2.630
460,200
-0.04(-1.50%)
Apr 15, 2021
2.750
2.790
2.620
2.670
595,914
-0.06(-2.20%)
Apr 14, 2021
2.770
2.800
2.650
2.730
462,096
-0.03(-1.09%)
Apr 13, 2021
2.810
2.860
2.760
2.760
357,735
-0.10(-3.50%)
Apr 12, 2021
2.910
2.910
2.770
2.860
659,825
-0.01(-0.35%)
Apr 09, 2021
2.880
2.880
2.808
2.870
315,500
+0.02(+0.70%)
Apr 08, 2021
2.860
2.890
2.810
2.850
303,570
+0.00(+0.00%)
Apr 07, 2021
2.800
2.870
2.780
2.850
352,858
-0.01(-0.35%)
Apr 06, 2021
2.870
2.880
2.790
2.860
469,401
-0.03(-1.04%)
Apr 05, 2021
2.950
2.980
2.830
2.890
552,945
+0.04(+1.40%)
Apr 01, 2021
2.860
2.910
2.800
2.850
348,200
+0.06(+2.15%)
Mar 31, 2021
2.850
2.890
2.780
2.790
246,325
-0.03(-1.06%)
Mar 30, 2021
2.790
2.860
2.740
2.820
303,319
+0.03(+1.08%)
Mar 29, 2021
2.870
2.900
2.760
2.790
283,095
-0.11(-3.79%)
Mar 26, 2021
2.970
2.990
2.800
2.900
355,200
-0.05(-1.69%)
Mar 25, 2021
2.780
2.990
2.750
2.950
566,972
+0.15(+5.36%)
Mar 24, 2021
2.980
2.980
2.760
2.800
417,207
-0.11(-3.78%)
Mar 23, 2021
3.000
3.040
2.870
2.910
421,943
-0.13(-4.28%)
Mar 22, 2021
3.100
3.130
3.010
3.040
430,407
-0.02(-0.65%)
Mar 19, 2021
2.960
3.130
2.952
3.060
319,800
+0.07(+2.34%)
Mar 18, 2021
3.040
3.200
2.960
2.990
410,834
-0.11(-3.55%)
Mar 17, 2021
3.000
3.150
2.950
3.100
555,636
+0.04(+1.31%)
Mar 16, 2021
3.190
3.190
3.010
3.060
360,461
-0.10(-3.16%)
Mar 15, 2021
3.100
3.210
3.070
3.160
557,093
+0.13(+4.29%)
Mar 12, 2021
2.990
3.030
2.900
3.030
327,400
+0.02(+0.66%)
Mar 11, 2021
2.930
3.030
2.880
3.010
588,415
+0.16(+5.61%)
Mar 10, 2021
2.950
2.970
2.820
2.850
449,700
-0.06(-2.06%)
Mar 09, 2021
2.800
2.940
2.780
2.910
574,805
+0.18(+6.59%)
Mar 08, 2021
2.820
2.880
2.700
2.730
560,514
-0.16(-5.54%)
Mar 05, 2021
2.930
2.930
2.580
2.890
1,383,600
-0.06(-2.03%)
Mar 04, 2021
3.020
3.100
2.760
2.950
1,568,715
+0.05(+1.72%)
Mar 03, 2021
3.130
3.130
2.830
2.900
1,248,091
-0.18(-5.84%)
Mar 02, 2021
3.200
3.240
3.050
3.080
546,644
-0.08(-2.53%)
Mar 01, 2021
3.250
3.380
3.110
3.160
931,423
+0.07(+2.27%)
Feb 26, 2021
3.150
3.270
3.060
3.090
946,400
-0.14(-4.33%)
Feb 25, 2021
3.380
3.430
3.110
3.230
1,062,661
-0.27(-7.71%)
Feb 24, 2021
3.410
3.570
3.390
3.500
1,219,704
+0.17(+5.11%)
Feb 23, 2021
3.480
3.590
2.900
3.330
2,147,185
-0.11(-3.20%)
Feb 22, 2021
3.340
3.740
3.330
3.440
2,181,288
+0.11(+3.30%)
Feb 19, 2021
3.480
3.545
3.310
3.330
1,092,400
-0.12(-3.48%)
Feb 18, 2021
3.470
3.650
3.370
3.450
1,107,359
-0.12(-3.36%)
Feb 17, 2021
3.300
3.610
3.210
3.570
1,344,418
+0.25(+7.53%)
Feb 16, 2021
3.620
3.640
3.060
3.320
2,810,733
-0.27(-7.52%)
Feb 12, 2021
3.590
3.789
3.550
3.590
1,326,900
-0.12(-3.23%)
Feb 11, 2021
3.950
3.960
3.610
3.710
1,300,497
-0.17(-4.38%)
Feb 10, 2021
3.900
3.950
3.540
3.880
2,795,291
-0.08(-2.02%)
Feb 09, 2021
4.080
4.140
3.880
3.960
2,921,282
-0.04(-1.00%)
Feb 08, 2021
3.500
4.230
3.500
4.000
5,982,634
+0.51(+14.61%)
Feb 05, 2021
3.400
3.499
3.210
3.490
2,631,800
+0.10(+2.95%)
Feb 04, 2021
3.230
3.390
3.200
3.390
3,597,534
+0.29(+9.35%)
Feb 03, 2021
3.090
3.330
3.070
3.100
4,177,329
+0.15(+5.08%)
Feb 02, 2021
2.900
3.080
2.880
2.950
3,111,968
+0.10(+3.51%)
Feb 01, 2021
2.970
3.010
2.830
2.850
3,561,219
+0.06(+2.15%)
Jan 29, 2021
3.050
3.240
2.700
2.790
8,456,000
-0.14(-4.78%)
Jan 28, 2021
2.380
3.160
2.360
2.930
17,745,988
+0.55(+23.11%)
Jan 27, 2021
2.400
2.410
2.320
2.380
1,873,366
-0.08(-3.25%)
Jan 26, 2021
2.510
2.540
2.420
2.460
1,845,098
-0.02(-0.81%)
Jan 25, 2021
2.500
2.550
2.370
2.480
3,044,624
-0.05(-1.98%)
Jan 22, 2021
2.500
2.530
2.430
2.530
1,837,700
+0.00(+0.00%)
Jan 21, 2021
2.520
2.540
2.420
2.530
2,603,756
+0.08(+3.27%)
Jan 20, 2021
2.460
2.580
2.340
2.450
13,814,067
-0.72(-22.71%)
Jan 19, 2021
2.790
3.280
2.790
3.170
2,719,217
+0.39(+14.03%)
Jan 15, 2021
2.790
2.840
2.720
2.780
459,200
-0.02(-0.71%)
Jan 14, 2021
2.790
2.820
2.760
2.800
662,864
+0.00(+0.00%)
Jan 13, 2021
2.900
2.920
2.750
2.800
1,084,957
-0.02(-0.71%)
Jan 12, 2021
2.980
2.990
2.750
2.820
1,468,490
-0.10(-3.42%)
Jan 11, 2021
2.690
3.010
2.680
2.920
2,054,234
+0.30(+11.45%)
Jan 08, 2021
2.500
2.630
2.450
2.620
867,600
+0.13(+5.22%)
Jan 07, 2021
2.470
2.540
2.440
2.490
437,541
+0.03(+1.22%)
Jan 06, 2021
2.460
2.539
2.420
2.460
553,616
+0.00(+0.00%)
Jan 05, 2021
2.450
2.490
2.380
2.460
583,206
+0.01(+0.41%)
Jan 04, 2021
2.480
2.530
2.420
2.450
608,491
-0.07(-2.78%)
Dec 31, 2020
2.520
2.520
2.520
531,034
-0.03(-1.18%)
Dec 30, 2020
2.500
2.590
2.480
2.550
531,034
+0.07(+2.82%)
Dec 29, 2020
2.500
2.520
2.330
2.480
921,714
+0.03(+1.22%)
Dec 28, 2020
2.590
2.600
2.450
2.450
1,047,663
-0.13(-5.04%)
Dec 24, 2020
2.670
2.685
2.530
2.580
655,400
-0.04(-1.53%)
Dec 23, 2020
2.600
2.650
2.510
2.620
1,265,860
+0.00(+0.00%)
Dec 22, 2020
2.650
2.690
2.530
2.620
1,199,057
-0.02(-0.76%)
Dec 21, 2020
2.500
2.720
2.450
2.640
1,518,205
+0.01(+0.38%)
Dec 18, 2020
2.650
2.690
2.520
2.630
2,087,900
-0.10(-3.66%)
Dec 17, 2020
2.890
2.960
2.680
2.730
2,352,580
-0.13(-4.55%)
Dec 16, 2020
2.800
3.070
2.400
2.860
13,669,994
-0.76(-20.99%)
Dec 15, 2020
3.560
3.720
3.060
3.620
6,301,998
+0.23(+6.78%)
Dec 14, 2020
2.770
3.580
2.750
3.390
13,441,246
+0.72(+26.97%)
Dec 11, 2020
2.500
2.700
2.431
2.670
1,775,400
+0.22(+8.98%)
Dec 10, 2020
2.350
2.530
2.280
2.450
871,668
+0.08(+3.38%)
Dec 09, 2020
2.440
2.500
2.270
2.370
669,683
-0.08(-3.27%)
Dec 08, 2020
2.360
2.540
2.290
2.450
1,028,263
+0.10(+4.26%)
Dec 07, 2020
2.310
2.380
2.290
2.350
434,124
+0.03(+1.29%)
Dec 04, 2020
2.280
2.380
2.280
2.320
599,400
+0.01(+0.43%)
Dec 03, 2020
2.350
2.400
2.250
2.310
481,883
-0.03(-1.28%)
Dec 02, 2020
2.260
2.340
2.200
2.340
614,374
+0.08(+3.54%)
Dec 01, 2020
2.280
2.290
2.210
2.260
616,667
-0.03(-1.31%)
Nov 30, 2020
2.300
2.310
2.220
2.290
704,267
-0.03(-1.29%)
Nov 27, 2020
2.250
2.350
2.240
2.320
462,000
+0.07(+3.11%)
Nov 25, 2020
2.270
2.270
2.170
2.250
572,200
-0.01(-0.44%)
Nov 24, 2020
2.300
2.310
2.200
2.260
817,529
-0.02(-0.88%)
Nov 23, 2020
2.420
2.520
2.230
2.280
2,554,002
-0.36(-13.64%)
Nov 20, 2020
2.360
2.680
2.310
2.640
1,458,400
+0.32(+13.79%)
Nov 19, 2020
2.310
2.320
2.200
2.320
691,105
+0.12(+5.45%)
Nov 18, 2020
2.250
2.400
2.200
2.200
572,193
-0.04(-1.79%)
Nov 17, 2020
2.250
2.330
2.180
2.240
587,383
+0.01(+0.45%)
Nov 16, 2020
2.300
2.380
2.160
2.230
1,247,401
-0.12(-5.11%)
Nov 13, 2020
2.350
2.430
2.300
2.350
761,000
+0.00(+0.00%)
Nov 12, 2020
2.330
2.420
2.250
2.350
752,122
-0.03(-1.26%)
Nov 11, 2020
2.450
2.540
2.270
2.380
1,178,480
-0.03(-1.24%)
Nov 10, 2020
2.270
2.460
2.150
2.410
1,056,414
+0.13(+5.70%)
Nov 09, 2020
2.560
2.610
2.000
2.280
3,154,436
-0.32(-12.31%)
Nov 06, 2020
2.690
2.810
2.540
2.600
2,288,700
-0.23(-8.13%)
Nov 05, 2020
2.670
2.910
2.480
2.830
4,376,000
+0.15(+5.60%)
Nov 04, 2020
2.770
2.800
2.540
2.680
7,080,050
+0.15(+5.93%)
Nov 03, 2020
2.150
3.300
2.140
2.530
50,156,740
+0.24(+10.48%)
Nov 02, 2020
2.230
2.380
2.030
2.290
16,223,298
+0.31(+15.66%)
Oct 30, 2020
2.280
3.100
1.960
1.980
213,121,296
+0.50(+33.78%)
Oct 29, 2020
1.460
1.550
1.450
1.480
173,451
+0.01(+0.68%)
Oct 28, 2020
1.480
1.490
1.400
1.470
125,683
+0.00(+0.00%)
Oct 27, 2020
1.510
1.519
1.460
1.470
140,186
-0.05(-3.29%)
Oct 26, 2020
1.550
1.573
1.500
1.520
117,813
-0.03(-1.94%)
Oct 23, 2020
1.560
1.565
1.540
1.550
57,900
+0.00(+0.00%)
Oct 22, 2020
1.560
1.580
1.540
1.550
56,599
-0.02(-1.27%)
Oct 21, 2020
1.600
1.600
1.560
1.570
82,009
+0.00(+0.00%)
Oct 20, 2020
1.610
1.620
1.570
1.570
90,540
-0.01(-0.63%)
Oct 19, 2020
1.610
1.620
1.570
1.580
72,597
-0.02(-1.25%)
Oct 16, 2020
1.580
1.600
1.580
1.600
47,100
+0.02(+1.27%)
Oct 15, 2020
1.610
1.630
1.570
1.580
75,480
-0.03(-1.86%)
Oct 14, 2020
1.650
1.650
1.600
1.610
50,095
-0.03(-1.83%)
Oct 13, 2020
1.590
1.640
1.590
1.640
92,355
+0.02(+1.23%)
Oct 12, 2020
1.650
1.650
1.590
1.620
129,769
+0.03(+1.89%)
Oct 09, 2020
1.600
1.620
1.570
1.590
113,100
-0.01(-0.63%)
Oct 08, 2020
1.590
1.600
1.570
1.600
78,731
+0.01(+0.63%)
Oct 07, 2020
1.580
1.593
1.550
1.590
147,778
+0.02(+1.27%)
Oct 06, 2020
1.600
1.600
1.560
1.570
118,869
-0.03(-1.88%)
Oct 05, 2020
1.590
1.620
1.560
1.600
153,862
+0.03(+1.91%)
Oct 02, 2020
1.600
1.610
1.550
1.570
124,700
-0.03(-1.88%)
Oct 01, 2020
1.680
1.680
1.580
1.600
228,922
-0.04(-2.44%)
Sep 30, 2020
1.700
1.700
1.610
1.640
170,388
-0.01(-0.61%)
Sep 29, 2020
1.660
1.670
1.590
1.650
121,526
+0.00(+0.00%)
Sep 28, 2020
1.600
1.650
1.560
1.650
82,050
+0.09(+5.77%)
Sep 25, 2020
1.640
1.640
1.560
1.560
123,100
-0.08(-4.88%)
Sep 24, 2020
1.640
1.640
1.590
1.640
109,298
+0.01(+0.61%)
Sep 23, 2020
1.660
1.680
1.630
1.630
79,115
-0.03(-1.81%)
Sep 22, 2020
1.690
1.710
1.610
1.660
213,974
-0.03(-1.78%)
Sep 21, 2020
1.750
1.750
1.680
1.690
152,906
-0.06(-3.43%)
Sep 18, 2020
1.750
1.790
1.710
1.750
90,900
-0.01(-0.57%)
Sep 17, 2020
1.820
1.820
1.720
1.760
157,628
-0.01(-0.56%)
Sep 16, 2020
1.730
1.790
1.730
1.770
106,403
+0.03(+1.72%)
Sep 15, 2020
1.730
1.780
1.710
1.740
189,563
+0.01(+0.58%)
Sep 14, 2020
1.680
1.760
1.630
1.730
271,772
+0.08(+4.85%)
Sep 11, 2020
1.690
1.690
1.600
1.650
113,500
+0.00(+0.00%)
Sep 10, 2020
1.670
1.730
1.620
1.650
152,274
-0.02(-1.20%)
Sep 09, 2020
1.710
1.730
1.670
1.670
73,155
-0.09(-5.11%)
Sep 08, 2020
1.670
1.740
1.600
1.760
138,485
+0.09(+5.39%)
Sep 04, 2020
1.800
1.840
1.550
1.670
358,900
-0.09(-5.11%)
Sep 03, 2020
1.840
1.850
1.720
1.760
287,844
-0.01(-0.56%)
Sep 02, 2020
1.850
1.850
1.750
1.770
116,913
+0.01(+0.57%)
Sep 01, 2020
1.840
1.870
1.700
1.760
277,580
-0.06(-3.30%)
Aug 31, 2020
1.900
1.970
1.820
1.820
205,895
-0.08(-4.21%)
Aug 28, 2020
1.900
1.930
1.890
1.900
57,700
+0.00(+0.00%)
Aug 27, 2020
1.970
1.990
1.880
1.900
268,308
-0.10(-5.00%)
Aug 26, 2020
1.970
2.040
1.960
2.000
99,081
+0.00(+0.00%)
Aug 25, 2020
1.970
2.030
1.960
2.000
134,900
+0.00(+0.00%)
Aug 24, 2020
2.100
2.100
1.960
2.000
330,977
-0.09(-4.31%)
Aug 21, 2020
2.160
2.160
2.070
2.090
158,500
-0.07(-3.24%)
Aug 20, 2020
2.160
2.210
2.090
2.160
289,080
-0.05(-2.26%)
Aug 19, 2020
2.150
2.220
2.060
2.210
526,149
+0.10(+4.74%)
Aug 18, 2020
2.180
2.180
2.060
2.110
109,907
-0.03(-1.40%)
Aug 17, 2020
2.070
2.190
2.050
2.140
279,812
+0.09(+4.39%)
Aug 14, 2020
2.040
2.090
2.005
2.050
132,700
+0.00(+0.00%)
Aug 13, 2020
2.000
2.060
1.950
2.050
225,386
+0.03(+1.49%)
Aug 12, 2020
2.010
2.110
1.970
2.020
339,621
+0.02(+1.00%)
Aug 11, 2020
2.120
2.120
1.970
2.000
253,493
-0.11(-5.21%)
Aug 10, 2020
2.140
2.210
2.050
2.110
442,291
-0.04(-1.86%)
Aug 07, 2020
1.970
2.170
1.910
2.150
580,100
+0.24(+12.57%)
Aug 06, 2020
2.190
2.200
1.880
1.910
1,372,559
-0.44(-18.72%)
Aug 05, 2020
2.390
2.570
2.240
2.350
1,444,118
-0.02(-0.84%)
Aug 04, 2020
2.230
2.420
2.180
2.370
478,462
+0.13(+5.80%)
Aug 03, 2020
2.300
2.370
2.174
2.240
475,489
-0.03(-1.32%)
Jul 31, 2020
2.230
2.510
2.170
2.270
1,039,800
+0.11(+5.09%)
Jul 30, 2020
2.160
2.190
2.070
2.160
327,645
+0.04(+1.89%)
Jul 29, 2020
2.080
2.160
2.030
2.120
389,538
+0.03(+1.44%)
Jul 28, 2020
2.050
2.110
2.030
2.090
255,619
+0.05(+2.45%)
Jul 27, 2020
2.090
2.090
2.040
2.040
433,293
-0.01(-0.49%)
Jul 24, 2020
2.100
2.100
1.920
2.050
449,400
-0.03(-1.44%)
Jul 23, 2020
2.060
2.110
2.030
2.080
478,440
+0.02(+0.97%)
Jul 22, 2020
2.070
2.110
2.020
2.060
743,414
+0.07(+3.52%)
Jul 21, 2020
1.980
2.080
1.870
1.990
1,024,388
+0.04(+2.05%)
Jul 20, 2020
1.840
2.010
1.820
1.950
1,297,199
+0.13(+7.14%)
Jul 17, 2020
1.760
1.980
1.760
1.820
929,200
+0.05(+2.82%)
Jul 16, 2020
1.780
1.790
1.710
1.770
198,291
+0.00(+0.00%)
Jul 15, 2020
1.750
1.820
1.730
1.770
356,149
+0.02(+1.14%)
Jul 14, 2020
1.730
1.770
1.700
1.750
337,128
+0.00(+0.00%)
Jul 13, 2020
1.800
1.810
1.690
1.750
414,610
-0.06(-3.31%)
Jul 10, 2020
1.810
1.810
1.770
1.810
370,600
+0.03(+1.69%)
Jul 09, 2020
1.760
1.800
1.720
1.780
390,635
+0.04(+2.30%)
Jul 08, 2020
1.750
1.750
1.720
1.740
218,830
+0.02(+1.16%)
Jul 07, 2020
1.700
1.760
1.680
1.720
304,978
+0.02(+1.18%)
Jul 06, 2020
1.730
1.740
1.680
1.700
375,145
-0.03(-1.73%)
Jul 02, 2020
1.750
1.760
1.690
1.730
228,200
+0.00(+0.00%)
Jul 01, 2020
1.720
1.740
1.680
1.730
265,569
+0.02(+1.17%)
Jun 30, 2020
1.750
1.750
1.680
1.710
249,806
+0.00(+0.00%)
Jun 29, 2020
1.750
1.790
1.710
1.710
272,278
-0.04(-2.29%)
Jun 26, 2020
1.740
1.800
1.710
1.750
427,100
+0.03(+1.74%)
Jun 25, 2020
1.740
1.760
1.700
1.720
171,915
-0.04(-2.27%)
Jun 24, 2020
1.740
1.760
1.660
1.760
346,706
-0.01(-0.56%)
Jun 23, 2020
1.750
1.780
1.720
1.770
275,272
+0.05(+2.91%)
Jun 22, 2020
1.790
1.800
1.710
1.720
517,647
-0.08(-4.44%)
Jun 19, 2020
1.770
1.805
1.700
1.800
407,600
+0.08(+4.65%)
Jun 18, 2020
1.740
1.780
1.720
1.720
268,298
-0.04(-2.27%)
Jun 17, 2020
1.790
1.810
1.740
1.760
468,338
-0.02(-1.12%)
Jun 16, 2020
1.850
1.880
1.670
1.780
2,867,582
+0.16(+9.88%)
Jun 15, 2020
1.550
1.680
1.530
1.620
532,634
+0.03(+1.89%)
Jun 12, 2020
1.690
1.690
1.550
1.590
426,800
-0.03(-1.85%)
Jun 11, 2020
1.690
1.710
1.590
1.620
702,145
-0.16(-8.99%)
Jun 10, 2020
1.810
1.810
1.720
1.780
488,168
-0.01(-0.56%)
Jun 09, 2020
1.780
1.860
1.710
1.790
629,958
-0.01(-0.56%)
Jun 08, 2020
1.690
1.800
1.690
1.800
1,086,722
+0.14(+8.43%)
Jun 05, 2020
1.710
1.710
1.610
1.660
1,281,000
-0.05(-2.92%)
Jun 04, 2020
1.680
1.760
1.680
1.710
626,616
-0.01(-0.58%)
Jun 03, 2020
1.710
1.740
1.700
1.720
662,915
+0.01(+0.58%)
Jun 02, 2020
1.730
1.750
1.680
1.710
856,307
-0.02(-1.16%)
Jun 01, 2020
1.660
1.760
1.630
1.730
3,825,900
-0.21(-10.82%)
May 29, 2020
1.760
2.020
1.720
1.940
2,716,300
+0.21(+12.14%)
May 28, 2020
1.700
1.740
1.660
1.730
2,050,377
+0.08(+4.85%)
May 27, 2020
1.640
1.700
1.530
1.650
2,590,815
+0.00(+0.00%)
May 26, 2020
1.700
1.750
1.600
1.650
4,377,137
-0.74(-30.96%)
May 22, 2020
2.210
2.480
2.180
2.390
282,100
+0.32(+15.46%)
May 21, 2020
2.020
2.150
1.950
2.070
203,811
+0.13(+6.70%)
May 20, 2020
2.100
2.150
1.800
1.940
164,552
-0.20(-9.35%)
May 19, 2020
2.030
2.240
1.910
2.140
141,340
+0.16(+8.08%)
May 18, 2020
1.790
2.060
1.730
1.980
139,589
+0.34(+20.73%)
May 15, 2020
1.580
1.650
1.570
1.640
19,000
+0.03(+1.86%)
May 14, 2020
1.630
1.630
1.570
1.610
28,695
-0.04(-2.42%)
May 13, 2020
1.700
1.700
1.610
1.650
17,136
-0.01(-0.60%)
May 12, 2020
1.700
1.750
1.660
1.660
36,365
-0.02(-1.19%)
May 11, 2020
1.680
1.690
1.646
1.680
62,688
-0.04(-2.33%)
May 08, 2020
1.700
1.720
1.650
1.720
27,500
+0.07(+4.24%)
May 07, 2020
1.720
1.720
1.620
1.650
27,524
+0.00(+0.00%)
May 06, 2020
1.680
1.690
1.610
1.650
17,820
-0.03(-1.79%)
May 05, 2020
1.710
1.730
1.620
1.680
45,905
-0.01(-0.59%)
May 04, 2020
1.680
1.710
1.629
1.690
20,973
+0.04(+2.42%)
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.