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
Assembly Biosciences
(NQ:
ASMB
)
15.15
+0.29 (+1.95%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
1.830
1.915
1.740
1.760
160,756
-0.10(-5.38%)
Apr 28, 2022
1.990
1.990
1.750
1.860
578,927
-0.10(-5.10%)
Apr 27, 2022
2.040
2.042
1.950
1.960
211,619
-0.06(-2.97%)
Apr 26, 2022
2.130
2.145
2.010
2.020
384,771
-0.08(-3.81%)
Apr 25, 2022
1.990
2.130
1.990
2.100
283,242
+0.08(+3.96%)
Apr 22, 2022
1.980
2.030
1.940
2.020
211,267
+0.04(+2.02%)
Apr 21, 2022
2.050
2.050
1.930
1.980
249,321
-0.02(-1.00%)
Apr 20, 2022
1.980
2.020
1.930
2.000
168,022
+0.03(+1.52%)
Apr 19, 2022
1.950
2.020
1.950
1.970
185,140
+0.03(+1.55%)
Apr 18, 2022
2.080
2.100
1.940
1.940
296,466
-0.13(-6.28%)
Apr 14, 2022
2.060
2.130
2.045
2.070
239,335
+0.02(+0.98%)
Apr 13, 2022
2.100
2.100
2.020
2.050
496,601
-0.01(-0.49%)
Apr 12, 2022
2.190
2.225
2.021
2.060
273,906
-0.12(-5.50%)
Apr 11, 2022
2.260
2.280
2.165
2.180
326,319
-0.11(-4.80%)
Apr 08, 2022
2.280
2.340
2.220
2.290
341,993
+0.01(+0.44%)
Apr 07, 2022
2.260
2.354
2.240
2.280
578,557
+0.08(+3.64%)
Apr 06, 2022
2.060
2.200
2.060
2.200
354,484
+0.11(+5.26%)
Apr 05, 2022
2.090
2.170
2.080
2.090
241,968
-0.03(-1.42%)
Apr 04, 2022
2.100
2.150
2.060
2.120
286,622
+0.06(+2.91%)
Apr 01, 2022
2.090
2.180
2.030
2.060
1,115,003
+0.00(+0.00%)
Mar 31, 2022
2.100
2.150
1.890
2.060
1,001,276
-0.02(-0.96%)
Mar 30, 2022
2.250
2.250
2.060
2.080
695,451
-0.22(-9.57%)
Mar 29, 2022
2.210
2.350
2.160
2.300
876,826
+0.12(+5.50%)
Mar 28, 2022
2.250
2.280
2.100
2.180
719,690
-0.01(-0.46%)
Mar 25, 2022
2.120
2.190
2.030
2.190
493,691
+0.08(+3.79%)
Mar 24, 2022
2.120
2.130
2.060
2.110
209,409
+0.03(+1.44%)
Mar 23, 2022
2.060
2.140
2.025
2.080
299,678
-0.01(-0.48%)
Mar 22, 2022
2.060
2.150
2.010
2.090
915,526
+0.08(+3.98%)
Mar 21, 2022
1.780
2.140
1.760
2.010
1,679,821
+0.22(+12.29%)
Mar 18, 2022
1.770
1.825
1.720
1.790
827,664
+0.08(+4.68%)
Mar 17, 2022
1.590
1.720
1.570
1.710
807,969
+0.12(+7.55%)
Mar 16, 2022
1.550
1.610
1.520
1.590
695,284
+0.11(+7.43%)
Mar 15, 2022
1.480
1.500
1.420
1.480
299,266
+0.02(+1.37%)
Mar 14, 2022
1.510
1.550
1.450
1.460
472,927
-0.05(-3.31%)
Mar 11, 2022
1.530
1.570
1.430
1.510
688,072
-0.02(-1.31%)
Mar 10, 2022
1.570
1.570
1.485
1.530
172,984
-0.04(-2.55%)
Mar 09, 2022
1.540
1.590
1.530
1.570
245,613
+0.04(+2.61%)
Mar 08, 2022
1.510
1.560
1.450
1.530
623,799
+0.01(+0.66%)
Mar 07, 2022
1.480
1.590
1.435
1.520
901,875
+0.03(+2.01%)
Mar 04, 2022
1.510
1.540
1.470
1.490
237,143
-0.04(-2.61%)
Mar 03, 2022
1.540
1.560
1.500
1.530
382,924
+0.00(+0.00%)
Mar 02, 2022
1.540
1.560
1.490
1.530
157,819
+0.00(+0.00%)
Mar 01, 2022
1.540
1.585
1.520
1.530
210,383
-0.02(-1.29%)
Feb 28, 2022
1.570
1.580
1.524
1.550
177,707
+0.00(+0.00%)
Feb 25, 2022
1.530
1.590
1.540
1.550
108,112
+0.01(+0.65%)
Feb 24, 2022
1.410
1.555
1.400
1.540
878,391
+0.08(+5.48%)
Feb 23, 2022
1.530
1.530
1.460
1.460
365,118
-0.06(-3.95%)
Feb 22, 2022
1.560
1.560
1.500
1.520
333,712
-0.03(-1.94%)
Feb 18, 2022
1.550
0
-0.07(-4.32%)
Feb 17, 2022
1.620
1.640
1.610
1.620
353,716
-0.02(-1.22%)
Feb 16, 2022
1.610
1.660
1.610
1.640
109,090
+0.02(+1.23%)
Feb 15, 2022
1.600
1.650
1.580
1.620
327,768
+0.06(+3.85%)
Feb 14, 2022
1.590
1.620
1.550
1.560
330,450
-0.03(-1.89%)
Feb 11, 2022
1.720
1.720
1.580
1.590
678,887
-0.12(-7.02%)
Feb 10, 2022
1.680
1.730
1.670
1.710
519,294
+0.00(+0.00%)
Feb 09, 2022
1.670
1.730
1.660
1.710
469,582
+0.04(+2.40%)
Feb 08, 2022
1.710
1.740
1.640
1.670
422,489
-0.05(-2.91%)
Feb 07, 2022
1.690
1.750
1.690
1.720
268,752
+0.01(+0.58%)
Feb 04, 2022
1.670
1.730
1.650
1.710
304,729
+0.04(+2.40%)
Feb 03, 2022
1.720
1.650
1.670
361,902
-0.06(-3.47%)
Feb 02, 2022
1.860
1.860
1.720
1.730
385,665
-0.16(-8.47%)
Feb 01, 2022
1.880
1.900
1.800
1.890
379,279
+0.03(+1.61%)
Jan 31, 2022
1.740
1.880
1.860
635,820
+0.13(+7.51%)
Jan 28, 2022
1.740
1.790
1.700
1.730
560,737
+0.02(+1.17%)
Jan 27, 2022
1.720
1.770
1.700
1.710
893,357
-0.01(-0.58%)
Jan 26, 2022
1.780
1.800
1.700
1.720
393,410
-0.03(-1.71%)
Jan 25, 2022
1.720
1.775
1.690
1.750
406,820
+0.00(+0.00%)
Jan 24, 2022
1.670
1.770
1.580
1.750
1,196,191
+0.05(+2.94%)
Jan 21, 2022
1.760
1.760
1.670
1.700
981,241
-0.06(-3.41%)
Jan 20, 2022
1.790
1.850
1.750
1.760
723,460
-0.04(-2.22%)
Jan 19, 2022
1.830
1.859
1.760
1.800
571,607
+0.00(+0.00%)
Jan 18, 2022
1.950
1.950
1.800
1.800
725,521
-0.15(-7.69%)
Jan 14, 2022
1.950
0
+0.06(+3.17%)
Jan 13, 2022
2.020
2.030
1.890
1.890
1,179,789
-0.15(-7.35%)
Jan 12, 2022
2.120
2.120
2.020
2.040
677,813
-0.05(-2.39%)
Jan 11, 2022
2.120
2.145
2.070
2.090
294,708
-0.03(-1.42%)
Jan 10, 2022
2.130
2.130
2.045
2.120
478,608
+0.01(+0.47%)
Jan 07, 2022
2.190
2.195
2.100
2.110
412,604
-0.06(-2.76%)
Jan 06, 2022
2.220
2.250
2.115
2.170
553,150
-0.07(-3.13%)
Jan 05, 2022
2.350
2.430
2.210
2.240
725,465
-0.16(-6.67%)
Jan 04, 2022
2.400
2.440
2.340
2.400
408,875
-0.05(-2.04%)
Jan 03, 2022
2.330
2.450
2.290
2.450
569,729
+0.12(+5.15%)
Dec 31, 2021
2.275
2.400
2.275
2.330
693,882
+0.04(+1.75%)
Dec 30, 2021
2.200
2.330
2.200
2.290
1,490,433
+0.07(+3.15%)
Dec 29, 2021
2.240
2.280
2.210
2.220
1,147,556
-0.04(-1.77%)
Dec 28, 2021
2.220
2.335
2.200
2.260
1,540,699
+0.07(+3.20%)
Dec 27, 2021
2.250
2.260
2.160
2.190
1,579,617
-0.08(-3.52%)
Dec 23, 2021
2.230
2.270
2.130
2.270
806,240
+0.02(+0.89%)
Dec 22, 2021
2.290
2.290
2.210
2.250
350,043
-0.02(-0.88%)
Dec 21, 2021
2.270
2.320
2.240
2.270
517,678
+0.00(+0.00%)
Dec 20, 2021
2.270
2.280
2.190
2.270
535,286
+0.02(+0.89%)
Dec 17, 2021
2.220
2.320
2.195
2.250
1,082,631
+0.00(+0.00%)
Dec 16, 2021
2.180
2.260
2.150
2.250
827,359
+0.08(+3.69%)
Dec 15, 2021
2.200
2.220
2.030
2.170
1,079,829
-0.03(-1.36%)
Dec 14, 2021
2.260
2.260
2.190
2.200
371,192
-0.07(-3.08%)
Dec 13, 2021
2.230
2.300
2.180
2.270
479,261
+0.02(+0.89%)
Dec 10, 2021
2.310
2.310
2.220
2.250
359,173
-0.06(-2.60%)
Dec 09, 2021
2.310
2.370
2.260
2.310
409,211
+0.01(+0.43%)
Dec 08, 2021
2.320
2.320
2.240
2.300
425,919
-0.02(-0.86%)
Dec 07, 2021
2.210
2.350
2.200
2.320
735,114
+0.14(+6.42%)
Dec 06, 2021
2.120
2.180
2.030
2.180
1,253,018
+0.05(+2.35%)
Dec 03, 2021
2.290
2.290
2.100
2.130
943,604
-0.15(-6.58%)
Dec 02, 2021
2.230
2.300
2.140
2.280
984,039
+0.04(+1.79%)
Dec 01, 2021
2.300
2.360
2.240
2.240
915,155
-0.06(-2.61%)
Nov 30, 2021
2.220
2.310
2.200
2.300
691,296
+0.04(+1.77%)
Nov 29, 2021
2.370
2.370
2.240
2.260
593,492
-0.09(-3.83%)
Nov 26, 2021
2.350
2.400
2.260
2.350
729,186
+0.03(+1.29%)
Nov 24, 2021
2.280
2.350
2.250
2.320
6,495,410
+0.03(+1.31%)
Nov 23, 2021
2.250
2.320
2.190
2.290
879,189
+0.04(+1.78%)
Nov 22, 2021
2.360
2.360
2.250
2.250
859,645
-0.05(-2.17%)
Nov 19, 2021
2.380
2.409
2.280
2.300
830,324
-0.06(-2.54%)
Nov 18, 2021
2.510
2.390
2.350
2.360
2,271,075
-0.13(-5.22%)
Nov 17, 2021
2.620
2.620
2.470
2.490
1,106,104
-0.11(-4.23%)
Nov 16, 2021
2.780
2.780
2.570
2.600
1,954,829
-0.21(-7.47%)
Nov 15, 2021
2.850
2.860
2.770
2.810
845,443
-0.09(-3.10%)
Nov 12, 2021
2.940
3.020
2.865
2.900
1,534,444
+0.01(+0.35%)
Nov 11, 2021
2.930
2.950
2.840
2.890
2,199,676
-0.07(-2.36%)
Nov 10, 2021
3.070
2.960
2,239,274
-0.08(-2.63%)
Nov 09, 2021
3.130
3.150
3.025
3.040
830,251
-0.08(-2.56%)
Nov 08, 2021
3.120
3.155
3.080
3.120
258,706
+0.01(+0.32%)
Nov 05, 2021
3.170
3.220
3.080
3.110
383,444
-0.06(-1.89%)
Nov 04, 2021
3.240
3.255
3.170
3.170
180,681
-0.07(-2.16%)
Nov 03, 2021
3.180
3.265
3.150
3.240
340,100
+0.04(+1.25%)
Nov 02, 2021
3.200
3.200
3.120
3.200
326,290
+0.02(+0.63%)
Nov 01, 2021
3.130
3.210
3.150
3.180
331,710
+0.03(+0.95%)
Oct 29, 2021
3.150
3.210
3.142
3.150
129,085
-0.03(-0.94%)
Oct 28, 2021
3.120
3.195
3.090
3.180
359,073
+0.08(+2.58%)
Oct 27, 2021
3.060
3.120
3.060
3.100
365,804
+0.02(+0.65%)
Oct 26, 2021
3.120
3.080
372,051
-0.01(-0.32%)
Oct 25, 2021
3.140
3.160
3.070
3.090
248,065
-0.04(-1.28%)
Oct 22, 2021
3.220
3.230
3.070
3.130
731,660
-0.10(-3.10%)
Oct 21, 2021
3.240
3.270
3.200
3.230
266,521
-0.02(-0.62%)
Oct 20, 2021
3.230
3.290
3.230
3.250
242,460
+0.00(+0.00%)
Oct 19, 2021
3.220
3.255
3.195
3.250
348,265
+0.04(+1.25%)
Oct 18, 2021
3.260
3.285
3.115
3.210
721,257
-0.05(-1.53%)
Oct 15, 2021
3.280
3.290
3.210
3.260
348,807
-0.01(-0.31%)
Oct 14, 2021
3.330
3.335
3.250
3.270
529,680
-0.05(-1.51%)
Oct 13, 2021
3.320
3.385
3.300
3.320
445,224
-0.01(-0.30%)
Oct 12, 2021
3.300
3.350
3.260
3.330
463,035
+0.06(+1.83%)
Oct 11, 2021
3.310
3.310
3.255
3.270
419,889
-0.02(-0.61%)
Oct 08, 2021
3.300
3.300
3.230
3.290
446,801
-0.01(-0.30%)
Oct 07, 2021
3.290
3.310
3.250
3.300
481,657
+0.00(+0.00%)
Oct 06, 2021
3.290
3.370
3.200
3.300
737,414
-0.03(-0.90%)
Oct 05, 2021
3.420
3.430
3.260
3.330
752,865
-0.09(-2.63%)
Oct 04, 2021
3.430
3.450
3.370
3.420
513,620
-0.04(-1.16%)
Oct 01, 2021
3.470
3.510
3.415
3.460
668,699
-0.02(-0.57%)
Sep 30, 2021
3.470
3.500
3.420
3.480
454,972
+0.00(+0.00%)
Sep 29, 2021
3.500
3.500
3.440
3.480
469,359
-0.01(-0.29%)
Sep 28, 2021
3.490
3.520
3.445
3.490
462,495
-0.01(-0.29%)
Sep 27, 2021
3.390
3.550
3.361
3.500
644,607
+0.13(+3.86%)
Sep 24, 2021
3.250
3.420
3.230
3.370
588,751
+0.07(+2.12%)
Sep 23, 2021
3.260
3.300
3.250
3.300
419,418
+0.04(+1.23%)
Sep 22, 2021
3.230
3.280
3.230
3.260
328,335
+0.02(+0.62%)
Sep 21, 2021
3.240
3.290
3.230
3.240
573,166
-0.01(-0.31%)
Sep 20, 2021
3.220
3.270
3.145
3.250
461,255
+0.02(+0.62%)
Sep 17, 2021
3.200
3.265
3.200
3.230
682,151
+0.01(+0.31%)
Sep 16, 2021
3.220
3.230
3.160
3.220
353,821
+0.02(+0.63%)
Sep 15, 2021
3.240
3.260
3.169
3.200
689,538
-0.06(-1.84%)
Sep 14, 2021
3.290
3.360
3.175
3.260
923,137
-0.04(-1.21%)
Sep 13, 2021
3.220
3.470
3.155
3.300
1,022,243
+0.07(+2.17%)
Sep 10, 2021
3.170
3.260
3.090
3.230
751,194
+0.09(+2.87%)
Sep 09, 2021
3.130
3.170
3.090
3.140
862,322
-0.02(-0.63%)
Sep 08, 2021
3.220
3.235
3.120
3.160
836,703
-0.05(-1.71%)
Sep 07, 2021
3.230
3.259
3.150
3.215
1,068,164
-0.04(-1.38%)
Sep 03, 2021
3.250
3.280
3.173
3.260
1,213,170
-0.01(-0.31%)
Sep 02, 2021
3.150
3.300
3.090
3.270
4,197,501
-0.63(-16.15%)
Sep 01, 2021
3.810
3.940
3.800
3.900
1,221,803
+0.10(+2.63%)
Aug 31, 2021
3.690
3.870
3.670
3.800
834,911
+0.12(+3.26%)
Aug 30, 2021
3.710
3.715
3.650
3.680
449,104
+0.01(+0.27%)
Aug 27, 2021
3.690
3.740
3.620
3.670
674,552
-0.02(-0.54%)
Aug 26, 2021
3.710
3.790
3.675
3.690
384,910
-0.03(-0.81%)
Aug 25, 2021
3.760
3.760
3.640
3.720
368,858
-0.04(-1.06%)
Aug 24, 2021
3.650
3.780
3.640
3.760
1,024,137
+0.09(+2.45%)
Aug 23, 2021
3.530
3.690
3.520
3.670
934,300
+0.15(+4.26%)
Aug 20, 2021
3.440
3.570
3.410
3.520
752,646
+0.06(+1.73%)
Aug 19, 2021
3.630
3.660
3.440
3.460
1,003,492
-0.21(-5.72%)
Aug 18, 2021
3.630
3.820
3.610
3.670
1,436,330
+0.11(+3.09%)
Aug 17, 2021
3.490
3.570
3.430
3.560
769,098
+0.07(+2.01%)
Aug 16, 2021
3.600
3.600
3.430
3.490
664,778
-0.09(-2.51%)
Aug 13, 2021
3.650
3.690
3.560
3.580
902,392
+0.00(+0.00%)
Aug 12, 2021
3.540
3.600
3.500
3.580
346,206
+0.05(+1.42%)
Aug 11, 2021
3.540
3.650
3.485
3.530
1,058,291
+0.02(+0.57%)
Aug 10, 2021
3.590
3.590
3.480
3.510
483,038
-0.05(-1.40%)
Aug 09, 2021
3.690
3.715
3.560
3.560
864,946
-0.10(-2.73%)
Aug 06, 2021
3.710
3.720
3.650
3.660
906,961
+0.01(+0.27%)
Aug 05, 2021
3.600
3.690
3.580
3.650
747,397
+0.03(+0.83%)
Aug 04, 2021
3.700
3.750
3.600
3.620
1,008,495
-0.04(-1.09%)
Aug 03, 2021
3.520
3.720
3.520
3.660
2,268,553
+0.19(+5.48%)
Aug 02, 2021
3.480
3.545
3.445
3.470
402,090
+0.00(+0.00%)
Jul 30, 2021
3.440
3.480
3.360
3.470
814,454
+0.00(+0.00%)
Jul 29, 2021
3.560
3.560
3.460
3.470
331,111
-0.07(-1.98%)
Jul 28, 2021
3.410
3.560
3.410
3.540
364,132
+0.10(+2.91%)
Jul 27, 2021
3.440
3.450
3.370
3.440
648,163
+0.00(+0.00%)
Jul 26, 2021
3.480
3.515
3.400
3.440
1,510,057
-0.06(-1.71%)
Jul 23, 2021
3.560
3.560
3.465
3.500
680,501
-0.07(-1.96%)
Jul 22, 2021
3.630
3.640
3.515
3.570
576,128
-0.03(-0.83%)
Jul 21, 2021
3.560
3.645
3.520
3.600
954,734
+0.04(+1.12%)
Jul 20, 2021
3.500
3.570
3.440
3.560
874,483
+0.06(+1.71%)
Jul 19, 2021
3.330
3.500
3.320
3.500
754,056
+0.11(+3.24%)
Jul 16, 2021
3.450
3.500
3.385
3.390
482,187
-0.04(-1.17%)
Jul 15, 2021
3.450
3.480
3.330
3.430
1,160,297
-0.04(-1.15%)
Jul 14, 2021
3.490
3.540
3.450
3.470
988,933
+0.00(+0.00%)
Jul 13, 2021
3.560
3.580
3.450
3.470
1,193,941
-0.11(-3.07%)
Jul 12, 2021
3.690
3.800
3.570
3.580
921,688
-0.10(-2.72%)
Jul 09, 2021
3.570
3.690
3.535
3.680
817,950
+0.11(+3.08%)
Jul 08, 2021
3.420
3.615
3.391
3.570
1,270,222
+0.06(+1.71%)
Jul 07, 2021
3.620
3.630
3.505
3.510
1,461,849
-0.10(-2.77%)
Jul 06, 2021
3.700
3.704
3.530
3.610
1,667,422
-0.06(-1.63%)
Jul 02, 2021
3.830
3.840
3.620
3.670
3,540,910
-0.15(-3.93%)
Jul 01, 2021
3.910
3.910
3.800
3.820
2,037,480
-0.06(-1.55%)
Jun 30, 2021
3.890
3.950
3.830
3.880
1,177,691
-0.03(-0.77%)
Jun 29, 2021
3.970
3.990
3.850
3.910
1,715,260
-0.07(-1.76%)
Jun 28, 2021
4.100
4.170
3.980
3.980
1,439,382
-0.12(-2.93%)
Jun 25, 2021
4.040
4.140
4.015
4.100
5,948,185
+0.03(+0.74%)
Jun 24, 2021
3.980
4.110
3.971
4.070
1,379,880
+0.09(+2.26%)
Jun 23, 2021
4.060
4.090
3.940
3.980
1,606,301
+0.01(+0.25%)
Jun 22, 2021
4.020
4.050
3.920
3.970
1,334,660
-0.04(-1.00%)
Jun 21, 2021
4.060
4.090
3.920
4.010
1,794,816
-0.05(-1.23%)
Jun 18, 2021
4.160
4.160
4.040
4.060
1,225,135
-0.11(-2.64%)
Jun 17, 2021
4.110
4.260
4.030
4.170
2,471,470
+0.06(+1.46%)
Jun 16, 2021
4.140
4.150
4.030
4.110
1,154,088
-0.01(-0.24%)
Jun 15, 2021
4.270
4.280
4.070
4.120
1,260,267
-0.13(-3.06%)
Jun 14, 2021
4.380
4.382
4.180
4.250
1,828,751
-0.13(-2.97%)
Jun 11, 2021
4.550
4.690
4.340
4.380
2,624,164
-0.08(-1.79%)
Jun 10, 2021
4.370
4.620
4.320
4.460
3,745,572
+0.12(+2.76%)
Jun 09, 2021
4.120
4.360
4.120
4.340
1,836,310
+0.24(+5.85%)
Jun 08, 2021
4.060
4.170
4.040
4.100
773,945
+0.06(+1.49%)
Jun 07, 2021
3.890
4.064
3.870
4.040
786,459
+0.18(+4.66%)
Jun 04, 2021
3.930
3.990
3.860
3.860
505,846
-0.07(-1.78%)
Jun 03, 2021
3.960
3.960
3.857
3.930
500,402
-0.01(-0.25%)
Jun 02, 2021
3.990
4.030
3.910
3.940
761,398
-0.09(-2.23%)
Jun 01, 2021
4.000
4.040
3.930
4.030
703,872
+0.06(+1.51%)
May 28, 2021
4.030
4.110
3.970
3.970
434,884
+0.02(+0.51%)
May 27, 2021
3.890
4.060
3.880
3.950
1,303,150
+0.08(+2.07%)
May 26, 2021
3.830
3.890
3.790
3.870
425,576
+0.07(+1.84%)
May 25, 2021
3.880
3.909
3.800
3.800
865,795
-0.08(-2.06%)
May 24, 2021
4.050
4.050
3.870
3.880
941,163
-0.17(-4.20%)
May 21, 2021
4.070
4.120
4.040
4.050
804,140
+0.02(+0.50%)
May 20, 2021
4.020
4.080
3.940
4.030
437,974
+0.02(+0.50%)
May 19, 2021
4.030
4.125
3.980
4.010
403,350
-0.06(-1.47%)
May 18, 2021
4.000
4.150
3.945
4.070
717,661
+0.09(+2.26%)
May 17, 2021
3.970
4.020
3.915
3.980
359,815
+0.02(+0.51%)
May 14, 2021
3.920
4.030
3.855
3.960
650,394
+0.07(+1.80%)
May 13, 2021
4.010
4.095
3.835
3.890
665,983
-0.11(-2.75%)
May 12, 2021
3.900
4.150
3.901
4.000
844,766
+0.03(+0.76%)
May 11, 2021
3.830
4.020
3.810
3.970
682,484
+0.07(+1.79%)
May 10, 2021
4.070
4.070
3.900
3.900
593,565
-0.16(-3.94%)
May 07, 2021
3.960
4.070
3.900
4.060
608,779
+0.14(+3.57%)
May 06, 2021
4.050
4.050
3.840
3.920
1,001,800
-0.13(-3.21%)
May 05, 2021
4.060
4.080
4.000
4.050
563,978
-0.01(-0.25%)
May 04, 2021
4.130
4.150
3.960
4.060
1,027,772
-0.10(-2.40%)
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.