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
Frequency Therapeutics Inc
(NQ:
FREQ
)
0.2996
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Nov 3, 2023
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
1.330
1.370
1.290
1.300
290,230
-0.06(-4.41%)
Apr 28, 2022
1.400
1.420
1.270
1.360
563,705
+0.01(+0.74%)
Apr 27, 2022
1.430
1.430
1.350
1.350
478,069
-0.05(-3.57%)
Apr 26, 2022
1.490
1.568
1.380
1.400
584,624
-0.14(-9.09%)
Apr 25, 2022
1.510
1.575
1.440
1.540
388,836
+0.05(+3.36%)
Apr 22, 2022
1.510
1.560
1.490
1.490
547,476
-0.05(-3.25%)
Apr 21, 2022
1.650
1.670
1.520
1.540
521,510
-0.12(-7.23%)
Apr 20, 2022
1.860
1.865
1.550
1.660
786,110
-0.18(-9.78%)
Apr 19, 2022
1.940
1.990
1.730
1.840
1,679,934
-0.07(-3.66%)
Apr 18, 2022
1.640
2.210
1.570
1.910
8,938,561
+0.45(+30.82%)
Apr 14, 2022
1.670
1.670
1.450
1.460
601,720
-0.20(-12.05%)
Apr 13, 2022
1.380
1.750
1.350
1.660
1,448,311
+0.31(+22.96%)
Apr 12, 2022
1.400
1.440
1.220
1.350
1,036,576
-0.05(-3.57%)
Apr 11, 2022
1.600
1.600
1.340
1.400
1,587,812
+0.00(+0.36%)
Apr 08, 2022
1.520
1.520
1.370
1.395
1,490,176
-0.14(-8.82%)
Apr 07, 2022
1.720
1.735
1.510
1.530
994,557
-0.14(-8.38%)
Apr 06, 2022
1.880
1.880
1.610
1.670
925,957
-0.21(-11.17%)
Apr 05, 2022
2.040
2.040
1.840
1.880
771,201
-0.11(-5.53%)
Apr 04, 2022
2.080
2.149
1.945
1.990
489,523
-0.04(-1.97%)
Apr 01, 2022
2.140
2.170
2.020
2.030
335,760
-0.09(-4.25%)
Mar 31, 2022
2.180
2.220
2.110
2.120
220,697
-0.04(-1.85%)
Mar 30, 2022
2.320
2.320
2.110
2.160
396,530
-0.04(-1.82%)
Mar 29, 2022
2.150
2.315
2.110
2.200
355,052
+0.10(+4.76%)
Mar 28, 2022
2.210
2.220
2.000
2.100
173,558
-0.07(-3.23%)
Mar 25, 2022
2.380
2.380
2.160
2.170
348,232
-0.17(-7.26%)
Mar 24, 2022
2.550
2.550
2.301
2.340
339,990
-0.22(-8.59%)
Mar 23, 2022
2.460
2.740
2.460
2.560
256,609
+0.07(+2.81%)
Mar 22, 2022
2.330
2.510
2.330
2.490
175,407
+0.13(+5.51%)
Mar 21, 2022
2.570
2.570
2.350
2.360
179,355
-0.19(-7.45%)
Mar 18, 2022
2.650
2.690
2.476
2.550
345,133
-0.10(-3.77%)
Mar 17, 2022
2.230
2.710
2.200
2.650
580,244
+0.45(+20.45%)
Mar 16, 2022
2.010
2.200
1.900
2.200
355,754
+0.24(+12.24%)
Mar 15, 2022
1.800
1.960
1.745
1.960
361,358
+0.26(+15.29%)
Mar 14, 2022
1.800
1.810
1.620
1.700
440,268
-0.11(-6.08%)
Mar 11, 2022
1.970
1.990
1.800
1.810
294,587
-0.08(-4.23%)
Mar 10, 2022
2.150
2.160
1.820
1.890
508,841
-0.30(-13.70%)
Mar 09, 2022
2.060
2.200
2.030
2.190
188,463
+0.19(+9.50%)
Mar 08, 2022
2.200
2.260
1.960
2.000
453,751
-0.19(-8.68%)
Mar 07, 2022
2.100
2.240
2.000
2.190
315,993
+0.06(+2.82%)
Mar 04, 2022
2.320
2.350
2.090
2.130
536,104
-0.19(-8.19%)
Mar 03, 2022
2.850
2.860
2.230
2.320
440,069
-0.49(-17.44%)
Mar 02, 2022
2.770
2.870
2.710
2.810
132,516
+0.06(+2.18%)
Mar 01, 2022
2.820
2.900
2.730
2.750
347,192
-0.09(-3.17%)
Feb 28, 2022
2.890
2.900
2.770
2.840
242,668
-0.06(-2.07%)
Feb 25, 2022
3.050
2.920
2.850
2.900
242,110
-0.10(-3.33%)
Feb 24, 2022
2.980
3.120
2.920
3.000
326,115
-0.17(-5.21%)
Feb 23, 2022
3.430
3.460
3.160
3.165
132,649
-0.25(-7.46%)
Feb 22, 2022
3.790
3.800
3.400
3.420
238,576
-0.43(-11.17%)
Feb 18, 2022
3.850
0
-0.18(-4.47%)
Feb 17, 2022
4.430
4.500
4.000
4.030
225,565
-0.50(-11.04%)
Feb 16, 2022
4.380
4.590
4.290
4.530
490,707
+0.14(+3.19%)
Feb 15, 2022
4.290
4.410
4.270
4.390
238,137
+0.11(+2.57%)
Feb 14, 2022
4.480
4.500
4.260
4.280
107,546
-0.18(-4.04%)
Feb 11, 2022
4.710
4.780
4.420
4.460
174,350
-0.22(-4.70%)
Feb 10, 2022
4.750
4.945
4.610
4.680
149,972
-0.20(-4.10%)
Feb 09, 2022
4.850
4.960
4.820
4.880
111,087
+0.03(+0.62%)
Feb 08, 2022
4.780
4.931
4.580
4.850
110,122
+0.12(+2.54%)
Feb 07, 2022
4.880
5.074
4.680
4.730
765,087
-0.13(-2.67%)
Feb 04, 2022
5.080
5.110
4.815
4.860
127,254
-0.19(-3.76%)
Feb 03, 2022
5.290
5.000
5.050
235,608
-0.57(-10.14%)
Feb 02, 2022
5.760
5.760
5.520
5.620
164,004
-0.10(-1.75%)
Feb 01, 2022
5.430
5.790
5.300
5.720
138,025
+0.35(+6.52%)
Jan 31, 2022
5.060
5.370
182,139
+0.31(+6.13%)
Jan 28, 2022
4.990
5.105
4.910
5.060
153,615
+0.07(+1.40%)
Jan 27, 2022
5.000
5.073
4.915
4.990
154,549
+0.09(+1.84%)
Jan 26, 2022
5.280
5.310
4.880
4.900
113,126
-0.33(-6.31%)
Jan 25, 2022
5.200
5.335
5.011
5.230
199,643
-0.04(-0.76%)
Jan 24, 2022
4.810
5.380
4.600
5.270
1,112,218
+0.45(+9.34%)
Jan 21, 2022
4.860
4.940
4.710
4.820
142,220
-0.12(-2.43%)
Jan 20, 2022
4.940
5.120
4.930
4.940
162,047
+0.01(+0.20%)
Jan 19, 2022
4.790
5.040
4.710
4.930
196,413
+0.16(+3.35%)
Jan 18, 2022
5.090
5.090
4.711
4.770
251,855
-0.37(-7.20%)
Jan 14, 2022
5.140
0
-0.05(-0.96%)
Jan 13, 2022
5.510
5.522
5.100
5.190
299,606
-0.26(-4.77%)
Jan 12, 2022
5.520
5.610
5.430
5.450
219,477
-0.07(-1.27%)
Jan 11, 2022
5.500
5.690
5.500
5.520
241,922
-0.02(-0.36%)
Jan 10, 2022
5.370
5.580
5.214
5.540
225,567
+0.07(+1.28%)
Jan 07, 2022
5.255
5.640
5.255
5.470
105,489
+0.06(+1.11%)
Jan 06, 2022
5.220
5.480
5.120
5.410
270,993
+0.16(+3.05%)
Jan 05, 2022
5.340
5.430
5.160
5.250
199,133
-0.08(-1.50%)
Jan 04, 2022
5.330
5.400
5.180
5.330
245,193
-0.06(-1.11%)
Jan 03, 2022
5.100
5.520
4.930
5.390
139,382
+0.26(+5.07%)
Dec 31, 2021
5.480
5.650
5.120
5.130
147,387
-0.37(-6.73%)
Dec 30, 2021
5.200
5.700
5.200
5.500
214,517
+0.30(+5.77%)
Dec 29, 2021
5.320
5.475
5.133
5.200
141,561
-0.18(-3.35%)
Dec 28, 2021
5.140
5.430
5.080
5.380
167,558
+0.27(+5.28%)
Dec 27, 2021
5.400
5.515
5.110
5.110
108,628
-0.33(-6.07%)
Dec 23, 2021
5.450
5.635
5.360
5.440
168,954
+0.04(+0.74%)
Dec 22, 2021
5.460
5.590
5.335
5.400
134,795
-0.05(-0.92%)
Dec 21, 2021
5.470
5.570
5.270
5.450
151,408
+0.03(+0.55%)
Dec 20, 2021
5.460
5.650
5.270
5.420
191,706
-0.08(-1.45%)
Dec 17, 2021
5.160
5.640
5.127
5.500
697,630
+0.29(+5.57%)
Dec 16, 2021
5.180
5.390
5.065
5.210
211,965
+0.03(+0.58%)
Dec 15, 2021
4.900
5.230
4.680
5.180
268,598
+0.23(+4.65%)
Dec 14, 2021
5.180
5.230
4.780
4.950
162,486
-0.13(-2.56%)
Dec 13, 2021
5.000
5.190
4.950
5.080
188,273
+0.00(+0.00%)
Dec 10, 2021
5.510
5.680
5.030
5.080
166,155
-0.34(-6.27%)
Dec 09, 2021
5.370
5.800
5.310
5.420
536,316
-0.10(-1.81%)
Dec 08, 2021
5.300
5.730
5.024
5.520
356,440
+0.48(+9.52%)
Dec 07, 2021
5.110
5.670
4.960
5.040
273,562
+0.02(+0.40%)
Dec 06, 2021
5.000
5.203
4.870
5.020
204,304
-0.01(-0.20%)
Dec 03, 2021
5.330
5.330
5.015
5.030
173,054
-0.33(-6.16%)
Dec 02, 2021
5.160
5.390
5.151
5.360
157,059
+0.15(+2.88%)
Dec 01, 2021
5.230
5.424
5.086
5.210
277,595
+0.11(+2.16%)
Nov 30, 2021
5.360
5.420
5.060
5.100
622,856
-0.23(-4.32%)
Nov 29, 2021
5.720
5.900
5.320
5.330
178,395
-0.30(-5.33%)
Nov 26, 2021
5.810
5.870
5.590
5.630
113,110
-0.24(-4.09%)
Nov 24, 2021
5.890
5.990
5.810
5.870
85,870
-0.10(-1.68%)
Nov 23, 2021
5.830
6.250
5.820
5.970
213,458
+0.08(+1.36%)
Nov 22, 2021
5.950
6.009
5.800
5.890
165,614
-0.13(-2.16%)
Nov 19, 2021
5.880
6.080
5.800
6.020
149,432
+0.13(+2.21%)
Nov 18, 2021
6.250
5.900
5.840
5.890
273,749
-0.29(-4.69%)
Nov 17, 2021
6.310
6.370
6.180
6.180
165,734
-0.19(-2.98%)
Nov 16, 2021
6.390
6.430
6.150
6.370
117,980
-0.07(-1.09%)
Nov 15, 2021
6.260
6.450
6.145
6.440
176,864
+0.20(+3.21%)
Nov 12, 2021
6.400
6.450
6.220
6.240
187,029
-0.19(-2.95%)
Nov 11, 2021
6.540
6.540
6.251
6.430
203,261
-0.03(-0.46%)
Nov 10, 2021
6.830
6.460
256,317
-0.37(-5.42%)
Nov 09, 2021
7.060
7.880
6.669
6.830
553,681
+0.06(+0.89%)
Nov 08, 2021
6.880
6.875
6.660
6.770
93,770
+0.12(+1.80%)
Nov 05, 2021
6.960
6.960
6.600
6.650
147,741
-0.27(-3.90%)
Nov 04, 2021
7.090
7.230
6.890
6.920
129,113
-0.11(-1.56%)
Nov 03, 2021
6.660
7.050
6.650
7.030
150,434
+0.33(+4.93%)
Nov 02, 2021
6.610
6.710
6.400
6.700
109,488
+0.07(+1.06%)
Nov 01, 2021
6.310
6.650
6.280
6.630
159,207
+0.35(+5.57%)
Oct 29, 2021
6.360
6.480
6.220
6.280
138,022
-0.05(-0.79%)
Oct 28, 2021
6.500
6.530
6.270
6.330
216,417
-0.17(-2.62%)
Oct 27, 2021
6.740
6.724
6.400
6.500
198,932
-0.28(-4.13%)
Oct 26, 2021
6.830
6.780
126,025
+0.01(+0.15%)
Oct 25, 2021
6.750
6.856
6.700
6.770
94,821
+0.03(+0.45%)
Oct 22, 2021
6.840
6.900
6.700
6.740
101,421
-0.01(-0.15%)
Oct 21, 2021
7.040
7.070
6.720
6.750
141,361
-0.10(-1.46%)
Oct 20, 2021
6.850
7.000
6.830
6.850
76,902
+0.00(+0.00%)
Oct 19, 2021
6.740
6.880
6.700
6.850
85,774
+0.10(+1.48%)
Oct 18, 2021
6.960
6.982
6.740
6.750
109,841
-0.36(-5.06%)
Oct 15, 2021
7.100
7.250
7.000
7.110
116,468
+0.10(+1.43%)
Oct 14, 2021
6.830
7.040
6.770
7.010
185,906
+0.20(+2.94%)
Oct 13, 2021
6.860
6.890
6.700
6.810
89,573
-0.04(-0.58%)
Oct 12, 2021
6.750
6.920
6.720
6.850
86,308
+0.09(+1.33%)
Oct 11, 2021
6.650
6.900
6.600
6.760
98,444
+0.08(+1.20%)
Oct 08, 2021
6.840
6.873
6.660
6.680
107,511
-0.11(-1.62%)
Oct 07, 2021
6.760
6.990
6.720
6.790
156,966
+0.03(+0.44%)
Oct 06, 2021
6.710
6.890
6.710
6.760
117,063
-0.10(-1.46%)
Oct 05, 2021
6.820
6.960
6.710
6.860
189,433
+0.04(+0.59%)
Oct 04, 2021
7.070
7.070
6.700
6.820
167,906
-0.24(-3.40%)
Oct 01, 2021
7.090
7.120
6.900
7.060
94,021
+0.00(+0.00%)
Sep 30, 2021
6.980
7.270
6.818
7.060
188,341
+0.05(+0.71%)
Sep 29, 2021
7.290
7.345
6.950
7.010
110,520
-0.26(-3.58%)
Sep 28, 2021
7.480
7.490
7.200
7.270
122,092
-0.22(-2.94%)
Sep 27, 2021
7.480
7.640
7.395
7.490
427,497
-0.03(-0.40%)
Sep 24, 2021
7.520
7.696
7.290
7.520
140,985
+0.01(+0.13%)
Sep 23, 2021
7.390
7.565
7.095
7.510
131,022
+0.23(+3.16%)
Sep 22, 2021
7.160
7.340
6.650
7.280
431,770
-0.02(-0.27%)
Sep 21, 2021
7.250
7.400
7.196
7.300
114,879
+0.07(+0.97%)
Sep 20, 2021
7.080
7.560
6.900
7.230
404,034
+0.05(+0.70%)
Sep 17, 2021
7.140
7.190
6.860
7.180
591,951
+0.08(+1.13%)
Sep 16, 2021
6.960
7.130
6.750
7.100
337,753
+0.05(+0.71%)
Sep 15, 2021
7.000
7.203
6.975
7.050
106,341
+0.09(+1.29%)
Sep 14, 2021
7.050
7.340
6.950
6.960
130,289
-0.08(-1.14%)
Sep 13, 2021
7.300
7.460
7.020
7.040
186,890
-0.24(-3.30%)
Sep 10, 2021
7.450
7.539
7.190
7.280
130,814
-0.18(-2.41%)
Sep 09, 2021
7.500
7.612
7.400
7.460
169,530
+0.01(+0.13%)
Sep 08, 2021
7.600
7.600
7.300
7.450
95,049
-0.11(-1.46%)
Sep 07, 2021
7.670
7.731
7.360
7.560
164,202
-0.07(-0.92%)
Sep 03, 2021
7.880
7.883
7.510
7.630
133,547
-0.32(-4.03%)
Sep 02, 2021
7.970
8.120
7.830
7.950
139,263
+0.04(+0.51%)
Sep 01, 2021
7.800
7.915
7.630
7.910
108,404
+0.19(+2.46%)
Aug 31, 2021
7.820
7.960
7.700
7.720
120,031
-0.10(-1.28%)
Aug 30, 2021
7.990
8.030
7.801
7.820
92,193
-0.11(-1.39%)
Aug 27, 2021
7.800
8.075
7.756
7.930
212,387
+0.19(+2.45%)
Aug 26, 2021
7.690
7.940
7.650
7.740
117,978
-0.07(-0.90%)
Aug 25, 2021
7.660
7.910
7.630
7.810
154,798
+0.10(+1.30%)
Aug 24, 2021
7.560
7.740
7.410
7.710
142,672
+0.18(+2.39%)
Aug 23, 2021
7.330
7.590
7.230
7.530
182,891
+0.30(+4.15%)
Aug 20, 2021
7.110
7.330
6.880
7.230
216,971
+0.05(+0.70%)
Aug 19, 2021
7.100
7.290
6.910
7.180
335,545
+0.05(+0.70%)
Aug 18, 2021
7.440
7.530
7.100
7.130
261,717
-0.35(-4.68%)
Aug 17, 2021
7.410
7.620
6.855
7.480
381,528
-0.05(-0.66%)
Aug 16, 2021
8.000
8.000
7.520
7.530
223,885
-0.54(-6.69%)
Aug 13, 2021
8.249
8.295
7.890
8.070
174,155
-0.27(-3.24%)
Aug 12, 2021
8.320
8.420
7.850
8.340
289,602
+0.04(+0.48%)
Aug 11, 2021
8.240
8.380
8.120
8.300
181,899
+0.09(+1.10%)
Aug 10, 2021
8.280
8.350
8.030
8.210
156,457
-0.15(-1.79%)
Aug 09, 2021
8.300
8.450
7.960
8.360
166,215
+0.07(+0.84%)
Aug 06, 2021
8.600
8.600
8.120
8.290
161,927
-0.24(-2.81%)
Aug 05, 2021
8.380
8.550
8.300
8.530
191,817
+0.23(+2.77%)
Aug 04, 2021
8.170
8.480
8.006
8.300
181,685
+0.00(+0.00%)
Aug 03, 2021
8.000
8.380
7.920
8.300
155,251
+0.27(+3.36%)
Aug 02, 2021
8.400
8.540
7.940
8.030
219,900
-0.30(-3.60%)
Jul 30, 2021
8.000
8.360
7.880
8.330
255,056
+0.32(+4.00%)
Jul 29, 2021
8.010
8.100
7.660
8.010
281,135
-0.02(-0.25%)
Jul 28, 2021
7.770
8.150
7.770
8.030
189,641
+0.17(+2.16%)
Jul 27, 2021
7.680
7.999
7.470
7.860
192,195
+0.10(+1.29%)
Jul 26, 2021
7.590
8.050
7.400
7.760
273,415
+0.23(+3.05%)
Jul 23, 2021
7.880
7.902
7.450
7.530
204,234
-0.35(-4.44%)
Jul 22, 2021
8.340
8.470
7.850
7.880
157,163
-0.46(-5.52%)
Jul 21, 2021
8.150
8.340
7.981
8.340
119,803
+0.20(+2.46%)
Jul 20, 2021
8.060
8.180
7.870
8.140
200,010
+0.16(+2.01%)
Jul 19, 2021
8.050
8.215
7.760
7.980
166,944
-0.01(-0.13%)
Jul 16, 2021
7.980
8.250
7.940
7.990
204,875
+0.06(+0.76%)
Jul 15, 2021
8.200
8.245
7.710
7.930
353,846
-0.24(-2.94%)
Jul 14, 2021
8.720
8.720
8.120
8.170
282,565
-0.44(-5.11%)
Jul 13, 2021
8.910
9.000
8.580
8.610
183,102
-0.33(-3.69%)
Jul 12, 2021
9.180
9.260
8.890
8.940
165,009
-0.18(-1.97%)
Jul 09, 2021
8.920
9.480
8.700
9.120
345,568
+0.17(+1.90%)
Jul 08, 2021
8.800
9.310
8.710
8.950
459,834
-0.05(-0.56%)
Jul 07, 2021
9.250
9.250
8.850
9.000
187,072
-0.14(-1.53%)
Jul 06, 2021
9.150
9.360
8.910
9.140
385,311
+0.10(+1.11%)
Jul 02, 2021
9.290
9.300
8.800
9.040
285,441
-0.21(-2.27%)
Jul 01, 2021
9.900
10.00
8.970
9.250
606,814
-0.71(-7.13%)
Jun 30, 2021
9.840
10.34
9.770
9.960
261,893
-0.01(-0.10%)
Jun 29, 2021
10.30
10.29
9.840
9.970
273,201
-0.24(-2.35%)
Jun 28, 2021
10.75
10.83
10.09
10.21
404,982
-0.60(-5.55%)
Jun 25, 2021
10.57
10.90
10.24
10.81
2,332,843
+0.48(+4.65%)
Jun 24, 2021
10.11
10.52
10.11
10.33
428,975
+0.25(+2.48%)
Jun 23, 2021
9.710
10.10
9.625
10.08
339,423
+0.44(+4.56%)
Jun 22, 2021
9.850
9.850
9.410
9.640
249,170
-0.14(-1.43%)
Jun 21, 2021
9.870
9.870
9.420
9.780
318,993
-0.19(-1.91%)
Jun 18, 2021
10.00
10.17
9.690
9.970
2,006,119
-0.17(-1.68%)
Jun 17, 2021
9.840
10.35
9.840
10.14
506,844
+0.17(+1.71%)
Jun 16, 2021
9.670
10.05
9.510
9.970
1,116,247
+0.29(+3.00%)
Jun 15, 2021
10.00
10.05
9.470
9.680
301,984
-0.31(-3.10%)
Jun 14, 2021
9.620
10.00
9.611
9.990
361,952
+0.35(+3.63%)
Jun 11, 2021
9.800
9.990
9.530
9.640
236,026
-0.04(-0.41%)
Jun 10, 2021
9.960
10.04
9.430
9.680
212,829
-0.16(-1.63%)
Jun 09, 2021
9.650
10.30
9.641
9.840
422,987
+0.22(+2.29%)
Jun 08, 2021
9.680
9.800
9.370
9.620
376,890
+0.07(+0.73%)
Jun 07, 2021
8.900
9.700
8.870
9.550
470,455
+0.66(+7.42%)
Jun 04, 2021
8.940
9.200
8.800
8.890
232,878
-0.07(-0.78%)
Jun 03, 2021
8.750
9.200
8.700
8.960
291,218
+0.01(+0.11%)
Jun 02, 2021
8.960
9.127
8.691
8.950
367,574
+0.01(+0.11%)
Jun 01, 2021
8.940
9.236
8.860
8.940
311,218
+0.09(+1.02%)
May 28, 2021
9.040
9.330
8.790
8.850
344,910
-0.19(-2.10%)
May 27, 2021
8.930
9.250
8.640
9.040
510,458
+0.24(+2.73%)
May 26, 2021
8.110
8.970
8.100
8.800
542,145
+0.68(+8.37%)
May 25, 2021
8.220
8.310
8.040
8.120
454,853
+0.01(+0.12%)
May 24, 2021
8.520
8.520
7.900
8.110
632,906
-0.34(-4.02%)
May 21, 2021
8.870
8.870
8.410
8.450
476,612
-0.27(-3.10%)
May 20, 2021
8.730
9.050
8.560
8.720
697,488
+0.29(+3.44%)
May 19, 2021
8.400
8.740
8.190
8.430
431,775
-0.20(-2.32%)
May 18, 2021
8.790
9.250
8.580
8.630
663,103
-0.15(-1.71%)
May 17, 2021
8.660
9.210
8.500
8.780
626,282
+0.12(+1.39%)
May 14, 2021
8.160
9.050
7.740
8.660
1,234,863
+0.61(+7.58%)
May 13, 2021
10.02
10.09
7.950
8.050
1,743,822
-2.05(-20.30%)
May 12, 2021
10.24
10.69
10.03
10.10
417,025
-0.31(-2.98%)
May 11, 2021
9.830
10.72
9.710
10.41
497,992
+0.17(+1.66%)
May 10, 2021
10.52
10.60
9.930
10.24
295,957
-0.16(-1.54%)
May 07, 2021
10.12
10.71
10.03
10.40
321,731
+0.16(+1.56%)
May 06, 2021
10.52
10.58
9.830
10.24
585,450
-0.27(-2.57%)
May 05, 2021
10.60
11.05
10.40
10.51
435,355
-0.08(-0.76%)
May 04, 2021
11.04
11.04
10.21
10.59
635,932
-0.52(-4.68%)
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.