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
Checkmate Pharmaceuticals Inc
(NQ:
CMPI
)
10.50
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 27, 2022
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
10.39
10.45
10.37
10.38
380,663
-0.01(-0.10%)
Apr 28, 2022
10.38
10.40
10.37
10.39
333,433
+0.00(+0.00%)
Apr 27, 2022
10.39
10.48
10.37
10.39
151,654
+0.00(+0.00%)
Apr 26, 2022
10.39
10.45
10.35
10.39
271,706
+0.01(+0.10%)
Apr 25, 2022
10.38
10.45
10.38
10.38
197,797
-0.01(-0.10%)
Apr 22, 2022
10.39
10.41
10.38
10.39
223,181
+0.00(+0.00%)
Apr 21, 2022
10.39
10.43
10.38
10.39
241,554
+0.00(+0.00%)
Apr 20, 2022
10.40
10.41
10.37
10.39
1,328,543
+0.04(+0.39%)
Apr 19, 2022
10.39
10.45
10.34
10.35
4,571,897
+7.94(+329.46%)
Apr 18, 2022
2.500
2.560
2.410
2.410
10,163
-0.13(-5.12%)
Apr 14, 2022
2.690
2.690
2.520
2.540
4,234
-0.12(-4.51%)
Apr 13, 2022
2.570
2.760
2.570
2.660
3,808
-0.01(-0.37%)
Apr 12, 2022
2.990
2.990
2.660
2.670
6,746
-0.13(-4.64%)
Apr 11, 2022
2.900
2.930
2.800
2.800
12,538
-0.11(-3.78%)
Apr 08, 2022
2.820
2.910
2.820
2.910
3,412
+0.05(+1.75%)
Apr 07, 2022
2.960
3.000
2.860
2.860
8,485
-0.11(-3.70%)
Apr 06, 2022
2.970
2.990
2.860
2.970
8,995
-0.03(-1.00%)
Apr 05, 2022
3.030
3.050
2.980
3.000
8,647
-0.05(-1.64%)
Apr 04, 2022
3.150
3.150
3.025
3.050
8,092
-0.05(-1.61%)
Apr 01, 2022
3.150
3.150
3.050
3.100
8,205
-0.09(-2.82%)
Mar 31, 2022
3.250
3.250
3.190
3.190
2,896
-0.03(-0.93%)
Mar 30, 2022
3.170
3.250
3.150
3.220
10,192
+0.01(+0.31%)
Mar 29, 2022
3.330
3.330
3.071
3.210
11,168
-0.04(-1.23%)
Mar 28, 2022
3.170
3.310
3.170
3.250
17,679
+0.15(+4.84%)
Mar 25, 2022
3.150
3.160
3.080
3.100
3,502
-0.05(-1.59%)
Mar 24, 2022
3.220
3.239
3.150
3.150
3,862
-0.03(-0.94%)
Mar 23, 2022
3.320
3.320
3.180
3.180
5,654
+0.00(+0.00%)
Mar 22, 2022
3.180
3.210
3.140
3.180
6,649
+0.06(+1.92%)
Mar 21, 2022
3.370
3.370
3.120
3.120
6,061
-0.03(-0.95%)
Mar 18, 2022
3.070
3.250
3.060
3.150
20,395
+0.08(+2.61%)
Mar 17, 2022
3.180
3.180
2.960
3.070
27,700
-0.09(-2.85%)
Mar 16, 2022
3.230
3.390
3.000
3.160
31,026
-0.12(-3.66%)
Mar 15, 2022
3.320
3.320
3.130
3.280
1,999
+0.17(+5.47%)
Mar 14, 2022
3.360
3.390
3.110
3.110
2,234
-0.23(-6.89%)
Mar 11, 2022
3.420
3.430
3.170
3.340
5,887
-0.07(-2.05%)
Mar 10, 2022
3.280
3.430
3.280
3.410
5,171
+0.00(+0.00%)
Mar 09, 2022
3.410
3.420
3.300
3.410
7,698
+0.21(+6.56%)
Mar 08, 2022
3.200
3.300
3.200
3.200
11,172
-0.10(-3.03%)
Mar 07, 2022
3.120
3.340
3.110
3.300
4,352
+0.03(+0.92%)
Mar 04, 2022
3.100
3.280
3.100
3.270
3,539
+0.08(+2.51%)
Mar 03, 2022
3.220
3.220
3.100
3.190
5,432
+0.03(+0.95%)
Mar 02, 2022
3.210
3.210
2.970
3.160
20,044
+0.17(+5.69%)
Mar 01, 2022
2.950
3.172
2.950
2.990
8,259
+0.04(+1.36%)
Feb 28, 2022
2.780
3.055
2.780
2.950
4,054
+0.10(+3.51%)
Feb 25, 2022
2.850
2.960
2.820
2.850
1,880
-0.09(-3.06%)
Feb 24, 2022
2.700
2.940
2.640
2.940
19,344
+0.03(+1.03%)
Feb 23, 2022
3.170
3.170
2.850
2.910
8,938
-0.26(-8.20%)
Feb 22, 2022
3.010
3.250
3.010
3.170
4,348
-0.07(-2.16%)
Feb 18, 2022
3.240
0
-0.11(-3.28%)
Feb 17, 2022
3.350
3.359
3.250
3.350
4,917
-0.06(-1.76%)
Feb 16, 2022
3.490
3.490
3.311
3.410
12,652
-0.03(-0.87%)
Feb 15, 2022
3.490
3.490
3.370
3.440
12,319
+0.13(+3.93%)
Feb 14, 2022
3.310
3.450
3.210
3.310
9,244
-0.05(-1.49%)
Feb 11, 2022
3.270
3.500
3.170
3.360
66,014
+0.27(+8.74%)
Feb 10, 2022
3.000
3.270
2.920
3.090
43,544
+0.18(+6.19%)
Feb 09, 2022
2.480
3.000
2.480
2.910
74,403
+0.43(+17.34%)
Feb 08, 2022
2.395
2.500
2.395
2.480
967
+0.05(+2.06%)
Feb 07, 2022
2.500
2.500
2.280
2.430
30,855
+0.04(+1.67%)
Feb 04, 2022
2.415
2.415
2.315
2.390
3,778
+0.04(+1.49%)
Feb 03, 2022
2.300
2.430
2.355
16,122
-0.02(-1.05%)
Feb 02, 2022
2.460
2.500
2.250
2.380
6,682
-0.12(-4.80%)
Feb 01, 2022
2.390
2.540
2.380
2.500
5,473
+0.31(+14.16%)
Jan 28, 2022
2.240
2.240
2.160
2.190
11,489
+0.14(+6.83%)
Jan 27, 2022
2.020
2.050
2.000
2.050
16,291
+0.03(+1.49%)
Jan 26, 2022
2.210
2.210
2.000
2.020
19,934
-0.05(-2.42%)
Jan 25, 2022
2.170
2.250
2.070
2.070
90,050
-0.15(-6.76%)
Jan 24, 2022
2.270
2.270
2.150
2.220
23,033
-0.15(-6.33%)
Jan 21, 2022
2.400
2.410
2.290
2.370
11,508
-0.05(-2.27%)
Jan 20, 2022
2.640
2.640
2.425
2.425
7,984
-0.08(-3.19%)
Jan 19, 2022
2.380
2.505
2.290
2.505
11,994
+0.10(+4.37%)
Jan 18, 2022
2.470
2.490
2.360
2.400
16,885
-0.14(-5.33%)
Jan 14, 2022
2.535
0
+0.08(+3.47%)
Jan 13, 2022
2.500
2.540
2.440
2.450
12,535
-0.10(-3.92%)
Jan 12, 2022
2.700
2.720
2.510
2.550
27,337
-0.11(-4.14%)
Jan 11, 2022
2.710
2.745
2.650
2.660
146,198
-0.02(-0.75%)
Jan 10, 2022
2.555
2.725
2.510
2.680
31,884
+0.10(+3.88%)
Jan 07, 2022
2.600
2.600
2.550
2.580
9,893
-0.04(-1.53%)
Jan 06, 2022
2.670
2.750
2.540
2.620
9,888
+0.00(+0.00%)
Jan 05, 2022
2.810
2.850
2.600
2.620
8,424
-0.27(-9.34%)
Jan 04, 2022
2.950
2.950
2.890
2.890
9,860
-0.02(-0.69%)
Jan 03, 2022
2.870
2.920
2.840
2.910
27,964
+0.04(+1.39%)
Dec 31, 2021
2.920
2.930
2.810
2.870
32,312
-0.05(-1.71%)
Dec 30, 2021
2.910
2.950
2.900
2.920
32,802
-0.01(-0.34%)
Dec 29, 2021
2.950
3.040
2.900
2.930
241,978
-0.07(-2.33%)
Dec 28, 2021
3.099
3.099
2.960
3.000
18,569
+0.03(+1.01%)
Dec 27, 2021
3.210
3.210
2.970
2.970
28,118
-0.13(-4.19%)
Dec 23, 2021
3.080
3.170
3.070
3.100
14,286
+0.03(+1.14%)
Dec 22, 2021
3.100
3.100
2.980
3.065
7,996
+0.03(+0.83%)
Dec 21, 2021
3.150
3.173
2.700
3.040
46,306
-0.11(-3.49%)
Dec 20, 2021
2.910
3.650
2.840
3.150
121,541
+0.30(+10.53%)
Dec 17, 2021
3.040
3.120
2.780
2.850
45,525
-0.27(-8.65%)
Dec 16, 2021
3.050
3.370
3.050
3.120
44,040
+0.05(+1.63%)
Dec 15, 2021
2.780
3.070
2.620
3.070
60,074
+0.22(+7.72%)
Dec 14, 2021
3.010
3.140
2.717
2.850
35,127
-0.23(-7.47%)
Dec 13, 2021
3.200
3.230
3.050
3.080
24,705
-0.17(-5.23%)
Dec 10, 2021
3.460
3.470
3.220
3.250
24,925
-0.21(-6.07%)
Dec 09, 2021
3.698
3.698
3.450
3.460
17,641
-0.35(-9.19%)
Dec 08, 2021
3.890
3.896
3.720
3.810
20,159
+0.03(+0.79%)
Dec 07, 2021
3.710
3.800
3.640
3.780
8,785
+0.07(+1.89%)
Dec 06, 2021
3.480
3.710
3.435
3.710
14,268
+0.34(+10.09%)
Dec 03, 2021
3.570
3.590
3.350
3.370
9,600
-0.25(-6.91%)
Dec 02, 2021
3.520
3.680
3.520
3.620
6,650
+0.07(+1.97%)
Dec 01, 2021
3.620
3.650
3.550
3.550
10,145
-0.12(-3.27%)
Nov 30, 2021
3.690
3.600
3.560
3.670
3,880
+0.07(+1.94%)
Nov 29, 2021
3.620
3.650
3.560
3.600
4,504
+0.02(+0.56%)
Nov 26, 2021
3.620
3.620
3.560
3.580
1,885
-0.16(-4.28%)
Nov 24, 2021
3.960
3.960
3.640
3.740
32,145
-0.11(-2.86%)
Nov 23, 2021
3.650
3.890
3.530
3.850
13,830
+0.20(+5.48%)
Nov 22, 2021
3.700
3.865
3.600
3.650
20,965
-0.15(-3.95%)
Nov 19, 2021
3.690
3.870
3.690
3.800
14,261
+0.04(+1.06%)
Nov 18, 2021
3.870
3.990
3.760
3.760
12,031
-0.10(-2.59%)
Nov 17, 2021
3.700
3.950
3.700
3.860
13,763
+0.12(+3.21%)
Nov 16, 2021
4.020
4.020
3.720
3.740
44,514
-0.29(-7.20%)
Nov 15, 2021
4.250
4.410
3.950
4.030
16,348
-0.22(-5.18%)
Nov 12, 2021
4.250
4.367
4.170
4.250
19,394
+0.00(+0.00%)
Nov 11, 2021
4.230
4.400
4.200
4.250
19,404
-0.01(-0.23%)
Nov 10, 2021
4.480
4.260
19,267
-0.17(-3.84%)
Nov 09, 2021
5.060
5.060
4.310
4.430
68,908
+0.11(+2.55%)
Nov 08, 2021
4.340
4.400
4.130
4.320
44,962
-0.05(-1.14%)
Nov 05, 2021
4.010
4.500
4.010
4.370
128,466
+0.36(+8.98%)
Nov 04, 2021
4.040
4.200
3.990
4.010
13,929
+0.05(+1.26%)
Nov 03, 2021
4.120
4.180
3.940
3.960
17,501
+0.00(+0.00%)
Nov 02, 2021
4.000
4.050
3.930
3.960
6,952
-0.13(-3.18%)
Nov 01, 2021
3.770
4.180
3.770
4.090
27,034
+0.32(+8.49%)
Oct 29, 2021
3.840
3.840
3.750
3.770
8,098
-0.07(-1.82%)
Oct 28, 2021
3.900
3.950
3.735
3.840
22,120
-0.09(-2.29%)
Oct 27, 2021
4.090
4.170
3.910
3.930
50,172
-0.16(-3.91%)
Oct 26, 2021
4.020
4.090
12,387
-0.03(-0.73%)
Oct 25, 2021
4.120
4.120
4.020
4.120
19,057
-0.01(-0.24%)
Oct 22, 2021
4.110
4.130
4.050
4.130
26,003
-0.09(-2.13%)
Oct 21, 2021
4.090
4.250
4.070
4.220
24,928
+0.08(+1.93%)
Oct 20, 2021
3.990
4.270
3.990
4.140
31,564
+0.12(+3.11%)
Oct 19, 2021
4.010
4.110
4.000
4.015
10,264
+0.00(+0.12%)
Oct 18, 2021
4.290
4.290
3.980
4.010
32,661
-0.09(-2.20%)
Oct 15, 2021
4.100
4.520
4.010
4.100
241,374
+0.00(+0.00%)
Oct 14, 2021
3.960
4.170
3.960
4.100
35,356
+0.07(+1.74%)
Oct 13, 2021
4.000
4.040
3.910
4.030
15,768
-0.05(-1.23%)
Oct 12, 2021
4.070
4.085
4.000
4.080
13,694
+0.13(+3.29%)
Oct 11, 2021
4.050
4.150
3.900
3.950
17,898
-0.06(-1.50%)
Oct 08, 2021
4.250
4.280
3.960
4.010
81,793
-0.17(-4.07%)
Oct 07, 2021
4.270
4.360
3.970
4.180
70,412
-0.11(-2.56%)
Oct 06, 2021
4.070
4.388
3.980
4.290
158,464
+0.43(+11.14%)
Oct 05, 2021
3.875
3.875
3.635
3.860
12,070
+0.09(+2.39%)
Oct 04, 2021
3.910
3.910
3.750
3.770
11,056
-0.20(-5.04%)
Oct 01, 2021
3.988
3.995
3.810
3.970
25,236
+0.00(+0.00%)
Sep 30, 2021
3.910
4.100
3.900
3.970
8,013
+0.05(+1.28%)
Sep 29, 2021
3.940
4.040
3.851
3.920
14,149
-0.07(-1.75%)
Sep 28, 2021
3.980
4.300
3.960
3.990
12,735
-0.01(-0.25%)
Sep 27, 2021
4.045
4.152
3.980
4.000
33,493
+0.00(+0.00%)
Sep 24, 2021
4.270
4.329
3.950
4.000
95,057
-0.27(-6.32%)
Sep 23, 2021
4.590
4.595
4.194
4.270
38,573
-0.12(-2.73%)
Sep 22, 2021
4.580
4.650
4.380
4.390
35,134
-0.01(-0.23%)
Sep 21, 2021
4.640
4.870
4.330
4.400
19,037
-0.15(-3.30%)
Sep 20, 2021
4.900
4.909
4.550
4.550
19,277
-0.32(-6.57%)
Sep 17, 2021
4.750
4.870
4.720
4.870
28,428
+0.25(+5.41%)
Sep 16, 2021
4.730
4.780
4.450
4.620
51,875
+0.10(+2.21%)
Sep 15, 2021
4.650
4.905
4.510
4.520
23,723
-0.25(-5.24%)
Sep 14, 2021
4.900
4.900
4.770
4.770
6,977
-0.13(-2.65%)
Sep 13, 2021
5.340
5.340
4.480
4.900
60,683
-0.47(-8.75%)
Sep 10, 2021
5.890
5.930
5.360
5.370
11,640
-0.44(-7.57%)
Sep 09, 2021
5.840
6.110
5.575
5.810
23,695
+0.05(+0.87%)
Sep 08, 2021
5.890
6.080
5.690
5.760
24,214
-0.01(-0.17%)
Sep 07, 2021
5.960
6.025
5.770
5.770
15,097
-0.13(-2.20%)
Sep 03, 2021
5.930
6.070
5.800
5.900
12,375
-0.07(-1.17%)
Sep 02, 2021
5.800
6.100
5.730
5.970
8,356
+0.07(+1.19%)
Sep 01, 2021
6.150
6.150
5.800
5.900
10,034
-0.21(-3.44%)
Aug 31, 2021
6.110
6.110
5.868
6.110
11,120
-0.08(-1.29%)
Aug 30, 2021
5.940
6.210
5.750
6.190
25,885
+0.28(+4.74%)
Aug 27, 2021
5.840
6.040
5.710
5.910
19,248
-0.09(-1.50%)
Aug 26, 2021
5.180
6.080
5.180
6.000
60,271
+0.87(+16.96%)
Aug 25, 2021
5.130
5.190
5.073
5.130
12,837
+0.11(+2.19%)
Aug 24, 2021
4.840
5.290
4.840
5.020
32,714
+0.19(+3.93%)
Aug 23, 2021
4.550
4.930
4.550
4.830
18,557
+0.28(+6.15%)
Aug 20, 2021
4.450
4.660
4.362
4.550
21,054
+0.06(+1.34%)
Aug 19, 2021
4.850
4.920
4.240
4.490
23,831
-0.53(-10.56%)
Aug 18, 2021
4.940
5.180
4.850
5.020
29,065
+0.02(+0.40%)
Aug 17, 2021
4.950
5.235
4.950
5.000
50,968
-0.01(-0.20%)
Aug 16, 2021
5.160
5.160
4.881
5.010
33,283
-0.12(-2.34%)
Aug 13, 2021
5.140
5.170
5.070
5.130
6,260
-0.17(-3.21%)
Aug 12, 2021
5.190
5.300
5.062
5.300
9,399
+0.12(+2.32%)
Aug 11, 2021
5.230
5.320
5.110
5.180
16,166
+0.00(+0.00%)
Aug 10, 2021
5.190
5.190
5.110
5.180
18,119
-0.01(-0.19%)
Aug 09, 2021
5.070
5.200
5.070
5.190
11,906
+0.07(+1.37%)
Aug 06, 2021
5.250
5.250
5.060
5.120
12,128
-0.14(-2.66%)
Aug 05, 2021
5.160
5.470
5.140
5.260
31,926
+0.17(+3.34%)
Aug 04, 2021
5.110
5.280
5.080
5.090
8,359
-0.06(-1.17%)
Aug 03, 2021
5.130
5.160
5.070
5.150
7,908
-0.13(-2.46%)
Aug 02, 2021
5.100
5.280
5.060
5.280
15,537
+0.26(+5.18%)
Jul 30, 2021
5.030
5.182
5.020
5.020
28,828
-0.04(-0.79%)
Jul 29, 2021
5.020
5.210
5.020
5.060
12,754
-0.03(-0.59%)
Jul 28, 2021
5.330
5.330
5.060
5.090
9,638
-0.01(-0.20%)
Jul 27, 2021
5.220
5.220
5.070
5.100
8,082
-0.22(-4.14%)
Jul 26, 2021
5.350
5.420
5.200
5.320
10,567
-0.03(-0.56%)
Jul 23, 2021
5.490
5.490
5.160
5.350
17,151
-0.11(-2.01%)
Jul 22, 2021
5.490
5.515
5.340
5.460
9,972
+0.03(+0.55%)
Jul 21, 2021
5.580
5.590
5.380
5.430
15,111
+0.01(+0.18%)
Jul 20, 2021
5.240
5.550
5.110
5.420
43,252
+0.25(+4.84%)
Jul 19, 2021
5.140
5.460
5.000
5.170
74,554
+0.03(+0.58%)
Jul 16, 2021
5.160
5.170
5.100
5.140
13,833
-0.03(-0.58%)
Jul 15, 2021
5.200
5.200
5.000
5.170
28,844
+0.01(+0.19%)
Jul 14, 2021
5.400
5.400
5.120
5.160
58,857
-0.14(-2.64%)
Jul 13, 2021
5.450
5.475
5.300
5.300
35,196
-0.20(-3.64%)
Jul 12, 2021
5.520
5.570
5.430
5.500
24,522
+0.00(+0.00%)
Jul 09, 2021
5.430
5.570
5.410
5.500
50,043
-0.01(-0.18%)
Jul 08, 2021
5.490
5.530
5.350
5.510
29,744
+0.01(+0.18%)
Jul 07, 2021
5.480
5.718
5.210
5.500
23,634
-0.03(-0.54%)
Jul 06, 2021
5.947
5.947
5.400
5.530
147,079
-0.33(-5.63%)
Jul 02, 2021
5.860
5.910
5.840
5.860
23,272
-0.05(-0.85%)
Jul 01, 2021
6.090
6.110
5.850
5.910
50,620
-0.05(-0.84%)
Jun 30, 2021
6.430
6.430
5.900
5.960
74,698
-0.22(-3.56%)
Jun 29, 2021
6.430
6.430
6.170
6.180
26,789
-0.22(-3.44%)
Jun 28, 2021
6.430
6.450
6.200
6.400
59,530
+0.07(+1.11%)
Jun 25, 2021
6.310
6.440
5.880
6.330
1,055,353
+0.03(+0.48%)
Jun 24, 2021
6.390
6.390
6.020
6.300
131,449
-0.14(-2.17%)
Jun 23, 2021
6.240
6.665
6.210
6.440
80,283
+0.16(+2.55%)
Jun 22, 2021
6.010
6.360
6.000
6.280
83,120
+0.27(+4.49%)
Jun 21, 2021
6.080
6.340
5.900
6.010
67,556
-0.07(-1.15%)
Jun 18, 2021
6.190
6.250
5.980
6.080
56,398
-0.07(-1.14%)
Jun 17, 2021
6.190
6.315
6.100
6.150
40,150
-0.12(-1.91%)
Jun 16, 2021
6.400
6.430
6.100
6.270
91,825
-0.06(-0.95%)
Jun 15, 2021
6.530
6.710
6.310
6.330
48,575
-0.27(-4.09%)
Jun 14, 2021
6.900
6.938
6.520
6.600
63,768
-0.31(-4.49%)
Jun 11, 2021
7.070
7.150
6.800
6.910
118,858
+0.14(+2.07%)
Jun 10, 2021
6.880
7.650
6.590
6.770
231,433
-0.04(-0.59%)
Jun 09, 2021
6.790
6.900
6.720
6.810
18,044
+0.07(+1.04%)
Jun 08, 2021
6.780
6.940
6.640
6.740
43,069
-0.08(-1.17%)
Jun 07, 2021
6.650
7.000
6.650
6.820
26,089
+0.15(+2.25%)
Jun 04, 2021
6.690
6.930
6.650
6.670
22,387
-0.05(-0.74%)
Jun 03, 2021
6.660
6.750
6.650
6.720
24,266
+0.03(+0.45%)
Jun 02, 2021
6.710
6.900
6.650
6.690
15,742
+0.02(+0.30%)
Jun 01, 2021
6.750
6.790
6.535
6.670
22,924
-0.09(-1.33%)
May 28, 2021
6.630
6.993
6.630
6.760
17,684
+0.08(+1.20%)
May 27, 2021
6.770
6.800
6.610
6.680
24,971
+0.10(+1.52%)
May 26, 2021
6.340
6.660
6.300
6.580
20,379
+0.28(+4.44%)
May 25, 2021
6.740
6.830
6.290
6.300
24,508
-0.39(-5.83%)
May 24, 2021
6.830
6.880
6.590
6.690
15,981
-0.19(-2.76%)
May 21, 2021
6.810
7.000
6.770
6.880
48,057
+0.09(+1.33%)
May 20, 2021
7.050
7.050
6.590
6.790
40,085
+0.06(+0.89%)
May 19, 2021
6.710
6.880
6.490
6.730
23,313
-0.05(-0.74%)
May 18, 2021
6.280
7.100
6.280
6.780
56,574
+0.48(+7.62%)
May 17, 2021
6.720
6.760
6.240
6.300
21,005
-0.44(-6.53%)
May 14, 2021
6.580
6.750
5.980
6.740
40,236
+0.57(+9.24%)
May 13, 2021
6.100
6.265
5.850
6.170
32,802
+0.10(+1.65%)
May 12, 2021
6.180
6.409
6.070
6.070
37,168
-0.02(-0.33%)
May 11, 2021
6.220
6.425
6.050
6.090
32,921
-0.39(-6.02%)
May 10, 2021
7.120
7.475
6.480
6.480
55,968
-0.61(-8.60%)
May 07, 2021
7.230
7.280
6.940
7.090
95,494
-0.14(-1.94%)
May 06, 2021
7.260
7.330
7.125
7.230
26,349
+0.02(+0.28%)
May 05, 2021
7.250
7.300
7.060
7.210
47,613
-0.13(-1.77%)
May 04, 2021
7.600
7.600
7.070
7.340
54,689
-0.32(-4.18%)
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.