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
Inhibikase Therapeutics Inc
(NQ:
IKT
)
1.690
+0.030 (+1.81%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 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, 2024
1.540
1.595
1.430
1.470
57,409
-0.12(-7.55%)
Apr 29, 2024
1.650
1.780
1.590
1.590
40,442
-0.12(-7.02%)
Apr 26, 2024
1.670
1.820
1.670
1.710
98,983
-0.19(-10.00%)
Apr 25, 2024
1.820
1.900
1.712
1.900
21,668
+0.03(+1.60%)
Apr 24, 2024
1.630
1.870
1.543
1.870
62,108
+0.29(+18.35%)
Apr 23, 2024
1.440
1.610
1.420
1.580
79,090
+0.21(+15.33%)
Apr 22, 2024
1.960
1.960
1.290
1.370
369,101
-0.67(-32.84%)
Apr 19, 2024
2.120
2.130
2.020
2.040
52,727
-0.06(-2.86%)
Apr 18, 2024
2.100
2.150
2.043
2.100
27,638
-0.03(-1.41%)
Apr 17, 2024
2.200
2.200
2.110
2.130
37,008
+0.00(+0.19%)
Apr 16, 2024
2.298
2.300
2.126
2.126
12,950
-0.07(-3.14%)
Apr 15, 2024
2.190
2.250
2.145
2.195
27,860
+0.00(+0.23%)
Apr 12, 2024
2.180
2.230
2.150
2.190
31,387
-0.06(-2.67%)
Apr 11, 2024
2.150
2.250
2.150
2.250
24,626
+0.10(+4.65%)
Apr 10, 2024
2.090
2.200
2.090
2.150
28,755
+0.02(+0.94%)
Apr 09, 2024
2.180
2.200
2.050
2.130
24,120
-0.08(-3.62%)
Apr 08, 2024
2.170
2.290
2.150
2.210
34,846
+0.01(+0.45%)
Apr 05, 2024
2.180
2.270
2.150
2.200
42,011
+0.00(+0.00%)
Apr 04, 2024
2.200
2.270
2.150
2.200
50,804
+0.05(+2.33%)
Apr 03, 2024
2.130
2.280
2.090
2.150
26,545
+0.00(+0.00%)
Apr 02, 2024
2.150
2.290
2.120
2.150
46,468
-0.01(-0.46%)
Apr 01, 2024
2.200
2.280
2.010
2.160
67,763
+0.00(+0.00%)
Mar 28, 2024
2.180
2.445
2.080
2.160
97,891
-0.14(-6.09%)
Mar 27, 2024
2.260
2.318
2.250
2.300
14,674
+0.01(+0.44%)
Mar 26, 2024
2.210
2.390
2.210
2.290
41,020
+0.08(+3.62%)
Mar 25, 2024
2.330
2.350
2.200
2.210
30,276
-0.02(-0.90%)
Mar 22, 2024
2.200
2.250
2.140
2.230
18,974
+0.02(+0.90%)
Mar 21, 2024
2.200
2.300
1.920
2.210
54,066
+0.16(+7.80%)
Mar 20, 2024
1.970
2.100
1.913
2.050
72,388
+0.12(+6.22%)
Mar 19, 2024
1.990
2.020
1.810
1.930
80,390
-0.08(-3.98%)
Mar 18, 2024
2.170
2.170
1.960
2.010
91,863
-0.10(-4.74%)
Mar 15, 2024
2.120
2.209
2.050
2.110
37,000
-0.02(-0.94%)
Mar 14, 2024
2.170
2.300
2.110
2.130
47,691
-0.10(-4.48%)
Mar 13, 2024
2.210
2.350
2.210
2.230
29,335
-0.04(-1.76%)
Mar 12, 2024
2.370
2.420
2.110
2.270
47,513
-0.16(-6.58%)
Mar 11, 2024
2.460
2.460
2.290
2.430
37,266
-0.04(-1.62%)
Mar 08, 2024
2.490
2.490
2.380
2.470
34,179
+0.05(+2.07%)
Mar 07, 2024
2.420
2.490
2.290
2.420
44,403
+0.01(+0.41%)
Mar 06, 2024
2.390
2.410
2.230
2.410
55,199
+0.03(+1.26%)
Mar 05, 2024
2.270
2.440
2.190
2.380
73,944
+0.13(+5.78%)
Mar 04, 2024
2.170
2.250
2.090
2.250
50,020
+0.10(+4.65%)
Mar 01, 2024
2.180
2.220
2.070
2.150
79,396
-0.01(-0.46%)
Feb 29, 2024
2.320
2.350
2.140
2.160
62,915
-0.06(-2.70%)
Feb 28, 2024
2.290
2.306
2.110
2.220
67,764
-0.04(-1.77%)
Feb 27, 2024
2.180
2.350
2.141
2.260
52,241
+0.04(+1.80%)
Feb 26, 2024
2.160
2.220
2.030
2.220
72,819
+0.08(+3.74%)
Feb 23, 2024
2.180
2.230
2.035
2.140
58,596
-0.04(-1.83%)
Feb 22, 2024
2.400
2.400
2.020
2.180
138,447
-0.04(-1.80%)
Feb 21, 2024
2.220
2.375
2.120
2.220
52,448
-0.06(-2.63%)
Feb 20, 2024
2.360
2.410
2.180
2.280
54,269
-0.08(-3.39%)
Feb 16, 2024
2.450
2.450
2.120
2.360
136,047
-0.01(-0.42%)
Feb 15, 2024
2.450
2.600
2.370
2.370
157,134
-0.17(-6.69%)
Feb 14, 2024
2.580
2.600
2.400
2.540
160,631
+0.07(+2.83%)
Feb 13, 2024
2.550
2.600
2.420
2.470
176,373
-0.09(-3.52%)
Feb 12, 2024
2.690
2.758
2.536
2.560
105,633
-0.12(-4.48%)
Feb 09, 2024
2.790
2.810
2.600
2.680
174,815
-0.07(-2.55%)
Feb 08, 2024
2.790
2.980
2.750
2.750
393,822
+0.03(+1.10%)
Feb 07, 2024
2.710
2.855
2.550
2.720
1,080,384
-0.26(-8.72%)
Feb 06, 2024
2.700
3.350
2.700
2.980
410,069
+0.43(+16.86%)
Feb 05, 2024
2.520
2.620
2.430
2.550
40,249
+0.00(+0.00%)
Feb 02, 2024
2.610
2.700
2.270
2.550
191,337
-0.16(-5.90%)
Feb 01, 2024
3.040
3.070
2.600
2.710
139,013
-0.31(-10.13%)
Jan 31, 2024
3.160
3.287
2.950
3.015
132,599
-0.13(-4.27%)
Jan 30, 2024
3.060
3.239
2.910
3.150
182,700
-0.06(-1.87%)
Jan 29, 2024
2.990
3.320
2.990
3.210
288,481
+0.25(+8.45%)
Jan 26, 2024
2.750
3.480
2.670
2.960
755,178
+0.50(+20.33%)
Jan 25, 2024
3.310
3.820
2.265
2.460
1,065,842
-0.50(-16.89%)
Jan 24, 2024
2.260
3.060
2.240
2.960
563,029
+0.81(+37.67%)
Jan 23, 2024
1.780
2.183
1.720
2.150
235,984
+0.41(+23.56%)
Jan 22, 2024
1.720
1.770
1.650
1.740
79,482
+0.02(+1.19%)
Jan 19, 2024
1.725
1.728
1.620
1.720
64,845
-0.02(-1.18%)
Jan 18, 2024
1.630
1.760
1.611
1.740
76,633
+0.09(+5.45%)
Jan 17, 2024
1.690
1.690
1.600
1.650
63,467
-0.11(-6.25%)
Jan 16, 2024
1.620
1.770
1.581
1.760
158,124
+0.17(+10.69%)
Jan 12, 2024
1.400
1.630
1.383
1.590
127,143
+0.21(+15.22%)
Jan 11, 2024
1.400
1.490
1.310
1.380
65,819
-0.02(-1.43%)
Jan 10, 2024
1.330
1.440
1.330
1.400
51,153
+0.01(+0.72%)
Jan 09, 2024
1.390
1.390
1.320
1.390
28,308
-0.01(-0.69%)
Jan 08, 2024
1.360
1.420
1.340
1.400
15,816
+0.06(+4.45%)
Jan 05, 2024
1.350
1.360
1.330
1.340
15,407
+0.00(+0.00%)
Jan 04, 2024
1.370
1.370
1.320
1.340
16,274
+0.02(+1.52%)
Jan 03, 2024
1.380
1.404
1.260
1.320
51,293
-0.01(-0.89%)
Jan 02, 2024
1.330
1.450
1.298
1.332
158,773
+0.06(+4.87%)
Dec 29, 2023
1.220
1.270
1.220
1.270
309,750
+0.05(+4.10%)
Dec 28, 2023
1.200
1.280
1.161
1.220
40,913
+0.06(+5.17%)
Dec 27, 2023
1.190
1.226
1.140
1.160
46,321
-0.07(-5.69%)
Dec 26, 2023
1.250
1.360
1.200
1.230
73,614
-0.11(-8.21%)
Dec 22, 2023
1.300
1.370
1.208
1.340
80,691
+0.08(+6.35%)
Dec 21, 2023
1.280
1.300
1.210
1.260
25,659
-0.01(-0.79%)
Dec 20, 2023
1.390
1.390
1.220
1.270
105,739
-0.11(-7.97%)
Dec 19, 2023
1.420
1.430
1.300
1.380
71,395
+0.02(+1.47%)
Dec 18, 2023
1.250
1.370
1.250
1.360
69,838
+0.08(+6.25%)
Dec 15, 2023
1.350
1.360
1.170
1.280
82,030
-0.03(-2.29%)
Dec 14, 2023
1.220
1.370
1.192
1.310
77,603
+0.05(+3.97%)
Dec 13, 2023
1.310
1.310
1.150
1.260
55,593
+0.06(+5.00%)
Dec 12, 2023
1.310
1.310
1.180
1.200
47,758
-0.04(-3.23%)
Dec 11, 2023
1.280
1.450
1.200
1.240
152,041
+0.00(+0.00%)
Dec 08, 2023
1.200
1.240
1.150
1.240
72,009
+0.08(+6.90%)
Dec 07, 2023
1.230
1.240
1.130
1.160
63,082
-0.03(-2.52%)
Dec 06, 2023
1.100
1.240
1.030
1.190
180,357
+0.16(+14.98%)
Dec 05, 2023
0.9200
1.240
0.9100
1.035
419,183
+0.07(+7.25%)
Dec 04, 2023
0.8800
1.020
0.8500
0.9650
1,565,489
+0.04(+4.41%)
Dec 01, 2023
0.9000
0.9500
0.8700
0.9242
30,138
-0.01(-1.42%)
Nov 30, 2023
0.9150
0.9380
0.8500
0.9375
17,289
+0.02(+2.26%)
Nov 29, 2023
0.9049
0.9380
0.8530
0.9168
37,403
+0.02(+1.87%)
Nov 28, 2023
0.8700
0.9399
0.8700
0.9000
13,040
+0.01(+1.12%)
Nov 27, 2023
0.9100
0.9500
0.8800
0.8900
254,906
+0.02(+2.30%)
Nov 24, 2023
0.9100
0.9100
0.8700
0.8700
1,602
-0.05(-5.43%)
Nov 22, 2023
0.9200
0.9700
0.8900
0.9200
8,376
-0.02(-2.13%)
Nov 21, 2023
0.9200
0.9749
0.7981
0.9400
103,772
+0.08(+9.24%)
Nov 20, 2023
0.8600
0.9398
0.8500
0.8605
58,239
-0.02(-2.22%)
Nov 17, 2023
0.9200
0.9500
0.8500
0.8800
114,247
-0.07(-7.37%)
Nov 16, 2023
0.9500
0.9500
0.8835
0.9500
26,371
+0.01(+1.06%)
Nov 15, 2023
0.8900
0.9800
0.8500
0.9400
41,317
-0.04(-4.08%)
Nov 14, 2023
1.000
1.000
0.9200
0.9800
31,230
+0.04(+4.54%)
Nov 13, 2023
1.000
1.010
0.8300
0.9374
32,255
-0.06(-6.26%)
Nov 10, 2023
1.060
1.060
0.9750
1.000
10,772
+0.00(+0.00%)
Nov 09, 2023
1.110
1.120
1.000
1.000
49,402
-0.07(-6.54%)
Nov 08, 2023
1.100
1.100
1.060
1.070
4,754
-0.01(-0.93%)
Nov 07, 2023
1.060
1.120
0.9738
1.080
35,820
+0.05(+4.85%)
Nov 06, 2023
1.070
1.070
1.000
1.030
12,507
+0.00(+0.00%)
Nov 03, 2023
1.060
1.120
1.002
1.030
101,027
-0.05(-4.63%)
Nov 02, 2023
0.9400
1.100
0.8320
1.080
189,492
+0.23(+27.06%)
Nov 01, 2023
0.8799
0.9470
0.8300
0.8500
59,097
-0.04(-4.03%)
Oct 31, 2023
0.8697
0.8857
0.8306
0.8857
14,483
+0.02(+1.84%)
Oct 30, 2023
0.8401
0.8990
0.8200
0.8697
45,423
+0.04(+4.48%)
Oct 27, 2023
0.8344
0.8706
0.8110
0.8324
13,191
-0.01(-0.90%)
Oct 26, 2023
0.8600
0.8995
0.8200
0.8400
24,898
+0.02(+2.29%)
Oct 25, 2023
0.9020
0.9300
0.8177
0.8212
56,533
-0.04(-4.51%)
Oct 24, 2023
0.8538
0.9195
0.8497
0.8600
58,530
+0.01(+0.70%)
Oct 23, 2023
0.9400
0.9924
0.8540
0.8540
30,636
-0.07(-7.16%)
Oct 20, 2023
0.9211
0.9211
0.8892
0.9199
19,161
-0.01(-1.09%)
Oct 19, 2023
0.9886
1.020
0.9152
0.9300
99,144
-0.10(-9.71%)
Oct 18, 2023
1.030
1.033
0.9601
1.030
29,769
+0.00(+0.00%)
Oct 17, 2023
1.050
1.080
0.9522
1.030
101,508
+0.03(+3.32%)
Oct 16, 2023
1.000
1.060
0.8597
0.9969
211,571
+0.06(+5.92%)
Oct 13, 2023
0.8999
0.9649
0.8529
0.9412
122,973
+0.02(+2.10%)
Oct 12, 2023
0.8600
0.9218
0.8319
0.9218
102,065
+0.06(+7.19%)
Oct 11, 2023
0.8323
0.9200
0.8216
0.8600
154,320
+0.00(+0.23%)
Oct 10, 2023
0.8200
0.8670
0.7900
0.8580
110,080
+0.05(+5.93%)
Oct 09, 2023
0.9008
0.9008
0.8100
0.8100
201,347
-0.07(-8.23%)
Oct 06, 2023
0.8700
0.9200
0.8091
0.8826
528,364
-0.02(-1.93%)
Oct 05, 2023
0.9803
0.9833
0.8863
0.9000
499,855
-0.13(-12.62%)
Oct 04, 2023
1.470
1.530
0.8380
1.030
10,172,850
-0.37(-26.43%)
Oct 03, 2023
1.365
1.470
1.290
1.400
65,554
+0.02(+1.45%)
Oct 02, 2023
1.370
1.390
1.360
1.380
4,827
-0.01(-0.72%)
Sep 29, 2023
1.450
1.485
1.360
1.390
34,349
-0.05(-3.47%)
Sep 28, 2023
1.370
1.500
1.370
1.440
23,261
+0.05(+3.60%)
Sep 27, 2023
1.400
1.410
1.345
1.390
19,040
+0.01(+0.72%)
Sep 26, 2023
1.260
1.490
1.260
1.380
51,975
+0.11(+8.66%)
Sep 25, 2023
1.260
1.330
1.297
1.270
15,417
+0.02(+1.60%)
Sep 22, 2023
1.250
1.360
1.240
1.250
38,381
+0.00(+0.00%)
Sep 21, 2023
1.150
1.340
1.130
1.250
64,452
+0.06(+5.04%)
Sep 20, 2023
1.070
1.338
1.010
1.190
267,104
+0.18(+17.82%)
Sep 19, 2023
1.500
1.520
0.9505
1.010
643,494
-0.51(-33.55%)
Sep 18, 2023
1.610
1.610
1.500
1.520
20,287
-0.12(-7.32%)
Sep 15, 2023
1.790
1.790
1.500
1.640
55,436
-0.04(-2.38%)
Sep 14, 2023
1.780
1.810
1.680
1.680
31,882
-0.10(-5.62%)
Sep 13, 2023
1.950
1.950
1.770
1.780
31,157
-0.18(-9.18%)
Sep 12, 2023
2.060
2.140
1.910
1.960
46,350
-0.14(-6.67%)
Sep 11, 2023
2.300
2.340
2.000
2.100
90,083
+0.08(+3.96%)
Sep 08, 2023
2.080
2.171
2.020
2.020
6,447
-0.03(-1.46%)
Sep 07, 2023
2.270
2.271
2.050
2.050
53,482
-0.29(-12.39%)
Sep 06, 2023
2.330
2.590
2.230
2.340
24,591
+0.04(+1.74%)
Sep 05, 2023
1.980
2.300
1.980
2.300
34,083
+0.33(+16.75%)
Sep 01, 2023
2.100
2.110
1.960
1.970
12,982
-0.04(-1.99%)
Aug 31, 2023
2.070
2.070
2.010
2.010
8,996
-0.07(-3.13%)
Aug 30, 2023
2.010
2.075
2.000
2.075
4,792
+0.09(+4.27%)
Aug 29, 2023
2.000
2.160
1.970
1.990
16,727
-0.04(-1.97%)
Aug 28, 2023
2.070
2.165
2.000
2.030
26,047
-0.08(-3.79%)
Aug 25, 2023
2.110
2.150
2.000
2.110
46,548
-0.01(-0.47%)
Aug 24, 2023
2.210
2.220
2.000
2.120
83,394
-0.09(-4.25%)
Aug 23, 2023
2.070
2.215
2.020
2.214
49,640
+0.17(+8.54%)
Aug 22, 2023
2.226
2.420
2.025
2.040
76,714
-0.23(-10.33%)
Aug 21, 2023
2.280
2.380
2.180
2.275
27,757
+0.10(+4.84%)
Aug 18, 2023
2.310
2.545
2.070
2.170
102,677
-0.14(-6.06%)
Aug 17, 2023
2.280
2.611
2.110
2.310
105,699
+0.06(+2.62%)
Aug 16, 2023
2.450
2.450
2.210
2.251
13,245
-0.09(-3.80%)
Aug 15, 2023
2.450
2.530
2.340
2.340
22,602
-0.15(-6.02%)
Aug 14, 2023
2.480
2.540
2.410
2.490
2,266
+0.03(+1.22%)
Aug 11, 2023
2.510
2.609
2.410
2.460
6,068
-0.04(-1.60%)
Aug 10, 2023
2.455
2.560
2.455
2.500
6,131
+0.07(+2.88%)
Aug 09, 2023
2.400
2.440
2.400
2.430
2,657
+0.03(+1.25%)
Aug 08, 2023
2.380
2.490
2.300
2.400
12,102
+0.01(+0.42%)
Aug 07, 2023
2.500
2.550
2.300
2.390
19,899
-0.10(-4.02%)
Aug 04, 2023
2.570
2.636
2.490
2.490
33,165
-0.04(-1.58%)
Aug 03, 2023
2.560
2.575
2.530
2.530
2,704
+0.00(+0.00%)
Aug 02, 2023
2.525
2.663
2.500
2.530
9,188
+0.00(+0.00%)
Aug 01, 2023
2.600
2.700
2.480
2.530
51,205
+0.01(+0.40%)
Jul 31, 2023
2.490
2.700
2.490
2.520
26,739
+0.09(+3.70%)
Jul 28, 2023
2.520
2.600
2.400
2.430
14,119
-0.06(-2.41%)
Jul 27, 2023
2.649
2.719
2.400
2.490
15,380
-0.04(-1.58%)
Jul 26, 2023
2.670
2.670
2.420
2.530
17,462
-0.03(-1.17%)
Jul 25, 2023
2.660
2.660
2.530
2.560
18,813
-0.04(-1.54%)
Jul 24, 2023
2.680
2.805
2.490
2.600
42,509
-0.13(-4.76%)
Jul 21, 2023
2.760
2.870
2.650
2.730
27,224
-0.09(-3.19%)
Jul 20, 2023
2.800
3.210
2.620
2.820
148,635
+0.14(+5.22%)
Jul 19, 2023
2.670
2.740
2.620
2.680
16,750
+0.02(+0.75%)
Jul 18, 2023
2.720
2.800
2.600
2.660
33,861
-0.02(-0.75%)
Jul 17, 2023
2.800
2.820
2.630
2.680
19,148
-0.14(-4.96%)
Jul 14, 2023
2.900
2.940
2.790
2.820
16,075
-0.14(-4.73%)
Jul 13, 2023
2.880
2.985
2.880
2.960
11,903
+0.03(+1.19%)
Jul 12, 2023
2.990
3.050
2.820
2.925
21,417
-0.01(-0.50%)
Jul 11, 2023
2.800
3.140
2.800
2.940
44,422
-0.01(-0.34%)
Jul 10, 2023
2.970
3.040
2.800
2.950
26,614
+0.00(+0.00%)
Jul 07, 2023
2.870
3.020
2.800
2.950
49,068
+0.16(+5.73%)
Jul 06, 2023
3.000
3.030
2.700
2.790
52,878
-0.20(-6.69%)
Jul 05, 2023
3.300
3.530
2.820
2.990
102,131
-0.57(-16.01%)
Jul 03, 2023
3.320
3.690
3.320
3.560
40,867
-0.05(-1.39%)
Jun 30, 2023
3.360
3.800
3.080
3.610
118,038
-0.05(-1.37%)
Jun 29, 2023
3.690
3.900
3.363
3.660
120,233
-0.06(-1.63%)
Jun 28, 2023
3.900
4.181
3.706
3.721
7,854
-0.46(-11.02%)
Jun 27, 2023
4.080
4.181
3.601
4.181
7,162
+0.10(+2.49%)
Jun 26, 2023
3.900
4.128
3.900
4.080
12,780
+0.04(+0.97%)
Jun 23, 2023
3.936
4.061
3.780
4.041
9,205
+0.11(+2.67%)
Jun 22, 2023
3.720
3.941
3.720
3.936
8,554
+0.35(+9.64%)
Jun 21, 2023
3.899
3.899
3.496
3.590
7,209
-0.07(-1.92%)
Jun 20, 2023
3.840
3.960
3.660
3.660
10,601
-0.01(-0.16%)
Jun 16, 2023
3.720
3.960
3.666
3.666
16,751
-0.11(-3.02%)
Jun 15, 2023
3.840
3.900
3.690
3.780
8,895
+0.03(+0.77%)
Jun 14, 2023
3.961
4.020
3.751
3.751
8,404
-0.19(-4.80%)
Jun 13, 2023
4.080
4.252
3.892
3.940
5,288
-0.18(-4.40%)
Jun 12, 2023
4.222
4.260
3.841
4.121
7,198
+0.02(+0.37%)
Jun 09, 2023
4.140
4.200
4.051
4.106
4,069
-0.05(-1.26%)
Jun 08, 2023
4.021
4.159
3.961
4.159
4,650
-0.04(-0.99%)
Jun 07, 2023
4.140
4.272
4.080
4.200
4,136
+0.02(+0.50%)
Jun 06, 2023
4.200
4.350
3.572
4.179
13,379
-0.14(-3.28%)
Jun 05, 2023
4.200
4.350
4.200
4.321
4,741
+0.05(+1.27%)
Jun 02, 2023
4.321
4.351
4.124
4.267
16,674
+0.03(+0.77%)
Jun 01, 2023
4.004
4.320
3.991
4.234
24,476
+0.11(+2.57%)
May 31, 2023
3.720
4.200
3.599
4.128
20,757
+0.35(+9.21%)
May 30, 2023
3.900
3.900
3.720
3.780
4,332
+0.08(+2.27%)
May 26, 2023
3.601
3.720
3.601
3.696
6,244
+0.05(+1.38%)
May 25, 2023
3.896
3.896
3.600
3.646
8,006
-0.19(-5.06%)
May 24, 2023
3.661
3.899
3.606
3.840
9,774
+0.06(+1.59%)
May 23, 2023
3.960
3.960
3.780
3.780
8,454
-0.17(-4.40%)
May 22, 2023
3.960
3.969
3.781
3.954
3,584
+0.11(+2.97%)
May 19, 2023
3.770
4.007
3.730
3.840
9,502
+0.08(+2.17%)
May 18, 2023
3.840
4.047
3.727
3.758
13,138
-0.20(-5.09%)
May 17, 2023
3.840
4.020
3.600
3.960
4,442
+0.05(+1.35%)
May 16, 2023
3.880
4.020
3.712
3.907
18,696
-0.05(-1.33%)
May 15, 2023
3.776
4.079
3.601
3.960
20,241
+0.28(+7.72%)
May 12, 2023
3.560
3.720
3.560
3.676
6,638
-0.04(-1.05%)
May 11, 2023
3.660
3.720
3.440
3.715
14,465
+0.06(+1.56%)
May 10, 2023
3.660
3.740
3.599
3.658
3,211
-0.01(-0.34%)
May 09, 2023
3.668
3.840
3.599
3.671
7,501
-0.11(-2.89%)
May 08, 2023
3.780
3.841
3.600
3.780
18,907
-0.10(-2.69%)
May 05, 2023
3.597
3.930
3.257
3.884
63,081
+0.49(+14.32%)
May 04, 2023
3.210
3.515
3.210
3.398
11,879
+0.21(+6.63%)
May 03, 2023
3.236
3.377
3.180
3.187
12,649
-0.08(-2.39%)
May 02, 2023
3.445
3.445
3.214
3.265
11,392
-0.04(-1.09%)
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.