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
Cyclo Therapeutics Inc
(NQ:
CYTH
)
1.290
+0.010 (+0.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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
1.450
1.480
1.351
1.460
32,633
-0.01(-0.68%)
Apr 29, 2024
1.320
1.470
1.283
1.470
56,427
+0.21(+16.67%)
Apr 26, 2024
1.330
1.350
1.260
1.260
28,155
-0.03(-2.33%)
Apr 25, 2024
1.280
1.310
1.270
1.290
16,858
-0.01(-0.77%)
Apr 24, 2024
1.230
1.310
1.220
1.300
21,097
+0.09(+7.44%)
Apr 23, 2024
1.240
1.280
1.200
1.210
33,351
-0.05(-3.97%)
Apr 22, 2024
1.200
1.320
1.170
1.260
84,156
+0.10(+8.62%)
Apr 19, 2024
1.170
1.250
1.100
1.160
57,463
-0.04(-3.33%)
Apr 18, 2024
1.180
1.248
1.170
1.200
29,661
-0.01(-0.83%)
Apr 17, 2024
1.180
1.260
1.150
1.210
40,526
-0.01(-0.82%)
Apr 16, 2024
1.210
1.270
1.110
1.220
66,891
-0.02(-1.61%)
Apr 15, 2024
1.270
1.280
1.210
1.240
21,914
-0.02(-1.59%)
Apr 12, 2024
1.320
1.320
1.260
1.260
51,132
-0.11(-8.03%)
Apr 11, 2024
1.370
1.410
1.340
1.370
27,879
-0.02(-1.44%)
Apr 10, 2024
1.450
1.450
1.360
1.390
17,822
-0.03(-2.11%)
Apr 09, 2024
1.410
1.420
1.352
1.420
28,276
+0.01(+0.71%)
Apr 08, 2024
1.360
1.410
1.300
1.410
35,725
+0.08(+6.02%)
Apr 05, 2024
1.370
1.371
1.290
1.330
53,893
-0.04(-2.92%)
Apr 04, 2024
1.370
1.430
1.190
1.370
139,726
+0.01(+0.74%)
Apr 03, 2024
1.400
1.440
1.320
1.360
97,294
-0.10(-6.85%)
Apr 02, 2024
1.330
1.790
1.260
1.460
1,087,454
+0.10(+7.35%)
Apr 01, 2024
1.380
1.390
1.290
1.360
83,168
-0.03(-2.16%)
Mar 28, 2024
1.380
1.420
1.380
1.390
30,479
-0.01(-0.71%)
Mar 27, 2024
1.390
1.420
1.370
1.400
36,520
+0.00(+0.00%)
Mar 26, 2024
1.390
1.440
1.370
1.400
34,259
-0.03(-2.10%)
Mar 25, 2024
1.460
1.480
1.390
1.430
60,220
-0.06(-4.03%)
Mar 22, 2024
1.500
1.530
1.438
1.490
26,320
+0.03(+2.05%)
Mar 21, 2024
1.420
1.494
1.420
1.460
43,271
+0.03(+2.10%)
Mar 20, 2024
1.520
1.569
1.410
1.430
113,893
-0.13(-8.33%)
Mar 19, 2024
1.690
1.690
1.560
1.560
44,479
-0.04(-2.50%)
Mar 18, 2024
1.550
1.710
1.400
1.600
235,998
-0.05(-3.03%)
Mar 15, 2024
1.550
1.789
1.550
1.650
210,502
+0.10(+6.45%)
Mar 14, 2024
1.570
1.710
1.420
1.550
393,065
-0.07(-4.32%)
Mar 13, 2024
1.670
1.740
1.600
1.620
1,510,085
+0.00(+0.00%)
Mar 12, 2024
1.610
1.700
1.610
1.620
35,230
+0.00(+0.00%)
Mar 11, 2024
1.630
1.690
1.550
1.620
29,788
-0.03(-1.82%)
Mar 08, 2024
1.670
1.670
1.580
1.650
31,439
+0.03(+1.85%)
Mar 07, 2024
1.680
1.700
1.600
1.620
32,249
-0.08(-4.71%)
Mar 06, 2024
1.740
1.740
1.608
1.700
32,641
-0.01(-0.58%)
Mar 05, 2024
1.650
1.737
1.641
1.710
30,108
+0.02(+1.18%)
Mar 04, 2024
1.590
1.700
1.570
1.690
52,088
+0.08(+4.97%)
Mar 01, 2024
1.620
1.650
1.600
1.610
16,683
+0.01(+0.63%)
Feb 29, 2024
1.610
1.690
1.600
1.600
34,510
-0.05(-3.03%)
Feb 28, 2024
1.600
1.692
1.600
1.650
21,134
+0.01(+0.61%)
Feb 27, 2024
1.710
1.740
1.630
1.640
38,381
-0.06(-3.53%)
Feb 26, 2024
1.690
1.760
1.650
1.700
19,038
-0.05(-2.86%)
Feb 23, 2024
1.700
1.780
1.650
1.750
17,512
+0.06(+3.55%)
Feb 22, 2024
1.660
1.720
1.650
1.690
32,328
+0.01(+0.60%)
Feb 21, 2024
1.750
1.790
1.660
1.680
36,366
-0.07(-4.00%)
Feb 20, 2024
1.750
1.920
1.750
1.750
113,688
-0.01(-0.57%)
Feb 16, 2024
1.620
1.794
1.590
1.760
37,778
+0.09(+5.39%)
Feb 15, 2024
1.710
1.800
1.650
1.670
23,840
-0.04(-2.34%)
Feb 14, 2024
1.530
1.725
1.530
1.710
55,115
+0.15(+9.62%)
Feb 13, 2024
1.700
1.710
1.550
1.560
26,489
-0.11(-6.59%)
Feb 12, 2024
1.650
1.730
1.640
1.670
33,071
-0.05(-2.91%)
Feb 09, 2024
1.800
1.800
1.700
1.720
30,374
-0.03(-1.71%)
Feb 08, 2024
1.760
1.790
1.720
1.750
30,001
-0.01(-0.85%)
Feb 07, 2024
1.780
1.791
1.750
1.765
8,235
-0.05(-2.80%)
Feb 06, 2024
1.770
1.830
1.720
1.816
29,031
+0.04(+2.01%)
Feb 05, 2024
1.880
1.900
1.770
1.780
24,539
-0.10(-5.32%)
Feb 02, 2024
1.840
1.890
1.810
1.880
28,231
-0.02(-1.05%)
Feb 01, 2024
1.900
1.910
1.820
1.900
27,466
+0.01(+0.53%)
Jan 31, 2024
1.770
1.910
1.770
1.890
72,422
+0.09(+5.00%)
Jan 30, 2024
1.780
1.840
1.720
1.800
54,773
+0.03(+1.69%)
Jan 29, 2024
1.820
1.849
1.660
1.770
472,858
+0.06(+3.51%)
Jan 26, 2024
1.830
2.115
1.600
1.710
316,533
-0.14(-7.57%)
Jan 25, 2024
1.840
1.990
1.774
1.850
122,976
+0.03(+1.65%)
Jan 24, 2024
1.670
1.887
1.670
1.820
171,390
+0.10(+5.81%)
Jan 23, 2024
1.660
1.740
1.660
1.720
44,350
+0.02(+1.18%)
Jan 22, 2024
1.590
1.750
1.590
1.700
50,912
+0.08(+4.94%)
Jan 19, 2024
1.630
1.650
1.560
1.620
18,388
-0.03(-1.82%)
Jan 18, 2024
1.650
1.680
1.540
1.650
66,157
-0.03(-1.79%)
Jan 17, 2024
1.740
1.740
1.600
1.680
33,511
+0.00(+0.00%)
Jan 16, 2024
1.780
1.780
1.670
1.680
78,024
-0.18(-9.68%)
Jan 12, 2024
1.420
1.880
1.420
1.860
491,461
+0.42(+29.17%)
Jan 11, 2024
1.500
1.500
1.410
1.440
33,562
+0.00(+0.00%)
Jan 10, 2024
1.490
1.540
1.420
1.440
59,965
-0.05(-3.36%)
Jan 09, 2024
1.510
1.570
1.490
1.490
35,907
-0.09(-5.70%)
Jan 08, 2024
1.520
1.650
1.520
1.580
67,273
+0.00(+0.00%)
Jan 05, 2024
1.561
1.660
1.561
1.580
53,406
-0.01(-0.63%)
Jan 04, 2024
1.670
1.690
1.580
1.590
75,284
-0.11(-6.47%)
Jan 03, 2024
1.600
1.710
1.564
1.700
75,689
+0.04(+2.41%)
Jan 02, 2024
1.480
1.690
1.471
1.660
113,693
+0.07(+4.40%)
Dec 29, 2023
1.540
1.600
1.479
1.590
82,845
+0.05(+3.25%)
Dec 28, 2023
1.540
1.570
1.320
1.540
338,008
-0.10(-6.10%)
Dec 27, 2023
1.660
1.770
1.640
1.640
574,642
-0.14(-7.87%)
Dec 26, 2023
1.950
1.950
1.683
1.780
40,781
-0.10(-5.32%)
Dec 22, 2023
1.810
1.930
1.760
1.880
89,332
+0.07(+3.87%)
Dec 21, 2023
1.710
1.820
1.640
1.810
120,659
+0.13(+7.74%)
Dec 20, 2023
1.650
1.890
1.506
1.680
502,256
+0.02(+1.51%)
Dec 19, 2023
1.350
1.676
1.320
1.655
186,890
+0.28(+19.93%)
Dec 18, 2023
1.480
1.488
1.300
1.380
246,095
+0.01(+0.73%)
Dec 15, 2023
1.150
1.500
1.120
1.370
139,786
+0.20(+17.09%)
Dec 14, 2023
1.160
1.220
1.160
1.170
48,938
-0.02(-1.68%)
Dec 13, 2023
1.160
1.230
1.160
1.190
37,123
+0.01(+0.85%)
Dec 12, 2023
1.230
1.320
1.140
1.180
75,776
-0.08(-6.72%)
Dec 11, 2023
1.260
1.320
1.110
1.265
38,554
-0.04(-2.69%)
Dec 08, 2023
1.350
1.350
1.250
1.300
20,578
-0.02(-1.52%)
Dec 07, 2023
1.310
1.489
1.290
1.320
38,195
+0.01(+0.76%)
Dec 06, 2023
1.350
1.510
1.300
1.310
61,706
-0.06(-4.38%)
Dec 05, 2023
1.490
1.490
1.370
1.370
25,039
-0.05(-3.52%)
Dec 04, 2023
1.510
1.550
1.400
1.420
38,181
-0.05(-3.40%)
Dec 01, 2023
1.540
1.540
1.392
1.470
23,451
+0.03(+2.08%)
Nov 30, 2023
1.390
1.440
1.350
1.440
34,311
+0.07(+5.11%)
Nov 29, 2023
1.398
1.398
1.345
1.370
16,129
+0.03(+2.24%)
Nov 28, 2023
1.300
1.360
1.290
1.340
10,497
-0.01(-0.74%)
Nov 27, 2023
1.260
1.550
1.260
1.350
45,162
+0.06(+4.65%)
Nov 24, 2023
1.160
1.350
1.142
1.290
26,318
+0.10(+8.40%)
Nov 22, 2023
1.210
1.300
1.131
1.190
102,467
-0.05(-4.03%)
Nov 21, 2023
1.350
1.350
1.230
1.240
48,336
-0.12(-8.82%)
Nov 20, 2023
1.410
1.410
1.310
1.360
47,282
-0.04(-2.86%)
Nov 17, 2023
1.420
1.430
1.350
1.400
29,511
+0.04(+2.94%)
Nov 16, 2023
1.370
1.450
1.360
1.360
29,073
-0.09(-6.21%)
Nov 15, 2023
1.310
1.490
1.310
1.450
35,083
-0.02(-1.36%)
Nov 14, 2023
1.440
1.525
1.430
1.470
24,909
+0.01(+0.68%)
Nov 13, 2023
1.300
1.540
1.300
1.460
79,877
+0.13(+9.77%)
Nov 10, 2023
1.360
1.512
1.330
1.330
69,758
-0.11(-7.64%)
Nov 09, 2023
1.740
1.755
1.354
1.440
151,578
-0.25(-14.79%)
Nov 08, 2023
1.400
1.860
1.320
1.690
528,619
+0.38(+29.01%)
Nov 07, 2023
1.220
1.420
1.100
1.310
183,087
+0.26(+24.76%)
Nov 06, 2023
0.9900
1.150
0.9792
1.050
179,877
+0.04(+3.96%)
Nov 03, 2023
0.9400
1.040
0.9400
1.010
31,491
+0.05(+5.22%)
Nov 02, 2023
1.010
1.020
0.9200
0.9599
59,866
-0.00(-0.47%)
Nov 01, 2023
0.9700
0.9999
0.9300
0.9644
31,438
-0.01(-1.08%)
Oct 31, 2023
1.010
1.010
0.9319
0.9749
15,223
-0.05(-4.42%)
Oct 30, 2023
0.9100
1.150
0.8924
1.020
34,925
+0.08(+8.63%)
Oct 27, 2023
0.9800
1.020
0.9140
0.9390
39,715
-0.07(-7.03%)
Oct 26, 2023
1.010
1.015
0.9800
1.010
12,587
+0.03(+3.06%)
Oct 25, 2023
1.010
1.030
0.9800
0.9800
9,116
-0.02(-1.51%)
Oct 24, 2023
0.9800
1.040
0.9800
0.9950
17,903
-0.02(-1.49%)
Oct 23, 2023
1.000
1.020
0.9500
1.010
43,367
+0.07(+7.33%)
Oct 20, 2023
1.010
1.019
0.9400
0.9410
28,649
+0.01(+1.18%)
Oct 19, 2023
1.060
1.080
0.9000
0.9300
103,934
-0.14(-13.08%)
Oct 18, 2023
1.100
1.140
1.008
1.070
27,902
-0.04(-3.60%)
Oct 17, 2023
1.040
1.150
1.040
1.110
44,233
+0.06(+5.71%)
Oct 16, 2023
1.080
1.100
1.050
1.050
30,524
-0.01(-0.94%)
Oct 13, 2023
1.110
1.110
1.030
1.060
26,272
-0.01(-0.93%)
Oct 12, 2023
1.050
1.100
1.000
1.070
30,200
+0.02(+1.90%)
Oct 11, 2023
1.090
1.125
1.000
1.050
58,293
-0.04(-4.11%)
Oct 10, 2023
1.070
1.137
1.070
1.095
16,264
+0.00(+0.45%)
Oct 09, 2023
1.170
1.200
1.081
1.090
30,581
-0.10(-8.39%)
Oct 06, 2023
1.100
1.198
1.100
1.190
25,692
+0.04(+3.48%)
Oct 05, 2023
1.160
1.180
1.080
1.150
27,620
-0.05(-4.17%)
Oct 04, 2023
1.230
1.230
1.160
1.200
51,306
-0.02(-1.58%)
Oct 03, 2023
1.330
1.330
1.210
1.219
45,112
-0.11(-8.32%)
Oct 02, 2023
1.360
1.400
1.271
1.330
64,245
-0.09(-6.34%)
Sep 29, 2023
1.350
1.430
1.350
1.420
24,264
+0.05(+3.65%)
Sep 28, 2023
1.460
1.460
1.360
1.370
38,465
-0.03(-2.14%)
Sep 27, 2023
1.600
1.600
1.380
1.400
144,109
-0.06(-4.11%)
Sep 26, 2023
1.420
1.470
1.380
1.460
34,381
+0.01(+0.69%)
Sep 25, 2023
1.520
1.470
1.430
1.450
42,103
-0.09(-5.84%)
Sep 22, 2023
1.510
1.679
1.420
1.540
42,674
+0.02(+1.32%)
Sep 21, 2023
1.550
1.609
1.420
1.520
90,666
-0.08(-5.00%)
Sep 20, 2023
1.630
1.690
1.600
1.600
18,799
-0.09(-5.33%)
Sep 19, 2023
1.730
1.790
1.610
1.690
30,640
-0.07(-3.98%)
Sep 18, 2023
1.750
1.773
1.702
1.760
29,745
+0.00(+0.00%)
Sep 15, 2023
1.820
1.843
1.707
1.760
10,499
-0.03(-1.68%)
Sep 14, 2023
1.850
1.890
1.661
1.790
60,248
-0.09(-4.79%)
Sep 13, 2023
1.750
1.940
1.740
1.880
119,744
+0.13(+7.43%)
Sep 12, 2023
1.560
1.760
1.560
1.750
58,648
+0.14(+8.70%)
Sep 11, 2023
1.650
1.650
1.550
1.610
13,279
+0.00(+0.00%)
Sep 08, 2023
1.560
1.640
1.550
1.610
22,130
+0.02(+0.94%)
Sep 07, 2023
1.600
1.690
1.499
1.595
23,399
-0.03(-2.15%)
Sep 06, 2023
1.700
1.700
1.570
1.630
19,583
-0.04(-2.40%)
Sep 05, 2023
1.620
1.710
1.525
1.670
37,897
+0.04(+2.45%)
Sep 01, 2023
1.690
1.730
1.520
1.630
41,929
-0.04(-2.10%)
Aug 31, 2023
1.530
1.690
1.530
1.665
69,397
+0.14(+8.82%)
Aug 30, 2023
1.443
1.605
1.440
1.530
29,186
+0.04(+2.68%)
Aug 29, 2023
1.455
1.550
1.410
1.490
48,834
+0.00(+0.00%)
Aug 28, 2023
1.330
1.600
1.310
1.490
26,064
+0.07(+4.93%)
Aug 25, 2023
1.340
1.450
1.340
1.420
18,081
+0.05(+3.65%)
Aug 24, 2023
1.330
1.520
1.312
1.370
60,764
+0.07(+5.38%)
Aug 23, 2023
1.280
1.305
1.270
1.300
20,275
+0.01(+0.78%)
Aug 22, 2023
1.320
1.365
1.260
1.290
20,340
-0.01(-0.77%)
Aug 21, 2023
1.330
1.370
1.250
1.300
39,555
-0.06(-4.41%)
Aug 18, 2023
1.280
1.360
1.250
1.360
32,025
+0.10(+7.94%)
Aug 17, 2023
1.360
1.390
1.223
1.260
35,657
-0.04(-3.08%)
Aug 16, 2023
1.270
1.330
1.270
1.300
25,057
-0.04(-2.99%)
Aug 15, 2023
1.400
1.420
1.260
1.340
60,540
-0.12(-8.22%)
Aug 14, 2023
1.500
1.540
1.450
1.460
34,094
-0.06(-3.95%)
Aug 11, 2023
1.430
1.620
1.420
1.520
41,599
+0.07(+4.83%)
Aug 10, 2023
1.440
1.550
1.380
1.450
52,539
-0.03(-2.03%)
Aug 09, 2023
1.640
1.671
1.480
1.480
55,034
-0.20(-11.90%)
Aug 08, 2023
1.740
1.740
1.550
1.680
52,394
-0.09(-5.08%)
Aug 07, 2023
1.900
1.930
1.670
1.770
100,179
-0.07(-3.80%)
Aug 04, 2023
1.860
2.124
1.760
1.840
182,533
-0.04(-2.13%)
Aug 03, 2023
1.600
2.030
1.550
1.880
449,835
+0.39(+26.17%)
Aug 02, 2023
1.410
1.490
1.350
1.490
53,935
+0.04(+2.76%)
Aug 01, 2023
1.530
1.600
1.450
1.450
30,007
-0.10(-6.45%)
Jul 31, 2023
1.600
1.650
1.506
1.550
67,947
-0.05(-3.13%)
Jul 28, 2023
1.460
1.600
1.440
1.600
38,129
+0.12(+8.11%)
Jul 27, 2023
1.480
1.490
1.430
1.480
22,452
+0.02(+1.37%)
Jul 26, 2023
1.460
1.486
1.371
1.460
45,426
-0.04(-2.67%)
Jul 25, 2023
1.360
1.530
1.340
1.500
68,073
+0.12(+8.69%)
Jul 24, 2023
1.530
1.530
1.328
1.380
76,337
-0.12(-7.99%)
Jul 21, 2023
1.500
1.570
1.500
1.500
22,832
+0.03(+2.04%)
Jul 20, 2023
1.490
1.530
1.460
1.470
26,788
-0.03(-2.00%)
Jul 19, 2023
1.560
1.600
1.460
1.500
34,142
-0.08(-5.06%)
Jul 18, 2023
1.530
1.609
1.470
1.580
45,418
+0.05(+3.19%)
Jul 17, 2023
1.460
1.574
1.410
1.531
29,838
+0.07(+4.87%)
Jul 14, 2023
1.540
1.580
1.420
1.460
77,166
-0.11(-7.30%)
Jul 13, 2023
1.520
1.590
1.510
1.575
24,317
+0.03(+2.27%)
Jul 12, 2023
1.760
1.775
1.480
1.540
76,322
-0.18(-10.47%)
Jul 11, 2023
1.670
1.750
1.670
1.720
32,669
+0.10(+6.17%)
Jul 10, 2023
1.430
1.710
1.430
1.620
65,684
+0.15(+10.20%)
Jul 07, 2023
1.480
1.530
1.400
1.470
48,119
-0.03(-2.23%)
Jul 06, 2023
1.500
1.530
1.470
1.504
16,919
-0.01(-0.43%)
Jul 05, 2023
1.620
1.690
1.470
1.510
38,751
-0.12(-7.36%)
Jul 03, 2023
1.570
1.630
1.560
1.630
13,028
+0.04(+2.52%)
Jun 30, 2023
1.690
1.690
1.520
1.590
36,829
+0.02(+1.27%)
Jun 29, 2023
1.770
1.940
1.440
1.570
230,455
-0.17(-9.77%)
Jun 28, 2023
1.620
1.830
1.620
1.740
66,922
+0.13(+8.07%)
Jun 27, 2023
1.680
1.710
1.600
1.610
42,416
-0.10(-5.85%)
Jun 26, 2023
1.780
1.790
1.580
1.710
101,302
-0.11(-6.04%)
Jun 23, 2023
2.100
2.130
1.800
1.820
114,890
-0.27(-12.92%)
Jun 22, 2023
2.100
2.180
2.050
2.090
40,681
+0.02(+0.97%)
Jun 21, 2023
2.150
2.180
2.060
2.070
73,118
-0.05(-2.36%)
Jun 20, 2023
2.320
2.384
2.090
2.120
151,187
-0.14(-6.19%)
Jun 16, 2023
2.080
2.360
2.080
2.260
142,477
+0.17(+8.13%)
Jun 15, 2023
2.000
2.230
1.970
2.090
85,534
+0.87(+71.40%)
May 08, 2023
1.340
1.340
1.120
1.219
131,690
-0.08(-5.91%)
May 05, 2023
1.380
1.380
1.250
1.296
69,089
-0.04(-3.28%)
May 04, 2023
1.280
1.380
1.060
1.340
321,005
+0.04(+3.08%)
May 03, 2023
1.400
1.450
1.215
1.300
145,882
-0.08(-5.80%)
May 02, 2023
1.230
1.460
1.190
1.380
478,354
+0.19(+15.97%)
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.