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
Nrx Pharmaceuticals Inc
(NQ:
NRXP
)
3.920
-0.030 (-0.76%)
Streaming Delayed Price
Updated: 2:01 PM EDT, May 28, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2022
1.570
1.610
1.515
1.560
348,202
+0.01(+0.65%)
Apr 28, 2022
1.700
1.702
1.490
1.550
596,373
-0.13(-7.74%)
Apr 27, 2022
1.660
1.710
1.610
1.680
439,385
-0.01(-0.59%)
Apr 26, 2022
1.740
1.810
1.650
1.690
269,709
-0.13(-7.14%)
Apr 25, 2022
1.610
1.850
1.590
1.820
571,740
+0.12(+7.06%)
Apr 22, 2022
1.800
1.830
1.610
1.700
611,762
-0.15(-8.11%)
Apr 21, 2022
2.150
2.180
1.850
1.850
977,585
-0.28(-13.15%)
Apr 20, 2022
2.170
2.200
2.120
2.130
361,172
-0.07(-3.18%)
Apr 19, 2022
2.140
2.240
2.100
2.200
284,381
+0.05(+2.33%)
Apr 18, 2022
2.360
2.360
2.150
2.150
255,111
-0.27(-11.16%)
Apr 14, 2022
2.300
2.450
2.250
2.420
260,318
+0.12(+5.22%)
Apr 13, 2022
2.200
2.310
2.160
2.300
235,392
+0.10(+4.55%)
Apr 12, 2022
2.180
2.275
2.130
2.200
331,729
+0.02(+0.92%)
Apr 11, 2022
2.150
2.300
2.080
2.180
675,961
+0.02(+0.93%)
Apr 08, 2022
2.250
2.280
2.110
2.160
869,626
-0.12(-5.47%)
Apr 07, 2022
2.360
2.360
2.255
2.285
458,205
-0.10(-4.39%)
Apr 06, 2022
2.380
2.390
2.250
2.390
389,468
+0.01(+0.42%)
Apr 05, 2022
2.380
2.450
2.340
2.380
318,552
-0.04(-1.65%)
Apr 04, 2022
2.390
2.440
2.330
2.420
487,690
+0.00(+0.00%)
Apr 01, 2022
2.470
2.489
2.380
2.420
465,372
-0.03(-1.22%)
Mar 31, 2022
2.690
2.700
2.260
2.450
2,248,899
-0.40(-14.04%)
Mar 30, 2022
2.850
2.960
2.810
2.850
393,698
+0.03(+1.06%)
Mar 29, 2022
2.860
2.930
2.770
2.820
382,005
-0.01(-0.35%)
Mar 28, 2022
2.760
2.870
2.650
2.830
847,615
+0.06(+2.17%)
Mar 25, 2022
2.810
2.830
2.710
2.770
384,703
+0.00(+0.00%)
Mar 24, 2022
2.900
2.988
2.770
2.770
568,770
-0.08(-2.81%)
Mar 23, 2022
2.940
3.025
2.850
2.850
481,289
-0.10(-3.39%)
Mar 22, 2022
2.930
2.990
2.850
2.950
690,502
+0.02(+0.68%)
Mar 21, 2022
3.150
3.190
2.910
2.930
813,135
-0.22(-6.98%)
Mar 18, 2022
3.240
3.400
3.070
3.150
1,240,467
-0.09(-2.78%)
Mar 17, 2022
3.200
3.420
3.200
3.240
628,580
-0.03(-0.92%)
Mar 16, 2022
3.180
3.350
3.141
3.270
569,784
+0.17(+5.48%)
Mar 15, 2022
3.160
3.250
3.020
3.100
395,142
-0.06(-1.90%)
Mar 14, 2022
3.020
3.260
2.930
3.160
752,446
+0.26(+8.97%)
Mar 11, 2022
3.090
3.160
2.864
2.900
358,278
-0.14(-4.61%)
Mar 10, 2022
3.080
3.190
2.970
3.040
629,762
-0.26(-7.88%)
Mar 09, 2022
2.670
3.540
2.670
3.300
2,569,134
+0.69(+26.44%)
Mar 08, 2022
2.500
2.670
2.380
2.610
699,817
+0.11(+4.40%)
Mar 07, 2022
2.500
2.680
2.420
2.500
681,906
-0.03(-1.19%)
Mar 04, 2022
2.650
2.720
2.470
2.530
456,983
-0.16(-5.95%)
Mar 03, 2022
2.930
2.930
2.630
2.690
736,385
-0.19(-6.76%)
Mar 02, 2022
2.840
2.900
2.610
2.885
1,047,437
+0.05(+1.94%)
Mar 01, 2022
2.930
3.080
2.820
2.830
635,574
-0.16(-5.35%)
Feb 28, 2022
2.980
3.000
2.860
2.990
389,237
+0.05(+1.70%)
Feb 25, 2022
2.800
3.050
2.900
2.940
564,548
+0.12(+4.44%)
Feb 24, 2022
2.500
2.830
2.500
2.815
560,121
+0.04(+1.62%)
Feb 23, 2022
2.850
2.900
2.750
2.770
473,841
-0.03(-1.07%)
Feb 22, 2022
2.840
2.950
2.800
2.800
299,670
-0.04(-1.41%)
Feb 18, 2022
2.840
0
-0.10(-3.40%)
Feb 17, 2022
3.220
3.227
2.910
2.940
691,179
-0.28(-8.70%)
Feb 16, 2022
3.010
3.240
2.970
3.220
816,931
+0.18(+5.92%)
Feb 15, 2022
3.060
3.340
2.910
3.040
1,668,317
+0.03(+1.00%)
Feb 14, 2022
2.500
3.090
2.490
3.010
2,886,269
+0.45(+17.58%)
Feb 11, 2022
2.740
2.740
2.430
2.560
1,051,338
-0.14(-5.19%)
Feb 10, 2022
2.650
2.830
2.650
2.700
528,731
-0.03(-1.10%)
Feb 09, 2022
2.610
2.790
2.600
2.730
1,024,660
+0.11(+4.20%)
Feb 08, 2022
2.760
2.800
2.570
2.620
813,340
-0.13(-4.73%)
Feb 07, 2022
3.000
3.036
2.740
2.750
854,158
-0.18(-6.14%)
Feb 04, 2022
2.950
3.020
2.920
2.930
475,975
-0.06(-2.01%)
Feb 03, 2022
2.910
3.120
2.990
681,681
+0.05(+1.70%)
Feb 02, 2022
3.210
3.230
2.930
2.940
698,845
-0.29(-8.98%)
Feb 01, 2022
3.020
3.300
2.980
3.230
1,218,837
+0.26(+8.75%)
Jan 31, 2022
2.980
2.970
1,703,808
-0.15(-4.81%)
Jan 28, 2022
2.870
3.190
2.860
3.120
627,315
+0.26(+9.09%)
Jan 27, 2022
3.185
3.185
2.800
2.860
564,693
-0.19(-6.23%)
Jan 26, 2022
3.300
3.360
3.020
3.050
606,222
-0.12(-3.79%)
Jan 25, 2022
3.040
3.200
2.960
3.170
415,513
+0.03(+0.96%)
Jan 24, 2022
3.090
3.190
2.850
3.140
918,311
-0.17(-5.14%)
Jan 21, 2022
3.550
3.600
3.210
3.310
725,390
-0.30(-8.31%)
Jan 20, 2022
3.540
3.870
3.500
3.610
692,606
+0.12(+3.44%)
Jan 19, 2022
3.970
4.080
3.410
3.490
1,515,870
-0.51(-12.75%)
Jan 18, 2022
4.380
4.380
3.980
4.000
979,666
-0.36(-8.26%)
Jan 14, 2022
4.360
0
-0.03(-0.68%)
Jan 13, 2022
4.700
4.790
4.250
4.390
1,173,256
-0.36(-7.58%)
Jan 12, 2022
5.000
5.010
4.660
4.750
670,582
-0.25(-5.00%)
Jan 11, 2022
4.860
5.070
4.780
5.000
702,481
+0.02(+0.40%)
Jan 10, 2022
4.800
4.980
4.580
4.980
1,163,472
+0.31(+6.64%)
Jan 07, 2022
5.080
5.100
4.660
4.670
1,208,953
-0.37(-7.34%)
Jan 06, 2022
4.850
5.150
4.800
5.040
1,911,695
+0.19(+3.92%)
Jan 05, 2022
5.010
5.070
4.770
4.850
1,723,665
+0.14(+2.97%)
Jan 04, 2022
4.970
5.090
4.620
4.710
693,582
-0.26(-5.23%)
Jan 03, 2022
4.720
5.040
4.590
4.970
1,375,467
+0.19(+3.97%)
Dec 31, 2021
4.890
5.050
4.720
4.780
1,006,056
-0.18(-3.63%)
Dec 30, 2021
4.950
5.160
4.870
4.960
1,390,085
-0.01(-0.20%)
Dec 29, 2021
4.960
5.200
4.580
4.970
6,259,102
+0.47(+10.44%)
Dec 28, 2021
4.690
4.790
4.494
4.500
639,606
-0.22(-4.66%)
Dec 27, 2021
5.070
5.100
4.500
4.720
1,808,068
-0.32(-6.35%)
Dec 23, 2021
5.150
5.340
4.920
5.040
1,607,696
-0.18(-3.45%)
Dec 22, 2021
5.520
5.520
5.110
5.220
757,700
-0.30(-5.43%)
Dec 21, 2021
5.210
5.655
5.210
5.520
1,426,466
+0.32(+6.15%)
Dec 20, 2021
5.510
5.580
5.060
5.200
1,138,197
-0.39(-6.98%)
Dec 17, 2021
5.390
5.900
5.220
5.590
2,532,469
+0.14(+2.57%)
Dec 16, 2021
5.490
5.700
5.410
5.450
987,774
+0.00(+0.00%)
Dec 15, 2021
5.630
5.730
5.040
5.450
1,488,641
-0.06(-1.18%)
Dec 14, 2021
5.640
5.890
5.430
5.515
939,913
-0.25(-4.25%)
Dec 13, 2021
5.840
6.140
5.560
5.760
1,061,789
-0.13(-2.21%)
Dec 10, 2021
5.780
6.040
5.600
5.890
936,792
+0.11(+1.90%)
Dec 09, 2021
5.980
6.330
5.710
5.780
1,705,150
-0.16(-2.69%)
Dec 08, 2021
6.380
6.610
5.890
5.940
1,322,207
-0.47(-7.33%)
Dec 07, 2021
5.840
6.500
5.780
6.410
1,716,732
+0.46(+7.64%)
Dec 06, 2021
5.560
6.000
5.000
5.955
2,508,458
+0.46(+8.27%)
Dec 03, 2021
6.360
6.460
5.380
5.500
2,877,451
-0.95(-14.73%)
Dec 02, 2021
5.860
6.700
5.480
6.450
2,817,975
+0.51(+8.59%)
Dec 01, 2021
6.750
6.940
5.340
5.940
3,945,316
-0.74(-11.08%)
Nov 30, 2021
8.000
8.000
6.410
6.680
6,507,140
-1.42(-17.53%)
Nov 29, 2021
10.10
10.39
7.710
8.100
74,106,864
+1.35(+20.00%)
Nov 26, 2021
4.620
8.890
4.398
6.750
21,836,324
+2.25(+50.00%)
Nov 24, 2021
4.240
4.650
4.210
4.500
597,969
+0.00(+0.00%)
Nov 23, 2021
4.340
4.560
4.070
4.500
1,389,113
-0.05(-1.10%)
Nov 22, 2021
5.210
5.220
4.410
4.550
1,165,571
-0.58(-11.31%)
Nov 19, 2021
5.100
5.300
4.920
5.130
764,093
+0.13(+2.60%)
Nov 18, 2021
5.370
5.010
4.900
5.000
1,498,521
-0.41(-7.58%)
Nov 17, 2021
5.900
6.080
5.370
5.410
1,342,457
-0.53(-8.92%)
Nov 16, 2021
6.190
6.200
5.776
5.940
1,073,429
-0.26(-4.19%)
Nov 15, 2021
6.390
6.400
6.060
6.200
1,208,467
-0.02(-0.32%)
Nov 12, 2021
6.600
6.670
6.070
6.220
1,219,231
-0.22(-3.42%)
Nov 11, 2021
6.200
7.200
6.196
6.440
2,793,549
+0.38(+6.27%)
Nov 10, 2021
6.280
6.000
6.060
946,884
-0.32(-5.02%)
Nov 09, 2021
6.680
6.800
6.080
6.380
1,388,834
-0.34(-5.06%)
Nov 08, 2021
6.690
7.490
6.360
6.720
1,415,654
+0.07(+1.05%)
Nov 05, 2021
5.650
7.360
5.600
6.650
4,926,134
-2.27(-25.45%)
Nov 04, 2021
9.350
9.350
8.850
8.920
1,392,236
-0.47(-5.01%)
Nov 03, 2021
9.540
9.820
9.130
9.390
778,829
-0.08(-0.84%)
Nov 02, 2021
9.770
10.14
9.072
9.470
1,454,112
-0.44(-4.44%)
Nov 01, 2021
9.960
10.40
9.720
9.910
637,640
-0.22(-2.17%)
Oct 29, 2021
10.19
10.31
9.930
10.13
506,201
-0.17(-1.65%)
Oct 28, 2021
10.30
10.73
10.15
10.30
841,313
-0.01(-0.10%)
Oct 27, 2021
9.900
10.78
9.828
10.31
975,906
+0.36(+3.62%)
Oct 26, 2021
9.650
9.950
1,003,471
+0.30(+3.11%)
Oct 25, 2021
9.400
10.03
9.150
9.650
836,990
-0.25(-2.53%)
Oct 22, 2021
10.45
10.50
9.310
9.900
1,567,448
-0.74(-6.95%)
Oct 21, 2021
11.00
11.49
10.30
10.64
1,387,707
-0.45(-4.06%)
Oct 20, 2021
10.99
11.29
10.42
11.09
1,396,768
+0.12(+1.09%)
Oct 19, 2021
10.27
11.69
10.17
10.97
2,748,936
+0.80(+7.87%)
Oct 18, 2021
10.05
10.88
10.03
10.17
1,579,595
-0.09(-0.88%)
Oct 15, 2021
11.12
11.45
10.20
10.26
4,655,689
-1.64(-13.78%)
Oct 14, 2021
12.03
13.49
11.25
11.90
60,166,684
+2.46(+26.06%)
Oct 13, 2021
9.710
10.00
8.820
9.440
5,441,234
-1.48(-13.55%)
Oct 12, 2021
6.900
11.14
6.570
10.92
19,155,624
+4.14(+61.06%)
Oct 11, 2021
6.620
7.150
6.426
6.780
1,100,176
-0.17(-2.45%)
Oct 08, 2021
7.700
7.850
6.900
6.950
1,165,751
-0.84(-10.78%)
Oct 07, 2021
7.800
8.450
7.550
7.790
1,141,413
-0.67(-7.92%)
Oct 06, 2021
8.700
8.910
8.330
8.460
638,275
-0.37(-4.19%)
Oct 05, 2021
9.180
9.193
8.710
8.830
465,975
-0.37(-4.02%)
Oct 04, 2021
8.750
9.680
8.422
9.200
980,069
+0.47(+5.38%)
Oct 01, 2021
9.190
9.190
8.611
8.730
748,809
-0.54(-5.83%)
Sep 30, 2021
9.370
9.370
8.780
9.270
630,884
-0.08(-0.86%)
Sep 29, 2021
9.950
9.950
9.240
9.350
816,684
-0.14(-1.48%)
Sep 28, 2021
9.910
9.990
9.250
9.490
1,031,203
-0.57(-5.67%)
Sep 27, 2021
9.690
10.64
9.320
10.06
2,494,244
+0.64(+6.79%)
Sep 24, 2021
10.04
10.08
9.330
9.420
1,033,309
-0.59(-5.89%)
Sep 23, 2021
10.14
10.21
9.810
10.01
833,282
-0.13(-1.28%)
Sep 22, 2021
10.27
10.37
9.900
10.14
763,233
-0.29(-2.78%)
Sep 21, 2021
10.23
10.54
9.910
10.43
1,145,270
+0.40(+3.99%)
Sep 20, 2021
10.25
10.30
9.750
10.03
1,363,317
-0.67(-6.26%)
Sep 17, 2021
10.53
10.77
10.00
10.70
1,489,610
+0.20(+1.90%)
Sep 16, 2021
11.20
11.29
10.36
10.50
1,716,430
-1.08(-9.33%)
Sep 15, 2021
12.19
12.45
11.45
11.58
1,716,349
-1.06(-8.39%)
Sep 14, 2021
11.50
13.39
11.07
12.64
2,636,256
+1.66(+15.12%)
Sep 13, 2021
12.05
12.08
10.92
10.98
2,103,765
-1.07(-8.88%)
Sep 10, 2021
12.70
12.71
11.89
12.05
1,171,752
-0.53(-4.21%)
Sep 09, 2021
12.60
12.62
11.88
12.58
1,510,487
+0.07(+0.56%)
Sep 08, 2021
13.00
13.10
12.50
12.51
726,928
-0.45(-3.47%)
Sep 07, 2021
13.63
14.00
12.65
12.96
2,028,213
-1.95(-13.08%)
Sep 03, 2021
16.25
16.28
14.82
14.91
1,222,395
-1.48(-9.03%)
Sep 02, 2021
16.22
16.99
15.65
16.39
1,850,061
+0.39(+2.44%)
Sep 01, 2021
15.60
16.46
15.35
16.00
1,800,119
+0.30(+1.91%)
Aug 31, 2021
14.53
15.78
14.50
15.70
1,544,477
+1.01(+6.88%)
Aug 30, 2021
14.70
16.40
14.32
14.69
3,485,228
+0.69(+4.93%)
Aug 27, 2021
13.16
14.34
13.10
14.00
1,542,447
+0.74(+5.58%)
Aug 26, 2021
14.99
15.00
13.12
13.26
4,948,824
+0.35(+2.71%)
Aug 25, 2021
14.35
14.51
12.88
12.91
1,220,088
-1.77(-12.06%)
Aug 24, 2021
13.42
14.98
13.10
14.68
1,998,605
+0.90(+6.53%)
Aug 23, 2021
11.94
13.95
11.93
13.78
2,053,191
+1.87(+15.70%)
Aug 20, 2021
11.71
12.36
11.30
11.91
1,110,226
+0.09(+0.76%)
Aug 19, 2021
11.00
12.02
10.86
11.82
3,209,369
-2.12(-15.21%)
Aug 18, 2021
12.50
18.30
11.77
13.94
10,925,170
+1.47(+11.79%)
Aug 17, 2021
14.09
14.60
12.08
12.47
1,809,903
-1.78(-12.49%)
Aug 16, 2021
15.38
15.38
13.68
14.25
903,366
-0.97(-6.37%)
Aug 13, 2021
15.40
15.89
14.85
15.22
964,490
-0.19(-1.23%)
Aug 12, 2021
16.00
16.40
15.00
15.41
1,036,448
-0.59(-3.69%)
Aug 11, 2021
17.16
17.40
15.62
16.00
1,299,263
-1.86(-10.41%)
Aug 10, 2021
16.15
19.75
15.50
17.86
4,518,360
+2.06(+13.04%)
Aug 09, 2021
14.11
16.34
14.01
15.80
2,600,441
+2.06(+14.99%)
Aug 06, 2021
14.15
14.59
13.25
13.74
1,319,557
-0.17(-1.22%)
Aug 05, 2021
14.34
15.30
13.81
13.91
1,372,394
-0.75(-5.12%)
Aug 04, 2021
15.92
16.81
14.37
14.66
2,034,406
-1.36(-8.49%)
Aug 03, 2021
16.52
16.68
15.50
16.02
1,570,027
-0.18(-1.11%)
Aug 02, 2021
15.24
16.89
14.82
16.20
2,953,741
+1.02(+6.72%)
Jul 30, 2021
14.70
17.20
14.01
15.18
3,897,958
+0.03(+0.20%)
Jul 29, 2021
16.39
17.63
14.61
15.15
4,406,922
-1.10(-6.77%)
Jul 28, 2021
17.32
18.72
16.16
16.25
3,250,732
-1.65(-9.22%)
Jul 27, 2021
16.15
22.39
16.11
17.90
27,864,830
-0.79(-4.23%)
Jul 26, 2021
21.89
23.77
17.80
18.69
8,969,841
-6.08(-24.55%)
Jul 23, 2021
20.20
26.24
16.55
24.77
58,147,532
+8.32(+50.58%)
Jul 22, 2021
11.67
18.28
11.06
16.45
57,501,296
+6.34(+62.71%)
Jul 21, 2021
10.16
10.99
9.760
10.11
1,149,860
-0.21(-2.03%)
Jul 20, 2021
11.76
11.90
10.20
10.32
2,763,401
-2.06(-16.64%)
Jul 19, 2021
12.50
14.93
11.02
12.38
65,443,504
+3.86(+45.31%)
Jul 16, 2021
9.630
9.630
8.390
8.520
324,256
-1.00(-10.50%)
Jul 15, 2021
9.900
10.25
9.410
9.520
148,274
-0.50(-4.99%)
Jul 14, 2021
10.81
11.12
9.900
10.02
267,075
-0.81(-7.48%)
Jul 13, 2021
10.31
11.47
9.900
10.83
489,278
+1.18(+12.23%)
Jul 12, 2021
11.27
14.86
9.410
9.650
2,049,196
-1.86(-16.16%)
Jul 09, 2021
10.29
11.98
9.970
11.51
339,952
+1.66(+16.85%)
Jul 08, 2021
10.30
10.39
9.360
9.850
114,162
-0.61(-5.83%)
Jul 07, 2021
10.98
11.25
10.45
10.46
80,287
-0.52(-4.74%)
Jul 06, 2021
11.99
12.25
10.90
10.98
164,629
-0.96(-8.04%)
Jul 02, 2021
12.17
12.27
11.67
11.94
90,274
+0.01(+0.08%)
Jul 01, 2021
11.68
12.15
11.67
11.93
93,219
+0.31(+2.67%)
Jun 30, 2021
11.91
11.96
11.22
11.62
158,794
-0.32(-2.68%)
Jun 29, 2021
12.96
13.10
11.91
11.94
201,076
-0.92(-7.15%)
Jun 28, 2021
14.01
14.15
12.65
12.86
237,357
-1.19(-8.47%)
Jun 25, 2021
13.90
14.22
13.58
14.05
99,633
+0.15(+1.08%)
Jun 24, 2021
13.54
14.02
13.50
13.90
105,709
+0.55(+4.12%)
Jun 23, 2021
13.53
13.81
13.25
13.35
87,556
+0.05(+0.38%)
Jun 22, 2021
14.09
14.09
13.00
13.30
347,693
-0.76(-5.41%)
Jun 21, 2021
15.10
15.15
13.64
14.06
369,823
-0.80(-5.38%)
Jun 18, 2021
15.53
15.75
14.77
14.86
389,249
-0.92(-5.83%)
Jun 17, 2021
18.02
18.02
15.33
15.78
428,961
-1.69(-9.67%)
Jun 16, 2021
17.26
18.21
17.22
17.47
276,707
-0.05(-0.29%)
Jun 15, 2021
19.85
19.85
17.30
17.52
247,346
-0.48(-2.67%)
Jun 14, 2021
18.77
19.36
17.94
18.00
130,611
-0.85(-4.51%)
Jun 11, 2021
18.29
18.91
17.72
18.85
96,088
+0.72(+3.97%)
Jun 10, 2021
17.50
19.02
17.21
18.13
131,288
+0.27(+1.51%)
Jun 09, 2021
17.93
21.75
17.10
17.86
489,459
+0.74(+4.32%)
Jun 08, 2021
19.69
19.99
16.61
17.12
384,248
-1.67(-8.89%)
Jun 07, 2021
19.67
20.77
18.57
18.79
182,642
-0.91(-4.62%)
Jun 04, 2021
21.61
21.70
18.78
19.70
229,157
-1.76(-8.20%)
Jun 03, 2021
21.00
21.50
20.49
21.46
62,422
+0.35(+1.66%)
Jun 02, 2021
21.50
21.54
20.60
21.11
85,234
-0.67(-3.08%)
Jun 01, 2021
23.40
23.40
20.56
21.78
144,225
-0.22(-1.00%)
May 28, 2021
23.00
23.65
21.89
22.00
89,132
-0.03(-0.14%)
May 27, 2021
21.97
22.60
21.25
22.03
98,497
+0.03(+0.14%)
May 26, 2021
23.50
23.50
21.08
22.00
130,949
-1.41(-6.02%)
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.