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
Benitec Biopharma Ltd ADR
(NQ:
BNTC
)
10.51
-0.05 (-0.47%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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 28, 2023
3.534
3.534
3.230
3.419
5,152
+0.02(+0.55%)
Apr 27, 2023
3.289
3.466
3.096
3.400
8,378
+0.01(+0.25%)
Apr 26, 2023
3.740
3.876
2.890
3.392
18,239
-0.35(-9.28%)
Apr 25, 2023
3.621
3.908
3.536
3.738
22,838
+0.20(+5.52%)
Apr 24, 2023
3.776
3.937
3.497
3.543
11,976
-0.35(-9.00%)
Apr 21, 2023
4.095
4.180
3.754
3.893
30,714
-0.25(-6.15%)
Apr 20, 2023
4.063
5.270
3.757
4.148
189,424
+0.24(+6.09%)
Apr 19, 2023
4.151
4.206
3.757
3.910
24,908
-0.24(-5.78%)
Apr 18, 2023
3.716
4.539
3.713
4.150
73,619
+0.44(+11.77%)
Apr 17, 2023
3.621
3.907
3.403
3.713
9,065
+0.08(+2.30%)
Apr 14, 2023
4.027
4.027
3.485
3.630
6,622
-0.15(-4.04%)
Apr 13, 2023
3.402
3.791
3.400
3.783
9,104
+0.21(+5.80%)
Apr 12, 2023
3.483
3.905
3.483
3.575
4,618
-0.02(-0.43%)
Apr 11, 2023
3.584
3.825
3.519
3.590
14,182
-0.14(-3.78%)
Apr 10, 2023
3.570
3.733
3.502
3.732
13,254
+0.16(+4.52%)
Apr 06, 2023
3.740
3.740
3.507
3.570
6,910
+0.00(+0.00%)
Apr 05, 2023
3.475
3.740
3.475
3.570
2,884
+0.01(+0.14%)
Apr 04, 2023
3.570
3.570
3.468
3.565
4,421
+0.06(+1.60%)
Apr 03, 2023
3.487
3.723
3.402
3.509
865
-0.06(-1.67%)
Mar 31, 2023
3.570
3.789
3.485
3.568
6,344
-0.22(-5.87%)
Mar 30, 2023
3.565
3.995
3.488
3.791
12,749
+0.26(+7.42%)
Mar 29, 2023
3.400
3.570
3.257
3.529
3,675
+0.26(+7.96%)
Mar 28, 2023
3.279
3.674
3.257
3.269
2,415
-0.12(-3.61%)
Mar 27, 2023
3.674
3.674
3.230
3.392
7,585
-0.18(-5.00%)
Mar 24, 2023
3.692
3.692
3.434
3.570
10,600
-0.06(-1.64%)
Mar 23, 2023
3.519
3.691
3.519
3.630
6,076
+0.06(+1.67%)
Mar 22, 2023
3.907
3.929
3.521
3.570
5,811
-0.34(-8.62%)
Mar 21, 2023
3.910
4.073
3.781
3.907
1,157
+0.14(+3.70%)
Mar 20, 2023
4.080
4.148
3.745
3.767
4,368
-0.31(-7.67%)
Mar 17, 2023
4.078
4.250
3.786
4.080
1,108
+0.00(+0.04%)
Mar 16, 2023
4.250
4.253
3.757
4.078
5,964
+0.08(+2.09%)
Mar 15, 2023
4.250
4.233
3.910
3.995
3,510
-0.14(-3.37%)
Mar 14, 2023
4.165
4.335
3.997
4.134
15,063
+0.05(+1.33%)
Mar 13, 2023
4.080
4.403
3.619
4.080
9,277
-0.10(-2.44%)
Mar 10, 2023
4.080
4.413
4.080
4.182
8,548
-0.07(-1.60%)
Mar 09, 2023
4.420
4.656
3.912
4.250
9,758
-0.34(-7.34%)
Mar 08, 2023
5.100
5.228
4.417
4.587
25,588
-0.68(-12.91%)
Mar 07, 2023
5.357
5.406
4.930
5.267
12,249
-0.09(-1.68%)
Mar 06, 2023
5.357
5.508
5.100
5.357
18,997
-0.08(-1.53%)
Mar 03, 2023
5.442
5.608
5.338
5.440
14,528
+0.10(+1.94%)
Mar 02, 2023
5.610
5.610
5.287
5.336
13,952
-0.05(-0.95%)
Mar 01, 2023
5.440
5.826
4.930
5.387
23,940
+0.29(+5.63%)
Feb 28, 2023
6.118
6.118
4.944
5.100
34,299
-1.11(-17.90%)
Feb 27, 2023
4.615
6.290
4.318
6.212
101,109
+1.45(+30.55%)
Feb 24, 2023
3.944
4.930
3.944
4.758
16,824
+0.37(+8.53%)
Feb 23, 2023
4.391
4.391
4.083
4.384
14,091
+0.07(+1.74%)
Feb 22, 2023
4.327
4.350
3.910
4.309
13,093
-0.04(-0.98%)
Feb 21, 2023
3.655
4.497
3.570
4.352
53,617
+0.76(+21.04%)
Feb 17, 2023
3.626
3.837
3.570
3.595
5,347
-0.24(-6.29%)
Feb 16, 2023
3.783
3.898
3.658
3.837
9,264
-0.06(-1.61%)
Feb 15, 2023
3.951
4.036
3.732
3.900
26,994
-0.17(-4.26%)
Feb 14, 2023
4.327
4.327
3.842
4.073
34,130
-0.51(-11.19%)
Feb 13, 2023
4.413
4.760
3.961
4.587
111,291
-0.00(-0.07%)
Feb 10, 2023
4.930
4.930
4.114
4.590
8,858
+0.03(+0.75%)
Feb 09, 2023
4.513
4.695
4.080
4.556
8,081
+0.14(+3.08%)
Feb 08, 2023
4.590
4.590
4.250
4.420
15,956
+0.05(+1.09%)
Feb 07, 2023
4.590
4.888
4.080
4.372
32,535
-0.01(-0.31%)
Feb 06, 2023
3.740
4.590
3.589
4.386
33,143
+0.63(+16.74%)
Feb 03, 2023
4.080
4.233
3.747
3.757
13,012
-0.30(-7.30%)
Feb 02, 2023
4.104
4.420
3.890
4.053
9,868
+0.18(+4.65%)
Feb 01, 2023
3.910
4.420
3.655
3.873
4,838
-0.04(-0.96%)
Jan 31, 2023
3.823
3.910
3.587
3.910
6,723
+0.00(+0.00%)
Jan 30, 2023
3.908
3.964
3.402
3.910
12,705
+0.02(+0.48%)
Jan 27, 2023
4.022
4.075
3.771
3.891
5,745
-0.02(-0.48%)
Jan 26, 2023
4.007
4.060
3.777
3.910
5,114
-0.04(-0.90%)
Jan 25, 2023
3.910
4.165
3.721
3.946
9,431
-0.30(-7.16%)
Jan 24, 2023
4.718
4.718
4.236
4.250
18,905
-0.08(-1.81%)
Jan 23, 2023
3.978
4.590
3.769
4.328
49,724
+0.36(+9.08%)
Jan 20, 2023
3.740
3.986
3.592
3.968
16,731
+0.31(+8.56%)
Jan 19, 2023
4.080
4.080
3.485
3.655
16,294
-0.16(-4.27%)
Jan 18, 2023
3.910
4.032
3.657
3.818
11,933
+0.03(+0.72%)
Jan 17, 2023
4.053
4.053
3.572
3.791
14,525
-0.15(-3.84%)
Jan 13, 2023
3.420
4.080
3.235
3.942
66,480
+0.52(+15.26%)
Jan 12, 2023
3.570
3.570
3.298
3.420
32,263
-0.08(-2.33%)
Jan 11, 2023
3.424
3.502
3.378
3.502
12,391
+0.15(+4.57%)
Jan 10, 2023
3.060
3.463
3.060
3.349
11,892
+0.12(+3.79%)
Jan 09, 2023
3.298
3.332
3.067
3.227
10,373
+0.05(+1.50%)
Jan 06, 2023
3.171
3.257
3.060
3.179
6,017
-0.06(-1.89%)
Jan 05, 2023
3.332
3.400
3.145
3.240
21,722
+0.07(+2.20%)
Jan 04, 2023
2.975
3.171
2.902
3.171
5,235
+0.20(+6.57%)
Jan 03, 2023
3.108
3.228
2.766
2.975
9,882
+0.08(+2.94%)
Dec 30, 2022
2.812
3.213
2.550
2.890
33,320
+0.08(+2.72%)
Dec 29, 2022
2.803
2.813
2.474
2.813
17,682
-0.08(-2.65%)
Dec 28, 2022
2.815
3.018
2.552
2.890
18,390
+0.16(+5.92%)
Dec 27, 2022
3.060
3.060
2.550
2.728
14,372
-0.21(-7.17%)
Dec 23, 2022
2.885
3.058
2.805
2.939
6,661
-0.04(-1.20%)
Dec 22, 2022
2.853
2.975
2.764
2.975
17,367
+0.24(+8.97%)
Dec 21, 2022
2.649
2.856
2.592
2.730
13,964
+0.09(+3.55%)
Dec 20, 2022
2.570
2.669
2.501
2.637
26,646
+0.25(+10.55%)
Dec 19, 2022
2.457
2.525
2.380
2.385
10,264
+0.14(+6.29%)
Dec 16, 2022
2.550
2.769
2.244
2.244
24,367
-0.31(-12.00%)
Dec 15, 2022
2.890
2.892
2.550
2.550
26,500
-0.11(-4.03%)
Dec 14, 2022
2.720
2.924
2.606
2.657
23,536
-0.13(-4.64%)
Dec 13, 2022
3.230
3.347
2.720
2.786
74,483
-0.56(-16.80%)
Dec 12, 2022
2.890
4.250
2.720
3.349
292,274
+0.49(+17.05%)
Dec 09, 2022
2.890
2.890
2.720
2.861
4,089
-0.06(-2.04%)
Dec 08, 2022
3.128
3.128
2.720
2.921
7,759
+0.06(+2.14%)
Dec 07, 2022
3.057
3.057
2.720
2.859
11,066
+0.03(+1.20%)
Dec 06, 2022
2.975
3.227
2.723
2.825
7,940
-0.13(-4.54%)
Dec 05, 2022
3.383
3.383
2.907
2.960
26,318
-0.27(-8.37%)
Dec 02, 2022
3.400
3.417
3.062
3.230
21,440
-0.19(-5.66%)
Dec 01, 2022
3.485
3.587
3.145
3.424
16,694
-0.06(-1.76%)
Nov 30, 2022
3.740
3.740
3.315
3.485
21,153
+0.09(+2.55%)
Nov 29, 2022
3.570
3.721
3.247
3.398
16,044
+0.02(+0.50%)
Nov 28, 2022
3.740
3.740
3.247
3.381
20,218
-0.19(-5.29%)
Nov 25, 2022
3.133
3.737
3.133
3.570
34,257
+0.34(+10.53%)
Nov 23, 2022
3.084
3.341
3.062
3.230
25,328
+0.17(+5.56%)
Nov 22, 2022
3.332
3.332
2.975
3.060
16,236
-0.23(-7.02%)
Nov 21, 2022
3.392
3.392
3.145
3.291
4,458
+0.06(+1.95%)
Nov 18, 2022
3.230
3.398
3.063
3.228
12,961
-0.05(-1.45%)
Nov 17, 2022
2.720
3.400
2.720
3.276
71,183
+0.40(+14.02%)
Nov 16, 2022
2.975
2.975
2.567
2.873
45,020
-0.07(-2.37%)
Nov 15, 2022
2.975
2.975
2.693
2.943
20,421
+0.13(+4.72%)
Nov 14, 2022
2.975
2.975
2.723
2.810
11,559
+0.04(+1.60%)
Nov 11, 2022
2.627
2.842
2.627
2.766
2,621
+0.09(+3.50%)
Nov 10, 2022
2.550
2.720
2.550
2.672
7,395
+0.15(+5.79%)
Nov 09, 2022
2.725
2.975
2.244
2.526
27,373
-0.20(-7.30%)
Nov 08, 2022
2.890
2.975
2.633
2.725
11,321
+0.00(+0.12%)
Nov 07, 2022
3.128
3.128
2.720
2.722
17,408
-0.17(-5.82%)
Nov 04, 2022
3.111
3.184
2.890
2.890
9,137
-0.16(-5.24%)
Nov 03, 2022
3.160
3.193
2.924
3.050
5,831
-0.09(-2.97%)
Nov 02, 2022
3.147
3.204
3.060
3.143
8,853
+0.06(+1.93%)
Nov 01, 2022
3.228
3.228
2.978
3.084
7,767
+0.10(+3.48%)
Oct 31, 2022
3.434
3.434
2.907
2.980
19,600
-0.30(-9.08%)
Oct 28, 2022
3.227
3.376
3.060
3.278
20,587
-0.05(-1.48%)
Oct 27, 2022
3.060
3.434
2.890
3.327
56,684
+0.39(+13.19%)
Oct 26, 2022
2.720
2.975
2.635
2.939
69,441
+0.03(+1.17%)
Oct 25, 2022
3.288
3.288
2.225
2.905
211,337
-0.31(-9.53%)
Oct 24, 2022
3.400
3.468
2.933
3.211
72,170
-0.22(-6.49%)
Oct 21, 2022
3.317
3.533
3.188
3.434
35,859
+0.03(+1.00%)
Oct 20, 2022
3.657
3.657
3.385
3.400
45,275
-0.12(-3.43%)
Oct 19, 2022
3.485
3.738
3.230
3.521
73,369
-0.39(-10.00%)
Oct 18, 2022
5.017
5.017
3.374
3.912
312,738
-0.10(-2.54%)
Oct 17, 2022
3.910
4.369
3.439
4.014
37,325
-0.05(-1.25%)
Oct 14, 2022
4.930
4.930
3.915
4.065
38,755
-0.53(-11.54%)
Oct 13, 2022
5.100
5.183
4.505
4.595
22,581
-0.38(-7.56%)
Oct 12, 2022
5.610
5.627
4.760
4.971
18,848
-0.47(-8.63%)
Oct 11, 2022
5.746
6.069
5.105
5.440
39,064
-0.01(-0.12%)
Oct 10, 2022
5.440
5.659
5.270
5.447
7,388
+0.08(+1.59%)
Oct 07, 2022
5.945
6.290
5.290
5.362
10,963
-0.45(-7.72%)
Oct 06, 2022
6.249
6.622
5.663
5.811
11,121
-0.14(-2.37%)
Oct 05, 2022
6.052
6.086
5.780
5.952
6,066
+0.24(+4.26%)
Oct 04, 2022
5.440
5.950
5.443
5.709
10,752
+0.35(+6.57%)
Oct 03, 2022
6.723
6.723
5.228
5.357
21,856
-0.96(-15.23%)
Sep 30, 2022
6.290
6.523
5.610
6.319
7,351
+0.28(+4.70%)
Sep 29, 2022
5.610
6.287
5.610
6.035
10,256
+0.20(+3.38%)
Sep 28, 2022
5.440
5.882
5.420
5.838
6,252
+0.42(+7.75%)
Sep 27, 2022
5.549
5.549
5.270
5.418
5,211
+0.11(+2.11%)
Sep 26, 2022
5.462
5.896
5.270
5.306
8,716
-0.14(-2.62%)
Sep 23, 2022
5.525
5.916
5.304
5.449
9,164
-0.08(-1.41%)
Sep 22, 2022
5.304
5.880
5.304
5.527
10,256
+0.24(+4.53%)
Sep 21, 2022
5.491
5.865
5.287
5.287
17,388
-0.37(-6.61%)
Sep 20, 2022
5.950
6.392
5.115
5.661
13,268
-0.29(-4.86%)
Sep 19, 2022
6.596
6.599
5.787
5.950
14,868
-0.22(-3.53%)
Sep 16, 2022
7.489
7.489
6.157
6.168
14,420
-1.13(-15.43%)
Sep 15, 2022
7.480
7.784
6.834
7.293
10,616
-0.19(-2.50%)
Sep 14, 2022
8.330
8.330
7.480
7.480
19,924
-0.25(-3.30%)
Sep 13, 2022
9.690
9.690
7.480
7.735
81,731
-3.06(-28.34%)
Sep 12, 2022
11.56
12.02
10.23
10.79
21,158
-0.77(-6.63%)
Sep 09, 2022
12.94
13.62
10.62
11.56
39,815
-1.84(-13.71%)
Sep 08, 2022
10.88
18.02
9.964
13.40
482,062
+3.54(+35.86%)
Sep 07, 2022
10.51
11.03
9.860
9.860
2,931
-0.69(-6.53%)
Sep 06, 2022
11.56
11.56
10.55
10.55
7,022
-1.09(-9.39%)
Sep 02, 2022
12.14
12.41
11.39
11.64
1,830
-0.43(-3.55%)
Sep 01, 2022
12.58
12.75
12.07
12.07
1,703
-0.50(-4.02%)
Aug 31, 2022
12.57
12.92
12.57
12.57
736
+0.12(+0.98%)
Aug 30, 2022
12.75
13.26
12.24
12.45
3,402
+0.29(+2.42%)
Aug 29, 2022
12.24
12.41
11.98
12.16
1,196
+0.26(+2.17%)
Aug 26, 2022
12.24
12.58
11.39
11.90
12,287
-0.29(-2.40%)
Aug 25, 2022
12.59
13.09
11.91
12.19
2,877
-0.70(-5.44%)
Aug 24, 2022
13.09
13.09
12.24
12.89
1,373
+0.31(+2.50%)
Aug 23, 2022
12.24
12.75
11.92
12.58
5,897
+0.51(+4.23%)
Aug 22, 2022
12.50
12.73
11.92
12.07
3,063
-0.43(-3.47%)
Aug 19, 2022
12.58
13.74
12.25
12.50
4,181
-0.59(-4.49%)
Aug 18, 2022
13.26
14.17
13.09
13.09
2,790
-0.34(-2.52%)
Aug 17, 2022
14.21
14.28
13.26
13.43
3,384
-1.07(-7.39%)
Aug 16, 2022
14.45
14.72
13.94
14.50
1,017
+0.13(+0.93%)
Aug 15, 2022
14.14
14.45
13.94
14.37
2,096
-0.13(-0.87%)
Aug 12, 2022
14.54
14.83
14.11
14.49
2,982
-0.23(-1.54%)
Aug 11, 2022
13.60
16.15
13.60
14.72
12,690
+1.46(+11.00%)
Aug 10, 2022
14.45
14.62
12.61
13.26
4,814
-0.94(-6.59%)
Aug 09, 2022
13.09
14.45
13.09
14.20
12,338
+0.93(+7.02%)
Aug 08, 2022
14.11
14.11
12.75
13.26
7,701
-0.18(-1.30%)
Aug 05, 2022
15.00
15.00
12.48
13.44
6,602
-1.09(-7.48%)
Aug 04, 2022
14.62
14.79
13.95
14.52
8,774
+1.08(+8.00%)
Aug 03, 2022
13.26
13.94
11.39
13.45
11,390
-0.22(-1.60%)
Aug 02, 2022
14.11
14.79
13.07
13.67
5,238
-0.27(-1.94%)
Aug 01, 2022
15.13
15.28
13.69
13.94
5,650
-1.34(-8.79%)
Jul 29, 2022
15.32
15.47
14.54
15.28
4,220
+0.21(+1.42%)
Jul 28, 2022
15.30
15.81
14.96
15.07
2,507
+0.03(+0.23%)
Jul 27, 2022
14.79
15.19
14.79
15.03
1,805
+0.37(+2.53%)
Jul 26, 2022
15.47
15.98
14.45
14.66
7,120
-0.81(-5.22%)
Jul 25, 2022
17.51
17.51
14.79
15.47
4,365
-2.04(-11.65%)
Jul 22, 2022
17.85
17.85
16.32
17.51
2,146
+0.00(+0.00%)
Jul 21, 2022
17.34
18.02
16.69
17.51
4,844
+0.00(+0.00%)
Jul 20, 2022
17.00
18.19
17.00
17.51
4,573
+0.00(+0.00%)
Jul 19, 2022
18.36
18.53
17.17
17.51
3,143
-0.51(-2.83%)
Jul 18, 2022
18.36
19.38
17.85
18.02
2,188
-0.17(-0.93%)
Jul 15, 2022
17.00
18.19
16.41
18.19
2,294
+1.19(+7.00%)
Jul 14, 2022
18.36
18.53
16.34
17.00
8,536
-1.87(-9.91%)
Jul 13, 2022
19.38
19.89
18.70
18.87
4,031
-0.34(-1.77%)
Jul 12, 2022
19.72
19.89
17.85
19.21
11,799
-0.34(-1.74%)
Jul 11, 2022
20.23
20.23
17.85
19.55
7,296
-0.51(-2.54%)
Jul 08, 2022
19.38
20.06
18.70
20.06
13,985
+1.02(+5.36%)
Jul 07, 2022
16.83
19.04
16.15
19.04
26,539
+2.72(+16.68%)
Jul 06, 2022
14.28
16.53
14.20
16.32
31,280
+1.73(+11.88%)
Jul 05, 2022
15.43
15.81
13.94
14.59
20,202
-1.14(-7.24%)
Jul 01, 2022
18.02
19.38
15.64
15.72
35,957
-3.99(-20.26%)
Jun 30, 2022
21.08
21.93
19.55
19.72
36,028
-3.23(-14.07%)
Jun 29, 2022
25.16
25.33
20.91
22.95
108,227
-2.55(-10.00%)
Jun 28, 2022
24.65
35.70
23.80
25.50
677,391
-0.68(-2.60%)
Jun 27, 2022
20.74
28.90
18.87
26.18
1,428,155
+5.44(+26.23%)
Jun 24, 2022
12.58
32.30
12.58
20.74
5,688,420
+8.16(+64.86%)
Jun 23, 2022
12.92
14.01
12.58
12.58
523
-0.68(-5.10%)
Jun 22, 2022
13.60
14.28
12.83
13.26
2,175
-1.03(-7.20%)
Jun 21, 2022
16.15
16.15
13.60
14.29
1,687
-1.01(-6.63%)
Jun 17, 2022
14.66
15.30
14.65
15.30
319
+0.47(+3.14%)
Jun 16, 2022
14.96
15.30
14.65
14.83
483
+0.04(+0.29%)
Jun 15, 2022
14.62
14.97
14.62
14.79
352
+0.34(+2.36%)
Jun 14, 2022
14.79
15.64
14.11
14.45
2,031
-0.34(-2.30%)
Jun 13, 2022
15.97
15.97
14.64
14.79
1,418
-0.53(-3.43%)
Jun 10, 2022
15.64
16.49
15.32
15.32
1,108
-1.01(-6.19%)
Jun 09, 2022
17.00
17.00
15.65
16.33
309
-0.51(-3.02%)
Jun 08, 2022
16.22
18.02
15.57
16.83
1,919
+0.26(+1.54%)
Jun 07, 2022
15.68
17.68
15.67
16.58
2,173
+0.77(+4.86%)
Jun 06, 2022
15.81
15.81
15.48
15.81
493
+0.57(+3.75%)
Jun 03, 2022
16.32
16.48
15.24
15.24
1,663
-0.40(-2.57%)
Jun 02, 2022
16.49
16.57
15.64
15.64
1,287
-1.19(-7.09%)
Jun 01, 2022
17.00
17.68
16.83
16.83
225
-1.02(-5.70%)
May 31, 2022
17.68
17.93
16.56
17.85
455
+0.68(+3.95%)
May 27, 2022
17.72
18.53
16.49
17.17
1,960
+0.13(+0.79%)
May 26, 2022
15.34
18.02
15.34
17.04
3,756
+1.60(+10.36%)
May 25, 2022
17.00
17.00
15.38
15.44
114
-0.03(-0.21%)
May 24, 2022
15.98
16.30
15.23
15.47
2,711
-1.53(-9.01%)
May 23, 2022
18.87
18.87
17.00
17.00
1,462
-1.87(-9.90%)
May 20, 2022
18.36
18.87
17.57
18.87
460
+0.51(+2.78%)
May 19, 2022
18.36
19.72
17.51
18.36
1,864
+1.02(+5.88%)
May 18, 2022
17.85
18.19
17.34
17.34
289
-0.51(-2.86%)
May 17, 2022
18.70
18.70
17.68
17.85
1,671
-0.51(-2.78%)
May 16, 2022
20.57
20.57
18.02
18.36
1,062
-1.77(-8.79%)
May 13, 2022
18.70
21.25
18.70
20.13
1,176
+1.43(+7.65%)
May 12, 2022
19.04
19.55
18.02
18.70
952
-0.34(-1.79%)
May 11, 2022
19.72
21.42
19.04
19.04
1,502
-2.21(-10.40%)
May 10, 2022
20.57
21.42
19.72
21.25
391
+0.62(+2.98%)
May 09, 2022
22.27
22.28
19.04
20.63
1,742
-2.42(-10.48%)
May 06, 2022
22.55
23.23
22.27
23.05
858
+1.09(+4.96%)
May 05, 2022
24.14
24.14
21.42
21.96
3,227
-2.18(-9.03%)
May 04, 2022
25.16
25.16
23.80
24.14
1,018
+0.34(+1.43%)
May 03, 2022
24.48
25.40
23.80
23.80
1,646
-1.53(-6.04%)
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.