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
Onconova Therapeutic
(NQ:
ONTX
)
0.9953
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Apr 2, 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
1.230
1.230
1.110
1.150
341,667
-0.02(-1.71%)
Apr 27, 2023
1.050
1.209
1.050
1.170
352,164
+0.12(+11.43%)
Apr 26, 2023
1.220
1.220
1.010
1.050
613,071
-0.13(-11.02%)
Apr 25, 2023
1.130
1.290
1.070
1.180
1,295,706
+0.05(+4.42%)
Apr 24, 2023
1.050
1.220
0.9600
1.130
2,846,016
+0.04(+3.67%)
Apr 21, 2023
0.8500
1.240
0.7805
1.090
23,343,396
+0.39(+55.49%)
Apr 20, 2023
0.7200
0.7266
0.7010
0.7010
24,433
-0.01(-1.97%)
Apr 19, 2023
0.7200
0.7449
0.6901
0.7151
66,986
+0.01(+2.01%)
Apr 18, 2023
0.6900
0.7198
0.6856
0.7010
28,457
+0.02(+2.25%)
Apr 17, 2023
0.7100
0.7087
0.6702
0.6856
24,054
+0.01(+1.57%)
Apr 14, 2023
0.6700
0.6999
0.6606
0.6750
43,968
-0.01(-0.74%)
Apr 13, 2023
0.6600
0.7070
0.6500
0.6800
58,545
+0.01(+1.48%)
Apr 12, 2023
0.6800
0.7200
0.6700
0.6701
56,591
-0.00(-0.45%)
Apr 11, 2023
0.6700
0.7035
0.6700
0.6731
26,825
+0.00(+0.42%)
Apr 10, 2023
0.6600
0.6905
0.6600
0.6703
53,860
-0.03(-4.24%)
Apr 06, 2023
0.7300
0.7300
0.6810
0.7000
74,624
-0.01(-1.20%)
Apr 05, 2023
0.7500
0.7455
0.6800
0.7085
38,471
-0.01(-1.60%)
Apr 04, 2023
0.7350
0.7773
0.7000
0.7200
61,093
+0.00(+0.18%)
Apr 03, 2023
0.7100
0.7672
0.7085
0.7187
83,021
-0.01(-1.64%)
Mar 31, 2023
0.7870
0.7899
0.7120
0.7307
77,487
-0.02(-2.56%)
Mar 30, 2023
0.7700
0.7900
0.7100
0.7499
47,691
-0.01(-1.02%)
Mar 29, 2023
0.7300
0.7949
0.7085
0.7576
74,174
+0.05(+6.92%)
Mar 28, 2023
0.7100
0.7300
0.7085
0.7086
23,105
-0.01(-0.90%)
Mar 27, 2023
0.7000
0.7300
0.7006
0.7150
30,239
-0.02(-2.05%)
Mar 24, 2023
0.7200
0.7623
0.6940
0.7300
41,684
+0.01(+1.00%)
Mar 23, 2023
0.7000
0.7680
0.7000
0.7228
83,952
+0.00(+0.39%)
Mar 22, 2023
0.7200
0.7782
0.6961
0.7200
37,989
+0.00(+0.00%)
Mar 21, 2023
0.6800
0.7706
0.6601
0.7200
135,266
+0.03(+4.35%)
Mar 20, 2023
0.8300
0.8300
0.6546
0.6900
302,490
-0.11(-13.75%)
Mar 17, 2023
0.9100
0.9100
0.7751
0.8000
106,947
+0.02(+1.91%)
Mar 16, 2023
0.7600
0.8000
0.7560
0.7850
191,192
+0.05(+7.09%)
Mar 15, 2023
0.7600
0.7790
0.7100
0.7330
32,466
+0.01(+1.10%)
Mar 14, 2023
0.7300
0.7850
0.7250
0.7250
62,642
-0.01(-0.68%)
Mar 13, 2023
0.7300
0.7877
0.7175
0.7300
55,498
-0.03(-3.31%)
Mar 10, 2023
0.7800
0.8129
0.7100
0.7550
86,335
-0.04(-4.43%)
Mar 09, 2023
0.8300
0.8300
0.7840
0.7900
42,242
-0.01(-1.25%)
Mar 08, 2023
0.8146
0.8200
0.7900
0.8000
27,900
+0.00(+0.62%)
Mar 07, 2023
0.8329
0.8329
0.7900
0.7951
55,478
-0.01(-1.23%)
Mar 06, 2023
0.8100
0.8372
0.8001
0.8050
53,251
-0.02(-1.95%)
Mar 03, 2023
0.7900
0.8349
0.7800
0.8210
31,223
+0.03(+3.52%)
Mar 02, 2023
0.8000
0.8368
0.7900
0.7931
41,268
-0.02(-2.09%)
Mar 01, 2023
0.8300
0.8350
0.8100
0.8100
46,670
-0.00(-0.12%)
Feb 28, 2023
0.8300
0.8568
0.8105
0.8110
62,621
-0.03(-3.45%)
Feb 27, 2023
0.8200
0.8652
0.8200
0.8400
52,337
+0.02(+2.35%)
Feb 24, 2023
0.8500
0.8600
0.8207
0.8207
51,728
-0.04(-4.57%)
Feb 23, 2023
0.9200
0.9300
0.8405
0.8600
58,658
-0.03(-3.37%)
Feb 22, 2023
0.8700
0.9174
0.8700
0.8900
70,609
+0.02(+2.63%)
Feb 21, 2023
0.8848
0.9200
0.8400
0.8672
170,290
-0.02(-2.33%)
Feb 17, 2023
0.8992
0.9291
0.8739
0.8879
87,547
+0.00(+0.03%)
Feb 16, 2023
0.8900
0.9300
0.8800
0.8876
118,365
-0.02(-1.85%)
Feb 15, 2023
0.9300
0.9498
0.8700
0.9043
143,377
+0.01(+1.61%)
Feb 14, 2023
0.8600
0.9800
0.8600
0.8900
295,064
+0.04(+4.71%)
Feb 13, 2023
1.110
1.120
0.8349
0.8500
1,113,444
-0.28(-24.78%)
Feb 10, 2023
1.250
1.260
1.100
1.130
178,431
-0.09(-7.38%)
Feb 09, 2023
1.300
1.300
1.190
1.220
167,240
-0.06(-4.69%)
Feb 08, 2023
1.380
1.490
1.270
1.280
492,915
-0.06(-4.48%)
Feb 07, 2023
1.170
1.440
1.150
1.340
1,834,831
+0.16(+13.56%)
Feb 06, 2023
1.150
1.230
1.110
1.180
164,385
+0.04(+3.51%)
Feb 03, 2023
1.290
1.290
1.110
1.140
194,500
-0.08(-6.56%)
Feb 02, 2023
1.440
1.480
1.200
1.220
420,713
-0.20(-14.08%)
Feb 01, 2023
1.230
1.490
1.220
1.420
786,162
+0.17(+13.60%)
Jan 31, 2023
1.120
1.280
1.110
1.250
697,698
+0.13(+11.61%)
Jan 30, 2023
0.8500
1.350
0.8460
1.120
3,278,689
+0.27(+31.61%)
Jan 27, 2023
0.8600
0.8699
0.8275
0.8510
74,487
-0.01(-1.66%)
Jan 26, 2023
0.8400
0.8700
0.8301
0.8654
28,494
+0.03(+3.33%)
Jan 25, 2023
0.8300
0.8700
0.8300
0.8375
37,824
-0.00(-0.18%)
Jan 24, 2023
0.8600
0.8700
0.8300
0.8390
64,957
-0.03(-3.32%)
Jan 23, 2023
0.8400
0.8800
0.8403
0.8678
31,935
+0.04(+4.55%)
Jan 20, 2023
0.8500
0.8561
0.8000
0.8300
42,145
-0.03(-3.05%)
Jan 19, 2023
0.9000
0.9000
0.8500
0.8561
37,142
-0.00(-0.09%)
Jan 18, 2023
0.9000
0.9222
0.8526
0.8569
76,135
-0.04(-4.79%)
Jan 17, 2023
0.9100
0.9111
0.8600
0.9000
146,449
+0.02(+2.28%)
Jan 13, 2023
0.8200
0.9000
0.8000
0.8799
158,887
+0.07(+8.63%)
Jan 12, 2023
0.7900
0.8100
0.7701
0.8100
63,272
+0.04(+5.09%)
Jan 11, 2023
0.7900
0.7998
0.7324
0.7708
88,488
+0.04(+5.59%)
Jan 10, 2023
0.7000
0.7665
0.6962
0.7300
120,985
+0.02(+2.89%)
Jan 09, 2023
0.7300
0.7389
0.6978
0.7095
77,270
-0.01(-1.46%)
Jan 06, 2023
0.6900
0.7500
0.6900
0.7200
68,048
+0.00(+0.69%)
Jan 05, 2023
0.7000
0.7250
0.6800
0.7151
81,659
+0.01(+0.72%)
Jan 04, 2023
0.7300
0.7300
0.6800
0.7100
80,296
+0.00(+0.00%)
Jan 03, 2023
0.6600
0.7300
0.6600
0.7100
100,181
+0.06(+9.96%)
Dec 30, 2022
0.6300
0.6600
0.6200
0.6457
141,780
-0.01(-0.98%)
Dec 29, 2022
0.6619
0.6619
0.6200
0.6521
108,457
+0.02(+3.00%)
Dec 28, 2022
0.6700
0.6950
0.6330
0.6331
90,110
-0.04(-6.55%)
Dec 27, 2022
0.6485
0.7100
0.6400
0.6775
161,125
+0.02(+3.28%)
Dec 23, 2022
0.6800
0.6800
0.6482
0.6560
95,335
-0.02(-3.53%)
Dec 22, 2022
0.7000
0.7000
0.6500
0.6800
47,291
+0.02(+2.66%)
Dec 21, 2022
0.6534
0.6900
0.6534
0.6624
32,209
-0.01(-1.13%)
Dec 20, 2022
0.6700
0.7167
0.6500
0.6700
61,842
+0.02(+3.06%)
Dec 19, 2022
0.6500
0.6885
0.6500
0.6501
82,926
-0.05(-7.13%)
Dec 16, 2022
0.7100
0.7245
0.6800
0.7000
52,900
-0.01(-0.95%)
Dec 15, 2022
0.7666
0.7666
0.7067
0.7067
21,625
-0.05(-6.41%)
Dec 14, 2022
0.7600
0.7800
0.7227
0.7551
35,855
-0.02(-2.07%)
Dec 13, 2022
0.7501
0.7850
0.7501
0.7711
20,171
-0.01(-1.77%)
Dec 12, 2022
0.7500
0.8000
0.7232
0.7850
42,187
+0.03(+4.28%)
Dec 09, 2022
0.7400
0.7699
0.7400
0.7528
34,980
-0.01(-0.97%)
Dec 08, 2022
0.7500
0.8000
0.7500
0.7602
30,938
+0.00(+0.03%)
Dec 07, 2022
0.7949
0.8000
0.7517
0.7600
112,230
-0.05(-6.22%)
Dec 06, 2022
0.8400
0.8873
0.8049
0.8104
44,049
-0.04(-4.66%)
Dec 05, 2022
0.8600
0.8800
0.8322
0.8500
43,695
-0.00(-0.33%)
Dec 02, 2022
0.8300
0.8700
0.8231
0.8528
49,008
+0.03(+3.53%)
Dec 01, 2022
0.8300
0.8656
0.8200
0.8237
34,463
-0.01(-1.35%)
Nov 30, 2022
0.8400
0.8400
0.8029
0.8350
50,472
+0.02(+2.14%)
Nov 29, 2022
0.8169
0.8200
0.8101
0.8175
44,819
-0.00(-0.50%)
Nov 28, 2022
0.8000
0.8400
0.7929
0.8216
50,334
+0.00(+0.20%)
Nov 25, 2022
0.8500
0.8690
0.7928
0.8200
54,049
-0.01(-1.56%)
Nov 23, 2022
0.8700
0.8700
0.8215
0.8330
38,844
+0.01(+1.45%)
Nov 22, 2022
0.9100
0.9396
0.8201
0.8211
67,839
-0.08(-8.77%)
Nov 21, 2022
1.000
1.000
0.8874
0.9000
110,544
-0.07(-7.23%)
Nov 18, 2022
0.9500
1.000
0.9200
0.9701
172,316
+0.07(+7.74%)
Nov 17, 2022
0.8800
0.9900
0.8655
0.9004
159,198
-0.00(-0.52%)
Nov 16, 2022
0.8565
0.9400
0.8301
0.9051
156,197
+0.07(+7.75%)
Nov 15, 2022
0.8400
0.9200
0.7600
0.8400
317,367
-0.04(-4.55%)
Nov 14, 2022
0.7100
0.9280
0.7000
0.8800
519,819
+0.17(+23.09%)
Nov 11, 2022
0.6900
0.7200
0.6500
0.7149
154,115
+0.04(+6.70%)
Nov 10, 2022
0.7050
0.7050
0.6504
0.6700
71,098
+0.01(+0.84%)
Nov 09, 2022
0.6800
0.6900
0.6500
0.6644
22,559
-0.02(-3.35%)
Nov 08, 2022
0.6800
0.7068
0.6760
0.6874
37,066
+0.02(+2.54%)
Nov 07, 2022
0.6980
0.6980
0.6652
0.6704
32,731
+0.01(+0.81%)
Nov 04, 2022
0.7100
0.7100
0.6602
0.6650
98,343
-0.04(-5.67%)
Nov 03, 2022
0.7200
0.7299
0.7019
0.7050
66,217
+0.00(+0.46%)
Nov 02, 2022
0.7100
0.7380
0.6951
0.7018
25,484
+0.00(+0.26%)
Nov 01, 2022
0.7200
0.7499
0.7000
0.7000
83,404
-0.02(-2.78%)
Oct 31, 2022
0.7200
0.7340
0.7164
0.7200
22,555
+0.00(+0.21%)
Oct 28, 2022
0.7300
0.7304
0.6978
0.7185
51,304
-0.01(-1.64%)
Oct 27, 2022
0.7600
0.7561
0.7202
0.7305
38,818
+0.01(+1.44%)
Oct 26, 2022
0.7166
0.7281
0.7020
0.7201
27,248
+0.01(+1.07%)
Oct 25, 2022
0.6801
0.7200
0.6801
0.7125
28,428
+0.02(+2.95%)
Oct 24, 2022
0.6800
0.7000
0.6800
0.6921
38,843
+0.01(+0.99%)
Oct 21, 2022
0.7100
0.7100
0.6800
0.6853
60,279
-0.01(-2.09%)
Oct 20, 2022
0.7100
0.7144
0.6999
0.6999
35,839
-0.00(-0.16%)
Oct 19, 2022
0.7140
0.7140
0.6802
0.7010
32,415
-0.01(-0.78%)
Oct 18, 2022
0.7100
0.7199
0.7001
0.7065
83,997
+0.02(+2.39%)
Oct 17, 2022
0.7000
0.7000
0.6820
0.6900
44,488
-0.01(-1.40%)
Oct 14, 2022
0.7100
0.7100
0.6800
0.6998
39,036
+0.00(+0.60%)
Oct 13, 2022
0.7100
0.7260
0.6481
0.6956
233,888
-0.05(-6.64%)
Oct 12, 2022
0.7500
0.7548
0.7263
0.7451
53,047
-0.01(-1.31%)
Oct 11, 2022
0.7800
0.7839
0.7550
0.7550
57,134
-0.03(-3.69%)
Oct 10, 2022
0.8400
0.8709
0.7600
0.7839
158,693
-0.06(-6.68%)
Oct 07, 2022
0.8900
0.9100
0.8400
0.8400
65,779
-0.03(-3.45%)
Oct 06, 2022
0.9298
0.9298
0.8600
0.8700
44,299
+0.01(+1.61%)
Oct 05, 2022
0.9100
0.9100
0.8561
0.8562
78,457
-0.02(-2.16%)
Oct 04, 2022
0.8573
0.9000
0.8573
0.8751
73,176
+0.02(+2.11%)
Oct 03, 2022
0.9250
0.9250
0.8536
0.8570
67,454
-0.02(-2.72%)
Sep 30, 2022
0.9400
0.9600
0.8800
0.8810
66,782
-0.06(-6.25%)
Sep 29, 2022
0.9600
0.9600
0.9101
0.9397
18,691
-0.02(-2.19%)
Sep 28, 2022
0.9000
0.9835
0.8889
0.9607
48,706
+0.06(+6.73%)
Sep 27, 2022
0.9400
0.9699
0.8900
0.9001
58,545
-0.03(-2.93%)
Sep 26, 2022
0.9400
0.9881
0.9013
0.9273
31,278
-0.02(-2.18%)
Sep 23, 2022
0.9600
0.9800
0.9300
0.9480
94,480
-0.02(-1.94%)
Sep 22, 2022
1.030
1.035
0.9500
0.9668
83,138
-0.06(-6.14%)
Sep 21, 2022
1.100
1.130
1.020
1.030
97,227
-0.06(-5.50%)
Sep 20, 2022
1.120
1.150
1.080
1.090
36,417
-0.03(-2.68%)
Sep 19, 2022
1.120
1.130
1.110
1.120
59,685
+0.00(+0.00%)
Sep 16, 2022
1.160
1.166
1.096
1.120
76,005
-0.05(-4.27%)
Sep 15, 2022
1.170
1.210
1.160
1.170
60,587
-0.01(-0.85%)
Sep 14, 2022
1.200
1.200
1.160
1.180
58,841
-0.01(-0.84%)
Sep 13, 2022
1.250
1.258
1.150
1.190
147,385
+0.02(+1.71%)
Sep 12, 2022
1.210
1.240
1.160
1.170
199,048
+0.01(+0.86%)
Sep 09, 2022
1.150
1.170
1.150
1.160
42,988
+0.00(+0.43%)
Sep 08, 2022
1.130
1.165
1.120
1.155
61,559
+0.01(+0.43%)
Sep 07, 2022
1.150
1.163
1.150
1.150
24,476
+0.00(+0.00%)
Sep 06, 2022
1.160
1.190
1.145
1.150
59,422
-0.01(-0.86%)
Sep 02, 2022
1.190
1.200
1.150
1.160
65,074
-0.03(-2.11%)
Sep 01, 2022
1.200
1.200
1.180
1.185
41,906
-0.01(-0.84%)
Aug 31, 2022
1.210
1.218
1.180
1.195
42,405
-0.01(-1.24%)
Aug 30, 2022
1.230
1.240
1.200
1.210
39,244
-0.03(-2.42%)
Aug 29, 2022
1.250
1.250
1.210
1.240
36,636
-0.01(-0.80%)
Aug 26, 2022
1.280
1.310
1.240
1.250
59,523
-0.03(-2.72%)
Aug 25, 2022
1.270
1.310
1.260
1.285
54,131
+0.02(+1.98%)
Aug 24, 2022
1.250
1.270
1.240
1.260
19,025
+0.01(+1.20%)
Aug 23, 2022
1.220
1.270
1.220
1.245
23,600
+0.01(+0.40%)
Aug 22, 2022
1.240
1.277
1.220
1.240
76,556
+0.01(+0.81%)
Aug 19, 2022
1.230
1.258
1.230
1.230
63,445
-0.03(-2.38%)
Aug 18, 2022
1.270
1.270
1.240
1.260
92,876
-0.01(-0.79%)
Aug 17, 2022
1.250
1.272
1.250
1.270
66,682
+0.00(+0.00%)
Aug 16, 2022
1.270
1.300
1.270
1.270
63,882
+0.00(+0.00%)
Aug 15, 2022
1.340
1.340
1.270
1.270
197,421
-0.07(-5.22%)
Aug 12, 2022
1.330
1.347
1.280
1.340
100,861
+0.02(+1.70%)
Aug 11, 2022
1.340
1.340
1.280
1.318
120,794
+0.03(+2.14%)
Aug 10, 2022
1.310
1.323
1.280
1.290
68,858
+0.00(+0.00%)
Aug 09, 2022
1.310
1.380
1.280
1.290
85,502
-0.05(-3.73%)
Aug 08, 2022
1.430
1.450
1.290
1.340
369,154
-0.11(-7.59%)
Aug 05, 2022
1.280
1.520
1.280
1.450
849,639
+0.19(+15.08%)
Aug 04, 2022
1.240
1.300
1.240
1.260
165,248
-0.01(-0.79%)
Aug 03, 2022
1.270
1.340
1.251
1.270
431,857
-0.01(-0.78%)
Aug 02, 2022
1.180
1.300
1.180
1.280
264,711
+0.09(+7.56%)
Aug 01, 2022
1.240
1.240
1.190
1.190
27,526
-0.01(-1.20%)
Jul 29, 2022
1.230
1.230
1.200
1.204
38,773
+0.00(+0.37%)
Jul 28, 2022
1.170
1.240
1.170
1.200
63,894
+0.01(+0.84%)
Jul 27, 2022
1.190
1.190
1.140
1.190
67,542
+0.04(+3.48%)
Jul 26, 2022
1.190
1.240
1.150
1.150
103,346
-0.05(-4.17%)
Jul 25, 2022
1.260
1.260
1.200
1.200
49,789
-0.03(-2.44%)
Jul 22, 2022
1.280
1.293
1.230
1.230
37,987
-0.06(-4.65%)
Jul 21, 2022
1.230
1.290
1.230
1.290
112,696
+0.05(+4.03%)
Jul 20, 2022
1.290
1.310
1.200
1.240
261,678
-0.04(-3.13%)
Jul 19, 2022
1.250
1.290
1.220
1.280
74,875
+0.03(+2.40%)
Jul 18, 2022
1.270
1.281
1.220
1.250
163,079
-0.02(-1.57%)
Jul 15, 2022
1.330
1.330
1.250
1.270
96,415
-0.03(-2.31%)
Jul 14, 2022
1.290
1.305
1.250
1.300
34,486
-0.02(-1.52%)
Jul 13, 2022
1.340
1.364
1.300
1.320
39,432
-0.05(-3.65%)
Jul 12, 2022
1.350
1.380
1.300
1.370
40,511
+0.02(+1.85%)
Jul 11, 2022
1.380
1.380
1.337
1.345
19,820
-0.04(-3.23%)
Jul 08, 2022
1.360
1.390
1.330
1.390
48,446
+0.03(+2.21%)
Jul 07, 2022
1.310
1.390
1.310
1.360
95,677
+0.05(+3.82%)
Jul 06, 2022
1.330
1.400
1.280
1.310
122,754
-0.03(-2.24%)
Jul 05, 2022
1.270
1.350
1.270
1.340
40,714
+0.05(+3.47%)
Jul 01, 2022
1.320
1.320
1.290
1.295
31,177
-0.03(-1.89%)
Jun 30, 2022
1.310
1.330
1.278
1.320
54,908
-0.01(-0.75%)
Jun 29, 2022
1.370
1.400
1.310
1.330
45,457
-0.02(-1.48%)
Jun 28, 2022
1.330
1.440
1.327
1.350
114,390
-0.01(-0.74%)
Jun 27, 2022
1.350
1.390
1.280
1.360
111,225
+0.08(+6.25%)
Jun 24, 2022
1.250
1.300
1.250
1.280
93,987
+0.03(+2.40%)
Jun 23, 2022
1.220
1.270
1.210
1.250
83,289
+0.03(+2.46%)
Jun 22, 2022
1.210
1.260
1.200
1.220
40,880
-0.01(-0.81%)
Jun 21, 2022
1.180
1.240
1.180
1.230
49,321
+0.04(+3.36%)
Jun 17, 2022
1.160
1.210
1.150
1.190
45,701
+0.02(+1.71%)
Jun 16, 2022
1.150
1.179
1.150
1.170
84,632
-0.02(-1.68%)
Jun 15, 2022
1.180
1.200
1.140
1.190
75,037
+0.02(+1.71%)
Jun 14, 2022
1.180
1.240
1.140
1.170
208,780
+0.00(+0.00%)
Jun 13, 2022
1.290
1.300
1.150
1.170
149,609
-0.16(-12.03%)
Jun 10, 2022
1.420
1.430
1.300
1.330
88,394
-0.10(-6.99%)
Jun 09, 2022
1.430
1.430
1.360
1.430
119,021
+0.02(+1.42%)
Jun 08, 2022
1.370
1.430
1.357
1.410
56,041
+0.05(+3.68%)
Jun 07, 2022
1.340
1.390
1.280
1.360
103,190
+0.00(+0.00%)
Jun 06, 2022
1.450
1.480
1.341
1.360
165,132
-0.08(-5.56%)
Jun 03, 2022
1.380
1.490
1.320
1.440
238,824
+0.10(+7.46%)
Jun 02, 2022
1.180
1.470
1.170
1.340
571,324
+0.20(+17.54%)
Jun 01, 2022
1.200
1.200
1.130
1.140
65,484
-0.04(-3.39%)
May 31, 2022
1.160
1.200
1.150
1.180
90,621
+0.03(+2.61%)
May 27, 2022
1.120
1.170
1.110
1.150
51,697
+0.03(+2.68%)
May 26, 2022
1.100
1.130
1.080
1.120
58,863
+0.04(+3.70%)
May 25, 2022
1.070
1.100
1.060
1.080
47,946
+0.00(+0.00%)
May 24, 2022
1.110
1.110
1.060
1.080
73,681
-0.04(-3.57%)
May 23, 2022
1.130
1.130
1.080
1.120
36,697
+0.03(+2.75%)
May 20, 2022
1.130
1.149
1.050
1.090
79,040
-0.03(-2.55%)
May 19, 2022
1.140
1.150
1.100
1.119
47,191
-0.00(-0.13%)
May 18, 2022
1.190
1.190
1.110
1.120
63,846
-0.07(-5.88%)
May 17, 2022
1.140
1.200
1.120
1.190
69,971
+0.09(+8.68%)
May 16, 2022
1.080
1.110
1.061
1.095
52,551
+0.01(+1.39%)
May 13, 2022
1.050
1.110
1.050
1.080
125,421
+0.04(+3.85%)
May 12, 2022
1.000
1.080
1.000
1.040
228,810
-0.04(-3.70%)
May 11, 2022
1.230
1.250
1.050
1.080
211,739
-0.10(-8.86%)
May 10, 2022
1.220
1.260
1.150
1.185
130,287
+0.02(+1.28%)
May 09, 2022
1.310
1.310
1.155
1.170
177,919
-0.13(-10.00%)
May 06, 2022
1.350
1.360
1.300
1.300
146,793
-0.07(-5.11%)
May 05, 2022
1.410
1.410
1.350
1.370
65,743
-0.04(-2.84%)
May 04, 2022
1.420
1.430
1.356
1.410
68,885
+0.01(+0.71%)
May 03, 2022
1.390
1.440
1.370
1.400
53,276
+0.02(+1.45%)
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.