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
Pluristem Therapeutc
(NQ:
PSTI
)
1.000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 25, 2022
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
1.540
1.550
1.500
1.520
71,218
-0.06(-3.80%)
Apr 28, 2022
1.550
1.660
1.480
1.580
164,052
+0.06(+3.95%)
Apr 27, 2022
1.660
1.680
1.490
1.520
169,110
-0.10(-6.17%)
Apr 26, 2022
1.770
1.780
1.610
1.620
106,965
-0.12(-6.90%)
Apr 25, 2022
1.770
1.830
1.720
1.740
68,675
-0.01(-0.57%)
Apr 22, 2022
1.850
1.900
1.740
1.750
82,440
-0.14(-7.41%)
Apr 21, 2022
1.870
1.930
1.820
1.890
63,915
+0.02(+1.07%)
Apr 20, 2022
1.830
1.895
1.770
1.870
44,131
+0.03(+1.63%)
Apr 19, 2022
1.790
1.840
1.740
1.840
56,182
+0.09(+5.14%)
Apr 18, 2022
1.870
1.870
1.750
1.750
133,308
-0.10(-5.41%)
Apr 14, 2022
1.950
1.950
1.850
1.850
97,306
-0.10(-5.13%)
Apr 13, 2022
1.900
1.970
1.895
1.950
87,302
+0.06(+3.17%)
Apr 12, 2022
2.000
2.040
1.890
1.890
97,768
-0.12(-5.97%)
Apr 11, 2022
2.000
2.080
1.950
2.010
252,320
-0.09(-4.29%)
Apr 08, 2022
2.070
2.140
1.980
2.100
108,949
+0.06(+2.94%)
Apr 07, 2022
2.030
2.100
1.990
2.040
99,609
-0.04(-1.69%)
Apr 06, 2022
2.140
2.140
2.020
2.075
109,493
-0.10(-4.82%)
Apr 05, 2022
2.190
2.190
2.064
2.180
235,423
+0.05(+2.35%)
Apr 04, 2022
1.990
2.170
1.990
2.130
280,935
+0.13(+6.50%)
Apr 01, 2022
2.040
2.090
1.980
2.000
172,831
-0.07(-3.38%)
Mar 31, 2022
2.100
2.120
2.030
2.070
168,691
-0.07(-3.27%)
Mar 30, 2022
2.060
2.170
2.020
2.140
231,293
+0.06(+2.88%)
Mar 29, 2022
2.030
2.180
2.025
2.080
155,743
+0.05(+2.46%)
Mar 28, 2022
2.130
2.130
1.960
2.030
159,916
-0.05(-2.40%)
Mar 25, 2022
2.070
2.200
2.001
2.080
267,716
-0.06(-2.80%)
Mar 24, 2022
2.100
2.210
2.083
2.140
454,986
+0.07(+3.38%)
Mar 23, 2022
1.990
2.150
1.950
2.070
684,711
+0.04(+1.97%)
Mar 22, 2022
1.970
2.070
1.970
2.030
171,719
+0.03(+1.50%)
Mar 21, 2022
2.050
2.050
1.950
2.000
126,719
-0.08(-3.85%)
Mar 18, 2022
1.910
2.100
1.910
2.080
225,389
+0.15(+7.49%)
Mar 17, 2022
2.000
2.072
1.930
1.935
139,422
-0.06(-3.25%)
Mar 16, 2022
1.970
2.000
1.920
2.000
129,797
+0.09(+4.71%)
Mar 15, 2022
1.830
1.950
1.810
1.910
171,148
+0.07(+3.80%)
Mar 14, 2022
2.000
2.000
1.830
1.840
280,184
-0.17(-8.46%)
Mar 11, 2022
1.980
2.130
1.970
2.010
282,152
+0.03(+1.52%)
Mar 10, 2022
2.010
2.040
1.935
1.980
102,254
-0.10(-4.81%)
Mar 09, 2022
1.920
2.090
1.920
2.080
169,833
+0.18(+9.47%)
Mar 08, 2022
1.850
2.000
1.760
1.900
225,659
+0.08(+4.40%)
Mar 07, 2022
2.010
2.050
1.810
1.820
566,124
-0.23(-11.22%)
Mar 04, 2022
2.000
2.115
1.900
2.050
780,884
+0.18(+9.63%)
Mar 03, 2022
1.830
1.900
1.780
1.870
286,507
+0.05(+2.75%)
Mar 02, 2022
1.700
1.840
1.700
1.820
187,569
+0.11(+6.43%)
Mar 01, 2022
1.800
1.860
1.681
1.710
230,398
-0.07(-3.93%)
Feb 28, 2022
1.640
1.820
1.640
1.780
517,742
+0.07(+4.09%)
Feb 25, 2022
1.680
1.760
1.680
1.710
70,010
+0.04(+2.40%)
Feb 24, 2022
1.560
1.720
1.560
1.670
234,851
-0.02(-1.18%)
Feb 23, 2022
1.630
1.760
1.600
1.690
143,302
+0.07(+4.32%)
Feb 22, 2022
1.600
1.660
1.600
1.620
74,960
-0.01(-0.61%)
Feb 18, 2022
1.630
0
-0.11(-6.32%)
Feb 17, 2022
1.750
1.783
1.700
1.740
156,373
-0.02(-1.14%)
Feb 16, 2022
1.750
1.831
1.710
1.760
188,012
-0.03(-1.68%)
Feb 15, 2022
1.720
1.795
1.680
1.790
400,336
+0.13(+7.83%)
Feb 14, 2022
1.710
1.730
1.600
1.660
307,300
-0.04(-2.35%)
Feb 11, 2022
1.780
1.880
1.660
1.700
251,847
-0.03(-1.73%)
Feb 10, 2022
1.750
1.850
1.700
1.730
229,426
-0.05(-2.81%)
Feb 09, 2022
1.770
1.860
1.700
1.780
210,455
-0.01(-0.56%)
Feb 08, 2022
1.770
1.790
1.730
1.790
129,289
+0.02(+1.13%)
Feb 07, 2022
1.800
1.800
1.730
1.770
106,887
-0.01(-0.56%)
Feb 04, 2022
1.760
1.790
1.680
1.780
186,474
+0.02(+1.14%)
Feb 03, 2022
1.680
1.800
1.760
274,081
+0.04(+2.33%)
Feb 02, 2022
1.770
1.770
1.665
1.720
315,083
-0.03(-1.71%)
Feb 01, 2022
1.740
1.760
1.680
1.750
184,983
+0.03(+1.74%)
Jan 31, 2022
1.600
1.730
1.720
247,443
+0.09(+5.52%)
Jan 28, 2022
1.500
1.640
1.440
1.630
292,535
+0.14(+9.40%)
Jan 27, 2022
1.510
1.580
1.460
1.490
395,682
-0.01(-0.67%)
Jan 26, 2022
1.570
1.590
1.470
1.500
409,950
-0.02(-1.32%)
Jan 25, 2022
1.490
1.570
1.440
1.520
451,872
-0.04(-2.56%)
Jan 24, 2022
1.600
1.600
1.385
1.560
1,179,602
-0.12(-7.14%)
Jan 21, 2022
1.660
1.740
1.660
1.680
631,189
-0.02(-1.18%)
Jan 20, 2022
1.970
1.970
1.690
1.700
1,463,739
-0.29(-14.57%)
Jan 19, 2022
2.110
2.110
1.920
1.990
973,597
-0.15(-7.01%)
Jan 18, 2022
2.100
2.270
1.860
2.140
11,234,391
+0.21(+10.88%)
Jan 14, 2022
1.930
0
+0.18(+10.29%)
Jan 13, 2022
1.770
1.790
1.700
1.750
410,183
+0.01(+0.57%)
Jan 12, 2022
1.700
1.750
1.670
1.740
697,595
+0.04(+2.35%)
Jan 11, 2022
1.850
1.880
1.645
1.700
4,195,906
-0.13(-7.10%)
Jan 10, 2022
1.680
1.930
1.660
1.830
55,745,184
+0.36(+24.49%)
Jan 07, 2022
1.430
1.520
1.430
1.470
88,065
+0.05(+3.52%)
Jan 06, 2022
1.420
1.490
1.360
1.420
75,754
+0.00(+0.00%)
Jan 05, 2022
1.520
1.550
1.420
1.420
231,204
-0.11(-7.19%)
Jan 04, 2022
1.530
1.532
1.465
1.530
184,071
+0.02(+1.32%)
Jan 03, 2022
1.460
1.532
1.460
1.510
250,016
+0.05(+3.42%)
Dec 31, 2021
1.440
1.500
1.430
1.460
281,033
-0.01(-0.68%)
Dec 30, 2021
1.460
1.530
1.460
1.470
366,943
-0.01(-0.68%)
Dec 29, 2021
1.540
1.560
1.450
1.480
331,584
-0.07(-4.52%)
Dec 28, 2021
1.620
1.650
1.530
1.550
491,294
-0.06(-3.73%)
Dec 27, 2021
1.790
1.790
1.580
1.610
1,219,815
-0.33(-17.01%)
Dec 23, 2021
1.890
1.990
1.880
1.940
404,741
+0.02(+1.04%)
Dec 22, 2021
1.970
2.000
1.850
1.920
484,625
-0.12(-5.88%)
Dec 21, 2021
1.970
2.060
1.960
2.040
418,889
+0.06(+3.03%)
Dec 20, 2021
2.010
2.040
1.960
1.980
344,058
-0.10(-4.81%)
Dec 17, 2021
2.010
2.140
1.970
2.080
241,227
+0.03(+1.46%)
Dec 16, 2021
2.170
2.190
2.030
2.050
245,911
-0.09(-4.21%)
Dec 15, 2021
2.130
2.190
2.050
2.140
113,169
-0.03(-1.38%)
Dec 14, 2021
2.180
2.250
2.080
2.170
187,012
-0.08(-3.56%)
Dec 13, 2021
2.260
2.310
2.180
2.250
212,521
-0.03(-1.32%)
Dec 10, 2021
2.250
2.340
2.250
2.280
135,043
+0.02(+0.88%)
Dec 09, 2021
2.360
2.410
2.260
2.260
206,770
-0.14(-5.83%)
Dec 08, 2021
2.360
2.440
2.360
2.400
179,240
+0.00(+0.00%)
Dec 07, 2021
2.310
2.420
2.300
2.400
228,991
+0.12(+5.26%)
Dec 06, 2021
2.320
2.330
2.220
2.280
302,107
-0.03(-1.30%)
Dec 03, 2021
2.400
2.430
2.230
2.310
209,070
-0.08(-3.35%)
Dec 02, 2021
2.480
2.525
2.360
2.390
160,326
-0.10(-4.02%)
Dec 01, 2021
2.730
2.730
2.450
2.490
161,411
-0.22(-8.12%)
Nov 30, 2021
2.640
2.720
2.590
2.710
134,006
+0.04(+1.50%)
Nov 29, 2021
2.590
2.770
2.590
2.670
290,748
-0.02(-0.74%)
Nov 26, 2021
2.600
2.690
2.575
2.690
130,588
+0.06(+2.28%)
Nov 24, 2021
2.560
2.640
2.553
2.630
115,643
+0.04(+1.54%)
Nov 23, 2021
2.570
2.640
2.500
2.590
208,892
-0.01(-0.38%)
Nov 22, 2021
2.610
2.680
2.580
2.600
130,376
-0.03(-1.14%)
Nov 19, 2021
2.610
2.690
2.590
2.630
116,802
-0.01(-0.38%)
Nov 18, 2021
2.710
2.640
2.590
2.640
147,121
-0.08(-2.94%)
Nov 17, 2021
2.810
2.830
2.657
2.720
183,769
-0.07(-2.51%)
Nov 16, 2021
2.940
2.940
2.740
2.790
156,699
-0.14(-4.78%)
Nov 15, 2021
2.810
2.944
2.800
2.930
139,146
+0.12(+4.27%)
Nov 12, 2021
2.950
2.955
2.790
2.810
112,744
-0.10(-3.44%)
Nov 11, 2021
2.900
2.930
2.730
2.910
242,437
-0.02(-0.68%)
Nov 10, 2021
3.020
2.930
252,473
-0.17(-5.48%)
Nov 09, 2021
2.800
3.190
2.770
3.100
547,730
+0.26(+9.15%)
Nov 08, 2021
2.770
2.900
2.731
2.840
157,222
+0.07(+2.53%)
Nov 05, 2021
2.800
2.850
2.730
2.770
98,823
+0.00(+0.00%)
Nov 04, 2021
2.770
2.820
2.710
2.770
110,759
+0.00(+0.00%)
Nov 03, 2021
2.760
2.800
2.710
2.770
100,362
+0.04(+1.47%)
Nov 02, 2021
2.690
2.800
2.690
2.730
124,889
+0.00(+0.00%)
Nov 01, 2021
2.650
2.790
2.650
2.730
117,382
+0.08(+3.02%)
Oct 29, 2021
2.660
2.720
2.590
2.650
128,118
-0.02(-0.75%)
Oct 28, 2021
2.740
2.750
2.469
2.670
164,251
-0.07(-2.55%)
Oct 27, 2021
2.800
2.830
2.700
2.740
170,249
-0.03(-1.08%)
Oct 26, 2021
2.840
2.770
152,349
-0.08(-2.81%)
Oct 25, 2021
2.800
2.930
2.740
2.850
240,051
+0.11(+4.01%)
Oct 22, 2021
2.970
2.670
2.740
245,755
-0.25(-8.36%)
Oct 21, 2021
2.700
3.010
2.650
2.990
610,623
+0.26(+9.52%)
Oct 20, 2021
2.660
2.830
2.630
2.730
262,373
+0.08(+3.02%)
Oct 19, 2021
2.530
2.670
2.489
2.650
182,771
+0.18(+7.29%)
Oct 18, 2021
2.580
2.600
2.470
2.470
134,868
-0.15(-5.73%)
Oct 15, 2021
2.620
2.814
2.590
2.620
272,446
-0.01(-0.38%)
Oct 14, 2021
2.590
2.690
2.580
2.630
98,718
+0.04(+1.54%)
Oct 13, 2021
2.510
2.620
2.480
2.590
132,312
+0.13(+5.28%)
Oct 12, 2021
2.490
2.510
2.440
2.460
82,876
-0.04(-1.60%)
Oct 11, 2021
2.500
2.540
2.470
2.500
56,191
+0.01(+0.40%)
Oct 08, 2021
2.510
2.540
2.470
2.490
53,432
-0.01(-0.40%)
Oct 07, 2021
2.490
2.540
2.470
2.500
87,450
-0.01(-0.40%)
Oct 06, 2021
2.520
2.560
2.470
2.510
128,879
-0.02(-0.79%)
Oct 05, 2021
2.580
2.690
2.500
2.530
76,232
-0.05(-1.94%)
Oct 04, 2021
2.550
2.600
2.510
2.580
154,835
+0.04(+1.57%)
Oct 01, 2021
2.650
2.690
2.490
2.540
344,082
-0.11(-4.15%)
Sep 30, 2021
2.650
2.670
2.560
2.650
140,774
+0.00(+0.00%)
Sep 29, 2021
2.760
2.760
2.550
2.650
353,305
-0.06(-2.21%)
Sep 28, 2021
2.770
2.804
2.680
2.710
179,486
-0.06(-2.17%)
Sep 27, 2021
2.850
2.930
2.760
2.770
146,010
-0.06(-2.12%)
Sep 24, 2021
3.000
3.080
2.810
2.830
244,120
-0.18(-5.98%)
Sep 23, 2021
2.940
3.040
2.860
3.010
198,277
+0.08(+2.73%)
Sep 22, 2021
2.910
3.017
2.876
2.930
117,667
-0.03(-1.01%)
Sep 21, 2021
2.890
2.980
2.840
2.960
99,418
+0.10(+3.50%)
Sep 20, 2021
2.870
2.950
2.820
2.860
215,048
-0.14(-4.67%)
Sep 17, 2021
2.930
3.060
2.920
3.000
141,172
+0.04(+1.35%)
Sep 16, 2021
2.970
2.970
2.870
2.960
55,883
+0.00(+0.00%)
Sep 15, 2021
2.860
2.970
2.857
2.960
139,738
+0.11(+3.86%)
Sep 14, 2021
2.940
2.980
2.830
2.850
228,250
-0.08(-2.73%)
Sep 13, 2021
3.080
3.080
2.900
2.930
186,863
-0.05(-1.68%)
Sep 10, 2021
3.030
3.065
2.930
2.980
123,011
-0.01(-0.33%)
Sep 09, 2021
3.030
3.040
2.950
2.990
144,110
-0.04(-1.32%)
Sep 08, 2021
3.070
3.098
2.960
3.030
115,123
-0.01(-0.33%)
Sep 07, 2021
3.200
3.200
2.960
3.040
149,903
-0.13(-4.10%)
Sep 03, 2021
3.050
3.220
3.040
3.170
152,726
+0.12(+3.93%)
Sep 02, 2021
3.110
3.140
3.040
3.050
172,322
-0.06(-1.93%)
Sep 01, 2021
3.020
3.130
3.020
3.110
167,933
+0.09(+2.98%)
Aug 31, 2021
3.000
3.040
2.980
3.020
186,131
+0.06(+2.03%)
Aug 30, 2021
2.990
3.079
2.940
2.960
194,136
-0.08(-2.63%)
Aug 27, 2021
3.000
3.120
2.975
3.040
231,743
+0.04(+1.33%)
Aug 26, 2021
2.980
3.100
2.960
3.000
179,776
+0.04(+1.35%)
Aug 25, 2021
3.070
3.070
2.960
2.960
326,690
-0.11(-3.58%)
Aug 24, 2021
3.050
3.090
2.983
3.070
265,734
+0.05(+1.66%)
Aug 23, 2021
2.930
3.080
2.930
3.020
117,282
+0.08(+2.72%)
Aug 20, 2021
2.900
2.990
2.870
2.940
108,705
+0.03(+1.03%)
Aug 19, 2021
2.960
2.990
2.840
2.910
293,509
-0.09(-3.00%)
Aug 18, 2021
2.900
3.130
2.900
3.000
196,678
+0.09(+3.09%)
Aug 17, 2021
3.090
3.100
2.810
2.910
508,239
-0.22(-7.03%)
Aug 16, 2021
3.290
3.300
3.092
3.130
274,133
-0.02(-0.63%)
Aug 13, 2021
3.160
3.220
3.120
3.150
99,725
-0.01(-0.32%)
Aug 12, 2021
3.230
3.270
3.150
3.160
216,713
-0.10(-3.07%)
Aug 11, 2021
3.230
3.290
3.100
3.260
264,182
+0.00(+0.00%)
Aug 10, 2021
3.250
3.290
3.165
3.260
113,564
+0.02(+0.62%)
Aug 09, 2021
3.260
3.279
3.170
3.240
290,842
+0.03(+0.93%)
Aug 06, 2021
3.200
3.290
3.160
3.210
533,213
+0.06(+1.90%)
Aug 05, 2021
3.160
3.190
3.000
3.150
461,758
+0.00(+0.00%)
Aug 04, 2021
3.250
3.280
3.150
3.150
257,328
-0.12(-3.67%)
Aug 03, 2021
3.320
3.330
3.200
3.270
183,567
-0.06(-1.80%)
Aug 02, 2021
3.270
3.350
3.270
3.330
133,719
+0.05(+1.52%)
Jul 30, 2021
3.330
3.360
3.250
3.280
84,530
-0.06(-1.80%)
Jul 29, 2021
3.400
3.410
3.310
3.340
183,277
-0.07(-2.05%)
Jul 28, 2021
3.270
3.450
3.250
3.410
160,243
+0.17(+5.25%)
Jul 27, 2021
3.340
3.340
3.130
3.240
297,569
-0.08(-2.41%)
Jul 26, 2021
3.380
3.440
3.300
3.320
141,391
-0.11(-3.21%)
Jul 23, 2021
3.530
3.680
3.340
3.430
309,082
-0.09(-2.56%)
Jul 22, 2021
3.590
3.620
3.500
3.520
172,515
-0.04(-1.12%)
Jul 21, 2021
3.490
3.660
3.490
3.560
373,757
+0.03(+0.85%)
Jul 20, 2021
3.630
3.630
3.480
3.530
307,586
-0.08(-2.22%)
Jul 19, 2021
3.480
3.730
3.450
3.610
357,231
+0.05(+1.40%)
Jul 16, 2021
3.760
3.760
3.510
3.560
376,726
-0.23(-6.07%)
Jul 15, 2021
3.600
3.800
3.550
3.790
510,638
+0.12(+3.27%)
Jul 14, 2021
3.730
3.780
3.590
3.670
348,379
+0.01(+0.27%)
Jul 13, 2021
3.690
3.740
3.630
3.660
197,888
-0.01(-0.27%)
Jul 12, 2021
3.710
3.800
3.620
3.670
142,181
-0.08(-2.13%)
Jul 09, 2021
3.650
3.815
3.600
3.750
170,307
+0.10(+2.74%)
Jul 08, 2021
3.500
3.670
3.500
3.650
184,269
+0.05(+1.39%)
Jul 07, 2021
3.760
3.770
3.550
3.600
275,560
-0.18(-4.76%)
Jul 06, 2021
3.910
3.930
3.770
3.780
261,074
-0.18(-4.55%)
Jul 02, 2021
4.030
4.030
3.820
3.960
219,200
+0.01(+0.25%)
Jul 01, 2021
3.940
4.050
3.910
3.950
171,224
-0.01(-0.25%)
Jun 30, 2021
4.050
4.140
3.910
3.960
343,472
-0.06(-1.49%)
Jun 29, 2021
4.120
4.150
4.020
4.020
227,294
-0.09(-2.19%)
Jun 28, 2021
4.100
4.210
4.100
4.110
190,677
+0.09(+2.24%)
Jun 25, 2021
4.100
4.190
4.020
4.020
381,141
-0.06(-1.47%)
Jun 24, 2021
3.990
4.110
3.900
4.080
185,518
+0.13(+3.29%)
Jun 23, 2021
3.950
4.010
3.900
3.950
208,097
+0.02(+0.51%)
Jun 22, 2021
3.890
3.930
3.800
3.930
168,642
+0.04(+1.03%)
Jun 21, 2021
3.980
3.985
3.850
3.890
197,884
-0.05(-1.27%)
Jun 18, 2021
3.935
4.030
3.880
3.940
174,930
+0.02(+0.51%)
Jun 17, 2021
3.940
4.020
3.845
3.920
319,434
-0.11(-2.73%)
Jun 16, 2021
4.090
4.110
3.910
4.030
356,660
-0.13(-3.12%)
Jun 15, 2021
4.290
4.320
4.080
4.160
218,665
-0.18(-4.15%)
Jun 14, 2021
4.390
4.420
4.260
4.340
243,131
-0.02(-0.46%)
Jun 11, 2021
4.350
4.550
4.291
4.360
250,421
+0.04(+0.93%)
Jun 10, 2021
4.300
4.330
4.140
4.320
296,896
+0.00(+0.00%)
Jun 09, 2021
4.250
4.460
4.220
4.320
458,073
+0.12(+2.86%)
Jun 08, 2021
4.220
4.300
4.080
4.200
552,074
+0.04(+0.96%)
Jun 07, 2021
4.220
4.300
4.060
4.160
846,914
-0.10(-2.35%)
Jun 04, 2021
3.710
4.410
3.650
4.260
3,772,425
+0.59(+16.08%)
Jun 03, 2021
3.710
3.740
3.650
3.670
219,290
-0.05(-1.34%)
Jun 02, 2021
3.810
3.891
3.710
3.720
244,308
-0.10(-2.62%)
Jun 01, 2021
3.700
3.850
3.700
3.820
251,444
+0.14(+3.80%)
May 28, 2021
3.670
3.760
3.650
3.680
321,865
+0.02(+0.55%)
May 27, 2021
3.670
3.730
3.630
3.660
381,766
-0.03(-0.81%)
May 26, 2021
3.650
3.730
3.630
3.690
577,274
+0.05(+1.37%)
May 25, 2021
3.950
3.980
3.601
3.640
1,340,998
-0.16(-4.21%)
May 24, 2021
3.980
3.980
3.770
3.800
310,865
-0.11(-2.81%)
May 21, 2021
4.060
4.100
3.900
3.910
210,703
-0.14(-3.46%)
May 20, 2021
3.900
4.080
3.870
4.050
228,132
+0.18(+4.65%)
May 19, 2021
3.920
3.940
3.770
3.870
147,970
-0.10(-2.52%)
May 18, 2021
3.920
4.080
3.860
3.970
330,290
+0.15(+3.93%)
May 17, 2021
3.660
3.830
3.550
3.820
220,908
+0.17(+4.66%)
May 14, 2021
3.580
3.840
3.510
3.650
284,624
+0.11(+3.11%)
May 13, 2021
3.910
3.920
3.500
3.540
362,362
-0.31(-8.05%)
May 12, 2021
3.850
3.980
3.830
3.850
210,575
+0.00(+0.00%)
May 11, 2021
3.690
3.950
3.670
3.850
249,419
+0.03(+0.79%)
May 10, 2021
3.950
3.980
3.790
3.820
216,558
-0.13(-3.29%)
May 07, 2021
3.800
4.100
3.760
3.950
221,638
+0.08(+2.07%)
May 06, 2021
4.020
4.050
3.730
3.870
404,784
-0.14(-3.49%)
May 05, 2021
4.220
4.250
3.940
4.010
355,404
-0.20(-4.75%)
May 04, 2021
4.200
4.300
3.940
4.210
701,446
-0.03(-0.71%)
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.