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
Fireman B.V.
(NQ:
IFRX
)
1.390
-0.070 (-4.79%)
Streaming Delayed Price
Updated: 3:18 PM EDT, May 30, 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
4.630
4.990
4.580
4.870
406,151
+0.22(+4.73%)
Apr 27, 2023
4.630
4.710
4.460
4.650
344,883
-0.03(-0.64%)
Apr 26, 2023
4.700
4.785
4.610
4.680
380,493
-0.02(-0.43%)
Apr 25, 2023
4.890
4.920
4.522
4.700
537,889
-0.06(-1.26%)
Apr 24, 2023
4.550
4.780
4.340
4.760
669,122
+0.28(+6.25%)
Apr 21, 2023
4.620
4.777
4.450
4.480
518,046
-0.22(-4.68%)
Apr 20, 2023
4.500
4.790
4.400
4.700
649,896
+0.09(+1.95%)
Apr 19, 2023
4.250
4.710
4.210
4.610
908,242
+0.37(+8.73%)
Apr 18, 2023
4.200
4.740
4.180
4.240
1,640,857
+0.02(+0.47%)
Apr 17, 2023
4.350
4.430
4.050
4.220
860,129
-0.11(-2.54%)
Apr 14, 2023
4.380
4.740
4.100
4.330
1,708,781
-0.03(-0.69%)
Apr 13, 2023
4.120
4.390
3.980
4.360
2,040,079
+0.26(+6.34%)
Apr 12, 2023
4.660
4.800
4.050
4.100
5,639,107
-0.88(-17.67%)
Apr 11, 2023
4.870
5.330
4.826
4.980
3,194,289
+0.03(+0.61%)
Apr 10, 2023
5.940
5.960
4.860
4.950
3,832,367
-0.55(-10.00%)
Apr 06, 2023
5.990
6.150
5.260
5.500
12,107,374
-0.60(-9.84%)
Apr 05, 2023
5.010
7.250
4.850
6.100
94,954,664
+2.33(+61.80%)
Apr 04, 2023
2.030
3.930
1.950
3.770
17,348,360
+1.72(+83.90%)
Apr 03, 2023
2.010
2.062
1.990
2.050
36,934
+0.11(+5.67%)
Mar 31, 2023
1.920
1.980
1.900
1.940
29,681
+0.00(+0.00%)
Mar 30, 2023
1.830
1.950
1.830
1.940
22,815
+0.16(+8.99%)
Mar 29, 2023
1.910
1.910
1.780
1.780
54,360
-0.13(-6.81%)
Mar 28, 2023
1.900
1.990
1.900
1.910
9,301
+0.02(+1.06%)
Mar 27, 2023
1.850
1.950
1.850
1.890
14,998
+0.09(+5.00%)
Mar 24, 2023
1.750
1.820
1.748
1.800
11,377
-0.06(-3.39%)
Mar 23, 2023
1.980
2.010
1.819
1.863
26,254
-0.11(-5.43%)
Mar 22, 2023
1.880
1.980
1.730
1.970
55,343
+0.19(+10.67%)
Mar 21, 2023
1.650
1.800
1.570
1.780
39,571
+0.11(+6.70%)
Mar 20, 2023
1.690
1.750
1.630
1.668
12,998
+0.01(+0.49%)
Mar 17, 2023
1.740
1.780
1.640
1.660
52,254
-0.17(-9.29%)
Mar 16, 2023
1.850
1.880
1.790
1.830
25,097
+0.04(+2.23%)
Mar 15, 2023
1.890
1.920
1.690
1.790
35,253
-0.17(-8.67%)
Mar 14, 2023
1.850
1.970
1.850
1.960
24,898
+0.11(+6.23%)
Mar 13, 2023
1.760
1.870
1.695
1.845
46,905
+0.04(+2.50%)
Mar 10, 2023
1.960
2.010
1.790
1.800
80,669
-0.19(-9.55%)
Mar 09, 2023
1.920
2.010
1.900
1.990
48,578
+0.03(+1.53%)
Mar 08, 2023
1.900
1.990
1.860
1.960
45,301
+0.07(+3.70%)
Mar 07, 2023
1.860
1.990
1.855
1.890
39,417
+0.04(+2.16%)
Mar 06, 2023
1.800
1.867
1.800
1.850
32,256
+0.03(+1.65%)
Mar 03, 2023
1.950
1.950
1.740
1.820
88,824
-0.06(-3.19%)
Mar 02, 2023
1.970
2.000
1.880
1.880
25,257
-0.09(-4.57%)
Mar 01, 2023
1.940
2.010
1.940
1.970
48,565
+0.03(+1.81%)
Feb 28, 2023
2.000
2.010
1.870
1.935
53,306
-0.06(-3.25%)
Feb 27, 2023
2.090
2.090
2.000
2.000
148,723
-0.04(-1.96%)
Feb 24, 2023
2.050
2.090
2.010
2.040
27,706
-0.06(-2.86%)
Feb 23, 2023
2.060
2.270
2.020
2.100
62,364
+0.04(+1.94%)
Feb 22, 2023
2.150
2.190
2.060
2.060
62,805
-0.13(-5.94%)
Feb 21, 2023
2.220
2.280
2.170
2.190
72,211
-0.06(-2.67%)
Feb 17, 2023
2.180
2.299
2.090
2.250
143,811
+0.08(+3.69%)
Feb 16, 2023
2.220
2.240
2.070
2.170
46,944
-0.02(-0.91%)
Feb 15, 2023
2.270
2.310
2.116
2.190
128,430
-0.01(-0.45%)
Feb 14, 2023
2.055
2.270
2.055
2.200
80,980
+0.12(+5.77%)
Feb 13, 2023
2.000
2.130
2.000
2.080
43,761
+0.07(+3.48%)
Feb 10, 2023
2.060
2.070
2.000
2.010
43,262
-0.04(-1.95%)
Feb 09, 2023
2.150
2.170
2.030
2.050
83,766
-0.09(-4.21%)
Feb 08, 2023
2.210
2.260
2.130
2.140
37,505
-0.09(-4.04%)
Feb 07, 2023
2.230
2.230
2.040
2.230
39,198
+0.08(+3.72%)
Feb 06, 2023
2.200
2.290
2.070
2.150
41,251
-0.05(-2.27%)
Feb 03, 2023
2.160
2.250
2.130
2.200
43,414
+0.00(+0.00%)
Feb 02, 2023
2.190
2.260
2.155
2.200
66,118
-0.02(-0.90%)
Feb 01, 2023
2.170
2.320
2.130
2.220
58,616
+0.05(+2.30%)
Jan 31, 2023
2.200
2.280
2.120
2.170
64,873
+0.03(+1.40%)
Jan 30, 2023
2.210
2.350
2.126
2.140
71,911
-0.11(-4.89%)
Jan 27, 2023
2.200
2.350
2.005
2.250
167,536
+0.09(+4.17%)
Jan 26, 2023
2.310
2.440
2.160
2.160
92,187
-0.17(-7.19%)
Jan 25, 2023
2.320
2.400
2.270
2.327
40,378
-0.04(-1.80%)
Jan 24, 2023
2.290
2.540
2.290
2.370
73,174
+0.04(+1.72%)
Jan 23, 2023
2.430
2.500
2.150
2.330
103,577
-0.07(-3.12%)
Jan 20, 2023
2.210
2.490
2.210
2.405
22,786
+0.00(+0.00%)
Jan 19, 2023
2.490
2.580
2.362
2.405
34,839
-0.04(-1.43%)
Jan 18, 2023
2.410
2.555
2.391
2.440
61,653
+0.02(+0.83%)
Jan 17, 2023
2.580
2.580
2.390
2.420
103,977
-0.21(-7.98%)
Jan 13, 2023
2.800
2.820
2.430
2.630
204,504
-0.16(-5.73%)
Jan 12, 2023
2.770
2.810
2.570
2.790
79,772
+0.12(+4.49%)
Jan 11, 2023
2.620
2.780
2.570
2.670
71,985
+0.01(+0.38%)
Jan 10, 2023
2.650
2.850
2.600
2.660
45,229
+0.02(+0.76%)
Jan 09, 2023
2.780
2.870
2.623
2.640
92,334
-0.17(-6.05%)
Jan 06, 2023
3.010
3.010
2.770
2.810
69,327
-0.11(-3.77%)
Jan 05, 2023
3.170
3.170
2.910
2.920
108,995
-0.18(-5.81%)
Jan 04, 2023
3.040
3.190
2.940
3.100
102,505
+0.10(+3.33%)
Jan 03, 2023
3.130
3.280
2.940
3.000
182,059
-0.10(-3.23%)
Dec 30, 2022
2.850
3.120
2.800
3.100
192,703
+0.25(+8.77%)
Dec 29, 2022
3.030
3.030
2.800
2.850
74,698
-0.15(-5.00%)
Dec 28, 2022
3.100
3.125
2.930
3.000
121,129
-0.08(-2.60%)
Dec 27, 2022
3.160
3.180
2.900
3.080
317,824
-0.17(-5.23%)
Dec 23, 2022
2.970
3.270
2.970
3.250
280,966
+0.28(+9.43%)
Dec 22, 2022
2.600
3.020
2.600
2.970
362,283
+0.27(+10.00%)
Dec 21, 2022
2.340
2.740
2.210
2.700
1,158,196
+0.59(+27.96%)
Dec 20, 2022
2.390
2.390
2.050
2.110
31,047
-0.01(-0.47%)
Dec 19, 2022
2.030
2.250
2.010
2.120
74,216
-0.03(-1.40%)
Dec 16, 2022
2.340
2.340
2.150
2.150
61,180
-0.08(-3.59%)
Dec 15, 2022
2.245
2.400
2.160
2.230
45,135
+0.04(+1.83%)
Dec 14, 2022
2.400
2.420
2.190
2.190
88,033
-0.06(-2.45%)
Dec 13, 2022
2.300
2.419
2.000
2.245
170,673
-0.05(-2.39%)
Dec 12, 2022
2.270
2.420
2.190
2.300
29,847
-0.01(-0.43%)
Dec 09, 2022
2.320
2.550
2.310
2.310
45,466
-0.04(-1.70%)
Dec 08, 2022
2.350
2.410
2.300
2.350
38,219
-0.03(-1.47%)
Dec 07, 2022
2.460
2.530
2.370
2.385
41,292
+0.01(+0.42%)
Dec 06, 2022
2.500
2.668
2.280
2.375
97,545
-0.12(-5.00%)
Dec 05, 2022
2.560
2.590
2.450
2.500
34,210
-0.09(-3.47%)
Dec 02, 2022
2.650
2.660
2.530
2.590
35,122
-0.10(-3.72%)
Dec 01, 2022
2.610
2.750
2.550
2.690
92,896
+0.09(+3.46%)
Nov 30, 2022
2.630
2.630
2.490
2.600
26,568
+0.01(+0.39%)
Nov 29, 2022
2.640
2.640
2.460
2.590
24,086
+0.01(+0.39%)
Nov 28, 2022
2.440
2.640
2.430
2.580
127,260
+0.08(+3.20%)
Nov 25, 2022
2.340
2.500
2.320
2.500
51,159
+0.12(+5.04%)
Nov 23, 2022
2.310
2.422
2.310
2.380
34,135
+0.03(+1.28%)
Nov 22, 2022
2.420
2.496
2.240
2.350
41,364
-0.09(-3.69%)
Nov 21, 2022
2.590
2.600
2.370
2.440
108,955
-0.11(-4.31%)
Nov 18, 2022
2.430
2.614
2.390
2.550
74,668
+0.11(+4.51%)
Nov 17, 2022
2.590
2.590
2.350
2.440
84,808
-0.08(-3.17%)
Nov 16, 2022
2.660
2.660
2.490
2.520
50,363
-0.05(-1.95%)
Nov 15, 2022
2.570
2.610
2.480
2.570
69,145
+0.12(+4.90%)
Nov 14, 2022
2.680
2.680
2.410
2.450
213,811
-0.23(-8.58%)
Nov 11, 2022
2.690
2.770
2.655
2.680
173,641
+0.11(+4.28%)
Nov 10, 2022
2.700
2.740
2.510
2.570
157,141
-0.11(-4.10%)
Nov 09, 2022
2.610
2.720
2.590
2.680
74,634
-0.05(-1.83%)
Nov 08, 2022
2.700
2.740
2.610
2.730
114,309
+0.04(+1.49%)
Nov 07, 2022
2.560
2.730
2.550
2.690
41,384
+0.18(+7.17%)
Nov 04, 2022
2.600
2.695
2.450
2.510
50,451
-0.11(-4.20%)
Nov 03, 2022
2.610
2.710
2.520
2.620
13,512
-0.01(-0.38%)
Nov 02, 2022
2.530
2.740
2.530
2.630
65,236
+0.04(+1.54%)
Nov 01, 2022
2.560
2.620
2.510
2.590
9,972
-0.01(-0.38%)
Oct 31, 2022
2.570
2.636
2.470
2.600
27,680
-0.02(-0.76%)
Oct 28, 2022
2.410
2.649
2.410
2.620
45,516
+0.22(+9.17%)
Oct 27, 2022
2.700
2.700
2.400
2.400
136,385
-0.27(-10.11%)
Oct 26, 2022
2.700
2.750
2.610
2.670
74,924
+0.13(+5.12%)
Oct 25, 2022
2.510
2.590
2.430
2.540
25,317
+0.09(+3.67%)
Oct 24, 2022
2.570
2.639
2.410
2.450
58,476
-0.07(-2.78%)
Oct 21, 2022
2.440
2.540
2.420
2.520
87,085
+0.07(+2.86%)
Oct 20, 2022
2.350
2.540
2.350
2.450
25,839
+0.05(+2.08%)
Oct 19, 2022
2.550
2.550
2.340
2.400
56,055
-0.22(-8.40%)
Oct 18, 2022
2.560
2.770
2.430
2.620
85,613
+0.15(+6.07%)
Oct 17, 2022
2.390
2.530
2.360
2.470
52,840
+0.08(+3.35%)
Oct 14, 2022
2.400
2.500
2.360
2.390
33,096
+0.07(+3.02%)
Oct 13, 2022
2.420
2.590
2.260
2.320
183,533
-0.21(-8.30%)
Oct 12, 2022
2.600
2.600
2.475
2.530
50,249
-0.04(-1.56%)
Oct 11, 2022
2.530
2.660
2.240
2.570
158,160
+0.02(+0.78%)
Oct 10, 2022
2.550
2.610
2.420
2.550
61,841
+0.01(+0.39%)
Oct 07, 2022
2.650
2.690
2.460
2.540
70,354
-0.10(-3.79%)
Oct 06, 2022
2.590
2.710
2.560
2.640
51,777
+0.07(+2.72%)
Oct 05, 2022
2.620
2.620
2.530
2.570
45,984
-0.10(-3.75%)
Oct 04, 2022
2.700
2.770
2.550
2.670
99,778
-0.04(-1.48%)
Oct 03, 2022
2.640
2.790
2.290
2.710
43,294
+0.07(+2.65%)
Sep 30, 2022
2.600
2.700
2.510
2.640
101,256
+0.04(+1.54%)
Sep 29, 2022
2.590
2.710
2.480
2.600
325,417
+0.11(+4.42%)
Sep 28, 2022
2.360
2.490
2.250
2.490
100,334
+0.17(+7.33%)
Sep 27, 2022
2.230
2.360
2.170
2.320
53,998
+0.12(+5.45%)
Sep 26, 2022
2.100
2.260
2.100
2.200
118,792
+0.08(+3.77%)
Sep 23, 2022
2.150
2.167
2.080
2.120
107,047
-0.07(-3.20%)
Sep 22, 2022
2.230
2.250
2.110
2.190
64,977
-0.03(-1.35%)
Sep 21, 2022
2.300
2.300
2.180
2.220
85,824
-0.10(-4.31%)
Sep 20, 2022
2.380
2.380
2.230
2.320
75,546
-0.07(-2.93%)
Sep 19, 2022
2.680
2.710
2.310
2.390
274,403
-0.31(-11.48%)
Sep 16, 2022
2.790
2.800
2.659
2.700
94,782
-0.08(-2.88%)
Sep 15, 2022
2.800
2.810
2.700
2.780
141,516
+0.10(+3.73%)
Sep 14, 2022
2.580
2.800
2.570
2.680
151,436
+0.09(+3.47%)
Sep 13, 2022
2.700
2.760
2.560
2.590
87,891
-0.17(-6.16%)
Sep 12, 2022
2.850
2.860
2.700
2.760
154,072
-0.08(-2.82%)
Sep 09, 2022
2.910
2.910
2.745
2.840
351,523
+0.16(+5.97%)
Sep 08, 2022
2.450
2.680
2.400
2.680
260,948
+0.35(+15.02%)
Sep 07, 2022
2.230
2.370
2.230
2.330
41,865
+0.09(+4.02%)
Sep 06, 2022
2.280
2.360
2.240
2.240
113,169
-0.06(-2.61%)
Sep 02, 2022
2.290
2.460
2.230
2.300
51,762
+0.01(+0.44%)
Sep 01, 2022
2.180
2.350
2.180
2.290
30,984
+0.08(+3.62%)
Aug 31, 2022
2.260
2.320
2.190
2.210
46,817
-0.05(-2.21%)
Aug 30, 2022
2.370
2.530
2.230
2.260
108,827
-0.12(-5.04%)
Aug 29, 2022
2.220
2.570
2.145
2.380
240,895
+0.11(+4.85%)
Aug 26, 2022
2.240
2.350
2.210
2.270
68,678
+0.05(+2.25%)
Aug 25, 2022
2.330
2.450
2.210
2.220
106,330
-0.11(-4.72%)
Aug 24, 2022
2.310
2.370
2.246
2.330
126,552
+0.03(+1.30%)
Aug 23, 2022
2.280
2.380
2.280
2.300
119,418
-0.01(-0.43%)
Aug 22, 2022
2.450
2.490
2.310
2.310
180,155
-0.19(-7.60%)
Aug 19, 2022
2.550
2.560
2.450
2.500
106,282
-0.05(-1.96%)
Aug 18, 2022
2.590
2.620
2.500
2.550
108,960
-0.05(-1.92%)
Aug 17, 2022
2.620
2.650
2.520
2.600
259,580
-0.08(-2.99%)
Aug 16, 2022
2.660
2.810
2.650
2.680
203,018
-0.03(-1.11%)
Aug 15, 2022
2.980
3.050
2.260
2.710
713,565
-0.28(-9.36%)
Aug 12, 2022
3.040
3.070
2.900
2.990
140,923
-0.05(-1.64%)
Aug 11, 2022
3.170
3.170
2.940
3.040
208,171
-0.10(-3.18%)
Aug 10, 2022
3.060
3.180
2.959
3.140
219,212
+0.10(+3.29%)
Aug 09, 2022
3.060
3.130
2.900
3.040
160,571
-0.07(-2.25%)
Aug 08, 2022
3.080
3.150
2.980
3.110
387,167
+0.20(+6.87%)
Aug 05, 2022
2.940
2.950
2.750
2.910
302,085
-0.16(-5.21%)
Aug 04, 2022
2.820
3.100
2.820
3.070
557,132
+0.28(+10.04%)
Aug 03, 2022
2.700
2.840
2.580
2.790
301,051
+0.14(+5.28%)
Aug 02, 2022
2.380
2.740
2.300
2.650
345,534
+0.12(+4.74%)
Aug 01, 2022
2.900
2.910
2.350
2.530
963,636
-0.21(-7.66%)
Jul 29, 2022
2.250
2.900
2.210
2.740
1,311,936
+0.41(+17.60%)
Jul 28, 2022
2.130
2.330
2.041
2.330
1,135,404
+0.26(+12.56%)
Jul 27, 2022
1.800
2.110
1.782
2.070
1,619,445
+0.15(+7.81%)
Jul 26, 2022
1.480
2.140
1.480
1.920
8,616,089
+0.53(+38.13%)
Jul 25, 2022
1.420
1.440
1.370
1.390
123,332
+0.04(+2.96%)
Jul 22, 2022
1.370
1.400
1.320
1.350
46,490
-0.05(-3.57%)
Jul 21, 2022
1.430
1.434
1.380
1.400
45,177
-0.05(-3.45%)
Jul 20, 2022
1.350
1.458
1.350
1.450
59,384
+0.09(+6.62%)
Jul 19, 2022
1.320
1.400
1.220
1.360
65,136
+0.04(+3.03%)
Jul 18, 2022
1.310
1.340
1.238
1.320
166,691
-0.03(-2.22%)
Jul 15, 2022
1.400
1.400
1.320
1.350
81,602
-0.07(-4.93%)
Jul 14, 2022
1.380
1.420
1.320
1.420
239,660
+0.02(+1.43%)
Jul 13, 2022
1.400
1.410
1.360
1.400
47,006
-0.01(-0.71%)
Jul 12, 2022
1.400
1.410
1.310
1.410
137,636
-0.05(-3.42%)
Jul 11, 2022
1.430
1.540
1.410
1.460
154,273
-0.08(-5.19%)
Jul 08, 2022
1.530
1.550
1.460
1.540
241,982
-0.02(-1.28%)
Jul 07, 2022
1.510
1.650
1.440
1.560
409,598
+0.03(+1.96%)
Jul 06, 2022
1.460
1.690
1.430
1.530
4,697,464
+0.11(+7.75%)
Jul 05, 2022
1.460
1.460
1.320
1.420
123,273
-0.02(-1.39%)
Jul 01, 2022
1.450
1.500
1.340
1.440
171,638
-0.01(-0.69%)
Jun 30, 2022
1.360
1.450
1.350
1.450
452,813
+0.04(+2.84%)
Jun 29, 2022
1.440
1.550
1.360
1.410
1,167,721
-0.11(-7.24%)
Jun 28, 2022
1.250
1.550
1.150
1.520
5,924,754
+0.44(+40.74%)
Jun 27, 2022
0.9900
1.140
0.9405
1.080
2,084,743
+0.30(+38.28%)
Jun 24, 2022
1.180
1.320
0.7762
0.7810
767,605
-0.40(-33.81%)
Jun 23, 2022
1.250
1.250
1.140
1.180
136,630
-0.03(-2.48%)
Jun 22, 2022
1.200
1.290
1.160
1.210
75,363
+0.01(+0.83%)
Jun 21, 2022
1.220
1.250
1.190
1.200
92,596
-0.01(-0.83%)
Jun 17, 2022
1.260
1.310
1.120
1.210
144,337
-0.04(-3.20%)
Jun 16, 2022
1.220
1.300
1.150
1.250
96,586
-0.02(-1.57%)
Jun 15, 2022
1.130
1.300
1.130
1.270
78,852
+0.12(+10.43%)
Jun 14, 2022
1.320
1.340
1.110
1.150
107,045
-0.14(-10.51%)
Jun 13, 2022
1.400
1.410
1.260
1.285
122,856
-0.11(-8.21%)
Jun 10, 2022
1.490
1.490
1.400
1.400
35,458
-0.12(-7.89%)
Jun 09, 2022
1.440
1.520
1.420
1.520
33,061
+0.09(+6.29%)
Jun 08, 2022
1.450
1.500
1.410
1.430
29,675
-0.03(-2.05%)
Jun 07, 2022
1.380
1.500
1.380
1.460
23,372
+0.08(+5.80%)
Jun 06, 2022
1.470
1.500
1.380
1.380
30,310
-0.09(-6.12%)
Jun 03, 2022
1.520
1.520
1.430
1.470
28,774
-0.10(-6.37%)
Jun 02, 2022
1.440
1.590
1.440
1.570
40,736
+0.08(+5.37%)
Jun 01, 2022
1.570
1.620
1.410
1.490
59,251
-0.10(-6.29%)
May 31, 2022
1.500
1.630
1.500
1.590
117,311
+0.12(+8.16%)
May 27, 2022
1.370
1.480
1.370
1.470
118,178
+0.13(+9.70%)
May 26, 2022
1.380
1.430
1.330
1.340
105,533
-0.06(-4.29%)
May 25, 2022
1.290
1.439
1.290
1.400
61,574
+0.09(+6.87%)
May 24, 2022
1.370
1.387
1.300
1.310
91,905
-0.10(-7.09%)
May 23, 2022
1.440
1.440
1.360
1.410
61,392
-0.03(-2.08%)
May 20, 2022
1.490
1.500
1.400
1.440
53,317
-0.06(-4.00%)
May 19, 2022
1.440
1.530
1.440
1.500
51,016
+0.06(+4.17%)
May 18, 2022
1.440
1.490
1.400
1.440
29,041
-0.04(-2.70%)
May 17, 2022
1.410
1.500
1.380
1.480
81,672
+0.09(+6.47%)
May 16, 2022
1.450
1.470
1.350
1.390
124,040
-0.07(-4.79%)
May 13, 2022
1.590
1.600
1.390
1.460
126,837
+0.00(+0.00%)
May 12, 2022
1.360
1.600
1.310
1.460
261,551
+0.09(+6.57%)
May 11, 2022
1.440
1.480
1.360
1.370
119,039
-0.12(-8.05%)
May 10, 2022
1.500
1.540
1.380
1.490
117,697
+0.00(+0.00%)
May 09, 2022
1.610
1.610
1.456
1.490
186,180
-0.11(-6.88%)
May 06, 2022
1.650
1.650
1.550
1.600
49,676
-0.09(-5.33%)
May 05, 2022
1.640
1.750
1.610
1.690
97,359
+0.01(+0.60%)
May 04, 2022
1.640
1.690
1.560
1.680
114,977
+0.02(+1.20%)
May 03, 2022
1.660
1.700
1.610
1.660
71,155
+0.01(+0.61%)
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.