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
Aslan Pharmaceuticals Ltd ADR
(NQ:
ASLN
)
0.6000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 18, 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
4.240
4.350
4.150
4.150
44,086
-0.10(-2.35%)
Apr 27, 2023
4.240
4.290
4.210
4.250
26,177
+0.05(+1.31%)
Apr 26, 2023
4.117
4.280
4.105
4.195
22,819
+0.02(+0.36%)
Apr 25, 2023
4.070
4.190
3.986
4.180
35,589
-0.02(-0.48%)
Apr 24, 2023
4.080
4.200
3.949
4.200
57,372
+0.22(+5.53%)
Apr 21, 2023
3.900
4.090
3.900
3.980
9,986
-0.01(-0.25%)
Apr 20, 2023
3.890
4.000
3.750
3.990
27,395
+0.09(+2.31%)
Apr 19, 2023
3.610
3.900
3.610
3.900
45,799
+0.20(+5.41%)
Apr 18, 2023
3.740
3.740
3.470
3.700
38,480
+0.07(+1.93%)
Apr 17, 2023
3.690
3.690
3.188
3.630
68,567
+0.10(+2.83%)
Apr 14, 2023
2.980
3.610
2.980
3.530
54,455
+0.40(+12.78%)
Apr 13, 2023
2.750
3.140
2.750
3.130
53,314
+0.26(+9.06%)
Apr 12, 2023
2.750
2.870
2.750
2.870
10,725
+0.10(+3.61%)
Apr 11, 2023
2.650
2.970
2.650
2.770
12,792
+0.12(+4.53%)
Apr 10, 2023
2.620
2.650
2.350
2.650
91,388
+0.03(+1.15%)
Apr 06, 2023
2.800
2.800
2.600
2.620
42,120
-0.19(-6.76%)
Apr 05, 2023
2.970
2.970
2.679
2.810
13,243
-0.14(-4.78%)
Apr 04, 2023
2.907
3.020
2.907
2.951
11,286
-0.04(-1.33%)
Apr 03, 2023
2.920
3.150
2.900
2.991
24,989
+0.11(+3.84%)
Mar 31, 2023
2.820
2.980
2.820
2.880
8,029
+0.09(+3.23%)
Mar 30, 2023
2.730
2.870
2.700
2.790
36,446
+0.15(+5.68%)
Mar 29, 2023
2.740
2.850
2.610
2.640
40,801
-0.10(-3.65%)
Mar 28, 2023
2.700
2.900
2.650
2.740
63,106
+0.04(+1.48%)
Mar 27, 2023
2.930
3.089
2.700
2.700
67,773
-0.21(-7.22%)
Mar 24, 2023
2.870
2.990
2.760
2.910
24,293
+0.16(+5.82%)
Mar 23, 2023
2.750
2.850
2.700
2.750
70,182
+0.00(+0.00%)
Mar 22, 2023
3.090
3.090
2.750
2.750
65,906
-0.18(-6.14%)
Mar 21, 2023
3.140
3.332
2.930
2.930
51,874
-0.13(-4.25%)
Mar 20, 2023
2.880
3.080
2.880
3.060
23,398
+0.06(+2.00%)
Mar 17, 2023
3.070
3.133
3.000
3.000
19,229
-0.15(-4.76%)
Mar 16, 2023
3.120
3.330
3.100
3.150
38,155
-0.05(-1.56%)
Mar 15, 2023
2.700
3.400
2.700
3.200
97,931
+0.42(+15.11%)
Mar 14, 2023
2.560
2.800
2.400
2.780
74,393
+0.22(+8.59%)
Mar 13, 2023
2.580
2.819
2.350
2.560
48,810
+1.99(+349.04%)
Mar 10, 2023
0.6650
0.6650
0.5500
0.5701
610,341
-0.10(-15.28%)
Mar 09, 2023
0.6700
0.6850
0.6650
0.6729
88,164
-0.01(-1.77%)
Mar 08, 2023
0.6900
0.6900
0.6710
0.6850
56,577
+0.01(+1.05%)
Mar 07, 2023
0.7193
0.7193
0.6600
0.6779
95,138
-0.01(-1.05%)
Mar 06, 2023
0.7201
0.7499
0.6420
0.6851
565,976
-0.07(-9.56%)
Mar 03, 2023
0.7300
0.7575
0.7281
0.7575
74,662
+0.02(+2.64%)
Mar 02, 2023
0.7000
0.7500
0.7000
0.7380
56,705
+0.02(+3.20%)
Mar 01, 2023
0.7550
0.7599
0.7100
0.7151
131,922
-0.04(-5.28%)
Feb 28, 2023
0.8000
0.8000
0.7363
0.7550
108,362
-0.03(-4.30%)
Feb 27, 2023
0.8212
0.8370
0.7520
0.7889
180,137
-0.05(-5.74%)
Feb 24, 2023
0.8400
0.8500
0.7800
0.8369
617,574
+0.14(+19.57%)
Feb 23, 2023
0.7000
0.7099
0.6850
0.6999
35,669
-0.00(-0.01%)
Feb 22, 2023
0.7300
0.7301
0.6650
0.7000
143,272
-0.03(-4.11%)
Feb 21, 2023
0.8000
0.8000
0.7000
0.7300
133,555
-0.08(-9.33%)
Feb 17, 2023
0.7900
0.8100
0.7845
0.8051
98,544
+0.01(+0.64%)
Feb 16, 2023
0.8000
0.8002
0.7700
0.8000
57,371
+0.01(+1.19%)
Feb 15, 2023
0.8000
0.8195
0.7801
0.7906
116,181
-0.01(-1.18%)
Feb 14, 2023
0.7850
0.8199
0.7801
0.8000
50,795
+0.00(+0.00%)
Feb 13, 2023
0.8000
0.8198
0.7700
0.8000
70,466
+0.01(+1.28%)
Feb 10, 2023
0.7995
0.7995
0.7800
0.7899
31,864
+0.00(+0.62%)
Feb 09, 2023
0.8096
0.8297
0.7850
0.7850
97,828
-0.02(-1.88%)
Feb 08, 2023
0.7751
0.8351
0.7751
0.8000
149,275
-0.02(-2.19%)
Feb 07, 2023
0.7500
0.8800
0.7500
0.8179
604,573
+0.07(+9.39%)
Feb 06, 2023
0.7300
0.7800
0.7235
0.7477
225,504
+0.02(+2.86%)
Feb 03, 2023
0.7400
0.7422
0.7100
0.7269
108,309
-0.02(-2.06%)
Feb 02, 2023
0.7000
0.7600
0.7000
0.7422
400,492
+0.03(+4.54%)
Feb 01, 2023
0.6879
0.7120
0.6000
0.7100
206,910
+0.02(+3.21%)
Jan 31, 2023
0.6800
0.7300
0.6800
0.6879
46,753
+0.01(+1.16%)
Jan 30, 2023
0.7300
0.7400
0.6800
0.6800
209,814
-0.06(-8.71%)
Jan 27, 2023
0.7100
0.7450
0.7100
0.7449
52,595
+0.01(+2.04%)
Jan 26, 2023
0.7500
0.7500
0.7300
0.7300
72,063
-0.02(-2.67%)
Jan 25, 2023
0.7960
0.7960
0.7450
0.7500
81,294
-0.03(-3.85%)
Jan 24, 2023
0.7400
0.8000
0.7201
0.7800
337,099
+0.08(+10.87%)
Jan 23, 2023
0.6670
0.7400
0.6670
0.7035
225,401
+0.04(+6.17%)
Jan 20, 2023
0.6592
0.6700
0.6500
0.6626
96,016
-0.01(-1.10%)
Jan 19, 2023
0.6300
0.6700
0.6300
0.6700
51,030
+0.04(+5.68%)
Jan 18, 2023
0.6699
0.6699
0.6200
0.6340
51,941
-0.02(-2.46%)
Jan 17, 2023
0.6100
0.6650
0.6100
0.6500
220,994
+0.01(+1.63%)
Jan 13, 2023
0.6300
0.6396
0.6100
0.6396
44,043
+0.01(+1.51%)
Jan 12, 2023
0.6500
0.6500
0.6106
0.6301
68,581
+0.03(+4.15%)
Jan 11, 2023
0.6800
0.6800
0.6000
0.6050
213,301
-0.07(-10.57%)
Jan 10, 2023
0.6510
0.6800
0.6509
0.6765
119,852
+0.02(+2.53%)
Jan 09, 2023
0.6500
0.7000
0.6300
0.6598
174,785
-0.00(-0.03%)
Jan 06, 2023
0.6200
0.6600
0.6000
0.6600
221,518
+0.04(+6.45%)
Jan 05, 2023
0.6300
0.6400
0.6000
0.6200
301,212
+0.02(+3.61%)
Jan 04, 2023
0.4480
0.6500
0.4480
0.5984
735,779
+0.16(+37.50%)
Jan 03, 2023
0.3880
0.4440
0.3700
0.4352
674,950
+0.08(+20.89%)
Dec 30, 2022
0.3850
0.3950
0.3500
0.3600
637,379
-0.03(-6.49%)
Dec 29, 2022
0.3820
0.4031
0.3751
0.3850
382,458
-0.00(-0.65%)
Dec 28, 2022
0.3850
0.4049
0.3804
0.3875
117,453
-0.00(-0.67%)
Dec 27, 2022
0.3850
0.4099
0.3810
0.3901
145,137
+0.01(+2.55%)
Dec 23, 2022
0.3912
0.4200
0.3800
0.3804
153,883
-0.01(-2.96%)
Dec 22, 2022
0.4251
0.4359
0.3920
0.3920
107,089
-0.02(-4.55%)
Dec 21, 2022
0.4100
0.4400
0.4100
0.4107
50,117
-0.01(-2.21%)
Dec 20, 2022
0.4135
0.4479
0.4135
0.4200
59,809
-0.02(-4.02%)
Dec 19, 2022
0.4800
0.4800
0.4200
0.4376
207,858
-0.03(-7.13%)
Dec 16, 2022
0.4600
0.4800
0.4500
0.4712
71,475
+0.01(+2.43%)
Dec 15, 2022
0.4800
0.5043
0.4450
0.4600
251,221
-0.04(-8.18%)
Dec 14, 2022
0.5000
0.5048
0.4990
0.5010
130,364
+0.00(+0.20%)
Dec 13, 2022
0.4800
0.5010
0.4800
0.5000
122,924
+0.03(+5.26%)
Dec 12, 2022
0.4700
0.4795
0.4650
0.4750
99,688
+0.01(+2.59%)
Dec 09, 2022
0.4900
0.4972
0.4510
0.4630
180,106
-0.04(-7.27%)
Dec 08, 2022
0.5050
0.5050
0.4950
0.4993
52,577
-0.00(-0.93%)
Dec 07, 2022
0.5250
0.5250
0.4950
0.5040
76,887
-0.01(-2.76%)
Dec 06, 2022
0.5325
0.5325
0.5050
0.5183
82,399
-0.01(-2.67%)
Dec 05, 2022
0.5799
0.5799
0.5315
0.5325
65,704
-0.04(-6.58%)
Dec 02, 2022
0.5700
0.5705
0.5475
0.5700
100,976
+0.01(+2.30%)
Dec 01, 2022
0.5310
0.5600
0.5310
0.5572
72,221
+0.01(+1.36%)
Nov 30, 2022
0.5550
0.5800
0.5410
0.5497
47,075
-0.00(-0.05%)
Nov 29, 2022
0.5700
0.6100
0.5206
0.5500
84,405
-0.03(-5.58%)
Nov 28, 2022
0.6000
0.6050
0.5800
0.5825
78,918
-0.02(-2.92%)
Nov 25, 2022
0.6000
0.6050
0.5895
0.6000
104,091
+0.00(+0.62%)
Nov 23, 2022
0.5650
0.5991
0.5650
0.5963
212,312
+0.04(+6.48%)
Nov 22, 2022
0.5000
0.5664
0.5000
0.5600
389,669
+0.06(+10.89%)
Nov 21, 2022
0.4800
0.5100
0.4792
0.5050
154,470
+0.03(+5.38%)
Nov 18, 2022
0.4990
0.4990
0.4750
0.4792
27,880
+0.00(+0.80%)
Nov 17, 2022
0.4800
0.4800
0.4677
0.4754
77,944
+0.01(+1.15%)
Nov 16, 2022
0.5000
0.5000
0.4650
0.4700
72,207
-0.03(-5.55%)
Nov 15, 2022
0.4950
0.5100
0.4899
0.4976
109,043
+0.00(+0.63%)
Nov 14, 2022
0.4900
0.5093
0.4800
0.4945
92,397
+0.01(+2.19%)
Nov 11, 2022
0.5000
0.5000
0.4500
0.4839
123,712
-0.01(-1.95%)
Nov 10, 2022
0.4800
0.4950
0.4799
0.4935
91,716
+0.02(+3.68%)
Nov 09, 2022
0.4700
0.4850
0.4700
0.4760
129,055
+0.01(+1.80%)
Nov 08, 2022
0.4599
0.4856
0.4595
0.4676
286,448
+0.02(+3.91%)
Nov 07, 2022
0.4200
0.4512
0.4200
0.4500
170,935
+0.03(+7.14%)
Nov 04, 2022
0.4080
0.4300
0.4020
0.4200
272,869
+0.02(+5.26%)
Nov 03, 2022
0.3700
0.4000
0.3649
0.3990
427,443
+0.04(+10.53%)
Nov 02, 2022
0.3800
0.3800
0.3405
0.3610
3,034,303
-0.01(-3.73%)
Nov 01, 2022
0.4000
0.4100
0.3700
0.3750
215,493
-0.03(-7.18%)
Oct 31, 2022
0.4198
0.4200
0.3865
0.4040
298,987
+0.00(+0.97%)
Oct 28, 2022
0.3912
0.4099
0.3900
0.4001
131,803
+0.00(+0.28%)
Oct 27, 2022
0.4418
0.4460
0.3978
0.3990
731,825
-0.04(-9.69%)
Oct 26, 2022
0.4655
0.4900
0.4305
0.4418
217,667
-0.03(-6.00%)
Oct 25, 2022
0.4800
0.4900
0.4600
0.4700
58,597
+0.00(+0.00%)
Oct 24, 2022
0.5500
0.5800
0.4700
0.4700
100,198
-0.06(-11.32%)
Oct 21, 2022
0.4800
0.5300
0.4510
0.5300
177,312
+0.06(+13.25%)
Oct 20, 2022
0.4800
0.5000
0.4503
0.4680
368,342
-0.01(-1.45%)
Oct 19, 2022
0.4862
0.5050
0.4650
0.4749
92,467
-0.03(-5.02%)
Oct 18, 2022
0.5300
0.5400
0.4910
0.5000
227,845
+0.00(+0.00%)
Oct 17, 2022
0.5000
0.5300
0.4910
0.5000
56,038
-0.00(-0.22%)
Oct 14, 2022
0.5399
0.5399
0.5010
0.5011
10,644
+0.00(+0.22%)
Oct 13, 2022
0.4900
0.5297
0.4800
0.5000
108,946
+0.00(+0.02%)
Oct 12, 2022
0.5111
0.5200
0.4911
0.4999
75,925
-0.01(-2.38%)
Oct 11, 2022
0.5145
0.5667
0.5120
0.5121
35,639
-0.01(-1.52%)
Oct 10, 2022
0.5400
0.5500
0.5100
0.5200
62,584
-0.02(-3.72%)
Oct 07, 2022
0.5600
0.5600
0.5300
0.5401
85,583
-0.04(-6.82%)
Oct 06, 2022
0.5900
0.5999
0.5602
0.5796
82,913
-0.01(-1.76%)
Oct 05, 2022
0.6051
0.6099
0.5805
0.5900
126,013
-0.02(-2.59%)
Oct 04, 2022
0.6089
0.6150
0.5975
0.6057
82,511
+0.02(+3.43%)
Oct 03, 2022
0.5975
0.6000
0.5803
0.5856
277,193
-0.01(-2.19%)
Sep 30, 2022
0.5900
0.6100
0.5876
0.5987
55,292
+0.01(+2.34%)
Sep 29, 2022
0.6100
0.6100
0.5806
0.5850
98,938
-0.03(-5.11%)
Sep 28, 2022
0.6401
0.6401
0.6000
0.6165
121,839
+0.01(+1.07%)
Sep 27, 2022
0.6100
0.6400
0.6100
0.6100
137,562
+0.01(+0.83%)
Sep 26, 2022
0.6000
0.6300
0.6000
0.6050
400,939
-0.02(-2.45%)
Sep 23, 2022
0.6469
0.6470
0.6201
0.6202
98,692
-0.02(-2.42%)
Sep 22, 2022
0.7100
0.7105
0.5970
0.6356
175,549
-0.06(-9.17%)
Sep 21, 2022
0.7100
0.7400
0.6900
0.6998
71,046
-0.01(-1.44%)
Sep 20, 2022
0.7100
0.7163
0.6635
0.7100
92,067
-0.01(-1.88%)
Sep 19, 2022
0.7400
0.7560
0.7000
0.7236
108,563
-0.02(-2.22%)
Sep 16, 2022
0.7500
0.7500
0.7310
0.7400
110,693
-0.01(-1.40%)
Sep 15, 2022
0.7700
0.7788
0.7500
0.7505
78,209
-0.03(-4.00%)
Sep 14, 2022
0.7500
0.7876
0.7500
0.7818
153,159
+0.00(+0.23%)
Sep 13, 2022
0.8000
0.8100
0.7650
0.7800
239,998
-0.02(-2.50%)
Sep 12, 2022
0.8000
0.8450
0.7702
0.8000
201,302
+0.02(+2.46%)
Sep 09, 2022
0.7500
0.7900
0.7500
0.7808
104,219
+0.02(+2.74%)
Sep 08, 2022
0.7554
0.7600
0.7280
0.7600
57,200
-0.00(-0.17%)
Sep 07, 2022
0.7600
0.7800
0.7500
0.7613
157,607
+0.02(+2.88%)
Sep 06, 2022
0.6900
0.7600
0.6900
0.7400
131,367
+0.07(+10.45%)
Sep 02, 2022
0.6500
0.7198
0.6400
0.6700
198,026
+0.04(+6.52%)
Sep 01, 2022
0.6200
0.6482
0.5900
0.6290
94,112
+0.01(+1.45%)
Aug 31, 2022
0.7400
0.7860
0.5101
0.6200
419,446
-0.12(-16.10%)
Aug 30, 2022
0.8000
0.8400
0.7300
0.7390
168,584
-0.03(-4.03%)
Aug 29, 2022
0.8400
0.8660
0.7700
0.7700
98,105
-0.06(-7.23%)
Aug 26, 2022
0.9000
0.9000
0.8200
0.8300
198,871
-0.07(-7.45%)
Aug 25, 2022
0.9200
0.9400
0.8410
0.8968
250,879
-0.03(-2.76%)
Aug 24, 2022
0.9000
0.9471
0.9050
0.9223
76,168
+0.02(+1.91%)
Aug 23, 2022
0.9000
0.9450
0.9000
0.9050
92,964
-0.00(-0.52%)
Aug 22, 2022
0.9430
0.9500
0.8800
0.9097
149,885
-0.01(-0.60%)
Aug 19, 2022
0.8686
0.9400
0.8686
0.9152
95,274
+0.03(+3.87%)
Aug 18, 2022
0.8500
0.9500
0.8400
0.8811
94,180
+0.06(+6.67%)
Aug 17, 2022
0.9411
0.9450
0.8050
0.8260
226,439
-0.12(-12.42%)
Aug 16, 2022
0.9110
0.9538
0.9110
0.9431
226,225
+0.04(+4.23%)
Aug 15, 2022
0.8900
0.9890
0.8800
0.9048
443,089
+0.06(+6.69%)
Aug 12, 2022
0.7300
0.9398
0.7110
0.8481
915,942
+0.16(+22.91%)
Aug 11, 2022
0.6110
0.7200
0.6110
0.6900
498,579
+0.09(+15.00%)
Aug 10, 2022
0.5700
0.6000
0.5403
0.6000
215,261
+0.05(+9.11%)
Aug 09, 2022
0.5800
0.5800
0.5351
0.5499
104,387
+0.01(+2.79%)
Aug 08, 2022
0.5400
0.5832
0.5201
0.5350
48,449
+0.01(+0.96%)
Aug 05, 2022
0.5200
0.5300
0.5150
0.5299
75,275
+0.02(+3.88%)
Aug 04, 2022
0.5100
0.5200
0.4950
0.5101
135,626
+0.00(+0.02%)
Aug 03, 2022
0.4800
0.5200
0.4800
0.5100
61,446
+0.04(+7.75%)
Aug 02, 2022
0.4600
0.4959
0.4600
0.4733
57,321
+0.02(+4.44%)
Aug 01, 2022
0.4752
0.5200
0.4505
0.4532
114,441
-0.01(-2.14%)
Jul 29, 2022
0.4500
0.4799
0.4418
0.4631
48,900
+0.01(+3.21%)
Jul 28, 2022
0.4700
0.4656
0.4400
0.4487
80,904
-0.01(-3.15%)
Jul 27, 2022
0.4400
0.4633
0.4200
0.4633
391,460
+0.01(+2.96%)
Jul 26, 2022
0.4500
0.4500
0.4220
0.4500
155,355
+0.03(+6.86%)
Jul 25, 2022
0.4638
0.4638
0.4210
0.4211
131,186
-0.04(-8.67%)
Jul 22, 2022
0.4610
0.4859
0.4610
0.4611
43,022
-0.00(-0.19%)
Jul 21, 2022
0.4711
0.4920
0.4610
0.4620
132,218
-0.01(-1.93%)
Jul 20, 2022
0.5100
0.5108
0.4700
0.4711
267,808
-0.04(-7.77%)
Jul 19, 2022
0.5118
0.5335
0.5080
0.5108
43,509
+0.00(+0.47%)
Jul 18, 2022
0.5500
0.5500
0.5015
0.5084
64,140
-0.00(-0.31%)
Jul 15, 2022
0.5200
0.5350
0.5100
0.5100
68,461
-0.03(-4.71%)
Jul 14, 2022
0.5074
0.5400
0.5050
0.5352
50,005
+0.02(+4.84%)
Jul 13, 2022
0.5000
0.5199
0.5000
0.5105
36,571
+0.00(+0.10%)
Jul 12, 2022
0.5900
0.5900
0.5100
0.5100
132,466
-0.01(-2.67%)
Jul 11, 2022
0.5100
0.5300
0.5100
0.5240
68,109
+0.00(+0.71%)
Jul 08, 2022
0.5100
0.5300
0.5100
0.5203
63,757
-0.00(-0.06%)
Jul 07, 2022
0.5250
0.5400
0.5000
0.5206
338,936
-0.00(-0.08%)
Jul 06, 2022
0.6000
0.6299
0.5210
0.5210
549,041
-0.06(-10.17%)
Jul 05, 2022
0.5300
0.6000
0.5300
0.5800
369,966
+0.07(+13.70%)
Jul 01, 2022
0.5198
0.5440
0.4951
0.5101
131,003
+0.02(+3.05%)
Jun 30, 2022
0.5198
0.5198
0.4600
0.4950
156,875
-0.01(-1.39%)
Jun 29, 2022
0.5000
0.5198
0.4980
0.5020
99,241
+0.01(+2.03%)
Jun 28, 2022
0.5100
0.5400
0.4900
0.4920
287,835
+0.00(+0.18%)
Jun 27, 2022
0.5000
0.5400
0.4900
0.4911
181,499
+0.00(+0.80%)
Jun 24, 2022
0.4880
0.5200
0.4769
0.4872
123,325
+0.03(+5.84%)
Jun 23, 2022
0.5000
0.5490
0.4603
0.4603
736,103
+0.00(+0.61%)
Jun 22, 2022
0.4300
0.5500
0.4250
0.4575
525,354
+0.03(+7.65%)
Jun 21, 2022
0.4000
0.4500
0.4000
0.4250
97,901
+0.04(+9.82%)
Jun 17, 2022
0.3958
0.4547
0.3820
0.3870
275,184
-0.00(-0.51%)
Jun 16, 2022
0.3800
0.4500
0.3850
0.3890
134,588
+0.00(+1.04%)
Jun 15, 2022
0.4000
0.4175
0.3712
0.3850
379,047
-0.01(-1.53%)
Jun 14, 2022
0.4170
0.4700
0.3850
0.3910
213,023
-0.02(-5.33%)
Jun 13, 2022
0.4200
0.4200
0.3815
0.4130
148,773
-0.01(-1.67%)
Jun 10, 2022
0.4650
0.4650
0.4050
0.4200
370,901
-0.03(-5.62%)
Jun 09, 2022
0.4000
0.5500
0.3900
0.4450
1,629,906
+0.06(+17.07%)
Jun 08, 2022
0.3620
0.3955
0.3620
0.3801
582,549
+0.02(+5.58%)
Jun 07, 2022
0.3870
0.3880
0.3585
0.3600
310,950
-0.01(-2.39%)
Jun 06, 2022
0.3700
0.3980
0.3555
0.3688
153,054
-0.00(-0.32%)
Jun 03, 2022
0.3800
0.3920
0.3600
0.3700
277,678
-0.01(-1.33%)
Jun 02, 2022
0.3979
0.4000
0.3737
0.3750
323,535
-0.02(-4.07%)
Jun 01, 2022
0.4100
0.4200
0.3812
0.3909
346,055
-0.01(-3.24%)
May 31, 2022
0.4200
0.4200
0.3900
0.4040
363,655
+0.01(+2.77%)
May 27, 2022
0.3970
0.4150
0.3890
0.3931
306,547
+0.01(+2.08%)
May 26, 2022
0.4500
0.4500
0.3851
0.3851
907,756
-0.01(-3.73%)
May 25, 2022
0.4200
0.4320
0.3800
0.4000
420,273
-0.01(-3.26%)
May 24, 2022
0.4321
0.4460
0.4000
0.4135
150,351
-0.02(-4.22%)
May 23, 2022
0.4500
0.4578
0.4213
0.4317
176,771
-0.02(-3.42%)
May 20, 2022
0.4500
0.4980
0.4300
0.4470
97,618
-0.01(-1.43%)
May 19, 2022
0.4506
0.4960
0.4400
0.4535
201,235
+0.00(+0.42%)
May 18, 2022
0.4510
0.4788
0.4412
0.4516
99,441
-0.00(-0.75%)
May 17, 2022
0.5609
0.5609
0.4512
0.4550
314,656
-0.01(-1.73%)
May 16, 2022
0.4650
0.4800
0.4500
0.4630
72,960
-0.00(-0.43%)
May 13, 2022
0.4900
0.5080
0.4600
0.4650
678,515
-0.00(-0.24%)
May 12, 2022
0.4312
0.4995
0.4300
0.4661
379,071
+0.03(+5.93%)
May 11, 2022
0.4500
0.4830
0.4300
0.4400
438,108
-0.04(-7.66%)
May 10, 2022
0.5100
0.5200
0.4750
0.4765
152,933
-0.03(-6.02%)
May 09, 2022
0.5500
0.5700
0.4912
0.5070
272,733
-0.06(-11.05%)
May 06, 2022
0.5600
0.5715
0.5303
0.5700
253,662
-0.00(-0.26%)
May 05, 2022
0.6000
0.6500
0.5510
0.5715
268,990
-0.03(-4.59%)
May 04, 2022
0.6300
0.6520
0.5712
0.5990
169,223
-0.04(-5.67%)
May 03, 2022
0.6800
0.6800
0.6220
0.6350
105,890
-0.01(-1.18%)
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.