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
Atea Pharmaceuticals Inc
(NQ:
AVIR
)
3.960
-0.080 (-1.98%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 14, 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 30, 2024
3.700
3.765
3.690
3.700
227,778
-0.01(-0.27%)
Apr 29, 2024
3.700
3.770
3.695
3.710
175,467
+0.00(+0.00%)
Apr 26, 2024
3.710
3.720
3.652
3.710
143,066
+0.02(+0.54%)
Apr 25, 2024
3.680
3.745
3.670
3.690
174,652
-0.01(-0.27%)
Apr 24, 2024
3.710
3.735
3.680
3.700
196,517
-0.03(-0.80%)
Apr 23, 2024
3.680
3.820
3.680
3.730
180,547
+0.06(+1.63%)
Apr 22, 2024
3.710
3.760
3.660
3.670
345,154
-0.05(-1.34%)
Apr 19, 2024
3.690
3.770
3.671
3.720
217,749
+0.02(+0.54%)
Apr 18, 2024
3.700
3.755
3.680
3.700
267,759
-0.01(-0.27%)
Apr 17, 2024
3.730
3.785
3.710
3.710
251,669
-0.03(-0.80%)
Apr 16, 2024
3.730
3.870
3.715
3.740
129,109
-0.02(-0.53%)
Apr 15, 2024
3.780
3.860
3.720
3.760
219,443
+0.00(+0.00%)
Apr 12, 2024
3.820
3.890
3.730
3.760
171,066
-0.09(-2.34%)
Apr 11, 2024
3.790
3.885
3.790
3.850
158,848
+0.08(+2.12%)
Apr 10, 2024
3.730
3.780
3.730
3.770
266,478
-0.04(-1.05%)
Apr 09, 2024
3.780
3.850
3.770
3.810
116,700
+0.05(+1.33%)
Apr 08, 2024
3.800
3.830
3.740
3.760
216,739
-0.05(-1.31%)
Apr 05, 2024
3.860
3.895
3.810
3.810
138,172
-0.04(-1.04%)
Apr 04, 2024
3.950
4.010
3.830
3.850
275,374
-0.05(-1.28%)
Apr 03, 2024
3.840
3.930
3.820
3.900
165,970
+0.03(+0.78%)
Apr 02, 2024
3.930
4.000
3.870
3.870
205,599
-0.13(-3.25%)
Apr 01, 2024
4.000
4.030
3.910
4.000
321,449
-0.04(-0.99%)
Mar 28, 2024
3.980
4.043
4.043
4.040
374,018
+0.04(+1.00%)
Mar 27, 2024
3.910
4.045
3.870
4.000
366,383
+0.23(+6.10%)
Mar 26, 2024
3.840
3.890
3.770
3.770
242,553
-0.05(-1.31%)
Mar 25, 2024
3.850
4.050
3.793
3.820
592,661
-0.24(-5.91%)
Mar 22, 2024
4.100
4.135
3.981
4.060
254,730
-0.04(-0.98%)
Mar 21, 2024
3.900
4.115
3.900
4.100
1,054,502
+0.15(+3.80%)
Mar 20, 2024
3.760
3.990
3.710
3.950
490,321
+0.01(+0.25%)
Mar 19, 2024
4.000
4.030
3.905
3.940
1,070,829
-0.06(-1.50%)
Mar 18, 2024
4.020
4.030
3.875
4.000
268,663
-0.01(-0.25%)
Mar 15, 2024
3.800
4.015
3.800
4.010
614,476
+0.16(+4.16%)
Mar 14, 2024
3.960
3.960
3.805
3.850
241,787
-0.14(-3.51%)
Mar 13, 2024
4.000
4.060
3.980
3.990
142,932
-0.01(-0.25%)
Mar 12, 2024
4.050
4.060
3.960
4.000
208,460
-0.03(-0.74%)
Mar 11, 2024
4.010
4.180
3.997
4.030
268,639
+0.03(+0.75%)
Mar 08, 2024
4.090
4.115
3.960
4.000
186,283
-0.08(-1.96%)
Mar 07, 2024
4.050
4.170
4.050
4.080
332,008
+0.05(+1.24%)
Mar 06, 2024
4.040
4.100
3.990
4.030
302,553
+0.04(+1.00%)
Mar 05, 2024
4.000
4.020
3.850
3.990
519,133
-0.05(-1.24%)
Mar 04, 2024
4.480
4.480
4.030
4.040
330,735
-0.41(-9.21%)
Mar 01, 2024
4.320
4.560
4.320
4.450
429,751
+0.14(+3.25%)
Feb 29, 2024
4.500
4.600
4.160
4.310
598,012
-0.06(-1.37%)
Feb 28, 2024
4.550
4.550
4.260
4.370
839,159
-0.19(-4.17%)
Feb 27, 2024
4.370
4.590
4.330
4.560
373,434
+0.24(+5.56%)
Feb 26, 2024
4.250
4.360
4.200
4.320
384,415
+0.12(+2.86%)
Feb 23, 2024
4.050
4.205
4.000
4.200
225,088
+0.17(+4.22%)
Feb 22, 2024
4.190
4.230
4.000
4.030
322,258
-0.18(-4.28%)
Feb 21, 2024
4.330
4.330
4.195
4.210
210,588
-0.12(-2.77%)
Feb 20, 2024
4.120
4.350
4.110
4.330
483,837
+0.21(+5.10%)
Feb 16, 2024
4.230
4.265
4.095
4.120
412,363
-0.09(-2.14%)
Feb 15, 2024
4.050
4.220
4.030
4.210
293,014
+0.19(+4.73%)
Feb 14, 2024
3.890
4.035
3.880
4.020
247,634
+0.12(+3.08%)
Feb 13, 2024
4.050
4.095
3.830
3.900
362,305
-0.24(-5.80%)
Feb 12, 2024
4.260
4.300
4.095
4.140
1,086,772
-0.12(-2.82%)
Feb 09, 2024
4.250
4.300
4.195
4.260
351,922
+0.00(+0.00%)
Feb 08, 2024
4.140
4.340
4.100
4.260
858,158
+0.11(+2.65%)
Feb 07, 2024
4.310
4.310
4.070
4.150
335,564
-0.13(-3.04%)
Feb 06, 2024
4.050
4.290
4.050
4.280
782,392
+0.19(+4.65%)
Feb 05, 2024
4.060
4.115
3.980
4.090
388,997
-0.03(-0.73%)
Feb 02, 2024
4.160
4.210
3.905
4.120
532,051
-0.10(-2.37%)
Feb 01, 2024
3.830
4.265
3.830
4.220
1,040,825
+0.06(+1.44%)
Jan 31, 2024
4.060
4.327
4.050
4.160
781,971
+0.09(+2.21%)
Jan 30, 2024
3.900
4.090
3.840
4.070
891,349
+0.14(+3.56%)
Jan 29, 2024
3.820
3.945
3.721
3.930
354,128
+0.09(+2.34%)
Jan 26, 2024
3.800
3.880
3.740
3.840
427,445
+0.07(+1.86%)
Jan 25, 2024
3.660
3.780
3.575
3.770
342,733
+0.17(+4.72%)
Jan 24, 2024
3.800
3.810
3.568
3.600
479,320
-0.19(-5.01%)
Jan 23, 2024
3.630
3.890
3.610
3.790
994,519
+0.17(+4.70%)
Jan 22, 2024
3.600
3.630
3.495
3.620
388,296
+0.05(+1.40%)
Jan 19, 2024
3.580
3.610
3.495
3.570
379,275
+0.00(+0.00%)
Jan 18, 2024
3.550
3.615
3.460
3.570
367,033
+0.01(+0.28%)
Jan 17, 2024
3.450
3.565
3.340
3.560
384,401
+0.14(+4.09%)
Jan 16, 2024
3.600
3.600
3.410
3.420
588,801
-0.14(-3.93%)
Jan 12, 2024
3.600
3.680
3.550
3.560
398,963
-0.02(-0.56%)
Jan 11, 2024
3.460
3.620
3.320
3.580
770,572
+0.23(+6.87%)
Jan 10, 2024
3.460
3.520
3.330
3.350
487,213
-0.10(-2.90%)
Jan 09, 2024
3.150
3.510
3.150
3.450
1,401,073
+0.35(+11.29%)
Jan 08, 2024
3.080
3.145
3.025
3.100
706,341
+0.01(+0.32%)
Jan 05, 2024
3.070
3.150
3.010
3.090
285,937
-0.01(-0.32%)
Jan 04, 2024
3.190
3.200
3.090
3.100
215,383
-0.06(-1.90%)
Jan 03, 2024
3.210
3.260
3.150
3.160
298,195
-0.05(-1.56%)
Jan 02, 2024
3.050
3.235
3.040
3.210
417,321
+0.16(+5.25%)
Dec 29, 2023
3.080
3.115
3.050
3.050
210,649
-0.05(-1.61%)
Dec 28, 2023
3.120
3.180
3.080
3.100
231,238
-0.05(-1.59%)
Dec 27, 2023
3.190
3.215
3.120
3.150
260,541
-0.03(-0.94%)
Dec 26, 2023
3.110
3.210
3.105
3.180
378,588
+0.03(+0.95%)
Dec 22, 2023
3.130
3.215
3.130
3.150
274,338
+0.01(+0.32%)
Dec 21, 2023
3.010
3.165
3.010
3.140
335,615
+0.12(+3.97%)
Dec 20, 2023
3.090
3.180
3.010
3.020
431,182
-0.11(-3.51%)
Dec 19, 2023
3.030
3.155
3.000
3.130
557,215
+0.09(+2.96%)
Dec 18, 2023
2.940
3.090
2.913
3.040
530,590
+0.09(+3.05%)
Dec 15, 2023
3.030
3.030
2.910
2.950
1,276,848
-0.03(-1.01%)
Dec 14, 2023
3.180
3.230
2.970
2.980
651,561
-0.14(-4.49%)
Dec 13, 2023
2.970
3.170
2.940
3.120
598,858
+0.16(+5.41%)
Dec 12, 2023
2.900
2.980
2.880
2.960
309,568
+0.07(+2.42%)
Dec 11, 2023
2.990
2.990
2.880
2.890
452,514
-0.12(-3.99%)
Dec 08, 2023
2.960
3.010
2.925
3.010
231,809
+0.07(+2.38%)
Dec 07, 2023
2.960
2.960
2.880
2.940
318,720
-0.04(-1.34%)
Dec 06, 2023
3.000
3.019
2.960
2.980
262,433
-0.02(-0.67%)
Dec 05, 2023
2.990
3.020
2.939
3.000
283,256
-0.01(-0.33%)
Dec 04, 2023
3.080
3.150
3.000
3.010
341,503
-0.11(-3.53%)
Dec 01, 2023
2.990
3.130
2.950
3.120
407,692
+0.13(+4.35%)
Nov 30, 2023
2.990
3.010
2.955
2.990
436,372
+0.04(+1.36%)
Nov 29, 2023
2.910
3.020
2.905
2.950
471,126
+0.05(+1.72%)
Nov 28, 2023
2.900
2.930
2.870
2.900
458,094
+0.02(+0.69%)
Nov 27, 2023
2.870
2.900
2.810
2.880
453,809
+0.03(+1.05%)
Nov 24, 2023
2.840
2.890
2.825
2.850
95,064
+0.05(+1.79%)
Nov 22, 2023
2.880
2.910
2.765
2.800
447,522
-0.07(-2.44%)
Nov 21, 2023
3.000
3.010
2.870
2.870
249,329
-0.14(-4.65%)
Nov 20, 2023
3.030
3.090
2.970
3.010
222,372
-0.02(-0.66%)
Nov 17, 2023
2.940
3.040
2.900
3.030
356,381
+0.12(+4.12%)
Nov 16, 2023
2.950
2.950
2.860
2.910
262,566
-0.04(-1.36%)
Nov 15, 2023
2.990
3.090
2.940
2.950
372,244
-0.05(-1.67%)
Nov 14, 2023
2.990
3.015
2.905
3.000
580,580
+0.12(+4.17%)
Nov 13, 2023
2.990
2.990
2.845
2.880
495,142
-0.02(-0.69%)
Nov 10, 2023
3.000
3.000
2.885
2.900
386,220
-0.09(-3.01%)
Nov 09, 2023
3.160
3.260
2.940
2.990
520,169
-0.30(-9.12%)
Nov 08, 2023
3.360
3.400
3.265
3.290
358,729
-0.06(-1.79%)
Nov 07, 2023
3.230
3.360
3.165
3.350
468,515
+0.11(+3.40%)
Nov 06, 2023
3.260
3.290
3.190
3.240
303,758
-0.03(-0.92%)
Nov 03, 2023
3.220
3.310
3.180
3.270
369,172
+0.13(+4.14%)
Nov 02, 2023
3.120
3.230
3.035
3.140
661,851
+0.06(+1.95%)
Nov 01, 2023
3.230
3.305
3.050
3.080
844,023
-0.17(-5.23%)
Oct 31, 2023
3.080
3.275
3.080
3.250
296,336
+0.15(+4.84%)
Oct 30, 2023
3.100
3.150
3.050
3.100
349,019
+0.02(+0.65%)
Oct 27, 2023
3.070
3.110
3.020
3.080
327,296
+0.02(+0.65%)
Oct 26, 2023
2.950
3.070
2.925
3.060
299,774
+0.10(+3.38%)
Oct 25, 2023
2.950
3.010
2.910
2.960
242,753
+0.00(+0.00%)
Oct 24, 2023
2.900
3.190
2.885
2.960
1,272,197
+0.06(+2.07%)
Oct 23, 2023
3.100
3.100
2.845
2.900
415,108
-0.04(-1.36%)
Oct 20, 2023
2.960
2.980
2.900
2.940
290,026
-0.03(-1.01%)
Oct 19, 2023
2.930
3.005
2.845
2.970
372,544
+0.04(+1.37%)
Oct 18, 2023
3.040
3.040
2.930
2.930
357,180
-0.15(-4.87%)
Oct 17, 2023
3.010
3.080
2.980
3.080
379,873
+0.08(+2.67%)
Oct 16, 2023
3.050
3.050
2.980
3.000
243,350
-0.03(-0.99%)
Oct 13, 2023
3.040
3.040
3.000
3.030
177,260
+0.01(+0.33%)
Oct 12, 2023
3.140
3.140
2.990
3.020
304,402
-0.11(-3.51%)
Oct 11, 2023
3.150
3.225
3.080
3.130
255,163
-0.02(-0.63%)
Oct 10, 2023
3.010
3.160
3.010
3.150
213,079
+0.14(+4.65%)
Oct 09, 2023
2.970
3.020
2.950
3.010
253,624
+0.04(+1.35%)
Oct 06, 2023
3.000
3.010
2.945
2.970
277,776
-0.04(-1.33%)
Oct 05, 2023
3.010
3.055
2.990
3.010
237,195
+0.00(+0.00%)
Oct 04, 2023
3.010
3.020
2.960
3.010
257,796
-0.02(-0.66%)
Oct 03, 2023
2.960
3.030
2.945
3.030
259,492
+0.03(+1.00%)
Oct 02, 2023
3.000
3.020
2.880
3.000
624,936
+0.00(+0.00%)
Sep 29, 2023
3.050
3.115
2.935
3.000
1,199,360
-0.04(-1.32%)
Sep 28, 2023
3.070
3.105
2.980
3.040
267,719
-0.04(-1.30%)
Sep 27, 2023
3.080
3.125
3.070
3.080
345,503
+0.04(+1.32%)
Sep 26, 2023
3.140
3.200
3.025
3.040
435,847
-0.11(-3.49%)
Sep 25, 2023
3.200
3.190
3.135
3.150
374,154
-0.05(-1.56%)
Sep 22, 2023
3.200
3.240
3.180
3.200
252,306
+0.02(+0.63%)
Sep 21, 2023
3.180
3.270
3.110
3.180
369,879
+0.00(+0.00%)
Sep 20, 2023
3.270
3.270
3.175
3.180
275,033
-0.07(-2.15%)
Sep 19, 2023
3.170
3.255
3.170
3.250
275,627
+0.07(+2.20%)
Sep 18, 2023
3.170
3.230
3.140
3.180
365,849
+0.00(+0.00%)
Sep 15, 2023
3.270
3.290
3.100
3.180
699,145
-0.10(-3.05%)
Sep 14, 2023
3.230
3.340
3.230
3.280
257,163
-0.02(-0.61%)
Sep 13, 2023
3.300
3.410
3.275
3.300
1,917,391
+0.01(+0.30%)
Sep 12, 2023
3.310
3.340
3.270
3.290
214,712
-0.02(-0.60%)
Sep 11, 2023
3.340
3.340
3.280
3.310
176,496
+0.00(+0.00%)
Sep 08, 2023
3.260
3.315
3.260
3.310
235,673
+0.03(+0.91%)
Sep 07, 2023
3.280
3.315
3.205
3.280
283,578
-0.01(-0.30%)
Sep 06, 2023
3.320
3.320
3.240
3.290
297,188
-0.01(-0.30%)
Sep 05, 2023
3.320
3.385
3.290
3.300
221,279
-0.05(-1.49%)
Sep 01, 2023
3.380
3.445
3.320
3.350
284,603
-0.01(-0.30%)
Aug 31, 2023
3.310
3.410
3.290
3.360
933,618
+0.04(+1.20%)
Aug 30, 2023
3.350
3.390
3.300
3.320
116,692
-0.04(-1.19%)
Aug 29, 2023
3.360
3.425
3.340
3.360
183,954
+0.02(+0.60%)
Aug 28, 2023
3.310
3.375
3.310
3.340
281,620
+0.03(+0.91%)
Aug 25, 2023
3.330
3.415
3.300
3.310
180,819
-0.05(-1.49%)
Aug 24, 2023
3.490
3.490
3.345
3.360
218,840
-0.13(-3.72%)
Aug 23, 2023
3.340
3.510
3.340
3.490
327,663
+0.17(+5.12%)
Aug 22, 2023
3.380
3.420
3.300
3.320
363,515
-0.06(-1.78%)
Aug 21, 2023
3.340
3.450
3.310
3.380
207,625
+0.04(+1.20%)
Aug 18, 2023
3.360
3.425
3.280
3.340
583,963
-0.06(-1.76%)
Aug 17, 2023
3.360
3.460
3.340
3.400
219,240
+0.04(+1.19%)
Aug 16, 2023
3.320
3.380
3.295
3.360
253,470
+0.01(+0.30%)
Aug 15, 2023
3.380
3.430
3.310
3.350
214,691
-0.03(-0.89%)
Aug 14, 2023
3.310
3.410
3.260
3.380
293,888
-0.03(-0.88%)
Aug 11, 2023
3.400
3.520
3.380
3.410
202,171
+0.02(+0.59%)
Aug 10, 2023
3.430
3.430
3.320
3.390
502,683
-0.15(-4.24%)
Aug 09, 2023
3.500
3.640
3.455
3.540
358,536
+0.13(+3.81%)
Aug 08, 2023
3.380
3.460
3.350
3.410
236,017
+0.01(+0.29%)
Aug 07, 2023
3.450
3.480
3.320
3.400
225,910
-0.07(-2.02%)
Aug 04, 2023
3.510
3.590
3.420
3.470
173,822
+0.01(+0.29%)
Aug 03, 2023
3.400
3.560
3.400
3.460
229,665
+0.06(+1.76%)
Aug 02, 2023
3.340
3.410
3.315
3.400
268,292
-0.01(-0.29%)
Aug 01, 2023
3.450
3.450
3.315
3.410
240,167
-0.02(-0.58%)
Jul 31, 2023
3.390
3.470
3.380
3.430
184,797
+0.03(+0.88%)
Jul 28, 2023
3.360
3.480
3.330
3.400
327,844
+0.07(+2.10%)
Jul 27, 2023
3.440
3.450
3.320
3.330
401,688
-0.10(-2.92%)
Jul 26, 2023
3.450
3.465
3.380
3.430
244,063
-0.01(-0.29%)
Jul 25, 2023
3.540
3.550
3.440
3.440
308,301
-0.11(-3.10%)
Jul 24, 2023
3.650
3.695
3.540
3.550
348,657
-0.11(-3.01%)
Jul 21, 2023
3.710
3.710
3.610
3.660
307,632
-0.02(-0.54%)
Jul 20, 2023
3.690
3.750
3.660
3.680
207,729
+0.01(+0.27%)
Jul 19, 2023
3.700
3.785
3.660
3.670
241,736
-0.03(-0.81%)
Jul 18, 2023
3.800
3.880
3.685
3.700
231,481
-0.09(-2.37%)
Jul 17, 2023
3.610
3.840
3.610
3.790
278,990
+0.15(+4.12%)
Jul 14, 2023
3.750
3.755
3.600
3.640
306,701
-0.11(-2.93%)
Jul 13, 2023
3.750
3.830
3.720
3.750
368,683
+0.01(+0.27%)
Jul 12, 2023
3.720
3.760
3.655
3.740
190,692
+0.05(+1.36%)
Jul 11, 2023
3.700
3.770
3.675
3.690
265,583
+0.00(+0.00%)
Jul 10, 2023
3.650
3.775
3.640
3.690
340,298
+0.05(+1.37%)
Jul 07, 2023
3.620
3.680
3.580
3.640
325,461
+0.03(+0.83%)
Jul 06, 2023
3.690
3.690
3.585
3.610
395,751
-0.11(-2.96%)
Jul 05, 2023
3.680
3.785
3.610
3.720
515,149
+0.08(+2.20%)
Jul 03, 2023
3.720
3.791
3.610
3.640
342,208
-0.10(-2.67%)
Jun 30, 2023
3.770
3.815
3.725
3.740
404,108
-0.01(-0.27%)
Jun 29, 2023
3.750
3.785
3.715
3.750
502,703
-0.02(-0.53%)
Jun 28, 2023
3.760
3.800
3.700
3.770
932,608
-0.04(-1.05%)
Jun 27, 2023
3.810
3.837
3.710
3.810
571,089
+0.02(+0.53%)
Jun 26, 2023
3.930
3.945
3.790
3.790
354,138
-0.17(-4.29%)
Jun 23, 2023
3.870
3.990
3.780
3.960
1,532,778
+0.05(+1.28%)
Jun 22, 2023
4.000
4.000
3.890
3.910
515,956
-0.09(-2.25%)
Jun 21, 2023
4.000
4.060
3.865
4.000
408,573
-0.04(-0.99%)
Jun 20, 2023
4.120
4.120
4.030
4.040
321,738
-0.08(-1.94%)
Jun 16, 2023
4.190
4.205
4.070
4.120
689,634
-0.03(-0.72%)
Jun 15, 2023
4.080
4.200
4.003
4.150
427,667
+0.06(+1.47%)
Jun 14, 2023
4.200
4.240
4.085
4.090
355,507
-0.10(-2.39%)
Jun 13, 2023
4.140
4.285
4.120
4.190
426,906
+0.05(+1.21%)
Jun 12, 2023
4.100
4.250
4.100
4.140
426,847
+0.03(+0.73%)
Jun 09, 2023
4.260
4.260
4.100
4.110
428,783
-0.16(-3.75%)
Jun 08, 2023
4.550
4.550
4.270
4.270
355,878
-0.28(-6.15%)
Jun 07, 2023
4.370
4.555
4.370
4.550
598,212
+0.16(+3.64%)
Jun 06, 2023
4.300
4.440
4.250
4.390
415,169
+0.11(+2.57%)
Jun 05, 2023
4.460
4.590
4.240
4.280
643,367
-0.22(-4.89%)
Jun 02, 2023
4.150
4.520
4.100
4.500
1,290,963
+0.42(+10.29%)
Jun 01, 2023
4.000
4.160
3.970
4.080
651,793
+0.09(+2.26%)
May 31, 2023
4.090
4.197
3.990
3.990
2,246,708
-0.13(-3.16%)
May 30, 2023
4.690
4.694
4.060
4.120
1,103,736
-0.56(-11.97%)
May 26, 2023
4.605
4.715
4.530
4.680
873,410
+0.05(+1.08%)
May 25, 2023
4.820
4.820
4.450
4.630
1,881,483
-0.18(-3.74%)
May 24, 2023
4.980
4.980
4.770
4.810
1,257,482
-0.12(-2.43%)
May 23, 2023
5.040
5.160
4.845
4.930
2,590,903
-0.13(-2.57%)
May 22, 2023
4.690
5.190
4.570
5.060
6,697,938
+1.36(+36.76%)
May 19, 2023
3.640
3.730
3.580
3.700
328,425
+0.11(+3.06%)
May 18, 2023
3.750
3.780
3.540
3.590
362,484
-0.19(-5.03%)
May 17, 2023
3.470
3.780
3.420
3.780
563,048
+0.32(+9.25%)
May 16, 2023
3.410
3.490
3.360
3.460
472,068
+0.01(+0.29%)
May 15, 2023
3.240
3.475
3.240
3.450
1,111,002
+0.20(+6.15%)
May 12, 2023
3.310
3.310
3.190
3.250
733,470
-0.06(-1.81%)
May 11, 2023
3.320
3.351
3.275
3.310
592,180
-0.01(-0.30%)
May 10, 2023
3.350
3.370
3.235
3.320
816,628
+0.01(+0.30%)
May 09, 2023
3.300
3.345
3.200
3.310
691,407
-0.09(-2.65%)
May 08, 2023
3.350
3.465
3.290
3.400
567,827
+0.05(+1.49%)
May 05, 2023
3.350
3.425
3.320
3.350
590,328
+0.02(+0.60%)
May 04, 2023
3.230
3.380
3.220
3.330
651,500
+0.09(+2.78%)
May 03, 2023
3.270
3.310
3.210
3.240
785,543
-0.01(-0.31%)
May 02, 2023
3.250
3.300
3.200
3.250
478,696
-0.01(-0.31%)
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.