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
Caladrius Bio
(NQ:
CLBS
)
0.4264
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Sep 14, 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
0.5300
0.5700
0.5000
0.5145
513,663
-0.06(-9.74%)
Apr 28, 2022
0.5700
0.5900
0.4641
0.5700
1,638,731
-0.04(-6.56%)
Apr 27, 2022
0.7400
0.7800
0.5500
0.6100
8,513,432
-0.02(-3.19%)
Apr 26, 2022
0.6400
0.6429
0.6301
0.6301
123,142
-0.01(-1.55%)
Apr 25, 2022
0.6400
0.6592
0.6400
0.6400
184,398
+0.00(+0.00%)
Apr 22, 2022
0.6500
0.6693
0.6400
0.6400
79,950
-0.01(-1.54%)
Apr 21, 2022
0.6559
0.6720
0.6500
0.6500
73,963
-0.01(-0.76%)
Apr 20, 2022
0.6500
0.6850
0.6500
0.6550
92,898
+0.00(+0.68%)
Apr 19, 2022
0.6775
0.6889
0.6441
0.6506
316,587
-0.02(-2.90%)
Apr 18, 2022
0.6800
0.6999
0.6700
0.6700
70,574
-0.01(-1.47%)
Apr 14, 2022
0.7000
0.7106
0.6800
0.6800
48,316
-0.02(-2.86%)
Apr 13, 2022
0.6800
0.7100
0.6801
0.7000
100,827
+0.02(+2.94%)
Apr 12, 2022
0.7000
0.7100
0.6800
0.6800
212,296
-0.01(-2.16%)
Apr 11, 2022
0.7100
0.7300
0.6900
0.6950
128,584
-0.02(-2.24%)
Apr 08, 2022
0.7300
0.7499
0.6900
0.7109
191,041
-0.00(-0.66%)
Apr 07, 2022
0.7100
0.7200
0.7000
0.7156
96,703
+0.00(+0.36%)
Apr 06, 2022
0.7204
0.7319
0.7100
0.7130
107,854
-0.01(-1.27%)
Apr 05, 2022
0.7401
0.7521
0.7201
0.7222
102,079
-0.02(-2.69%)
Apr 04, 2022
0.7335
0.7600
0.7334
0.7422
90,993
+0.00(+0.20%)
Apr 01, 2022
0.7400
0.7528
0.7250
0.7407
149,887
+0.02(+2.59%)
Mar 31, 2022
0.7600
0.7686
0.7210
0.7220
111,252
-0.04(-4.86%)
Mar 30, 2022
0.7700
0.7800
0.7359
0.7589
188,012
+0.00(+0.25%)
Mar 29, 2022
0.7377
0.7760
0.7377
0.7570
241,240
+0.02(+2.53%)
Mar 28, 2022
0.7500
0.7653
0.7100
0.7383
166,431
-0.02(-2.98%)
Mar 25, 2022
0.7900
0.7900
0.7500
0.7610
305,743
-0.02(-2.24%)
Mar 24, 2022
0.7100
0.7960
0.7100
0.7784
599,965
+0.05(+7.37%)
Mar 23, 2022
0.7499
0.7500
0.7100
0.7250
285,316
-0.02(-2.03%)
Mar 22, 2022
0.7500
0.7500
0.7103
0.7400
367,641
-0.01(-1.00%)
Mar 21, 2022
0.7379
0.7540
0.7180
0.7475
227,982
+0.01(+1.41%)
Mar 18, 2022
0.6800
0.7590
0.6800
0.7371
692,370
+0.06(+8.40%)
Mar 17, 2022
0.6511
0.6900
0.6500
0.6800
478,269
+0.02(+3.03%)
Mar 16, 2022
0.6400
0.6750
0.6301
0.6600
219,510
+0.03(+4.10%)
Mar 15, 2022
0.6700
0.6800
0.6300
0.6340
249,377
-0.02(-2.46%)
Mar 14, 2022
0.7000
0.7080
0.6320
0.6500
412,352
-0.03(-4.65%)
Mar 11, 2022
0.7255
0.7255
0.6750
0.6817
301,526
-0.03(-3.71%)
Mar 10, 2022
0.6970
0.7080
0.6791
0.7080
226,633
+0.01(+1.11%)
Mar 09, 2022
0.7000
0.7096
0.6900
0.7002
335,096
+0.01(+1.83%)
Mar 08, 2022
0.6750
0.7048
0.6750
0.6876
146,506
+0.01(+1.87%)
Mar 07, 2022
0.7099
0.7100
0.6700
0.6750
183,660
-0.02(-3.56%)
Mar 04, 2022
0.7200
0.7200
0.6833
0.6999
156,531
-0.02(-2.79%)
Mar 03, 2022
0.7200
0.7350
0.6950
0.7200
117,597
+0.00(+0.00%)
Mar 02, 2022
0.7200
0.7350
0.6900
0.7200
173,733
+0.01(+1.41%)
Mar 01, 2022
0.7000
0.7299
0.7000
0.7100
108,732
+0.01(+1.14%)
Feb 28, 2022
0.7150
0.7350
0.7000
0.7020
82,950
-0.03(-4.10%)
Feb 25, 2022
0.7100
0.7350
0.7025
0.7320
168,621
+0.02(+2.19%)
Feb 24, 2022
0.6922
0.7255
0.6810
0.7163
320,670
-0.01(-1.09%)
Feb 23, 2022
0.7401
0.7500
0.7020
0.7242
213,738
-0.03(-4.47%)
Feb 22, 2022
0.7300
0.7775
0.7123
0.7581
314,477
-0.01(-1.08%)
Feb 18, 2022
0.7664
0
-0.00(-0.44%)
Feb 17, 2022
0.7800
0.7800
0.7500
0.7698
181,544
+0.00(+0.08%)
Feb 16, 2022
0.7700
0.7880
0.7522
0.7692
86,857
-0.01(-1.40%)
Feb 15, 2022
0.7600
0.7950
0.7520
0.7801
77,444
+0.02(+2.64%)
Feb 14, 2022
0.7500
0.8090
0.7520
0.7600
165,605
+0.01(+1.06%)
Feb 11, 2022
0.7750
0.7999
0.7520
0.7520
189,065
-0.03(-4.31%)
Feb 10, 2022
0.8090
0.8090
0.7700
0.7859
131,528
-0.01(-0.83%)
Feb 09, 2022
0.8000
0.8200
0.7669
0.7925
256,151
+0.03(+3.34%)
Feb 08, 2022
0.7600
0.7700
0.7366
0.7669
76,507
+0.01(+0.85%)
Feb 07, 2022
0.7400
0.7800
0.7320
0.7604
144,586
+0.01(+1.40%)
Feb 04, 2022
0.7310
0.7500
0.7310
0.7499
188,046
+0.02(+2.73%)
Feb 03, 2022
0.7501
0.7271
0.7300
79,459
-0.03(-3.96%)
Feb 02, 2022
0.7800
0.7880
0.7520
0.7601
217,994
-0.02(-2.46%)
Feb 01, 2022
0.7734
0.8000
0.7600
0.7793
220,460
+0.00(+0.58%)
Jan 31, 2022
0.7245
0.7748
358,845
+0.04(+6.14%)
Jan 28, 2022
0.6980
0.7599
0.6900
0.7300
277,509
+0.02(+2.10%)
Jan 27, 2022
0.7251
0.7600
0.6972
0.7150
329,551
-0.01(-1.27%)
Jan 26, 2022
0.7460
0.8000
0.7120
0.7242
246,560
-0.02(-2.80%)
Jan 25, 2022
0.7000
0.7600
0.6900
0.7451
285,774
+0.03(+3.76%)
Jan 24, 2022
0.7200
0.7250
0.6510
0.7181
1,110,259
-0.01(-1.51%)
Jan 21, 2022
0.7600
0.7643
0.7250
0.7291
622,464
-0.03(-4.07%)
Jan 20, 2022
0.7800
0.8090
0.7512
0.7600
446,119
-0.02(-1.95%)
Jan 19, 2022
0.7900
0.7999
0.7748
0.7751
579,300
-0.02(-2.88%)
Jan 18, 2022
0.8200
0.8298
0.7805
0.7981
440,759
-0.02(-2.72%)
Jan 14, 2022
0.8204
0
+0.01(+1.75%)
Jan 13, 2022
0.8220
0.8400
0.8010
0.8063
852,001
-0.02(-1.96%)
Jan 12, 2022
0.8700
0.8700
0.8100
0.8224
947,234
-0.04(-4.94%)
Jan 11, 2022
0.9000
0.9170
0.8326
0.8651
961,840
-0.05(-5.66%)
Jan 10, 2022
0.9300
0.9625
0.8600
0.9170
1,310,111
-0.01(-1.41%)
Jan 07, 2022
0.9530
0.9900
0.9200
0.9301
918,529
-0.04(-4.61%)
Jan 06, 2022
1.010
1.025
0.9101
0.9750
1,930,225
-0.04(-3.47%)
Jan 05, 2022
1.030
1.140
0.9600
1.010
9,099,653
-0.02(-1.94%)
Jan 04, 2022
0.8900
1.040
0.8900
1.030
4,309,889
+0.14(+15.86%)
Jan 03, 2022
0.8428
0.9000
0.8420
0.8890
424,212
+0.05(+5.63%)
Dec 31, 2021
0.8404
0.8899
0.8341
0.8416
768,420
+0.00(+0.12%)
Dec 30, 2021
0.8466
0.8700
0.8300
0.8406
1,060,206
+0.01(+1.28%)
Dec 29, 2021
0.8300
0.8500
0.8100
0.8300
527,335
-0.01(-1.20%)
Dec 28, 2021
0.8500
0.8800
0.8400
0.8401
653,762
-0.03(-3.44%)
Dec 27, 2021
0.9200
0.9200
0.8402
0.8700
793,980
-0.04(-4.40%)
Dec 23, 2021
0.9100
0.9350
0.9000
0.9100
221,573
-0.01(-1.09%)
Dec 22, 2021
0.9000
0.9350
0.8950
0.9200
434,016
+0.03(+2.80%)
Dec 21, 2021
0.8817
0.9089
0.8610
0.8949
361,300
+0.01(+1.12%)
Dec 20, 2021
0.8800
0.9100
0.8558
0.8850
416,449
+0.03(+2.91%)
Dec 17, 2021
0.8700
0.9036
0.8575
0.8600
402,574
-0.01(-0.73%)
Dec 16, 2021
0.8900
0.9100
0.8600
0.8663
223,697
-0.01(-0.61%)
Dec 15, 2021
0.8900
0.9100
0.8700
0.8716
342,067
-0.02(-2.34%)
Dec 14, 2021
0.8990
0.9099
0.8800
0.8925
376,678
-0.00(-0.28%)
Dec 13, 2021
0.9100
0.9100
0.8902
0.8950
419,997
+0.01(+0.61%)
Dec 10, 2021
0.9000
0.9200
0.8700
0.8896
228,117
-0.01(-1.16%)
Dec 09, 2021
0.9058
0.9350
0.9000
0.9000
160,144
-0.02(-1.96%)
Dec 08, 2021
0.8800
0.9300
0.8800
0.9180
178,069
+0.03(+3.15%)
Dec 07, 2021
0.9000
0.9100
0.8700
0.8900
296,841
+0.00(+0.55%)
Dec 06, 2021
0.8300
0.8937
0.8250
0.8851
256,159
+0.05(+5.36%)
Dec 03, 2021
0.8800
0.9040
0.8150
0.8401
523,260
-0.07(-7.69%)
Dec 02, 2021
0.9000
0.9199
0.8700
0.9101
377,735
+0.01(+1.12%)
Dec 01, 2021
0.9390
0.9600
0.8850
0.9000
427,514
-0.04(-4.02%)
Nov 30, 2021
0.9400
0.9400
0.9110
0.9377
291,043
-0.01(-0.72%)
Nov 29, 2021
0.9601
0.9729
0.9320
0.9445
438,977
-0.04(-3.62%)
Nov 26, 2021
0.9500
0.9900
0.9200
0.9800
263,596
+0.00(+0.00%)
Nov 24, 2021
0.9500
0.9854
0.9400
0.9800
288,460
+0.03(+2.64%)
Nov 23, 2021
0.9666
0.9778
0.9400
0.9548
371,221
-0.01(-0.54%)
Nov 22, 2021
1.020
1.030
0.9561
0.9600
764,186
-0.07(-6.80%)
Nov 19, 2021
1.010
1.030
1.000
1.030
410,693
+0.04(+3.53%)
Nov 18, 2021
1.030
1.020
0.9902
0.9949
599,213
-0.04(-3.41%)
Nov 17, 2021
1.030
1.050
1.020
1.030
641,560
+0.00(+0.00%)
Nov 16, 2021
1.050
1.050
1.030
1.030
410,852
-0.03(-2.83%)
Nov 15, 2021
1.060
1.090
1.050
1.060
202,108
+0.01(+0.95%)
Nov 12, 2021
1.050
1.070
1.040
1.050
494,857
+0.00(+0.00%)
Nov 11, 2021
1.081
1.085
1.040
1.050
425,966
-0.03(-2.78%)
Nov 10, 2021
1.090
1.072
1.080
402,577
-0.02(-1.82%)
Nov 09, 2021
1.100
1.110
1.090
1.100
504,765
-0.01(-0.90%)
Nov 08, 2021
1.130
1.140
1.100
1.110
682,978
-0.02(-1.77%)
Nov 05, 2021
1.160
1.170
1.120
1.130
580,887
-0.04(-3.42%)
Nov 04, 2021
1.170
1.180
1.150
1.170
483,355
-0.01(-0.85%)
Nov 03, 2021
1.160
1.180
1.159
1.180
503,109
+0.01(+0.85%)
Nov 02, 2021
1.180
1.190
1.150
1.170
542,800
+0.00(+0.00%)
Nov 01, 2021
1.170
1.150
1.150
1.170
275,970
+0.02(+1.74%)
Oct 29, 2021
1.110
1.170
1.110
1.150
381,450
+0.04(+3.60%)
Oct 28, 2021
1.100
1.130
1.100
1.110
285,595
+0.00(+0.00%)
Oct 27, 2021
1.110
1.130
1.100
1.110
226,552
+0.00(+0.00%)
Oct 26, 2021
1.110
1.110
524,989
+0.00(+0.00%)
Oct 25, 2021
1.120
1.120
1.100
1.110
336,166
-0.01(-0.89%)
Oct 22, 2021
1.120
1.150
1.110
1.120
277,070
-0.03(-2.61%)
Oct 21, 2021
1.160
1.180
1.130
1.150
612,047
-0.02(-1.71%)
Oct 20, 2021
1.180
1.180
1.160
1.170
156,734
+0.00(+0.00%)
Oct 19, 2021
1.220
1.220
1.160
1.170
227,047
-0.03(-2.50%)
Oct 18, 2021
1.190
1.230
1.160
1.200
425,887
-0.02(-1.64%)
Oct 15, 2021
1.210
1.240
1.145
1.220
775,451
+0.00(+0.00%)
Oct 14, 2021
1.220
1.230
1.200
1.220
169,044
+0.01(+0.83%)
Oct 13, 2021
1.190
1.235
1.165
1.210
341,212
+0.01(+0.83%)
Oct 12, 2021
1.180
1.200
1.160
1.200
147,181
+0.02(+1.69%)
Oct 11, 2021
1.170
1.180
1.140
1.180
127,980
+0.02(+1.72%)
Oct 08, 2021
1.180
1.180
1.160
1.160
141,800
-0.01(-0.85%)
Oct 07, 2021
1.150
1.190
1.140
1.170
285,788
+0.02(+1.74%)
Oct 06, 2021
1.140
1.160
1.120
1.150
393,694
+0.00(+0.00%)
Oct 05, 2021
1.150
1.170
1.131
1.150
256,032
-0.01(-0.86%)
Oct 04, 2021
1.190
1.200
1.150
1.160
351,005
-0.03(-2.52%)
Oct 01, 2021
1.210
1.210
1.180
1.190
147,942
-0.03(-2.46%)
Sep 30, 2021
1.170
1.220
1.150
1.220
434,978
+0.05(+4.27%)
Sep 29, 2021
1.200
1.210
1.170
1.170
176,141
-0.01(-0.85%)
Sep 28, 2021
1.200
1.214
1.180
1.180
249,106
-0.03(-2.48%)
Sep 27, 2021
1.210
1.230
1.190
1.210
178,340
-0.01(-0.82%)
Sep 24, 2021
1.220
1.230
1.210
1.220
180,761
+0.00(+0.00%)
Sep 23, 2021
1.200
1.240
1.190
1.220
296,668
+0.02(+1.67%)
Sep 22, 2021
1.170
1.210
1.170
1.200
232,146
+0.02(+1.69%)
Sep 21, 2021
1.190
1.210
1.170
1.180
208,753
-0.01(-0.84%)
Sep 20, 2021
1.190
1.230
1.160
1.190
388,659
-0.01(-0.83%)
Sep 17, 2021
1.240
1.240
1.200
1.200
203,894
-0.04(-3.23%)
Sep 16, 2021
1.230
1.240
1.220
1.240
147,097
+0.02(+1.64%)
Sep 15, 2021
1.220
1.240
1.200
1.220
154,377
+0.00(+0.00%)
Sep 14, 2021
1.250
1.260
1.210
1.220
208,906
-0.03(-2.40%)
Sep 13, 2021
1.240
1.320
1.230
1.250
538,985
+0.01(+0.81%)
Sep 10, 2021
1.250
1.265
1.220
1.240
370,373
-0.03(-2.36%)
Sep 09, 2021
1.240
1.280
1.220
1.270
294,256
+0.03(+2.42%)
Sep 08, 2021
1.230
1.250
1.220
1.240
225,986
-0.01(-0.80%)
Sep 07, 2021
1.260
1.270
1.233
1.250
283,293
-0.01(-0.79%)
Sep 03, 2021
1.280
1.280
1.260
1.260
196,277
-0.02(-1.56%)
Sep 02, 2021
1.300
1.300
1.270
1.280
276,442
+0.00(+0.00%)
Sep 01, 2021
1.300
1.340
1.280
1.280
268,450
-0.03(-2.29%)
Aug 31, 2021
1.270
1.320
1.270
1.310
189,324
+0.04(+3.15%)
Aug 30, 2021
1.260
1.300
1.260
1.270
106,175
-0.03(-2.31%)
Aug 27, 2021
1.230
1.320
1.230
1.300
253,938
+0.07(+5.69%)
Aug 26, 2021
1.280
1.310
1.210
1.230
366,140
-0.06(-4.65%)
Aug 25, 2021
1.260
1.300
1.240
1.290
149,717
+0.03(+2.38%)
Aug 24, 2021
1.220
1.260
1.200
1.260
321,367
+0.06(+5.00%)
Aug 23, 2021
1.170
1.230
1.160
1.200
263,512
+0.04(+3.45%)
Aug 20, 2021
1.150
1.170
1.150
1.160
211,401
+0.01(+0.87%)
Aug 19, 2021
1.180
1.200
1.150
1.150
423,326
-0.05(-4.17%)
Aug 18, 2021
1.210
1.220
1.170
1.200
294,133
+0.01(+0.84%)
Aug 17, 2021
1.200
1.210
1.150
1.190
546,693
-0.01(-0.83%)
Aug 16, 2021
1.280
1.280
1.200
1.200
350,893
-0.08(-6.25%)
Aug 13, 2021
1.280
1.320
1.240
1.280
546,241
+0.00(+0.00%)
Aug 12, 2021
1.300
1.300
1.271
1.280
219,945
-0.03(-2.29%)
Aug 11, 2021
1.320
1.330
1.280
1.310
159,324
+0.00(+0.00%)
Aug 10, 2021
1.320
1.330
1.290
1.310
251,315
-0.01(-0.76%)
Aug 09, 2021
1.280
1.320
1.270
1.320
171,115
+0.05(+3.94%)
Aug 06, 2021
1.260
1.310
1.260
1.270
321,031
-0.02(-1.55%)
Aug 05, 2021
1.270
1.330
1.270
1.290
323,870
+0.02(+1.57%)
Aug 04, 2021
1.330
1.340
1.265
1.270
710,772
-0.06(-4.51%)
Aug 03, 2021
1.340
1.360
1.320
1.330
226,713
-0.02(-1.48%)
Aug 02, 2021
1.330
1.360
1.330
1.350
272,214
+0.02(+1.50%)
Jul 30, 2021
1.350
1.368
1.330
1.330
199,099
-0.02(-1.48%)
Jul 29, 2021
1.370
1.380
1.350
1.350
204,233
-0.01(-0.74%)
Jul 28, 2021
1.350
1.380
1.330
1.360
229,187
+0.01(+0.74%)
Jul 27, 2021
1.380
1.380
1.320
1.350
330,390
-0.05(-3.57%)
Jul 26, 2021
1.400
1.400
1.355
1.400
410,307
+0.02(+1.45%)
Jul 23, 2021
1.390
1.410
1.350
1.380
460,727
-0.02(-1.43%)
Jul 22, 2021
1.430
1.435
1.380
1.400
277,660
-0.02(-1.41%)
Jul 21, 2021
1.390
1.440
1.390
1.420
333,918
+0.02(+1.43%)
Jul 20, 2021
1.440
1.440
1.380
1.400
295,391
+0.02(+1.45%)
Jul 19, 2021
1.370
1.400
1.350
1.380
406,199
-0.02(-1.43%)
Jul 16, 2021
1.410
1.440
1.390
1.400
292,609
-0.01(-0.71%)
Jul 15, 2021
1.430
1.440
1.400
1.410
369,924
-0.04(-2.76%)
Jul 14, 2021
1.520
1.520
1.440
1.450
489,868
-0.04(-2.68%)
Jul 13, 2021
1.510
1.520
1.470
1.490
361,514
-0.03(-1.97%)
Jul 12, 2021
1.530
1.530
1.490
1.520
249,626
+0.02(+1.33%)
Jul 09, 2021
1.480
1.514
1.461
1.500
316,999
+0.02(+1.35%)
Jul 08, 2021
1.440
1.480
1.420
1.480
357,073
+0.00(+0.00%)
Jul 07, 2021
1.510
1.520
1.460
1.480
620,301
-0.04(-2.63%)
Jul 06, 2021
1.540
1.540
1.510
1.520
531,072
-0.01(-0.65%)
Jul 02, 2021
1.590
1.590
1.500
1.530
859,266
-0.04(-2.55%)
Jul 01, 2021
1.590
1.600
1.570
1.570
281,957
-0.04(-2.48%)
Jun 30, 2021
1.620
1.620
1.570
1.610
450,054
+0.00(+0.00%)
Jun 29, 2021
1.630
1.640
1.600
1.610
461,276
-0.03(-1.83%)
Jun 28, 2021
1.640
1.660
1.600
1.640
738,712
+0.00(+0.00%)
Jun 25, 2021
1.580
1.640
1.560
1.640
789,878
+0.07(+4.46%)
Jun 24, 2021
1.560
1.598
1.560
1.570
361,750
+0.00(+0.00%)
Jun 23, 2021
1.560
1.598
1.540
1.570
389,040
+0.02(+1.29%)
Jun 22, 2021
1.620
1.620
1.520
1.550
829,468
-0.01(-0.64%)
Jun 21, 2021
1.590
1.600
1.530
1.560
741,622
+0.00(+0.00%)
Jun 18, 2021
1.580
1.610
1.550
1.560
378,300
-0.03(-1.89%)
Jun 17, 2021
1.580
1.630
1.580
1.590
331,459
+0.02(+1.27%)
Jun 16, 2021
1.600
1.610
1.560
1.570
577,741
-0.04(-2.48%)
Jun 15, 2021
1.670
1.670
1.570
1.610
724,499
-0.06(-3.59%)
Jun 14, 2021
1.640
1.680
1.622
1.670
686,173
+0.05(+3.09%)
Jun 11, 2021
1.620
1.640
1.610
1.620
310,205
+0.01(+0.62%)
Jun 10, 2021
1.640
1.650
1.585
1.610
675,034
-0.02(-1.23%)
Jun 09, 2021
1.600
1.630
1.590
1.630
743,843
+0.05(+3.16%)
Jun 08, 2021
1.580
1.610
1.550
1.580
569,637
+0.01(+0.64%)
Jun 07, 2021
1.530
1.610
1.510
1.570
737,994
+0.04(+2.61%)
Jun 04, 2021
1.530
1.550
1.495
1.530
617,317
+0.01(+0.66%)
Jun 03, 2021
1.510
1.550
1.480
1.520
505,695
+0.00(+0.00%)
Jun 02, 2021
1.540
1.580
1.512
1.520
622,397
-0.03(-1.94%)
Jun 01, 2021
1.520
1.560
1.500
1.550
756,483
+0.03(+1.97%)
May 28, 2021
1.560
1.590
1.490
1.520
643,650
-0.06(-3.80%)
May 27, 2021
1.550
1.580
1.520
1.580
942,171
+0.07(+4.64%)
May 26, 2021
1.530
1.530
1.480
1.510
493,850
+0.01(+0.67%)
May 25, 2021
1.480
1.520
1.453
1.500
522,974
+0.02(+1.35%)
May 24, 2021
1.500
1.530
1.440
1.480
527,544
-0.01(-0.67%)
May 21, 2021
1.490
1.509
1.470
1.490
293,482
+0.02(+1.36%)
May 20, 2021
1.470
1.510
1.460
1.470
356,125
-0.01(-0.68%)
May 19, 2021
1.440
1.490
1.440
1.480
340,887
-0.01(-0.67%)
May 18, 2021
1.470
1.520
1.440
1.490
790,196
+0.00(+0.00%)
May 17, 2021
1.420
1.500
1.410
1.490
468,209
+0.05(+3.47%)
May 14, 2021
1.440
1.460
1.390
1.440
431,669
+0.04(+2.86%)
May 13, 2021
1.430
1.448
1.330
1.400
1,017,159
-0.03(-2.10%)
May 12, 2021
1.450
1.480
1.410
1.430
659,121
-0.03(-2.05%)
May 11, 2021
1.390
1.472
1.380
1.460
729,284
-0.02(-1.35%)
May 10, 2021
1.520
1.528
1.450
1.480
765,369
-0.04(-2.63%)
May 07, 2021
1.500
1.555
1.480
1.520
857,100
+0.01(+0.66%)
May 06, 2021
1.540
1.550
1.470
1.510
1,039,280
-0.04(-2.58%)
May 05, 2021
1.570
1.600
1.540
1.550
547,141
-0.03(-1.90%)
May 04, 2021
1.600
1.610
1.530
1.580
692,804
-0.04(-2.47%)
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.