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
Novabay Pharmaceuticals
(NY:
NBY
)
2.510
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 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 (%)
May 31, 2023
0.6315
0.6500
0.6111
0.6499
161,485
-0.00(-0.17%)
May 30, 2023
0.6411
0.6652
0.6250
0.6510
196,003
-0.02(-3.56%)
May 26, 2023
0.6800
0.6800
0.6500
0.6750
176,916
-0.00(-0.68%)
May 25, 2023
0.7100
0.7100
0.6540
0.6796
230,367
-0.01(-0.83%)
May 24, 2023
0.7300
0.7389
0.6680
0.6853
328,618
-0.05(-6.38%)
May 23, 2023
0.7099
0.7700
0.6800
0.7320
600,597
+0.02(+3.08%)
May 22, 2023
0.6800
0.7486
0.6700
0.7101
878,637
-0.05(-6.57%)
May 19, 2023
0.9262
1.080
0.7011
0.7600
16,205,132
+0.04(+5.56%)
May 18, 2023
0.7364
0.7670
0.7010
0.7200
691,090
+0.00(+0.00%)
May 17, 2023
0.7000
0.7500
0.6900
0.7200
131,838
+0.00(+0.00%)
May 16, 2023
0.7700
0.8400
0.6600
0.7200
590,130
-0.05(-6.19%)
May 15, 2023
0.7201
0.8417
0.7150
0.7675
631,747
-0.20(-21.03%)
May 12, 2023
0.9200
1.150
0.8501
0.9719
1,430,311
-0.03(-2.78%)
May 11, 2023
1.030
1.030
0.9700
0.9997
57,983
+0.02(+2.00%)
May 10, 2023
1.000
1.000
0.9600
0.9801
101,221
+0.00(+0.01%)
May 09, 2023
0.9600
0.9900
0.9500
0.9800
30,096
+0.01(+1.03%)
May 08, 2023
0.9900
0.9900
0.9400
0.9700
85,840
+0.00(+0.00%)
May 05, 2023
1.020
1.070
0.9600
0.9700
103,318
-0.03(-3.00%)
May 04, 2023
1.060
1.060
0.9800
1.000
76,060
-0.03(-2.91%)
May 03, 2023
1.150
1.150
1.016
1.030
72,849
-0.09(-8.04%)
May 02, 2023
1.160
1.160
1.080
1.120
66,120
+0.02(+1.82%)
May 01, 2023
1.150
1.170
1.090
1.100
95,373
-0.05(-4.35%)
Apr 28, 2023
1.200
1.220
1.090
1.150
160,882
-0.23(-16.67%)
Apr 27, 2023
1.420
1.420
1.360
1.380
30,288
+0.01(+1.10%)
Apr 26, 2023
1.370
1.410
1.320
1.365
33,073
+0.04(+3.41%)
Apr 25, 2023
1.330
1.380
1.250
1.320
71,354
-0.09(-6.38%)
Apr 24, 2023
1.380
1.520
1.260
1.410
314,903
-0.15(-9.62%)
Apr 21, 2023
1.930
1.950
1.520
1.560
4,009,700
+0.02(+1.31%)
Apr 20, 2023
1.650
1.660
1.510
1.540
9,654
-0.15(-8.88%)
Apr 19, 2023
1.710
1.724
1.670
1.690
3,646
-0.01(-0.65%)
Apr 18, 2023
1.850
1.850
1.680
1.701
2,172
-0.07(-3.89%)
Apr 17, 2023
1.860
1.860
1.770
1.770
10,361
-0.03(-1.67%)
Apr 14, 2023
1.590
1.900
1.520
1.800
123,977
+0.21(+13.55%)
Apr 13, 2023
1.500
1.590
1.500
1.585
7,558
+0.09(+5.68%)
Apr 12, 2023
1.580
1.580
1.500
1.500
8,093
-0.08(-5.06%)
Apr 11, 2023
1.540
1.600
1.540
1.580
5,263
+0.00(+0.00%)
Apr 10, 2023
1.620
1.620
1.530
1.580
3,815
-0.02(-1.25%)
Apr 06, 2023
1.610
1.690
1.600
1.600
2,843
-0.10(-5.88%)
Apr 05, 2023
1.700
1.730
1.660
1.700
6,970
+0.00(+0.00%)
Apr 04, 2023
1.680
1.722
1.661
1.700
5,051
-0.03(-1.73%)
Apr 03, 2023
1.720
1.730
1.670
1.730
5,864
+0.03(+1.76%)
Mar 31, 2023
1.600
1.700
1.551
1.700
12,402
-0.02(-1.13%)
Mar 30, 2023
1.600
1.720
1.590
1.720
22,206
+0.07(+4.21%)
Mar 29, 2023
1.610
1.740
1.610
1.650
17,527
+0.04(+2.48%)
Mar 28, 2023
1.680
1.680
1.580
1.610
5,535
-0.04(-2.42%)
Mar 27, 2023
1.610
1.650
1.580
1.650
14,303
+0.11(+7.14%)
Mar 24, 2023
1.451
1.540
1.451
1.540
7,943
+0.05(+3.36%)
Mar 23, 2023
1.600
1.600
1.490
1.490
6,222
-0.01(-0.67%)
Mar 22, 2023
1.548
1.554
1.480
1.500
2,796
-0.03(-1.96%)
Mar 21, 2023
1.480
1.560
1.480
1.530
4,782
+0.11(+7.75%)
Mar 20, 2023
1.480
1.480
1.380
1.420
12,159
-0.08(-5.33%)
Mar 17, 2023
1.490
1.538
1.410
1.500
18,810
-0.08(-5.06%)
Mar 16, 2023
1.700
1.700
1.501
1.580
11,383
+0.02(+1.28%)
Mar 15, 2023
1.690
1.690
1.530
1.560
11,233
+0.06(+4.00%)
Mar 14, 2023
1.660
1.660
1.500
1.500
6,977
+0.01(+0.67%)
Mar 13, 2023
1.690
1.750
1.390
1.490
58,377
-0.14(-8.59%)
Mar 10, 2023
1.760
1.820
1.600
1.630
45,520
-0.24(-12.60%)
Mar 09, 2023
2.030
2.090
1.830
1.865
17,184
-0.14(-6.75%)
Mar 08, 2023
2.060
2.180
2.000
2.000
8,046
-0.03(-1.48%)
Mar 07, 2023
2.190
2.210
1.990
2.030
9,621
-0.13(-6.02%)
Mar 06, 2023
2.050
2.180
2.050
2.160
9,174
-0.07(-3.14%)
Mar 03, 2023
2.211
2.240
2.180
2.230
3,710
+0.03(+1.36%)
Mar 02, 2023
2.250
2.250
2.160
2.200
6,163
-0.05(-2.22%)
Mar 01, 2023
2.260
2.368
2.250
2.250
8,241
-0.05(-2.17%)
Feb 28, 2023
2.600
2.600
2.220
2.300
29,722
+0.19(+9.00%)
Feb 27, 2023
2.130
2.250
2.110
2.110
12,588
-0.03(-1.40%)
Feb 24, 2023
2.100
2.150
2.090
2.140
3,883
-0.03(-1.38%)
Feb 23, 2023
2.170
2.170
2.050
2.170
6,515
-0.03(-1.36%)
Feb 22, 2023
2.220
2.260
2.200
2.200
1,822
-0.05(-2.22%)
Feb 21, 2023
2.250
2.300
2.210
2.250
4,144
-0.07(-3.02%)
Feb 17, 2023
2.280
2.320
2.200
2.320
8,008
+0.07(+3.11%)
Feb 16, 2023
2.320
2.400
2.250
2.250
30,353
-0.09(-3.85%)
Feb 15, 2023
2.280
2.400
2.250
2.340
19,238
+0.06(+2.63%)
Feb 14, 2023
2.290
2.380
2.211
2.280
12,941
+0.03(+1.33%)
Feb 13, 2023
2.180
2.300
2.180
2.250
8,432
+0.07(+3.21%)
Feb 10, 2023
2.300
2.300
2.180
2.180
15,883
-0.13(-5.63%)
Feb 09, 2023
2.200
2.400
2.200
2.310
35,487
+0.04(+1.76%)
Feb 08, 2023
2.365
2.365
2.190
2.270
14,869
-0.06(-2.58%)
Feb 07, 2023
2.480
2.500
2.290
2.330
25,737
-0.12(-4.90%)
Feb 06, 2023
2.470
2.470
2.401
2.450
4,472
-0.02(-0.81%)
Feb 03, 2023
2.590
2.590
2.420
2.470
18,633
-0.08(-3.14%)
Feb 02, 2023
2.410
2.620
2.410
2.550
32,701
+0.08(+3.24%)
Feb 01, 2023
2.580
2.580
2.340
2.470
39,433
-0.01(-0.26%)
Jan 31, 2023
2.320
2.500
2.320
2.477
37,173
+0.12(+4.94%)
Jan 30, 2023
2.410
2.440
2.330
2.360
57,213
+0.07(+3.06%)
Jan 27, 2023
1.980
2.310
1.980
2.290
101,371
+0.27(+13.37%)
Jan 26, 2023
2.020
2.140
1.970
2.020
35,490
-0.04(-1.94%)
Jan 25, 2023
2.190
2.190
2.040
2.060
63,005
-0.16(-7.21%)
Jan 24, 2023
2.230
2.407
2.185
2.220
66,943
-0.01(-0.45%)
Jan 23, 2023
2.170
2.270
2.160
2.230
15,152
+0.08(+3.49%)
Jan 20, 2023
2.120
2.240
2.064
2.155
19,404
+0.09(+4.61%)
Jan 19, 2023
2.240
2.240
2.035
2.060
31,358
-0.19(-8.44%)
Jan 18, 2023
2.500
2.520
2.150
2.250
49,799
-0.18(-7.41%)
Jan 17, 2023
2.410
2.650
2.270
2.430
224,393
+0.08(+3.40%)
Jan 13, 2023
2.200
2.470
2.130
2.350
59,121
+0.21(+9.81%)
Jan 12, 2023
2.000
2.180
2.000
2.140
62,090
+0.11(+5.42%)
Jan 11, 2023
1.850
2.150
1.850
2.030
91,744
-0.21(-9.38%)
Jan 10, 2023
1.870
2.270
1.780
2.240
100,832
+0.32(+16.67%)
Jan 09, 2023
2.000
2.010
1.900
1.920
44,877
-0.08(-4.00%)
Jan 06, 2023
2.110
2.148
2.000
2.000
39,013
-0.18(-8.26%)
Jan 05, 2023
2.140
2.200
2.110
2.180
26,030
+0.04(+1.87%)
Jan 04, 2023
2.660
2.660
2.085
2.140
104,115
-0.21(-8.94%)
Jan 03, 2023
2.100
2.410
2.040
2.350
276,022
+0.40(+20.51%)
Dec 30, 2022
1.370
2.010
1.360
1.950
643,609
+0.56(+40.29%)
Dec 29, 2022
1.290
1.600
1.290
1.390
119,194
+0.11(+8.59%)
Dec 28, 2022
1.240
1.310
1.240
1.280
7,311
+0.02(+1.59%)
Dec 27, 2022
1.400
1.410
1.250
1.260
16,772
-0.16(-11.27%)
Dec 23, 2022
1.490
1.490
1.380
1.420
14,716
-0.06(-4.29%)
Dec 22, 2022
1.430
1.500
1.430
1.484
12,282
+0.05(+3.75%)
Dec 21, 2022
1.420
1.480
1.350
1.430
26,870
+0.00(+0.00%)
Dec 20, 2022
1.400
1.490
1.360
1.430
23,962
-0.01(-0.69%)
Dec 19, 2022
1.670
1.670
1.320
1.440
48,844
-0.16(-10.00%)
Dec 16, 2022
1.660
1.800
1.584
1.600
47,048
-0.06(-3.61%)
Dec 15, 2022
1.750
1.750
1.600
1.660
29,075
-0.09(-5.14%)
Dec 14, 2022
1.680
1.890
1.580
1.750
182,315
+0.15(+9.37%)
Dec 13, 2022
1.600
1.660
1.550
1.600
24,725
+0.01(+0.63%)
Dec 12, 2022
1.670
1.680
1.583
1.590
50,072
-0.07(-4.22%)
Dec 09, 2022
1.800
1.800
1.640
1.660
40,130
-0.08(-4.60%)
Dec 08, 2022
1.750
1.870
1.710
1.740
22,923
+0.01(+0.58%)
Dec 07, 2022
1.780
1.810
1.700
1.730
22,523
-0.07(-3.89%)
Dec 06, 2022
1.920
1.920
1.790
1.800
24,631
-0.17(-8.63%)
Dec 05, 2022
2.030
2.090
1.910
1.970
31,679
-0.09(-4.60%)
Dec 02, 2022
2.130
2.154
2.040
2.065
48,679
-0.06(-3.05%)
Dec 01, 2022
2.110
2.170
2.100
2.130
19,159
+0.02(+0.90%)
Nov 30, 2022
2.300
2.300
2.001
2.111
68,601
-0.19(-8.22%)
Nov 29, 2022
2.340
2.420
2.230
2.300
32,286
+0.01(+0.44%)
Nov 28, 2022
2.280
2.370
2.250
2.290
18,480
+0.01(+0.44%)
Nov 25, 2022
2.480
2.550
2.250
2.280
33,783
-0.19(-7.69%)
Nov 23, 2022
2.360
2.540
2.360
2.470
58,847
+0.13(+5.56%)
Nov 22, 2022
2.250
2.490
2.170
2.340
229,781
+0.10(+4.46%)
Nov 21, 2022
2.080
2.260
2.000
2.240
165,414
+0.16(+7.69%)
Nov 18, 2022
2.110
2.175
2.060
2.080
50,961
-0.06(-2.80%)
Nov 17, 2022
2.480
2.490
2.020
2.140
91,104
-0.22(-9.32%)
Nov 16, 2022
2.750
2.840
2.359
2.360
140,490
-0.63(-21.14%)
Nov 15, 2022
2.905
3.626
2.811
2.993
290,936
-0.15(-4.79%)
Nov 14, 2022
3.220
3.220
2.961
3.143
24,621
+0.05(+1.47%)
Nov 11, 2022
3.150
3.185
2.943
3.098
21,947
+0.30(+10.63%)
Nov 10, 2022
3.003
3.325
2.474
2.800
30,279
-0.03(-1.11%)
Nov 09, 2022
3.122
3.122
2.800
2.832
33,697
-0.30(-9.51%)
Nov 08, 2022
3.497
3.514
3.052
3.129
21,708
-0.29(-8.50%)
Nov 07, 2022
3.559
3.570
3.300
3.420
28,396
-0.12(-3.27%)
Nov 04, 2022
3.728
3.728
3.300
3.535
18,281
-0.15(-3.99%)
Nov 03, 2022
3.654
3.804
3.514
3.682
16,445
+0.01(+0.29%)
Nov 02, 2022
3.833
3.833
3.521
3.671
12,070
-0.01(-0.29%)
Nov 01, 2022
3.787
4.025
3.587
3.682
35,510
-0.03(-0.75%)
Oct 31, 2022
3.850
4.025
3.591
3.710
26,984
-0.05(-1.21%)
Oct 28, 2022
3.623
4.081
3.587
3.756
47,088
+0.12(+3.27%)
Oct 27, 2022
3.791
3.815
3.500
3.636
59,057
-0.08(-2.26%)
Oct 26, 2022
3.224
4.074
3.224
3.720
189,620
+0.40(+11.89%)
Oct 25, 2022
3.402
3.402
3.017
3.325
36,353
-0.08(-2.26%)
Oct 24, 2022
3.500
3.602
3.150
3.402
45,664
+0.02(+0.52%)
Oct 21, 2022
3.297
3.490
3.265
3.385
28,603
-0.01(-0.41%)
Oct 20, 2022
3.658
3.738
3.255
3.398
57,262
-0.21(-5.73%)
Oct 19, 2022
3.710
3.843
3.531
3.605
92,117
-0.07(-1.90%)
Oct 18, 2022
3.850
3.990
3.377
3.675
178,401
+0.17(+4.79%)
Oct 17, 2022
4.200
4.200
3.465
3.507
67,395
-0.23(-6.27%)
Oct 14, 2022
3.395
3.763
3.395
3.741
63,848
+0.24(+6.90%)
Oct 13, 2022
3.500
3.500
3.325
3.500
23,458
+0.00(+0.00%)
Oct 12, 2022
3.196
3.546
3.150
3.500
48,005
+0.21(+6.27%)
Oct 11, 2022
3.150
3.493
3.192
3.293
22,473
-0.07(-1.98%)
Oct 10, 2022
3.500
3.671
3.213
3.360
27,368
-0.15(-4.19%)
Oct 07, 2022
3.850
3.850
3.360
3.507
78,893
-0.23(-6.27%)
Oct 06, 2022
3.850
3.976
3.570
3.741
134,255
-0.07(-1.93%)
Oct 05, 2022
3.850
3.976
3.728
3.815
53,841
+0.04(+0.93%)
Oct 04, 2022
4.011
4.109
3.710
3.780
119,169
-0.12(-2.96%)
Oct 03, 2022
3.850
4.375
3.710
3.896
70,914
+0.05(+1.18%)
Sep 30, 2022
3.997
4.112
3.535
3.850
35,580
-0.02(-0.45%)
Sep 29, 2022
4.200
4.204
3.780
3.868
34,676
-0.34(-8.15%)
Sep 28, 2022
4.165
4.375
3.920
4.210
35,564
+0.08(+1.86%)
Sep 27, 2022
4.137
4.375
3.850
4.133
32,680
+0.28(+7.36%)
Sep 26, 2022
3.899
4.186
3.671
3.850
28,196
+0.00(+0.00%)
Sep 23, 2022
4.263
4.263
3.580
3.850
50,602
-0.37(-8.86%)
Sep 22, 2022
4.546
4.546
4.060
4.224
35,405
-0.07(-1.63%)
Sep 21, 2022
4.210
4.210
4.025
4.295
43,319
+0.02(+0.49%)
Sep 20, 2022
4.550
4.750
4.025
4.274
40,323
-0.14(-3.17%)
Sep 19, 2022
4.620
4.896
4.130
4.413
84,475
-0.49(-9.93%)
Sep 16, 2022
5.425
5.425
4.375
4.900
89,646
-0.29(-5.53%)
Sep 15, 2022
5.600
5.852
5.075
5.187
41,067
-0.28(-5.06%)
Sep 14, 2022
6.650
6.580
5.303
5.463
56,627
-0.84(-13.37%)
Sep 13, 2022
6.300
6.527
6.226
6.307
12,985
+0.09(+1.41%)
Sep 12, 2022
6.296
6.296
6.045
6.220
21,978
-0.07(-1.06%)
Sep 09, 2022
6.328
6.654
5.652
6.286
86,164
-0.94(-13.03%)
Sep 08, 2022
7.154
7.396
7.007
7.228
5,442
+0.02(+0.29%)
Sep 07, 2022
7.700
7.963
6.891
7.207
30,413
-0.52(-6.79%)
Sep 06, 2022
7.875
8.092
7.710
7.731
1,984
-0.37(-4.58%)
Sep 02, 2022
8.050
8.225
7.875
8.102
6,308
+0.07(+0.87%)
Sep 01, 2022
8.365
8.396
7.875
8.033
4,143
-0.19(-2.34%)
Aug 31, 2022
8.295
8.701
7.980
8.225
6,462
+0.27(+3.34%)
Aug 30, 2022
8.330
8.330
7.774
7.959
4,355
-0.06(-0.70%)
Aug 29, 2022
8.435
8.435
7.704
8.015
8,188
-0.33(-3.90%)
Aug 26, 2022
8.400
8.677
8.078
8.341
5,165
-0.26(-3.05%)
Aug 25, 2022
8.418
9.065
8.418
8.603
4,178
+0.20(+2.42%)
Aug 24, 2022
8.050
8.823
8.050
8.400
5,351
-0.05(-0.58%)
Aug 23, 2022
8.732
9.100
8.403
8.449
6,390
-0.25(-2.90%)
Aug 22, 2022
8.851
9.380
8.068
8.701
4,347
-0.38(-4.16%)
Aug 19, 2022
9.205
9.415
8.778
9.079
2,586
-0.13(-1.41%)
Aug 18, 2022
8.992
9.450
8.750
9.209
4,856
+0.18(+1.94%)
Aug 17, 2022
9.114
9.524
8.691
9.034
5,152
-0.07(-0.73%)
Aug 16, 2022
9.485
9.800
8.477
9.100
27,805
-0.42(-4.45%)
Aug 15, 2022
9.495
9.800
9.194
9.524
6,145
-0.28(-2.82%)
Aug 12, 2022
10.58
10.64
9.163
9.800
25,040
-0.88(-8.23%)
Aug 11, 2022
10.85
11.20
10.32
10.68
25,495
-0.21(-1.90%)
Aug 10, 2022
10.50
11.03
10.23
10.88
17,693
+0.24(+2.30%)
Aug 09, 2022
10.87
11.88
10.63
10.64
49,442
-1.33(-11.09%)
Aug 08, 2022
9.800
12.63
9.800
11.97
175,506
+2.13(+21.72%)
Aug 05, 2022
9.502
10.15
9.447
9.832
20,139
+0.04(+0.36%)
Aug 04, 2022
9.240
10.12
8.792
9.796
37,280
+0.46(+4.95%)
Aug 03, 2022
9.100
10.15
9.135
9.335
11,506
-0.01(-0.07%)
Aug 02, 2022
9.100
9.678
8.050
9.341
9,592
+0.31(+3.45%)
Aug 01, 2022
8.750
9.586
8.750
9.030
21,961
+0.63(+7.50%)
Jul 29, 2022
7.830
9.082
7.700
8.400
45,186
+0.64(+8.21%)
Jul 28, 2022
8.232
8.236
7.525
7.763
5,826
+0.03(+0.36%)
Jul 27, 2022
8.050
8.396
7.385
7.735
3,478
-0.17(-2.21%)
Jul 26, 2022
8.323
8.575
7.672
7.910
5,569
-0.49(-5.83%)
Jul 25, 2022
8.750
8.750
7.350
8.400
13,239
+0.00(+0.00%)
Jul 22, 2022
9.275
9.275
7.973
8.400
8,300
-0.56(-6.25%)
Jul 21, 2022
10.15
10.15
8.935
8.960
15,357
+0.04(+0.39%)
Jul 20, 2022
8.750
10.15
8.750
8.925
13,078
+0.07(+0.79%)
Jul 19, 2022
9.205
9.765
8.585
8.855
13,961
-0.25(-2.77%)
Jul 18, 2022
9.047
9.800
8.855
9.107
4,778
+0.06(+0.66%)
Jul 15, 2022
9.800
9.800
8.855
9.047
11,237
+0.10(+1.13%)
Jul 14, 2022
8.970
9.377
8.418
8.946
10,860
-0.30(-3.26%)
Jul 13, 2022
9.450
9.800
8.750
9.247
8,275
-0.38(-3.93%)
Jul 12, 2022
9.121
9.629
8.890
9.625
6,197
+0.18(+1.85%)
Jul 11, 2022
10.85
11.19
9.450
9.450
18,520
-1.16(-10.89%)
Jul 08, 2022
9.572
11.76
9.450
10.61
16,977
-0.24(-2.26%)
Jul 07, 2022
10.15
10.85
9.471
10.85
25,489
+0.70(+6.90%)
Jul 06, 2022
10.15
10.16
9.586
10.15
11,939
+0.00(+0.00%)
Jul 05, 2022
8.939
10.30
8.939
10.15
27,121
+0.93(+10.14%)
Jul 01, 2022
9.097
10.07
8.750
9.216
14,744
+0.47(+5.32%)
Jun 30, 2022
8.145
8.768
7.602
8.750
15,653
+0.66(+8.13%)
Jun 29, 2022
7.700
8.344
7.525
8.092
12,452
+0.53(+7.04%)
Jun 28, 2022
7.700
8.137
7.350
7.560
13,381
-0.14(-1.82%)
Jun 27, 2022
7.595
8.152
7.168
7.700
11,071
+0.00(+0.00%)
Jun 24, 2022
7.700
8.050
7.350
7.700
15,836
+0.34(+4.61%)
Jun 23, 2022
7.105
7.970
6.881
7.361
22,786
+0.48(+6.97%)
Jun 22, 2022
6.926
7.350
6.829
6.881
10,770
+0.00(+0.05%)
Jun 21, 2022
7.350
7.350
6.720
6.878
9,283
-0.12(-1.75%)
Jun 17, 2022
7.350
7.350
7.000
7.000
6,972
+0.02(+0.30%)
Jun 16, 2022
7.350
7.665
6.692
6.979
8,460
-0.26(-3.62%)
Jun 15, 2022
7.028
7.700
7.018
7.242
4,471
-0.00(-0.05%)
Jun 14, 2022
7.350
7.350
7.000
7.245
8,940
-0.33(-4.34%)
Jun 13, 2022
7.182
7.970
6.650
7.574
18,546
-0.20(-2.52%)
Jun 10, 2022
8.130
8.642
7.602
7.770
9,474
-0.28(-3.52%)
Jun 09, 2022
8.050
8.575
7.700
8.053
32,119
+0.11(+1.41%)
Jun 08, 2022
7.248
8.389
7.248
7.941
20,307
+0.47(+6.28%)
Jun 07, 2022
7.350
7.749
7.056
7.473
25,174
+0.08(+1.04%)
Jun 06, 2022
7.700
8.246
7.350
7.396
21,492
-0.34(-4.39%)
Jun 03, 2022
8.400
8.575
7.175
7.735
44,446
-0.49(-5.96%)
Jun 02, 2022
7.700
12.25
7.350
8.225
225,476
+0.37(+4.68%)
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.