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
Therapeuticsmd Inc
(NQ:
TXMD
)
2.100
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 08, 2023
3.890
3.924
3.820
3.880
32,407
+0.05(+1.31%)
May 05, 2023
4.040
4.122
3.771
3.830
45,594
-0.22(-5.43%)
May 04, 2023
3.750
4.070
3.720
4.050
30,699
+0.22(+5.74%)
May 03, 2023
3.720
3.880
3.645
3.830
40,224
+0.14(+3.79%)
May 02, 2023
3.440
3.700
3.365
3.690
33,088
+0.27(+7.89%)
May 01, 2023
3.540
3.690
3.300
3.420
114,060
-0.12(-3.39%)
Apr 28, 2023
3.650
3.660
3.500
3.540
50,352
-0.09(-2.48%)
Apr 27, 2023
3.600
3.630
3.515
3.630
19,994
+0.10(+2.83%)
Apr 26, 2023
3.610
3.638
3.510
3.530
24,581
-0.08(-2.22%)
Apr 25, 2023
3.590
3.700
3.560
3.610
10,979
-0.09(-2.43%)
Apr 24, 2023
3.700
3.747
3.600
3.700
24,631
-0.04(-1.07%)
Apr 21, 2023
3.660
3.800
3.630
3.740
36,894
+0.05(+1.36%)
Apr 20, 2023
3.700
3.735
3.601
3.690
14,476
+0.00(+0.00%)
Apr 19, 2023
3.560
3.730
3.550
3.690
20,298
+0.05(+1.37%)
Apr 18, 2023
3.630
3.753
3.540
3.640
15,983
-0.03(-0.82%)
Apr 17, 2023
3.750
3.810
3.480
3.670
156,541
+0.05(+1.38%)
Apr 14, 2023
3.660
3.750
3.590
3.620
21,807
-0.16(-4.23%)
Apr 13, 2023
3.690
3.800
3.560
3.780
15,418
+0.15(+4.13%)
Apr 12, 2023
3.680
3.720
3.610
3.630
31,354
-0.02(-0.55%)
Apr 11, 2023
3.540
3.690
3.530
3.650
32,874
+0.07(+1.96%)
Apr 10, 2023
3.500
3.670
3.485
3.580
37,520
+0.02(+0.56%)
Apr 06, 2023
3.620
3.720
3.500
3.560
20,337
-0.09(-2.47%)
Apr 05, 2023
3.700
3.700
3.580
3.650
3,579
-0.02(-0.54%)
Apr 04, 2023
3.690
3.718
3.600
3.670
7,910
-0.04(-1.08%)
Apr 03, 2023
3.660
3.830
3.585
3.710
21,177
-0.04(-1.07%)
Mar 31, 2023
3.660
3.850
3.630
3.750
28,211
+0.05(+1.35%)
Mar 30, 2023
3.540
3.702
3.434
3.700
12,528
+0.16(+4.52%)
Mar 29, 2023
3.570
3.670
3.470
3.540
32,991
+0.05(+1.43%)
Mar 28, 2023
3.610
3.660
3.470
3.490
41,068
-0.22(-6.06%)
Mar 27, 2023
3.840
3.840
3.530
3.715
90,044
-0.15(-3.76%)
Mar 24, 2023
3.590
3.900
3.442
3.860
59,757
+0.27(+7.52%)
Mar 23, 2023
3.410
3.590
3.410
3.590
54,691
+0.19(+5.59%)
Mar 22, 2023
3.490
3.580
3.400
3.400
28,078
-0.12(-3.41%)
Mar 21, 2023
3.640
3.640
3.460
3.520
46,442
-0.05(-1.40%)
Mar 20, 2023
3.380
3.580
3.310
3.570
60,978
+0.09(+2.59%)
Mar 17, 2023
3.470
3.510
3.250
3.480
41,516
+0.03(+0.87%)
Mar 16, 2023
3.610
3.626
3.400
3.450
54,167
-0.20(-5.48%)
Mar 15, 2023
3.700
3.800
3.590
3.650
47,321
-0.16(-4.20%)
Mar 14, 2023
3.920
4.310
3.805
3.810
38,333
-0.05(-1.30%)
Mar 13, 2023
3.770
3.980
3.750
3.860
21,587
-0.02(-0.52%)
Mar 10, 2023
4.280
4.350
3.830
3.880
61,518
-0.48(-11.01%)
Mar 09, 2023
4.570
4.690
4.301
4.360
28,038
-0.31(-6.64%)
Mar 08, 2023
4.530
4.680
4.391
4.670
10,173
+0.12(+2.64%)
Mar 07, 2023
4.670
4.830
4.250
4.550
99,897
-0.20(-4.21%)
Mar 06, 2023
4.910
4.990
4.720
4.750
21,767
-0.20(-4.04%)
Mar 03, 2023
5.030
5.030
4.820
4.950
20,794
-0.05(-1.00%)
Mar 02, 2023
4.860
5.000
4.850
5.000
13,971
+0.09(+1.83%)
Mar 01, 2023
4.870
5.020
4.830
4.910
34,250
-0.05(-1.01%)
Feb 28, 2023
4.900
4.970
4.750
4.960
9,442
+0.02(+0.40%)
Feb 27, 2023
5.010
5.030
4.752
4.940
31,300
-0.05(-1.00%)
Feb 24, 2023
4.900
5.030
4.838
4.990
36,784
+0.01(+0.20%)
Feb 23, 2023
5.110
5.210
4.890
4.980
25,313
-0.06(-1.19%)
Feb 22, 2023
5.150
5.300
5.040
5.040
27,707
-0.08(-1.56%)
Feb 21, 2023
5.290
5.300
5.050
5.120
13,556
-0.15(-2.85%)
Feb 17, 2023
5.190
5.350
5.100
5.270
48,160
+0.08(+1.54%)
Feb 16, 2023
5.110
5.190
5.010
5.190
23,315
+0.06(+1.17%)
Feb 15, 2023
4.980
5.180
4.980
5.130
17,151
+0.10(+1.99%)
Feb 14, 2023
5.010
5.060
4.920
5.030
16,204
+0.02(+0.40%)
Feb 13, 2023
5.050
5.090
4.880
5.010
24,755
+0.01(+0.20%)
Feb 10, 2023
4.950
5.090
4.910
5.000
23,716
+0.02(+0.40%)
Feb 09, 2023
5.140
5.194
4.950
4.980
28,901
-0.21(-4.05%)
Feb 08, 2023
5.110
5.270
5.080
5.190
17,307
-0.05(-0.95%)
Feb 07, 2023
5.110
5.300
5.100
5.240
17,319
+0.08(+1.55%)
Feb 06, 2023
5.150
5.330
5.120
5.160
30,832
-0.04(-0.77%)
Feb 03, 2023
5.320
5.400
5.150
5.200
34,511
-0.05(-0.95%)
Feb 02, 2023
5.400
5.480
5.150
5.250
71,496
-0.06(-1.13%)
Feb 01, 2023
5.150
5.367
5.150
5.310
24,069
+0.04(+0.76%)
Jan 31, 2023
5.180
5.300
5.180
5.270
24,590
+0.05(+0.96%)
Jan 30, 2023
5.200
5.440
5.170
5.220
41,544
-0.12(-2.25%)
Jan 27, 2023
5.070
5.510
5.040
5.340
224,859
+0.26(+5.12%)
Jan 26, 2023
5.170
5.340
5.010
5.080
62,671
-0.13(-2.50%)
Jan 25, 2023
5.100
5.350
5.100
5.210
34,142
-0.03(-0.57%)
Jan 24, 2023
5.260
5.430
5.160
5.240
52,369
-0.08(-1.50%)
Jan 23, 2023
5.380
5.550
5.300
5.320
53,910
-0.17(-3.10%)
Jan 20, 2023
5.250
5.490
5.250
5.490
13,920
+0.14(+2.62%)
Jan 19, 2023
5.430
5.430
5.280
5.350
13,629
-0.04(-0.74%)
Jan 18, 2023
5.470
5.640
5.260
5.390
39,580
-0.13(-2.36%)
Jan 17, 2023
5.300
5.600
5.260
5.520
53,720
+0.12(+2.22%)
Jan 13, 2023
5.300
5.500
5.150
5.400
36,534
+0.00(+0.00%)
Jan 12, 2023
5.080
5.440
5.020
5.400
50,549
+0.23(+4.45%)
Jan 11, 2023
5.510
5.610
5.035
5.170
148,250
-0.47(-8.33%)
Jan 10, 2023
5.280
5.640
5.280
5.640
29,061
+0.31(+5.82%)
Jan 09, 2023
5.370
5.730
5.220
5.330
61,827
-0.17(-3.09%)
Jan 06, 2023
5.810
5.890
5.310
5.500
55,679
-0.15(-2.65%)
Jan 05, 2023
6.300
6.300
5.650
5.650
42,869
-0.60(-9.60%)
Jan 04, 2023
6.010
6.270
5.900
6.250
42,410
+0.00(+0.00%)
Jan 03, 2023
6.130
6.490
5.610
6.250
98,193
+0.66(+11.81%)
Dec 30, 2022
5.470
5.620
5.080
5.590
71,383
-0.04(-0.71%)
Dec 29, 2022
5.640
5.750
5.400
5.630
79,056
-0.02(-0.35%)
Dec 28, 2022
5.250
5.660
5.082
5.650
44,772
+0.41(+7.82%)
Dec 27, 2022
5.460
5.620
4.950
5.240
224,857
-0.38(-6.76%)
Dec 23, 2022
5.750
5.750
5.415
5.620
78,361
-0.24(-4.10%)
Dec 22, 2022
5.980
6.042
5.770
5.860
19,390
-0.26(-4.25%)
Dec 21, 2022
6.560
6.600
6.025
6.120
69,649
-0.59(-8.79%)
Dec 20, 2022
6.730
6.750
6.400
6.710
57,370
-0.26(-3.73%)
Dec 19, 2022
6.940
6.970
6.350
6.970
95,980
-0.12(-1.69%)
Dec 16, 2022
6.640
7.180
6.470
7.090
527,679
+0.46(+6.94%)
Dec 15, 2022
6.550
6.990
6.396
6.630
91,630
-0.37(-5.29%)
Dec 14, 2022
6.570
7.100
6.570
7.000
95,253
+0.28(+4.17%)
Dec 13, 2022
6.970
7.100
6.320
6.720
118,305
+0.04(+0.60%)
Dec 12, 2022
6.430
6.900
6.430
6.680
132,098
+0.26(+4.05%)
Dec 09, 2022
5.980
6.570
5.970
6.420
176,776
+0.44(+7.36%)
Dec 08, 2022
6.010
6.470
5.755
5.980
197,672
-0.03(-0.50%)
Dec 07, 2022
5.140
6.200
5.090
6.010
328,169
+0.61(+11.30%)
Dec 06, 2022
4.950
5.450
4.600
5.400
280,091
+0.28(+5.47%)
Dec 05, 2022
4.550
6.070
4.480
5.120
3,476,168
+0.67(+15.06%)
Dec 02, 2022
4.270
4.480
4.270
4.450
27,091
+0.08(+1.83%)
Dec 01, 2022
4.560
4.600
4.292
4.370
47,066
-0.21(-4.59%)
Nov 30, 2022
4.870
4.870
4.450
4.580
139,398
-0.22(-4.58%)
Nov 29, 2022
4.250
4.916
4.250
4.800
45,504
+0.57(+13.48%)
Nov 28, 2022
4.370
4.450
4.200
4.230
96,077
-0.23(-5.16%)
Nov 25, 2022
4.250
4.620
4.250
4.460
36,956
+0.25(+5.94%)
Nov 23, 2022
4.350
4.610
4.140
4.210
71,775
-0.24(-5.39%)
Nov 22, 2022
4.460
4.680
4.440
4.450
40,689
-0.11(-2.41%)
Nov 21, 2022
5.040
5.100
4.460
4.560
56,920
-0.48(-9.52%)
Nov 18, 2022
5.170
5.230
5.020
5.040
41,111
-0.28(-5.26%)
Nov 17, 2022
5.400
5.410
4.900
5.320
136,915
-0.14(-2.56%)
Nov 16, 2022
5.820
5.930
5.460
5.460
25,736
-0.47(-7.93%)
Nov 15, 2022
5.850
6.144
5.810
5.930
125,853
-0.53(-8.20%)
Nov 14, 2022
6.810
6.810
6.350
6.460
61,632
-0.52(-7.45%)
Nov 11, 2022
6.090
6.980
5.920
6.980
68,215
+0.81(+13.13%)
Nov 10, 2022
5.350
6.230
5.350
6.170
66,839
+0.87(+16.42%)
Nov 09, 2022
5.140
5.340
5.140
5.300
20,793
+0.04(+0.76%)
Nov 08, 2022
5.360
5.390
5.170
5.260
27,573
-0.08(-1.50%)
Nov 07, 2022
5.360
5.480
5.190
5.340
33,398
+0.06(+1.14%)
Nov 04, 2022
5.500
5.500
5.120
5.280
29,325
-0.14(-2.58%)
Nov 03, 2022
5.400
5.610
5.300
5.420
34,326
-0.04(-0.73%)
Nov 02, 2022
5.850
5.880
5.400
5.460
69,296
-0.47(-7.93%)
Nov 01, 2022
6.430
6.460
5.860
5.930
47,597
-0.40(-6.32%)
Oct 31, 2022
5.910
6.340
5.864
6.330
57,210
+0.37(+6.21%)
Oct 28, 2022
5.910
6.050
5.650
5.960
85,894
+0.01(+0.25%)
Oct 27, 2022
6.220
6.230
5.900
5.945
99,499
-0.26(-4.27%)
Oct 26, 2022
6.210
6.450
6.200
6.210
30,826
-0.07(-1.11%)
Oct 25, 2022
6.100
6.350
6.070
6.280
45,502
+0.13(+2.11%)
Oct 24, 2022
6.320
6.600
6.010
6.150
41,323
-0.22(-3.45%)
Oct 21, 2022
6.590
6.810
6.160
6.370
55,333
-0.30(-4.50%)
Oct 20, 2022
7.090
7.530
6.550
6.670
61,136
-0.59(-8.13%)
Oct 19, 2022
7.000
7.490
7.000
7.260
62,748
+0.04(+0.55%)
Oct 18, 2022
6.740
7.296
6.620
7.220
69,813
+0.54(+8.08%)
Oct 17, 2022
6.450
6.900
6.450
6.680
44,835
+0.24(+3.73%)
Oct 14, 2022
6.430
6.570
6.329
6.440
17,982
+0.16(+2.55%)
Oct 13, 2022
6.000
6.355
6.000
6.280
23,806
+0.16(+2.61%)
Oct 12, 2022
6.120
6.310
6.000
6.120
19,643
-0.04(-0.65%)
Oct 11, 2022
6.160
6.460
5.950
6.160
27,696
-0.06(-0.96%)
Oct 10, 2022
6.450
6.660
6.130
6.220
42,966
-0.13(-2.05%)
Oct 07, 2022
6.430
6.630
6.350
6.350
23,787
-0.26(-3.93%)
Oct 06, 2022
6.740
6.869
6.290
6.610
51,155
-0.06(-0.90%)
Oct 05, 2022
6.830
6.990
6.590
6.670
45,764
-0.27(-3.89%)
Oct 04, 2022
6.360
6.980
6.350
6.940
56,796
+0.80(+13.03%)
Oct 03, 2022
6.550
6.610
6.010
6.140
127,930
-0.50(-7.53%)
Sep 30, 2022
6.730
6.853
6.590
6.640
38,256
-0.09(-1.34%)
Sep 29, 2022
7.020
7.040
6.620
6.730
39,834
-0.29(-4.13%)
Sep 28, 2022
6.900
7.432
6.900
7.020
62,526
+0.13(+1.89%)
Sep 27, 2022
7.490
7.510
6.820
6.890
100,793
-0.08(-1.15%)
Sep 26, 2022
6.120
7.300
6.120
6.970
87,768
+0.75(+12.06%)
Sep 23, 2022
6.200
6.408
6.114
6.220
88,619
-0.13(-2.05%)
Sep 22, 2022
6.720
6.720
6.150
6.350
138,754
-0.37(-5.51%)
Sep 21, 2022
6.810
7.180
6.580
6.720
133,805
-0.11(-1.61%)
Sep 20, 2022
6.870
7.060
6.810
6.830
78,345
-0.23(-3.26%)
Sep 19, 2022
7.990
7.990
7.010
7.060
120,783
-0.92(-11.53%)
Sep 16, 2022
7.750
8.190
7.550
7.980
133,527
+0.18(+2.31%)
Sep 15, 2022
8.370
8.530
7.780
7.800
96,552
-0.75(-8.77%)
Sep 14, 2022
8.120
8.670
8.120
8.550
44,354
+0.36(+4.40%)
Sep 13, 2022
8.930
8.930
8.040
8.190
96,907
-0.75(-8.39%)
Sep 12, 2022
8.470
9.030
8.415
8.940
78,231
+0.47(+5.55%)
Sep 09, 2022
8.060
8.678
8.060
8.470
51,526
+0.39(+4.83%)
Sep 08, 2022
7.950
8.280
7.650
8.080
123,794
-0.01(-0.12%)
Sep 07, 2022
8.280
8.410
8.010
8.090
77,297
-0.01(-0.12%)
Sep 06, 2022
10.16
10.16
8.010
8.100
377,380
-2.08(-20.43%)
Sep 02, 2022
9.930
10.18
9.751
10.18
89,742
+0.32(+3.25%)
Sep 01, 2022
9.790
9.980
9.400
9.860
104,201
-0.05(-0.50%)
Aug 31, 2022
9.890
10.12
9.710
9.910
94,118
+0.02(+0.20%)
Aug 30, 2022
9.840
9.890
9.420
9.890
51,114
+0.13(+1.33%)
Aug 29, 2022
9.130
9.900
8.939
9.760
82,234
+0.63(+6.90%)
Aug 26, 2022
9.410
9.520
8.940
9.130
80,145
-0.37(-3.89%)
Aug 25, 2022
9.470
9.770
9.350
9.500
88,053
+0.05(+0.53%)
Aug 24, 2022
10.35
10.46
9.300
9.450
142,859
-0.95(-9.13%)
Aug 23, 2022
9.510
10.47
9.510
10.40
184,917
+0.81(+8.45%)
Aug 22, 2022
9.650
9.910
9.490
9.590
133,240
-0.40(-4.00%)
Aug 19, 2022
10.12
10.31
9.870
9.990
171,438
-0.23(-2.25%)
Aug 18, 2022
9.960
10.32
9.960
10.22
114,527
+0.02(+0.20%)
Aug 17, 2022
9.360
10.33
9.130
10.20
329,786
+0.61(+6.36%)
Aug 16, 2022
9.190
9.760
9.190
9.590
370,900
+0.35(+3.79%)
Aug 15, 2022
10.50
11.69
9.160
9.240
2,673,546
+0.03(+0.33%)
Aug 12, 2022
9.150
9.310
8.790
9.210
81,893
+0.16(+1.77%)
Aug 11, 2022
9.180
9.430
8.940
9.050
78,145
-0.10(-1.09%)
Aug 10, 2022
8.860
9.400
8.800
9.150
107,176
+0.29(+3.27%)
Aug 09, 2022
9.110
9.230
8.750
8.860
107,134
-0.38(-4.11%)
Aug 08, 2022
9.240
9.850
9.180
9.240
250,979
-0.05(-0.54%)
Aug 05, 2022
8.760
9.390
8.610
9.290
170,703
+0.39(+4.38%)
Aug 04, 2022
8.780
9.300
8.385
8.900
206,753
+0.02(+0.23%)
Aug 03, 2022
9.480
9.839
8.510
8.880
532,881
-0.57(-6.03%)
Aug 02, 2022
8.110
9.490
7.890
9.450
648,183
+0.94(+11.05%)
Aug 01, 2022
6.810
9.610
6.800
8.510
6,439,791
+2.28(+36.60%)
Jul 29, 2022
5.940
6.330
5.540
6.230
311,640
+0.23(+3.83%)
Jul 28, 2022
4.700
6.130
4.520
6.000
579,093
+1.28(+27.12%)
Jul 27, 2022
4.850
5.310
4.710
4.720
416,484
-0.12(-2.48%)
Jul 26, 2022
5.040
5.240
4.760
4.840
335,295
-0.35(-6.74%)
Jul 25, 2022
5.230
5.340
4.980
5.190
371,187
-0.38(-6.82%)
Jul 22, 2022
6.140
6.240
5.510
5.570
573,664
-0.65(-10.45%)
Jul 21, 2022
6.540
6.658
6.020
6.220
404,450
-0.32(-4.89%)
Jul 20, 2022
6.540
7.230
6.440
6.540
556,105
+0.04(+0.62%)
Jul 19, 2022
5.710
7.110
5.710
6.500
1,151,260
+0.69(+11.88%)
Jul 18, 2022
5.760
6.180
5.560
5.810
636,757
-0.13(-2.19%)
Jul 15, 2022
5.240
5.960
5.030
5.940
612,854
+0.66(+12.50%)
Jul 14, 2022
4.620
5.740
4.505
5.280
1,723,899
-0.05(-0.94%)
Jul 13, 2022
4.440
5.650
4.030
5.330
3,835,972
-2.94(-35.55%)
Jul 12, 2022
7.840
8.930
7.450
8.270
1,662,809
+0.66(+8.67%)
Jul 11, 2022
9.440
9.500
7.610
7.610
1,415,922
-1.87(-19.73%)
Jul 08, 2022
9.890
9.900
9.360
9.480
724,820
-0.43(-4.34%)
Jul 07, 2022
9.880
9.980
9.845
9.910
666,864
+0.12(+1.23%)
Jul 06, 2022
9.440
9.890
9.190
9.790
2,174,279
-0.21(-2.10%)
Jul 05, 2022
9.950
10.00
9.945
10.00
680,872
+0.04(+0.40%)
Jul 01, 2022
9.990
9.990
9.940
9.960
572,673
+0.01(+0.10%)
Jun 30, 2022
9.930
9.975
9.930
9.950
642,934
+0.02(+0.20%)
Jun 29, 2022
9.940
9.980
9.920
9.930
635,625
+0.01(+0.10%)
Jun 28, 2022
9.940
9.993
9.920
9.920
500,934
+0.00(+0.00%)
Jun 27, 2022
9.940
9.970
9.910
9.920
611,562
+0.02(+0.20%)
Jun 24, 2022
9.940
10.05
9.890
9.900
2,239,456
-0.06(-0.60%)
Jun 23, 2022
9.930
9.990
9.920
9.960
710,366
+0.06(+0.61%)
Jun 22, 2022
9.900
10.02
9.880
9.900
1,289,397
+0.01(+0.10%)
Jun 21, 2022
9.940
10.00
9.875
9.890
935,085
+0.01(+0.10%)
Jun 17, 2022
9.920
10.07
9.850
9.880
1,519,033
-0.09(-0.90%)
Jun 16, 2022
9.910
10.02
9.840
9.970
1,408,208
+0.05(+0.50%)
Jun 15, 2022
9.920
10.09
9.820
9.920
1,607,863
+0.01(+0.10%)
Jun 14, 2022
9.940
10.12
9.900
9.910
1,137,591
-0.06(-0.60%)
Jun 13, 2022
9.900
10.17
9.800
9.970
1,267,916
+0.02(+0.20%)
Jun 10, 2022
9.910
9.980
9.890
9.950
723,313
+0.04(+0.40%)
Jun 09, 2022
9.910
10.07
9.870
9.910
1,073,747
-0.01(-0.10%)
Jun 08, 2022
9.910
9.970
9.880
9.920
848,977
-0.01(-0.10%)
Jun 07, 2022
9.890
10.03
9.890
9.930
714,622
-0.04(-0.40%)
Jun 06, 2022
9.860
9.975
9.850
9.970
879,082
+0.04(+0.40%)
Jun 03, 2022
9.890
9.950
9.865
9.930
1,012,377
-0.03(-0.30%)
Jun 02, 2022
9.890
9.960
9.830
9.960
1,792,481
+0.02(+0.20%)
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.