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
Oramed Pharma
(NQ:
ORMP
)
2.180
-0.030 (-1.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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
2.850
3.030
2.810
3.030
741,730
+0.25(+8.99%)
May 05, 2023
2.740
2.849
2.710
2.780
726,905
+0.05(+1.83%)
May 04, 2023
2.830
3.060
2.690
2.730
2,327,559
-0.04(-1.44%)
May 03, 2023
2.630
2.830
2.571
2.770
974,491
+0.16(+6.13%)
May 02, 2023
2.490
2.690
2.440
2.610
1,433,675
+0.16(+6.53%)
May 01, 2023
2.300
2.470
2.290
2.450
778,878
+0.18(+7.93%)
Apr 28, 2023
2.230
2.288
2.220
2.270
136,029
+0.02(+0.89%)
Apr 27, 2023
2.280
2.310
2.250
2.250
287,849
+0.02(+0.90%)
Apr 26, 2023
2.180
2.275
2.150
2.230
344,040
+0.04(+1.83%)
Apr 25, 2023
2.230
2.250
2.170
2.190
262,376
-0.08(-3.52%)
Apr 24, 2023
2.280
2.340
2.260
2.270
337,793
-0.03(-1.30%)
Apr 21, 2023
2.260
2.328
2.260
2.300
194,646
+0.02(+0.88%)
Apr 20, 2023
2.250
2.340
2.250
2.280
242,304
+0.00(+0.00%)
Apr 19, 2023
2.250
2.310
2.250
2.280
257,137
+0.01(+0.44%)
Apr 18, 2023
2.300
2.315
2.240
2.270
155,834
-0.01(-0.44%)
Apr 17, 2023
2.200
2.315
2.200
2.280
468,614
+0.04(+1.79%)
Apr 14, 2023
2.290
2.290
2.190
2.240
360,187
-0.05(-2.18%)
Apr 13, 2023
2.200
2.295
2.200
2.290
702,454
+0.10(+4.57%)
Apr 12, 2023
2.150
2.195
2.110
2.190
290,171
+0.03(+1.39%)
Apr 11, 2023
2.150
2.185
2.142
2.160
219,183
+0.01(+0.47%)
Apr 10, 2023
2.140
2.175
2.130
2.150
233,451
-0.02(-0.92%)
Apr 06, 2023
2.090
2.170
2.085
2.170
183,029
+0.05(+2.36%)
Apr 05, 2023
2.190
2.205
2.090
2.120
330,009
-0.04(-1.85%)
Apr 04, 2023
2.210
2.260
2.160
2.160
360,352
-0.05(-2.26%)
Apr 03, 2023
2.210
2.235
2.170
2.210
294,486
+0.03(+1.38%)
Mar 31, 2023
2.140
2.215
2.140
2.180
425,748
+0.02(+0.93%)
Mar 30, 2023
2.160
2.200
2.140
2.160
346,795
+0.00(+0.00%)
Mar 29, 2023
2.170
2.218
2.150
2.160
380,698
-0.01(-0.46%)
Mar 28, 2023
2.190
2.221
2.140
2.170
427,768
+0.01(+0.46%)
Mar 27, 2023
2.190
2.210
2.120
2.160
431,522
+0.01(+0.47%)
Mar 24, 2023
2.160
2.205
2.130
2.150
368,416
-0.02(-0.92%)
Mar 23, 2023
2.150
2.215
2.120
2.170
466,711
+0.01(+0.46%)
Mar 22, 2023
2.220
2.240
2.130
2.160
630,071
-0.06(-2.70%)
Mar 21, 2023
2.190
2.231
2.165
2.220
493,749
+0.03(+1.37%)
Mar 20, 2023
2.230
2.230
2.130
2.190
422,229
-0.04(-1.79%)
Mar 17, 2023
2.220
2.280
2.140
2.230
717,798
+0.02(+0.90%)
Mar 16, 2023
2.050
2.230
2.020
2.210
864,792
+0.19(+9.41%)
Mar 15, 2023
2.010
2.100
2.000
2.020
541,074
-0.07(-3.35%)
Mar 14, 2023
2.000
2.090
2.000
2.090
663,886
+0.08(+3.98%)
Mar 13, 2023
1.880
2.030
1.850
2.010
1,065,128
+0.06(+3.08%)
Mar 10, 2023
2.050
2.060
1.880
1.950
1,354,309
-0.10(-4.88%)
Mar 09, 2023
2.210
2.220
2.045
2.050
461,776
-0.14(-6.39%)
Mar 08, 2023
2.150
2.250
2.150
2.190
388,015
+0.01(+0.46%)
Mar 07, 2023
2.140
2.309
2.140
2.180
879,109
+0.00(+0.00%)
Mar 06, 2023
2.170
2.215
2.140
2.180
533,158
+0.04(+1.87%)
Mar 03, 2023
2.140
2.210
2.135
2.140
412,928
+0.01(+0.47%)
Mar 02, 2023
2.200
2.220
2.130
2.130
557,735
-0.07(-3.18%)
Mar 01, 2023
2.150
2.250
2.140
2.200
1,422,967
+0.10(+4.76%)
Feb 28, 2023
2.090
2.150
2.082
2.100
387,702
+0.02(+0.96%)
Feb 27, 2023
2.110
2.190
2.080
2.080
744,745
-0.02(-0.95%)
Feb 24, 2023
2.060
2.100
2.040
2.100
636,901
+0.02(+0.96%)
Feb 23, 2023
2.080
2.160
2.080
2.080
933,543
-0.02(-0.95%)
Feb 22, 2023
2.080
2.140
2.061
2.100
430,814
+0.04(+1.94%)
Feb 21, 2023
2.170
2.190
2.060
2.060
826,703
-0.12(-5.50%)
Feb 17, 2023
2.130
2.210
2.130
2.180
522,201
+0.01(+0.46%)
Feb 16, 2023
2.200
2.220
2.115
2.170
1,400,027
-0.03(-1.36%)
Feb 15, 2023
2.220
2.230
2.145
2.200
1,167,043
-0.03(-1.35%)
Feb 14, 2023
2.150
2.240
2.120
2.230
1,342,476
+0.07(+3.24%)
Feb 13, 2023
2.190
2.235
2.125
2.160
1,259,289
-0.01(-0.46%)
Feb 10, 2023
2.170
2.250
2.145
2.170
2,330,778
-0.03(-1.36%)
Feb 09, 2023
2.140
2.220
2.090
2.200
3,469,078
+0.12(+5.77%)
Feb 08, 2023
2.050
2.130
2.025
2.080
1,245,876
+0.03(+1.46%)
Feb 07, 2023
2.070
2.168
2.040
2.050
1,859,137
-0.03(-1.44%)
Feb 06, 2023
2.030
2.100
1.990
2.080
963,085
+0.01(+0.48%)
Feb 03, 2023
2.020
2.110
2.005
2.070
1,216,950
+0.01(+0.49%)
Feb 02, 2023
2.060
2.095
1.989
2.060
1,678,815
+0.00(+0.00%)
Feb 01, 2023
1.980
2.062
1.960
2.060
1,420,678
+0.07(+3.52%)
Jan 31, 2023
2.000
2.035
1.960
1.990
1,326,638
+0.00(+0.00%)
Jan 30, 2023
1.940
1.995
1.900
1.990
1,394,999
+0.05(+2.58%)
Jan 27, 2023
1.910
1.955
1.890
1.940
1,575,161
+0.01(+0.52%)
Jan 26, 2023
2.070
2.080
1.920
1.930
2,211,410
-0.13(-6.31%)
Jan 25, 2023
2.020
2.080
1.990
2.060
1,801,197
+0.02(+0.98%)
Jan 24, 2023
2.020
2.100
2.000
2.040
1,588,239
+0.00(+0.00%)
Jan 23, 2023
2.070
2.070
1.980
2.040
1,940,624
-0.02(-0.97%)
Jan 20, 2023
2.080
2.125
1.960
2.060
1,740,458
-0.05(-2.37%)
Jan 19, 2023
2.080
2.140
1.810
2.110
3,939,962
-0.07(-3.21%)
Jan 18, 2023
2.020
2.280
1.980
2.180
4,650,042
+0.16(+7.92%)
Jan 17, 2023
2.160
2.160
1.920
2.020
6,599,445
-0.23(-10.22%)
Jan 13, 2023
2.480
2.530
2.170
2.250
9,013,933
-0.29(-11.42%)
Jan 12, 2023
2.370
2.830
2.320
2.540
28,443,580
-8.25(-76.46%)
Jan 11, 2023
10.75
11.48
10.40
10.79
1,082,023
+0.59(+5.78%)
Jan 10, 2023
9.680
10.29
9.390
10.20
731,527
+0.65(+6.81%)
Jan 09, 2023
12.12
12.12
9.360
9.550
1,646,813
-1.94(-16.88%)
Jan 06, 2023
13.30
13.36
11.02
11.49
1,374,838
-1.61(-12.29%)
Jan 05, 2023
12.90
13.73
12.54
13.10
861,891
+0.37(+2.91%)
Jan 04, 2023
12.69
13.25
12.61
12.73
942,241
+0.33(+2.66%)
Jan 03, 2023
12.79
13.50
11.93
12.40
1,308,853
+0.37(+3.08%)
Dec 30, 2022
11.95
12.21
11.42
12.03
520,087
+0.14(+1.18%)
Dec 29, 2022
10.85
12.56
10.66
11.89
804,874
+1.04(+9.59%)
Dec 28, 2022
11.00
11.05
10.51
10.85
402,784
-0.07(-0.64%)
Dec 27, 2022
11.25
11.25
10.39
10.92
698,066
-0.03(-0.27%)
Dec 23, 2022
10.76
11.28
9.840
10.95
872,440
+0.21(+1.96%)
Dec 22, 2022
9.360
10.80
9.120
10.74
1,207,823
+1.28(+13.53%)
Dec 21, 2022
8.430
9.800
8.400
9.460
995,148
+1.18(+14.25%)
Dec 20, 2022
7.900
8.310
7.900
8.280
225,847
+0.32(+4.02%)
Dec 19, 2022
8.260
8.290
7.950
7.960
188,755
-0.30(-3.63%)
Dec 16, 2022
8.110
8.370
8.060
8.260
206,240
+0.08(+0.98%)
Dec 15, 2022
8.100
8.390
7.920
8.180
241,162
-0.05(-0.61%)
Dec 14, 2022
8.250
8.530
8.120
8.230
214,917
-0.22(-2.60%)
Dec 13, 2022
8.650
8.665
7.960
8.450
313,563
+0.09(+1.08%)
Dec 12, 2022
8.180
8.500
8.120
8.360
208,422
+0.15(+1.83%)
Dec 09, 2022
8.620
8.900
8.090
8.210
189,020
-0.43(-4.98%)
Dec 08, 2022
8.350
8.730
8.200
8.640
206,598
+0.33(+3.97%)
Dec 07, 2022
8.100
8.550
8.090
8.310
226,208
+0.04(+0.48%)
Dec 06, 2022
8.600
8.620
8.130
8.270
242,291
-0.31(-3.61%)
Dec 05, 2022
8.700
9.060
8.500
8.580
335,307
-0.07(-0.81%)
Dec 02, 2022
8.170
8.770
8.135
8.650
251,729
+0.31(+3.72%)
Dec 01, 2022
8.500
8.560
7.850
8.340
269,852
-0.11(-1.30%)
Nov 30, 2022
8.390
8.500
8.010
8.450
266,648
+0.12(+1.44%)
Nov 29, 2022
8.050
8.590
7.950
8.330
252,033
+0.36(+4.52%)
Nov 28, 2022
8.410
8.600
7.940
7.970
242,549
-0.44(-5.23%)
Nov 25, 2022
7.910
8.490
7.850
8.410
153,724
+0.52(+6.59%)
Nov 23, 2022
7.490
7.980
7.460
7.890
178,272
+0.41(+5.48%)
Nov 22, 2022
7.810
7.861
7.420
7.480
211,002
-0.33(-4.23%)
Nov 21, 2022
7.680
7.990
7.470
7.810
354,051
+0.03(+0.39%)
Nov 18, 2022
8.250
8.480
7.720
7.780
227,424
-0.33(-4.07%)
Nov 17, 2022
8.000
8.200
7.550
8.110
507,047
-0.12(-1.46%)
Nov 16, 2022
8.860
8.860
7.700
8.230
606,304
-0.77(-8.56%)
Nov 15, 2022
8.290
9.710
8.220
9.000
920,607
+1.11(+14.07%)
Nov 14, 2022
7.570
8.070
7.250
7.890
343,589
+0.34(+4.50%)
Nov 11, 2022
6.800
7.560
6.560
7.550
525,605
+0.97(+14.74%)
Nov 10, 2022
6.520
6.730
6.470
6.580
248,577
+0.37(+5.96%)
Nov 09, 2022
6.540
6.540
6.080
6.210
231,941
-0.41(-6.19%)
Nov 08, 2022
6.680
6.985
6.540
6.620
249,553
-0.10(-1.49%)
Nov 07, 2022
6.610
6.810
6.477
6.720
121,785
+0.12(+1.82%)
Nov 04, 2022
6.840
6.840
6.240
6.600
309,646
-0.09(-1.35%)
Nov 03, 2022
6.560
6.970
6.442
6.690
161,204
+0.02(+0.30%)
Nov 02, 2022
6.780
7.080
6.650
6.670
212,364
-0.09(-1.40%)
Nov 01, 2022
7.200
7.310
6.715
6.765
151,014
-0.35(-4.85%)
Oct 31, 2022
7.000
7.255
6.920
7.110
145,691
+0.10(+1.43%)
Oct 28, 2022
6.860
7.080
6.580
7.010
237,290
+0.19(+2.79%)
Oct 27, 2022
6.990
7.100
6.730
6.820
113,816
-0.11(-1.59%)
Oct 26, 2022
6.760
7.175
6.690
6.930
191,511
+0.19(+2.82%)
Oct 25, 2022
6.450
6.900
6.450
6.740
253,117
+0.06(+0.90%)
Oct 24, 2022
6.900
6.940
6.480
6.680
223,803
-0.19(-2.77%)
Oct 21, 2022
6.810
6.970
6.660
6.870
204,718
+0.09(+1.33%)
Oct 20, 2022
6.480
6.940
6.440
6.780
216,432
+0.24(+3.67%)
Oct 19, 2022
6.600
6.680
6.320
6.540
238,230
-0.29(-4.25%)
Oct 18, 2022
6.960
7.060
6.750
6.830
206,890
+0.11(+1.64%)
Oct 17, 2022
6.410
6.860
6.260
6.720
267,213
+0.48(+7.69%)
Oct 14, 2022
6.330
6.430
6.100
6.240
227,224
+0.03(+0.48%)
Oct 13, 2022
5.900
6.260
5.790
6.210
155,534
+0.11(+1.80%)
Oct 12, 2022
6.050
6.200
5.930
6.100
140,572
+0.06(+0.99%)
Oct 11, 2022
5.820
6.320
5.750
6.040
311,445
+0.16(+2.72%)
Oct 10, 2022
6.060
6.100
5.840
5.880
204,186
-0.19(-3.13%)
Oct 07, 2022
6.460
6.500
5.990
6.070
309,702
-0.47(-7.19%)
Oct 06, 2022
6.620
7.020
6.500
6.540
155,008
-0.17(-2.53%)
Oct 05, 2022
6.900
7.000
6.500
6.710
156,478
-0.37(-5.23%)
Oct 04, 2022
6.800
7.090
6.630
7.080
221,985
+0.57(+8.76%)
Oct 03, 2022
6.530
6.620
6.310
6.510
168,772
+0.03(+0.46%)
Sep 30, 2022
6.500
6.769
6.400
6.480
242,860
-0.01(-0.15%)
Sep 29, 2022
6.600
6.700
6.400
6.490
243,111
-0.25(-3.71%)
Sep 28, 2022
6.590
6.830
6.447
6.740
255,770
+0.12(+1.81%)
Sep 27, 2022
6.710
6.990
6.550
6.620
305,532
+0.09(+1.38%)
Sep 26, 2022
6.610
7.120
6.510
6.530
191,417
-0.21(-3.12%)
Sep 23, 2022
6.750
6.970
6.620
6.740
424,091
-0.20(-2.88%)
Sep 22, 2022
7.260
7.300
6.870
6.940
285,739
-0.34(-4.67%)
Sep 21, 2022
7.330
7.739
7.110
7.280
457,058
+0.02(+0.28%)
Sep 20, 2022
7.670
7.670
7.260
7.260
183,287
-0.39(-5.10%)
Sep 19, 2022
7.680
7.860
7.500
7.650
224,076
-0.03(-0.39%)
Sep 16, 2022
8.230
8.275
7.540
7.680
284,335
-0.74(-8.79%)
Sep 15, 2022
8.400
8.560
8.140
8.420
184,177
-0.18(-2.09%)
Sep 14, 2022
8.830
8.850
8.400
8.600
195,832
-0.29(-3.26%)
Sep 13, 2022
8.210
8.950
8.210
8.890
432,686
+0.15(+1.72%)
Sep 12, 2022
8.580
8.770
8.430
8.740
215,408
+0.22(+2.58%)
Sep 09, 2022
8.490
8.670
8.101
8.520
298,411
+0.25(+3.02%)
Sep 08, 2022
7.570
8.270
7.500
8.270
346,490
+0.69(+9.10%)
Sep 07, 2022
7.350
7.880
7.350
7.580
327,542
+0.42(+5.87%)
Sep 06, 2022
8.270
8.270
7.130
7.160
532,151
-1.01(-12.36%)
Sep 02, 2022
8.410
8.410
8.060
8.170
221,991
-0.13(-1.57%)
Sep 01, 2022
8.440
8.565
8.140
8.300
269,462
-0.26(-3.04%)
Aug 31, 2022
8.580
8.690
8.440
8.560
135,247
+0.09(+1.06%)
Aug 30, 2022
8.630
8.730
8.330
8.470
167,319
-0.14(-1.63%)
Aug 29, 2022
8.280
8.750
8.250
8.610
156,929
+0.19(+2.26%)
Aug 26, 2022
8.990
9.049
8.320
8.420
340,335
-0.54(-6.03%)
Aug 25, 2022
9.320
9.350
8.880
8.960
346,495
-0.34(-3.66%)
Aug 24, 2022
8.770
9.430
8.770
9.300
318,764
+0.49(+5.56%)
Aug 23, 2022
8.760
8.930
8.540
8.810
245,659
+0.05(+0.57%)
Aug 22, 2022
8.900
9.110
8.670
8.760
239,125
-0.38(-4.16%)
Aug 19, 2022
9.000
9.220
8.830
9.140
274,008
-0.01(-0.11%)
Aug 18, 2022
8.990
9.170
8.815
9.150
229,376
+0.13(+1.44%)
Aug 17, 2022
9.380
9.430
8.650
9.020
496,212
-0.51(-5.35%)
Aug 16, 2022
9.980
10.46
9.400
9.530
639,169
-0.38(-3.83%)
Aug 15, 2022
9.280
9.990
9.220
9.910
448,865
+0.43(+4.54%)
Aug 12, 2022
9.830
9.830
9.010
9.480
597,376
-0.06(-0.63%)
Aug 11, 2022
8.960
9.610
8.780
9.540
850,899
+0.77(+8.78%)
Aug 10, 2022
8.800
9.036
8.330
8.770
435,513
+0.21(+2.45%)
Aug 09, 2022
8.800
9.050
8.310
8.560
375,022
-0.21(-2.39%)
Aug 08, 2022
8.730
9.270
8.620
8.770
505,047
+0.22(+2.57%)
Aug 05, 2022
8.610
8.870
8.530
8.550
368,683
-0.09(-1.04%)
Aug 04, 2022
8.440
8.965
8.200
8.640
786,246
+0.29(+3.47%)
Aug 03, 2022
8.100
8.641
8.100
8.350
391,737
+0.39(+4.90%)
Aug 02, 2022
8.280
8.420
7.820
7.960
475,247
-0.40(-4.78%)
Aug 01, 2022
8.640
8.800
8.320
8.360
412,562
-0.42(-4.78%)
Jul 29, 2022
8.410
8.860
8.200
8.780
483,338
+0.31(+3.66%)
Jul 28, 2022
8.030
8.500
7.870
8.470
442,382
+0.43(+5.35%)
Jul 27, 2022
7.890
8.180
7.700
8.040
411,027
+0.22(+2.81%)
Jul 26, 2022
7.860
8.120
7.630
7.820
382,162
+0.16(+2.09%)
Jul 25, 2022
8.740
8.809
7.530
7.660
954,937
-1.08(-12.36%)
Jul 22, 2022
9.670
9.840
8.320
8.740
862,439
-0.93(-9.62%)
Jul 21, 2022
8.870
9.730
8.860
9.670
1,019,376
+0.90(+10.26%)
Jul 20, 2022
8.480
8.900
8.480
8.770
645,206
+0.35(+4.16%)
Jul 19, 2022
8.350
8.750
8.250
8.420
707,089
+0.13(+1.57%)
Jul 18, 2022
8.000
8.532
7.995
8.290
723,555
+0.31(+3.88%)
Jul 15, 2022
8.320
8.380
7.480
7.980
1,170,741
-0.16(-1.97%)
Jul 14, 2022
8.670
9.590
8.010
8.140
2,267,244
-0.94(-10.35%)
Jul 13, 2022
8.140
9.160
7.440
9.080
2,903,228
+0.64(+7.58%)
Jul 12, 2022
8.660
12.18
8.200
8.440
24,839,708
-0.22(-2.54%)
Jul 11, 2022
7.750
8.980
7.330
8.660
4,869,208
+0.46(+5.61%)
Jul 08, 2022
5.800
8.800
5.700
8.200
16,650,423
+2.52(+44.37%)
Jul 07, 2022
5.280
5.820
5.240
5.680
1,358,083
+0.64(+12.70%)
Jul 06, 2022
4.830
5.250
4.830
5.040
509,614
+0.19(+3.92%)
Jul 05, 2022
4.510
4.880
4.460
4.850
236,703
+0.25(+5.43%)
Jul 01, 2022
4.580
4.755
4.460
4.600
469,305
+0.02(+0.44%)
Jun 30, 2022
4.340
4.680
4.290
4.580
341,950
+0.08(+1.78%)
Jun 29, 2022
4.500
4.560
4.310
4.500
342,234
-0.06(-1.32%)
Jun 28, 2022
4.540
4.680
4.400
4.560
544,493
+0.04(+0.88%)
Jun 27, 2022
4.930
5.000
4.500
4.520
710,694
-0.38(-7.76%)
Jun 24, 2022
5.440
5.520
4.805
4.900
4,942,429
-0.51(-9.43%)
Jun 23, 2022
4.360
5.420
4.335
5.410
1,663,934
+1.18(+27.90%)
Jun 22, 2022
4.040
4.440
4.013
4.230
710,748
-0.01(-0.24%)
Jun 21, 2022
3.840
4.310
3.790
4.240
990,022
+0.52(+13.98%)
Jun 17, 2022
3.770
3.900
3.700
3.720
757,003
+0.00(+0.00%)
Jun 16, 2022
3.800
3.860
3.590
3.720
1,403,911
-0.24(-6.06%)
Jun 15, 2022
4.160
4.160
3.910
3.960
660,464
-0.17(-4.12%)
Jun 14, 2022
4.060
4.225
3.970
4.130
555,125
+0.13(+3.25%)
Jun 13, 2022
4.250
4.250
3.900
4.000
969,377
-0.38(-8.68%)
Jun 10, 2022
4.610
4.710
4.310
4.380
481,397
-0.15(-3.31%)
Jun 09, 2022
4.600
4.739
4.470
4.530
577,395
-0.08(-1.74%)
Jun 08, 2022
4.920
5.000
4.470
4.610
961,044
-0.34(-6.87%)
Jun 07, 2022
4.620
5.025
4.580
4.950
554,322
+0.28(+6.00%)
Jun 06, 2022
5.000
5.030
4.540
4.670
806,292
-0.25(-5.08%)
Jun 03, 2022
4.630
4.940
4.400
4.920
781,725
+0.23(+4.90%)
Jun 02, 2022
4.360
4.700
4.300
4.690
523,080
+0.31(+7.08%)
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.