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
Poseida Therapeutics Inc
(NQ:
PSTX
)
2.750
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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, 2024
2.900
3.030
2.900
2.990
173,685
+0.09(+3.10%)
May 30, 2024
2.870
2.960
2.835
2.900
188,483
+0.02(+0.69%)
May 29, 2024
2.790
2.905
2.750
2.880
204,175
+0.02(+0.70%)
May 28, 2024
3.010
3.010
2.805
2.860
367,622
-0.11(-3.70%)
May 24, 2024
2.970
3.001
2.920
2.970
136,841
+0.02(+0.68%)
May 23, 2024
3.060
3.065
2.890
2.950
415,887
-0.11(-3.59%)
May 22, 2024
2.930
3.110
2.890
3.060
485,894
+0.09(+3.03%)
May 21, 2024
3.160
3.160
2.940
2.970
552,067
-0.19(-6.01%)
May 20, 2024
3.200
3.380
3.150
3.160
685,933
-0.03(-0.94%)
May 17, 2024
3.340
3.382
3.120
3.190
520,405
-0.16(-4.63%)
May 16, 2024
3.420
3.550
3.300
3.345
633,055
-0.11(-3.32%)
May 15, 2024
3.000
3.540
2.960
3.460
1,233,411
+0.54(+18.49%)
May 14, 2024
2.850
2.980
2.848
2.920
485,634
+0.11(+3.91%)
May 13, 2024
2.670
2.840
2.670
2.810
238,855
+0.17(+6.24%)
May 10, 2024
2.740
2.785
2.592
2.645
368,911
-0.06(-2.40%)
May 09, 2024
2.740
2.755
2.610
2.710
417,831
+0.00(+0.00%)
May 08, 2024
2.900
2.910
2.680
2.710
359,616
-0.21(-7.19%)
May 07, 2024
2.850
2.930
2.801
2.920
385,765
+0.09(+3.18%)
May 06, 2024
2.890
3.000
2.810
2.830
546,658
-0.04(-1.39%)
May 03, 2024
2.830
2.990
2.820
2.870
549,987
+0.08(+2.87%)
May 02, 2024
2.860
2.970
2.730
2.790
1,355,905
+0.02(+0.54%)
May 01, 2024
2.690
3.000
2.685
2.775
2,855,676
+0.35(+14.67%)
Apr 30, 2024
2.290
2.500
2.270
2.420
560,442
+0.10(+4.31%)
Apr 29, 2024
2.150
2.330
2.120
2.320
327,961
+0.19(+8.92%)
Apr 26, 2024
2.030
2.135
2.030
2.130
461,299
+0.08(+3.90%)
Apr 25, 2024
2.030
2.080
1.980
2.050
283,232
-0.02(-0.97%)
Apr 24, 2024
2.130
2.170
2.020
2.070
456,364
-0.09(-4.17%)
Apr 23, 2024
2.160
2.270
2.120
2.160
422,964
+0.01(+0.23%)
Apr 22, 2024
2.030
2.160
2.002
2.155
553,777
+0.13(+6.68%)
Apr 19, 2024
2.000
2.070
1.950
2.020
641,418
+0.02(+1.00%)
Apr 18, 2024
2.050
2.160
2.000
2.000
518,825
-0.04(-1.96%)
Apr 17, 2024
2.030
2.080
1.910
2.040
976,891
+0.01(+0.49%)
Apr 16, 2024
2.120
2.210
1.870
2.030
1,442,967
-0.40(-16.46%)
Apr 15, 2024
2.710
2.710
2.415
2.430
615,584
-0.30(-10.99%)
Apr 12, 2024
2.920
2.920
2.660
2.730
348,617
-0.18(-6.19%)
Apr 11, 2024
2.820
2.915
2.750
2.910
332,775
+0.12(+4.30%)
Apr 10, 2024
2.930
2.930
2.765
2.790
518,421
-0.22(-7.31%)
Apr 09, 2024
2.990
3.020
2.880
3.010
397,398
+0.04(+1.35%)
Apr 08, 2024
3.050
3.050
2.920
2.970
420,305
-0.02(-0.67%)
Apr 05, 2024
3.040
3.170
2.960
2.990
438,145
-0.08(-2.61%)
Apr 04, 2024
3.060
3.220
3.040
3.070
381,843
+0.01(+0.33%)
Apr 03, 2024
2.900
3.100
2.880
3.060
448,446
+0.16(+5.52%)
Apr 02, 2024
3.010
3.040
2.865
2.900
424,608
-0.20(-6.45%)
Apr 01, 2024
3.290
3.350
3.030
3.100
608,655
-0.09(-2.82%)
Mar 28, 2024
3.100
3.240
3.020
3.190
698,380
+0.11(+3.57%)
Mar 27, 2024
2.900
3.150
2.810
3.080
671,288
+0.27(+9.61%)
Mar 26, 2024
3.090
3.120
2.810
2.810
625,610
-0.23(-7.57%)
Mar 25, 2024
3.090
3.210
3.040
3.040
563,132
-0.07(-2.25%)
Mar 22, 2024
3.060
3.175
3.020
3.110
498,386
+0.07(+2.30%)
Mar 21, 2024
3.000
3.181
2.950
3.040
745,677
+0.07(+2.36%)
Mar 20, 2024
2.880
3.080
2.800
2.970
915,516
+0.06(+2.06%)
Mar 19, 2024
3.040
3.100
2.890
2.910
522,663
-0.15(-4.90%)
Mar 18, 2024
3.220
3.275
3.050
3.060
487,499
-0.16(-4.97%)
Mar 15, 2024
3.180
3.440
3.170
3.220
934,636
-0.02(-0.62%)
Mar 14, 2024
3.380
3.380
3.040
3.240
780,466
-0.17(-4.99%)
Mar 13, 2024
3.190
3.410
3.140
3.410
1,012,725
+0.24(+7.57%)
Mar 12, 2024
3.460
3.460
3.115
3.170
2,253,456
-0.24(-7.04%)
Mar 11, 2024
4.080
4.170
3.350
3.410
2,123,244
-0.66(-16.22%)
Mar 08, 2024
3.570
4.080
2.860
4.070
2,671,816
+0.64(+18.66%)
Mar 07, 2024
3.620
3.630
3.380
3.430
597,151
-0.16(-4.46%)
Mar 06, 2024
3.480
3.775
3.480
3.590
828,990
+0.11(+3.16%)
Mar 05, 2024
3.650
3.750
3.400
3.480
760,615
-0.21(-5.56%)
Mar 04, 2024
4.150
4.180
3.680
3.685
715,288
-0.44(-10.77%)
Mar 01, 2024
3.990
4.270
3.925
4.130
686,849
+0.17(+4.29%)
Feb 29, 2024
3.790
4.050
3.710
3.960
641,362
+0.24(+6.45%)
Feb 28, 2024
3.770
3.890
3.690
3.720
575,752
-0.05(-1.33%)
Feb 27, 2024
3.480
3.820
3.480
3.770
693,162
+0.31(+8.96%)
Feb 26, 2024
3.220
3.465
3.187
3.460
387,831
+0.21(+6.46%)
Feb 23, 2024
3.230
3.285
3.190
3.250
321,769
+0.03(+0.93%)
Feb 22, 2024
3.340
3.360
3.190
3.220
403,099
-0.12(-3.59%)
Feb 21, 2024
3.570
3.610
3.300
3.340
457,862
-0.17(-4.84%)
Feb 20, 2024
3.660
3.710
3.485
3.510
413,719
-0.15(-4.10%)
Feb 16, 2024
3.600
3.690
3.530
3.660
458,276
-0.04(-1.08%)
Feb 15, 2024
3.760
3.825
3.590
3.700
529,340
-0.01(-0.27%)
Feb 14, 2024
3.750
3.875
3.640
3.710
606,979
+0.07(+1.92%)
Feb 13, 2024
3.750
3.750
3.490
3.640
820,278
-0.26(-6.67%)
Feb 12, 2024
3.600
3.915
3.600
3.900
739,688
+0.30(+8.33%)
Feb 09, 2024
3.380
3.650
3.380
3.600
701,568
+0.22(+6.51%)
Feb 08, 2024
3.350
3.440
3.230
3.380
676,238
+0.05(+1.65%)
Feb 07, 2024
3.800
3.820
3.320
3.325
873,191
-0.46(-12.27%)
Feb 06, 2024
3.590
3.935
3.455
3.790
2,718,884
+0.26(+7.37%)
Feb 05, 2024
3.440
3.600
3.350
3.530
618,162
+0.04(+1.15%)
Feb 02, 2024
3.330
3.540
3.210
3.490
786,107
+0.08(+2.35%)
Feb 01, 2024
3.440
3.450
3.200
3.410
627,748
-0.03(-0.87%)
Jan 31, 2024
3.290
3.655
3.290
3.440
494,531
+0.15(+4.56%)
Jan 30, 2024
3.150
3.370
3.050
3.290
694,353
+0.10(+3.13%)
Jan 29, 2024
3.210
3.210
3.130
3.190
971,801
-0.01(-0.31%)
Jan 26, 2024
3.290
3.340
3.190
3.200
641,104
-0.04(-1.23%)
Jan 25, 2024
3.300
3.420
3.180
3.240
468,633
-0.05(-1.52%)
Jan 24, 2024
3.240
3.400
3.185
3.290
887,906
+0.10(+3.13%)
Jan 23, 2024
3.060
3.225
3.035
3.190
1,271,790
+0.18(+5.98%)
Jan 22, 2024
2.770
3.010
2.705
3.010
437,981
+0.25(+9.06%)
Jan 19, 2024
2.880
2.900
2.650
2.760
443,643
-0.09(-3.16%)
Jan 18, 2024
2.800
2.960
2.750
2.850
771,600
+0.02(+0.71%)
Jan 17, 2024
2.770
2.840
2.665
2.830
648,811
+0.04(+1.43%)
Jan 16, 2024
3.010
3.025
2.785
2.790
536,635
-0.26(-8.52%)
Jan 12, 2024
3.260
3.310
2.955
3.050
556,912
-0.21(-6.44%)
Jan 11, 2024
3.160
3.280
3.010
3.260
686,691
+0.07(+2.19%)
Jan 10, 2024
3.220
3.290
3.145
3.190
350,571
-0.03(-0.93%)
Jan 09, 2024
3.150
3.305
3.120
3.220
267,273
-0.01(-0.31%)
Jan 08, 2024
3.130
3.275
3.070
3.230
444,835
+0.06(+1.89%)
Jan 05, 2024
3.200
3.220
3.030
3.170
386,240
-0.05(-1.55%)
Jan 04, 2024
3.230
3.310
3.110
3.220
388,403
+0.04(+1.26%)
Jan 03, 2024
3.370
3.380
3.170
3.180
466,700
-0.20(-5.92%)
Jan 02, 2024
3.360
3.580
3.310
3.380
691,369
+0.02(+0.60%)
Dec 29, 2023
3.470
3.470
3.260
3.360
402,928
-0.12(-3.45%)
Dec 28, 2023
3.380
3.500
3.370
3.480
572,259
+0.09(+2.65%)
Dec 27, 2023
3.370
3.450
3.250
3.390
320,247
+0.03(+0.89%)
Dec 26, 2023
3.420
3.440
3.260
3.360
512,867
+0.00(+0.00%)
Dec 22, 2023
3.400
3.440
3.311
3.360
324,586
-0.05(-1.47%)
Dec 21, 2023
3.290
3.410
3.270
3.410
477,575
+0.19(+5.90%)
Dec 20, 2023
3.500
3.500
3.220
3.220
641,663
-0.29(-8.26%)
Dec 19, 2023
3.400
3.630
3.350
3.510
1,129,244
+0.12(+3.54%)
Dec 18, 2023
3.230
3.450
3.160
3.390
862,506
+0.15(+4.63%)
Dec 15, 2023
3.050
3.260
2.920
3.240
1,326,798
+0.20(+6.58%)
Dec 14, 2023
2.930
3.180
2.920
3.040
1,108,588
+0.16(+5.56%)
Dec 13, 2023
2.440
2.930
2.440
2.880
1,893,121
+0.38(+15.20%)
Dec 12, 2023
2.630
2.800
2.410
2.500
1,747,085
-0.35(-12.28%)
Dec 11, 2023
3.840
4.200
2.600
2.850
18,506,010
-0.31(-9.81%)
Dec 08, 2023
3.090
3.250
3.000
3.160
438,621
+0.11(+3.61%)
Dec 07, 2023
3.110
3.120
2.990
3.050
246,123
-0.01(-0.33%)
Dec 06, 2023
3.020
3.130
3.000
3.060
400,673
+0.07(+2.34%)
Dec 05, 2023
2.780
3.015
2.747
2.990
494,940
+0.13(+4.55%)
Dec 04, 2023
2.640
2.870
2.631
2.860
685,786
+0.22(+8.33%)
Dec 01, 2023
2.630
2.655
2.382
2.640
444,577
-0.03(-1.12%)
Nov 30, 2023
2.660
2.740
2.625
2.670
451,511
+0.03(+1.14%)
Nov 29, 2023
2.660
2.775
2.610
2.640
429,065
-0.01(-0.38%)
Nov 28, 2023
2.640
2.710
2.590
2.650
424,222
-0.08(-2.93%)
Nov 27, 2023
2.800
2.800
2.640
2.730
404,237
-0.12(-4.21%)
Nov 24, 2023
2.590
2.860
2.590
2.850
435,042
+0.24(+9.20%)
Nov 22, 2023
2.650
2.780
2.544
2.610
517,563
+0.00(+0.00%)
Nov 21, 2023
2.720
2.720
2.555
2.610
463,440
-0.12(-4.57%)
Nov 20, 2023
2.230
2.790
2.230
2.735
1,041,520
+0.46(+20.48%)
Nov 17, 2023
2.150
2.280
2.085
2.270
620,883
+0.12(+5.58%)
Nov 16, 2023
2.200
2.220
2.055
2.150
575,552
-0.06(-2.71%)
Nov 15, 2023
2.300
2.440
2.200
2.210
711,834
-0.14(-5.96%)
Nov 14, 2023
2.210
2.360
2.210
2.350
437,727
+0.25(+11.90%)
Nov 13, 2023
2.190
2.200
2.060
2.100
496,105
-0.09(-4.11%)
Nov 10, 2023
2.140
2.235
2.040
2.190
462,597
-0.01(-0.45%)
Nov 09, 2023
2.300
2.360
2.175
2.200
311,136
-0.08(-3.51%)
Nov 08, 2023
2.430
2.430
2.240
2.280
241,782
-0.16(-6.56%)
Nov 07, 2023
2.390
2.540
2.390
2.440
363,759
+0.03(+1.24%)
Nov 06, 2023
2.490
2.550
2.350
2.410
548,031
-0.04(-1.63%)
Nov 03, 2023
2.240
2.485
2.240
2.450
580,162
+0.27(+12.39%)
Nov 02, 2023
2.100
2.190
2.050
2.180
415,736
+0.11(+5.31%)
Nov 01, 2023
2.030
2.090
1.965
2.070
430,599
+0.05(+2.48%)
Oct 31, 2023
2.020
2.135
1.950
2.020
659,214
-0.01(-0.49%)
Oct 30, 2023
1.830
2.070
1.830
2.030
522,628
+0.20(+10.93%)
Oct 27, 2023
2.000
2.030
1.830
1.830
436,040
-0.16(-8.04%)
Oct 26, 2023
2.130
2.160
1.990
1.990
535,292
-0.11(-5.24%)
Oct 25, 2023
2.090
2.170
2.010
2.100
351,613
+0.00(+0.00%)
Oct 24, 2023
2.130
2.190
2.070
2.100
260,583
+0.00(+0.00%)
Oct 23, 2023
2.310
2.360
2.090
2.100
788,918
-0.25(-10.64%)
Oct 20, 2023
2.370
2.570
2.330
2.350
863,417
-0.02(-0.84%)
Oct 19, 2023
2.340
2.410
2.270
2.370
349,384
+0.04(+1.72%)
Oct 18, 2023
2.400
2.430
2.260
2.330
432,842
-0.07(-2.92%)
Oct 17, 2023
2.510
2.555
2.370
2.400
473,591
-0.09(-3.61%)
Oct 16, 2023
2.380
2.550
2.305
2.490
450,863
+0.15(+6.41%)
Oct 13, 2023
2.170
2.355
2.039
2.340
490,340
+0.18(+8.33%)
Oct 12, 2023
2.260
2.355
2.140
2.160
330,439
-0.10(-4.42%)
Oct 11, 2023
2.280
2.315
2.180
2.260
373,623
+0.00(+0.00%)
Oct 10, 2023
2.240
2.390
2.170
2.260
388,935
+0.01(+0.44%)
Oct 09, 2023
2.320
2.330
2.230
2.250
236,604
-0.09(-3.85%)
Oct 06, 2023
2.300
2.350
2.200
2.340
235,351
+0.03(+1.30%)
Oct 05, 2023
2.170
2.320
2.160
2.310
329,260
+0.12(+5.48%)
Oct 04, 2023
2.180
2.260
2.150
2.190
279,017
-0.06(-2.67%)
Oct 03, 2023
2.270
2.270
2.150
2.250
282,055
-0.04(-1.75%)
Oct 02, 2023
2.380
2.385
2.220
2.290
383,169
-0.09(-3.78%)
Sep 29, 2023
2.480
2.520
2.280
2.380
493,557
-0.07(-2.86%)
Sep 28, 2023
2.440
2.590
2.410
2.450
818,225
+0.01(+0.20%)
Sep 27, 2023
2.380
2.760
2.380
2.445
2,223,471
+0.07(+2.95%)
Sep 26, 2023
2.060
2.380
2.060
2.375
656,942
+0.29(+13.64%)
Sep 25, 2023
1.900
2.100
2.035
2.090
388,295
+0.19(+10.00%)
Sep 22, 2023
1.950
1.980
1.900
1.900
395,847
-0.06(-3.06%)
Sep 21, 2023
1.860
2.010
1.855
1.960
405,612
+0.01(+0.51%)
Sep 20, 2023
1.930
1.960
1.880
1.950
435,098
+0.03(+1.56%)
Sep 19, 2023
1.990
2.020
1.910
1.920
386,891
-0.08(-4.00%)
Sep 18, 2023
2.020
2.055
1.990
2.000
445,004
-0.04(-1.96%)
Sep 15, 2023
2.210
2.210
2.030
2.040
939,405
-0.07(-3.32%)
Sep 14, 2023
2.140
2.140
2.065
2.110
234,365
+0.04(+1.93%)
Sep 13, 2023
2.200
2.250
2.070
2.070
473,014
-0.13(-5.91%)
Sep 12, 2023
2.230
2.305
2.190
2.200
325,555
-0.03(-1.35%)
Sep 11, 2023
2.190
2.240
2.140
2.230
399,755
+0.07(+3.24%)
Sep 08, 2023
2.150
2.180
2.100
2.160
425,530
+0.01(+0.47%)
Sep 07, 2023
2.080
2.180
2.040
2.150
369,084
+0.04(+1.90%)
Sep 06, 2023
2.060
2.120
2.010
2.110
465,924
+0.04(+1.93%)
Sep 05, 2023
2.120
2.170
2.060
2.070
310,665
-0.05(-2.36%)
Sep 01, 2023
2.080
2.190
2.080
2.120
400,168
+0.03(+1.44%)
Aug 31, 2023
2.170
2.180
2.085
2.090
341,040
-0.07(-3.24%)
Aug 30, 2023
2.210
2.230
2.140
2.160
306,773
-0.05(-2.26%)
Aug 29, 2023
2.220
2.275
2.195
2.210
264,908
-0.04(-1.78%)
Aug 28, 2023
2.120
2.275
2.100
2.250
450,104
+0.15(+7.14%)
Aug 25, 2023
2.370
2.380
2.080
2.100
842,060
-0.25(-10.64%)
Aug 24, 2023
2.580
2.710
2.330
2.350
489,580
-0.24(-9.27%)
Aug 23, 2023
2.540
2.690
2.510
2.590
470,274
+0.07(+2.78%)
Aug 22, 2023
2.390
2.530
2.370
2.520
300,593
+0.13(+5.44%)
Aug 21, 2023
2.510
2.510
2.315
2.390
535,434
-0.08(-3.24%)
Aug 18, 2023
2.590
2.640
2.440
2.470
602,617
-0.16(-6.08%)
Aug 17, 2023
2.540
2.685
2.430
2.630
547,961
+0.09(+3.54%)
Aug 16, 2023
2.480
2.655
2.425
2.540
663,859
+0.00(+0.00%)
Aug 15, 2023
2.580
2.640
2.505
2.540
438,104
-0.08(-3.05%)
Aug 14, 2023
2.770
2.770
2.505
2.620
765,413
-0.17(-6.09%)
Aug 11, 2023
2.680
2.840
2.440
2.790
1,449,241
+0.11(+4.10%)
Aug 10, 2023
2.660
3.005
2.620
2.680
2,786,351
-0.05(-1.83%)
Aug 09, 2023
1.970
2.745
1.970
2.730
4,843,169
+0.75(+37.88%)
Aug 08, 2023
1.930
2.250
1.920
1.980
2,243,276
+0.00(+0.00%)
Aug 07, 2023
2.160
2.690
1.930
1.980
11,495,805
+0.35(+21.47%)
Aug 04, 2023
1.600
1.690
1.600
1.630
328,789
+0.01(+0.62%)
Aug 03, 2023
1.650
1.670
1.600
1.620
465,571
-0.03(-1.82%)
Aug 02, 2023
1.660
1.700
1.620
1.650
347,363
-0.05(-2.94%)
Aug 01, 2023
1.730
1.740
1.670
1.700
516,723
-0.03(-1.73%)
Jul 31, 2023
1.730
1.800
1.710
1.730
500,673
+0.01(+0.58%)
Jul 28, 2023
1.690
1.740
1.650
1.720
359,063
+0.08(+4.88%)
Jul 27, 2023
1.720
1.730
1.630
1.640
628,210
-0.08(-4.37%)
Jul 26, 2023
1.690
1.740
1.650
1.715
433,720
+0.03(+1.48%)
Jul 25, 2023
1.800
1.820
1.690
1.690
444,266
-0.11(-6.37%)
Jul 24, 2023
1.970
1.970
1.800
1.805
500,475
-0.15(-7.44%)
Jul 21, 2023
1.950
1.990
1.860
1.950
446,484
+0.02(+1.04%)
Jul 20, 2023
2.050
2.050
1.910
1.930
495,863
-0.13(-6.31%)
Jul 19, 2023
1.960
2.150
1.960
2.060
465,645
+0.11(+5.64%)
Jul 18, 2023
1.930
2.050
1.910
1.950
440,922
+0.03(+1.56%)
Jul 17, 2023
1.900
1.965
1.860
1.920
320,614
+0.02(+1.05%)
Jul 14, 2023
1.980
2.010
1.865
1.900
638,405
-0.09(-4.52%)
Jul 13, 2023
2.000
2.090
1.969
1.990
443,817
+0.04(+2.05%)
Jul 12, 2023
1.960
1.985
1.880
1.950
597,093
+0.01(+0.52%)
Jul 11, 2023
2.110
2.110
1.910
1.940
778,942
-0.17(-8.06%)
Jul 10, 2023
1.940
2.300
1.930
2.110
1,252,134
+0.16(+8.21%)
Jul 07, 2023
1.670
1.980
1.670
1.950
1,041,601
+0.27(+16.07%)
Jul 06, 2023
1.710
1.740
1.595
1.680
1,207,756
-0.02(-1.18%)
Jul 05, 2023
1.880
2.128
1.580
1.700
3,729,370
-0.03(-1.73%)
Jul 03, 2023
1.760
1.810
1.710
1.730
636,910
-0.03(-1.70%)
Jun 30, 2023
1.700
1.820
1.700
1.760
1,105,835
+0.10(+6.02%)
Jun 29, 2023
1.780
1.809
1.540
1.660
1,813,469
-0.14(-7.52%)
Jun 28, 2023
1.770
1.920
1.755
1.795
1,204,565
+0.00(+0.28%)
Jun 27, 2023
2.100
2.100
1.770
1.790
1,607,565
-0.30(-14.35%)
Jun 26, 2023
2.340
2.340
2.030
2.090
1,212,335
-0.26(-11.06%)
Jun 23, 2023
2.430
2.460
2.270
2.350
10,544,248
-0.15(-6.00%)
Jun 22, 2023
2.310
2.530
2.217
2.500
755,209
+0.21(+8.93%)
Jun 21, 2023
2.420
2.420
2.150
2.295
1,113,466
-0.10(-3.97%)
Jun 20, 2023
2.330
2.420
2.283
2.390
982,638
+0.04(+1.70%)
Jun 16, 2023
2.510
2.530
2.340
2.350
613,447
-0.12(-4.86%)
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.