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
Spruce Biosciences Inc
(NQ:
SPRB
)
0.6720
+0.0020 (+0.30%)
Streaming Delayed Price
Updated: 11:55 AM 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 31, 2022
1.480
1.720
1.420
1.560
119,468
+0.14(+9.86%)
May 27, 2022
1.310
1.440
1.310
1.420
38,513
+0.06(+4.41%)
May 26, 2022
1.360
1.400
1.300
1.360
51,286
+0.04(+3.03%)
May 25, 2022
1.320
1.360
1.280
1.320
37,897
+0.03(+2.33%)
May 24, 2022
1.460
1.460
1.250
1.290
120,238
-0.03(-2.27%)
May 23, 2022
1.350
1.370
1.290
1.320
62,905
-0.03(-2.22%)
May 20, 2022
1.340
1.400
1.290
1.350
207,138
+0.00(+0.00%)
May 19, 2022
1.410
1.490
1.320
1.350
79,068
-0.07(-4.93%)
May 18, 2022
1.430
1.540
1.381
1.420
44,837
-0.05(-3.40%)
May 17, 2022
1.330
1.500
1.262
1.470
104,995
+0.13(+9.70%)
May 16, 2022
1.360
1.390
1.310
1.340
31,833
-0.02(-1.47%)
May 13, 2022
1.410
1.430
1.310
1.360
132,003
+0.06(+4.62%)
May 12, 2022
1.280
1.380
1.250
1.300
88,094
+0.02(+1.56%)
May 11, 2022
1.350
1.480
1.270
1.280
151,217
-0.15(-10.49%)
May 10, 2022
1.440
1.510
1.361
1.430
149,091
-0.03(-2.05%)
May 09, 2022
1.600
1.600
1.350
1.460
225,620
-0.15(-9.32%)
May 06, 2022
1.630
1.700
1.570
1.610
64,918
-0.06(-3.59%)
May 05, 2022
1.800
1.850
1.620
1.670
51,489
-0.13(-7.22%)
May 04, 2022
1.700
1.810
1.620
1.800
59,731
+0.07(+4.05%)
May 03, 2022
1.760
1.770
1.620
1.730
112,087
-0.02(-1.14%)
May 02, 2022
1.750
1.840
1.700
1.750
55,114
-0.01(-0.57%)
Apr 29, 2022
1.710
1.800
1.701
1.760
56,204
-0.01(-0.56%)
Apr 28, 2022
1.900
1.910
1.650
1.770
209,173
-0.08(-4.32%)
Apr 27, 2022
1.910
1.990
1.830
1.850
114,254
-0.05(-2.63%)
Apr 26, 2022
1.970
1.970
1.810
1.900
139,887
-0.07(-3.55%)
Apr 25, 2022
2.030
2.030
1.890
1.970
67,307
-0.05(-2.48%)
Apr 22, 2022
2.090
2.090
1.990
2.020
139,694
-0.07(-3.35%)
Apr 21, 2022
2.160
2.220
2.020
2.090
151,367
-0.05(-2.34%)
Apr 20, 2022
2.220
2.238
2.060
2.140
172,415
-0.08(-3.60%)
Apr 19, 2022
2.090
2.290
2.070
2.220
429,339
+0.14(+6.73%)
Apr 18, 2022
2.130
2.170
2.030
2.080
143,579
-0.04(-1.89%)
Apr 14, 2022
2.050
2.170
1.995
2.120
92,604
+0.09(+4.43%)
Apr 13, 2022
1.920
2.050
1.890
2.030
96,601
+0.12(+6.28%)
Apr 12, 2022
1.950
2.000
1.880
1.910
89,628
+0.01(+0.53%)
Apr 11, 2022
2.010
2.100
1.900
1.900
48,959
-0.11(-5.47%)
Apr 08, 2022
2.120
2.120
1.980
2.010
86,259
-0.10(-4.74%)
Apr 07, 2022
2.060
2.210
2.010
2.110
75,427
+0.05(+2.43%)
Apr 06, 2022
2.200
2.200
2.050
2.060
41,875
-0.09(-4.19%)
Apr 05, 2022
2.210
2.220
2.110
2.150
36,564
-0.08(-3.59%)
Apr 04, 2022
2.090
2.245
2.030
2.230
60,009
+0.10(+4.69%)
Apr 01, 2022
2.010
2.230
2.000
2.130
118,000
+0.12(+5.97%)
Mar 31, 2022
2.040
2.130
1.985
2.010
55,009
-0.06(-2.90%)
Mar 30, 2022
2.060
2.170
2.050
2.070
97,711
+0.03(+1.47%)
Mar 29, 2022
1.950
2.090
1.940
2.040
134,259
+0.10(+5.15%)
Mar 28, 2022
2.040
2.060
1.900
1.940
96,942
-0.07(-3.48%)
Mar 25, 2022
2.170
2.170
2.000
2.010
125,786
-0.11(-5.19%)
Mar 24, 2022
2.210
2.262
2.050
2.120
100,727
+0.00(+0.00%)
Mar 23, 2022
2.140
2.300
2.090
2.120
134,636
-0.05(-2.30%)
Mar 22, 2022
2.090
2.350
2.070
2.170
166,217
+0.09(+4.33%)
Mar 21, 2022
2.000
2.149
1.910
2.080
155,230
+0.08(+4.00%)
Mar 18, 2022
2.060
2.177
2.000
2.000
438,402
-0.04(-1.96%)
Mar 17, 2022
1.970
2.080
1.870
2.040
116,997
+0.10(+5.15%)
Mar 16, 2022
1.890
2.050
1.830
1.940
436,886
+0.09(+4.86%)
Mar 15, 2022
1.900
1.930
1.810
1.850
89,659
-0.03(-1.60%)
Mar 14, 2022
1.920
2.018
1.850
1.880
72,975
-0.03(-1.57%)
Mar 11, 2022
2.030
2.118
1.880
1.910
148,629
-0.12(-5.91%)
Mar 10, 2022
2.090
2.230
1.970
2.030
117,040
-0.09(-4.25%)
Mar 09, 2022
2.040
2.170
2.000
2.120
231,621
+0.16(+8.16%)
Mar 08, 2022
1.950
2.040
1.935
1.960
126,934
+0.08(+4.26%)
Mar 07, 2022
2.000
2.040
1.880
1.880
170,397
-0.12(-6.00%)
Mar 04, 2022
1.990
2.150
1.980
2.000
151,450
-0.10(-4.76%)
Mar 03, 2022
2.150
2.160
2.060
2.100
62,514
-0.03(-1.41%)
Mar 02, 2022
2.150
2.280
2.025
2.130
93,783
+0.02(+0.95%)
Mar 01, 2022
2.280
2.320
2.090
2.110
151,591
-0.16(-7.05%)
Feb 28, 2022
2.220
2.330
2.205
2.270
95,157
+0.00(+0.00%)
Feb 25, 2022
2.240
2.320
2.210
2.270
83,786
+0.06(+2.71%)
Feb 24, 2022
1.920
2.230
1.920
2.210
193,894
+0.16(+7.80%)
Feb 23, 2022
2.150
2.150
2.030
2.050
109,466
-0.05(-2.38%)
Feb 22, 2022
2.100
2.140
2.030
2.100
149,135
-0.03(-1.41%)
Feb 18, 2022
2.130
0
-0.06(-2.74%)
Feb 17, 2022
2.340
2.400
2.180
2.190
193,108
-0.13(-5.60%)
Feb 16, 2022
2.300
2.400
2.260
2.320
136,666
+0.02(+0.87%)
Feb 15, 2022
2.200
2.330
2.170
2.300
141,949
+0.15(+6.98%)
Feb 14, 2022
2.170
2.266
2.070
2.150
123,117
-0.02(-0.92%)
Feb 11, 2022
2.230
2.350
2.160
2.170
211,016
-0.06(-2.69%)
Feb 10, 2022
2.310
2.390
2.200
2.230
272,680
-0.09(-3.88%)
Feb 09, 2022
2.300
2.340
2.240
2.320
181,125
+0.02(+0.87%)
Feb 08, 2022
2.280
2.340
2.230
2.300
154,421
-0.02(-0.86%)
Feb 07, 2022
2.340
2.381
2.250
2.320
124,682
+0.04(+1.75%)
Feb 04, 2022
2.320
2.330
2.200
2.280
275,995
-0.05(-1.94%)
Feb 03, 2022
2.320
2.300
2.325
214,759
-0.06(-2.72%)
Feb 02, 2022
2.740
2.740
2.370
2.390
292,375
-0.26(-9.81%)
Feb 01, 2022
2.520
2.660
2.390
2.650
255,974
+0.11(+4.33%)
Jan 31, 2022
2.320
2.600
2.540
501,428
+0.17(+7.17%)
Jan 28, 2022
2.300
2.380
2.150
2.370
366,032
+0.11(+4.87%)
Jan 27, 2022
2.490
2.500
2.120
2.260
610,326
-0.22(-8.87%)
Jan 26, 2022
2.600
2.690
2.450
2.480
322,578
-0.06(-2.36%)
Jan 25, 2022
2.640
2.660
2.440
2.540
149,880
-0.03(-1.17%)
Jan 24, 2022
2.400
2.580
2.250
2.570
440,374
-0.01(-0.39%)
Jan 21, 2022
2.510
2.640
2.431
2.580
577,149
-0.02(-0.77%)
Jan 20, 2022
2.810
2.980
2.550
2.600
548,883
-0.16(-5.80%)
Jan 19, 2022
3.100
3.101
2.750
2.760
1,017,576
-0.31(-10.10%)
Jan 18, 2022
3.270
3.373
3.050
3.070
868,302
-0.36(-10.50%)
Jan 14, 2022
3.430
0
+0.06(+1.78%)
Jan 13, 2022
3.540
3.580
3.270
3.370
636,284
-0.17(-4.80%)
Jan 12, 2022
4.100
4.150
3.540
3.540
1,230,376
-0.57(-13.87%)
Jan 11, 2022
3.800
4.180
3.710
4.110
1,280,518
+0.27(+7.03%)
Jan 10, 2022
3.750
3.910
3.540
3.840
573,944
-0.02(-0.52%)
Jan 07, 2022
3.870
4.020
3.730
3.860
1,311,306
-0.18(-4.46%)
Jan 06, 2022
3.830
4.070
3.310
4.040
2,812,847
+0.48(+13.48%)
Jan 05, 2022
4.190
4.202
3.550
3.560
2,040,621
-0.66(-15.64%)
Jan 04, 2022
4.550
4.590
4.110
4.220
1,672,279
-0.37(-8.06%)
Jan 03, 2022
4.350
4.690
3.980
4.590
2,468,217
+0.13(+2.91%)
Dec 31, 2021
4.850
5.210
4.280
4.460
5,119,398
-0.56(-11.16%)
Dec 30, 2021
4.210
5.300
4.200
5.020
11,137,170
+0.74(+17.29%)
Dec 29, 2021
4.070
4.320
3.750
4.280
3,792,970
+0.36(+9.18%)
Dec 28, 2021
4.630
4.800
3.830
3.920
11,459,434
-0.29(-6.89%)
Dec 27, 2021
3.650
5.040
3.510
4.210
28,717,638
+0.49(+13.17%)
Dec 23, 2021
3.680
4.300
3.310
3.720
4,895,051
+0.19(+5.38%)
Dec 22, 2021
3.740
4.000
3.220
3.530
5,722,434
-0.64(-15.35%)
Dec 21, 2021
4.360
4.640
3.880
4.170
8,980,744
-0.10(-2.34%)
Dec 20, 2021
4.010
4.360
3.530
4.270
16,015,111
-0.76(-15.11%)
Dec 17, 2021
2.870
5.800
2.740
5.030
114,204,672
+2.55(+102.82%)
Dec 16, 2021
2.500
2.600
2.440
2.480
6,392,703
-0.02(-0.80%)
Dec 15, 2021
2.400
2.530
2.350
2.500
358,287
+0.07(+2.88%)
Dec 14, 2021
2.450
2.480
2.330
2.430
272,383
-0.06(-2.41%)
Dec 13, 2021
2.570
2.608
2.310
2.490
696,439
-0.03(-1.19%)
Dec 10, 2021
2.780
2.890
2.410
2.520
3,055,374
-0.04(-1.56%)
Dec 09, 2021
2.750
2.820
2.495
2.560
246,313
-0.16(-5.88%)
Dec 08, 2021
2.520
2.777
2.520
2.720
533,192
+0.17(+6.67%)
Dec 07, 2021
2.440
2.600
2.440
2.550
263,146
+0.15(+6.25%)
Dec 06, 2021
2.330
2.420
2.250
2.400
194,768
+0.07(+3.00%)
Dec 03, 2021
2.480
2.490
2.280
2.330
192,815
-0.14(-5.67%)
Dec 02, 2021
2.400
2.480
2.400
2.470
84,425
+0.06(+2.49%)
Dec 01, 2021
2.560
2.696
2.390
2.410
303,431
-0.17(-6.59%)
Nov 30, 2021
2.560
2.650
2.560
2.580
150,840
+0.00(+0.00%)
Nov 29, 2021
2.800
2.800
2.540
2.580
278,125
-0.17(-6.18%)
Nov 26, 2021
2.700
2.890
2.600
2.750
207,517
-0.05(-1.79%)
Nov 24, 2021
2.670
2.810
2.660
2.800
351,845
+0.15(+5.66%)
Nov 23, 2021
2.720
2.760
2.580
2.650
386,759
-0.05(-1.85%)
Nov 22, 2021
2.950
2.950
2.660
2.700
204,001
-0.23(-7.85%)
Nov 19, 2021
2.950
2.990
2.900
2.930
105,649
-0.01(-0.34%)
Nov 18, 2021
3.100
2.950
2.890
2.940
415,201
-0.17(-5.47%)
Nov 17, 2021
3.090
3.230
3.000
3.110
331,518
+0.03(+0.97%)
Nov 16, 2021
4.300
4.300
3.030
3.080
1,267,823
-1.30(-29.76%)
Nov 15, 2021
4.440
4.610
4.350
4.385
94,531
-0.08(-1.90%)
Nov 12, 2021
4.470
4.620
4.400
4.470
113,658
+0.07(+1.59%)
Nov 11, 2021
4.430
4.680
4.300
4.400
67,604
+0.05(+1.15%)
Nov 10, 2021
4.500
4.300
4.350
98,302
-0.17(-3.76%)
Nov 09, 2021
4.590
4.640
4.450
4.520
130,814
-0.12(-2.59%)
Nov 08, 2021
4.710
4.741
4.590
4.640
67,033
-0.05(-1.07%)
Nov 05, 2021
4.520
4.800
4.474
4.690
117,666
+0.15(+3.30%)
Nov 04, 2021
4.760
4.870
4.373
4.540
103,026
-0.19(-4.02%)
Nov 03, 2021
4.650
4.820
4.625
4.730
136,883
+0.04(+0.85%)
Nov 02, 2021
4.650
4.790
4.561
4.690
98,304
-0.08(-1.68%)
Nov 01, 2021
4.820
4.760
4.660
4.770
115,491
+0.01(+0.21%)
Oct 29, 2021
4.870
4.980
4.660
4.760
93,649
-0.09(-1.86%)
Oct 28, 2021
4.710
4.988
4.580
4.850
314,941
+0.36(+8.02%)
Oct 27, 2021
4.580
4.750
4.440
4.490
83,531
-0.09(-1.97%)
Oct 26, 2021
4.510
4.580
66,703
+0.04(+0.88%)
Oct 25, 2021
4.400
4.590
4.360
4.540
63,972
+0.17(+3.89%)
Oct 22, 2021
4.420
4.530
4.250
4.370
127,956
-0.18(-3.96%)
Oct 21, 2021
4.550
4.650
4.470
4.550
102,977
+0.00(+0.00%)
Oct 20, 2021
4.610
4.650
4.510
4.550
88,625
+0.05(+1.11%)
Oct 19, 2021
4.530
4.682
4.440
4.500
244,824
+0.03(+0.67%)
Oct 18, 2021
4.410
4.580
4.410
4.470
41,633
-0.01(-0.22%)
Oct 15, 2021
4.850
4.850
4.450
4.480
90,714
-0.25(-5.29%)
Oct 14, 2021
4.900
4.980
4.690
4.730
104,341
-0.17(-3.47%)
Oct 13, 2021
5.010
5.067
4.870
4.900
46,893
-0.12(-2.39%)
Oct 12, 2021
5.150
5.170
5.010
5.020
35,101
-0.16(-3.09%)
Oct 11, 2021
5.210
5.240
5.180
5.180
12,924
+0.00(+0.00%)
Oct 08, 2021
5.420
5.580
5.090
5.180
45,639
-0.27(-4.95%)
Oct 07, 2021
5.550
5.660
5.400
5.450
50,679
-0.11(-1.98%)
Oct 06, 2021
5.600
5.810
5.440
5.560
25,723
-0.18(-3.14%)
Oct 05, 2021
5.780
5.980
5.650
5.740
37,874
+0.08(+1.41%)
Oct 04, 2021
5.780
5.840
5.610
5.660
57,152
+0.00(+0.00%)
Oct 01, 2021
5.960
5.983
5.570
5.660
47,257
-0.35(-5.82%)
Sep 30, 2021
6.130
6.300
5.930
6.010
33,151
-0.12(-1.96%)
Sep 29, 2021
6.070
6.480
6.070
6.130
14,729
+0.07(+1.16%)
Sep 28, 2021
6.110
6.150
6.050
6.060
30,168
-0.10(-1.62%)
Sep 27, 2021
6.200
6.450
6.160
6.160
29,590
-0.11(-1.75%)
Sep 24, 2021
6.280
6.400
6.230
6.270
16,755
-0.12(-1.88%)
Sep 23, 2021
6.280
6.390
6.155
6.390
43,160
+0.03(+0.47%)
Sep 22, 2021
6.530
6.530
6.210
6.360
22,230
-0.19(-2.90%)
Sep 21, 2021
6.530
6.600
6.390
6.550
11,164
+0.02(+0.31%)
Sep 20, 2021
7.090
7.410
6.510
6.530
42,247
-0.57(-8.03%)
Sep 17, 2021
7.730
7.730
6.870
7.100
157,451
-0.60(-7.79%)
Sep 16, 2021
7.160
7.840
7.050
7.700
71,352
+0.48(+6.65%)
Sep 15, 2021
7.220
7.688
7.060
7.220
21,615
+0.03(+0.42%)
Sep 14, 2021
7.620
7.620
7.190
7.190
33,385
-0.32(-4.26%)
Sep 13, 2021
7.770
7.780
7.350
7.510
53,309
-0.30(-3.84%)
Sep 10, 2021
8.060
8.060
7.795
7.810
16,356
-0.02(-0.26%)
Sep 09, 2021
8.250
8.250
7.760
7.830
37,382
-0.27(-3.33%)
Sep 08, 2021
8.210
8.260
7.850
8.100
38,963
+0.12(+1.50%)
Sep 07, 2021
7.900
8.230
7.770
7.980
42,697
+0.09(+1.14%)
Sep 03, 2021
8.120
8.120
7.770
7.890
23,129
-0.04(-0.50%)
Sep 02, 2021
7.590
8.010
7.590
7.930
50,474
+0.28(+3.66%)
Sep 01, 2021
7.990
7.990
7.470
7.650
48,836
-0.02(-0.26%)
Aug 31, 2021
7.380
7.745
7.375
7.670
39,301
+0.24(+3.23%)
Aug 30, 2021
7.790
8.139
7.280
7.430
82,923
-0.41(-5.23%)
Aug 27, 2021
7.800
7.870
7.410
7.840
90,997
+0.34(+4.53%)
Aug 26, 2021
7.500
7.813
7.310
7.500
22,119
-0.10(-1.32%)
Aug 25, 2021
7.830
8.300
7.510
7.600
20,185
-0.30(-3.80%)
Aug 24, 2021
8.420
8.420
7.720
7.900
24,883
-0.43(-5.16%)
Aug 23, 2021
8.330
8.430
8.155
8.330
14,386
+0.14(+1.71%)
Aug 20, 2021
7.780
8.400
7.780
8.190
32,024
+0.34(+4.33%)
Aug 19, 2021
8.140
8.590
7.630
7.850
21,712
-0.35(-4.27%)
Aug 18, 2021
7.550
8.360
7.550
8.200
47,629
+0.74(+9.92%)
Aug 17, 2021
7.300
7.840
7.210
7.460
68,521
+0.01(+0.13%)
Aug 16, 2021
7.630
7.650
7.200
7.450
32,869
-0.22(-2.87%)
Aug 13, 2021
7.700
7.920
7.290
7.670
43,392
+0.01(+0.13%)
Aug 12, 2021
7.960
8.150
7.280
7.660
46,538
-0.32(-4.01%)
Aug 11, 2021
8.070
8.070
7.830
7.980
42,867
+0.07(+0.88%)
Aug 10, 2021
8.040
8.210
7.860
7.910
35,451
-0.18(-2.22%)
Aug 09, 2021
8.530
8.530
7.930
8.090
32,338
-0.38(-4.49%)
Aug 06, 2021
8.460
8.500
8.300
8.470
29,890
+0.00(+0.00%)
Aug 05, 2021
8.650
8.770
8.400
8.470
58,247
-0.11(-1.28%)
Aug 04, 2021
8.660
9.260
8.500
8.580
44,654
-0.17(-1.94%)
Aug 03, 2021
8.870
9.000
8.510
8.750
29,123
-0.17(-1.91%)
Aug 02, 2021
9.370
9.370
8.780
8.920
38,632
-0.29(-3.15%)
Jul 30, 2021
9.390
9.590
9.010
9.210
40,321
-0.22(-2.33%)
Jul 29, 2021
9.750
9.750
9.400
9.430
39,552
-0.31(-3.18%)
Jul 28, 2021
9.660
10.00
9.413
9.740
30,442
+0.23(+2.42%)
Jul 27, 2021
10.06
10.06
9.500
9.510
42,305
-0.49(-4.90%)
Jul 26, 2021
9.990
10.00
9.760
10.00
174,454
+0.45(+4.71%)
Jul 23, 2021
9.290
9.580
8.910
9.550
210,682
+0.21(+2.25%)
Jul 22, 2021
9.890
9.960
9.200
9.340
17,169
-0.55(-5.56%)
Jul 21, 2021
9.800
10.15
9.690
9.890
11,020
+0.06(+0.61%)
Jul 20, 2021
9.670
10.27
9.450
9.830
46,525
+0.18(+1.87%)
Jul 19, 2021
10.71
10.71
9.400
9.650
37,552
-0.26(-2.62%)
Jul 16, 2021
10.09
10.09
9.880
9.910
11,069
-0.03(-0.30%)
Jul 15, 2021
10.18
10.18
9.410
9.940
34,443
-0.30(-2.93%)
Jul 14, 2021
10.56
10.56
10.07
10.24
26,979
-0.17(-1.63%)
Jul 13, 2021
10.99
10.99
10.00
10.41
60,086
-0.13(-1.23%)
Jul 12, 2021
11.05
11.08
10.30
10.54
13,376
-0.43(-3.92%)
Jul 09, 2021
10.89
11.04
10.69
10.97
12,411
+0.35(+3.30%)
Jul 08, 2021
10.28
10.83
10.15
10.62
15,198
+0.27(+2.61%)
Jul 07, 2021
10.47
10.69
10.15
10.35
42,460
-0.09(-0.86%)
Jul 06, 2021
10.49
10.98
10.38
10.44
51,911
-0.12(-1.14%)
Jul 02, 2021
11.42
11.42
10.55
10.56
159,651
-0.70(-6.22%)
Jul 01, 2021
11.20
11.51
11.11
11.26
68,497
+0.05(+0.45%)
Jun 30, 2021
10.95
11.34
10.82
11.21
37,677
+0.11(+0.99%)
Jun 29, 2021
11.25
11.36
10.96
11.10
31,391
+0.01(+0.09%)
Jun 28, 2021
10.93
11.36
10.84
11.09
84,925
+0.09(+0.82%)
Jun 25, 2021
10.54
11.37
10.54
11.00
435,754
+0.41(+3.87%)
Jun 24, 2021
10.62
11.01
10.40
10.59
67,994
+0.04(+0.38%)
Jun 23, 2021
10.50
10.85
10.45
10.55
53,046
+0.15(+1.44%)
Jun 22, 2021
10.00
10.64
10.00
10.40
144,834
+0.28(+2.77%)
Jun 21, 2021
11.52
11.54
9.130
10.12
309,681
-1.43(-12.38%)
Jun 18, 2021
11.42
11.65
11.05
11.55
147,294
-0.24(-2.04%)
Jun 17, 2021
12.12
12.26
11.28
11.79
85,509
-0.24(-2.00%)
Jun 16, 2021
11.50
12.03
11.43
12.03
87,201
+0.40(+3.44%)
Jun 15, 2021
12.29
12.30
11.50
11.63
33,724
-0.78(-6.29%)
Jun 14, 2021
11.77
12.91
11.72
12.41
75,666
+0.78(+6.71%)
Jun 11, 2021
12.08
12.52
11.59
11.63
50,422
-0.51(-4.20%)
Jun 10, 2021
12.71
12.97
12.08
12.14
36,292
-0.44(-3.50%)
Jun 09, 2021
12.92
13.02
12.41
12.58
23,204
-0.23(-1.80%)
Jun 08, 2021
13.05
13.05
12.49
12.81
37,208
+0.24(+1.91%)
Jun 07, 2021
12.11
12.70
12.04
12.57
56,170
+0.39(+3.20%)
Jun 04, 2021
12.00
12.88
12.00
12.18
34,351
+0.11(+0.91%)
Jun 03, 2021
13.38
13.87
12.01
12.07
79,157
-1.50(-11.05%)
Jun 02, 2021
14.00
14.00
13.45
13.57
20,601
-0.40(-2.86%)
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.