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
Compass Therapeutics Inc
(NQ:
CMPX
)
1.250
+0.030 (+2.46%)
Streaming Delayed Price
Updated: 1:09 PM EDT, Jun 12, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
2.790
2.910
2.770
2.900
664,574
+0.09(+3.20%)
May 30, 2023
3.020
3.060
2.695
2.810
259,173
-0.24(-7.87%)
May 26, 2023
3.130
3.210
3.030
3.050
256,632
-0.04(-1.29%)
May 25, 2023
3.260
3.300
3.035
3.090
215,224
-0.15(-4.63%)
May 24, 2023
3.440
3.440
3.210
3.240
178,907
-0.12(-3.57%)
May 23, 2023
3.450
3.620
3.350
3.360
496,302
-0.10(-2.89%)
May 22, 2023
3.210
3.475
3.190
3.460
947,173
+0.29(+9.15%)
May 19, 2023
3.090
3.230
3.070
3.170
294,744
+0.11(+3.59%)
May 18, 2023
3.230
3.245
2.990
3.060
272,609
-0.18(-5.56%)
May 17, 2023
3.300
3.310
3.215
3.240
132,190
-0.03(-0.92%)
May 16, 2023
3.270
3.355
3.225
3.270
148,554
-0.05(-1.51%)
May 15, 2023
3.310
3.350
3.280
3.320
174,809
+0.06(+2.00%)
May 12, 2023
3.300
3.305
3.130
3.255
270,114
-0.04(-1.36%)
May 11, 2023
3.400
3.440
3.253
3.300
200,650
-0.07(-2.08%)
May 10, 2023
3.380
3.410
3.300
3.370
179,117
-0.03(-0.88%)
May 09, 2023
3.460
3.562
3.240
3.400
320,282
-0.08(-2.30%)
May 08, 2023
3.340
3.490
3.320
3.480
295,265
+0.17(+5.14%)
May 05, 2023
3.010
3.330
2.995
3.310
366,336
+0.35(+11.82%)
May 04, 2023
3.010
3.050
2.870
2.960
187,687
-0.04(-1.33%)
May 03, 2023
2.970
3.080
2.830
3.000
332,189
+0.06(+2.04%)
May 02, 2023
3.150
3.175
2.925
2.940
211,403
-0.18(-5.77%)
May 01, 2023
3.000
3.150
2.970
3.120
198,332
+0.11(+3.65%)
Apr 28, 2023
2.810
3.080
2.785
3.010
240,701
+0.20(+7.12%)
Apr 27, 2023
2.720
2.810
2.620
2.810
266,987
+0.10(+3.69%)
Apr 26, 2023
2.610
2.740
2.585
2.710
354,363
+0.07(+2.65%)
Apr 25, 2023
2.830
2.880
2.630
2.640
314,649
-0.27(-9.28%)
Apr 24, 2023
2.880
2.930
2.810
2.910
226,159
+0.00(+0.00%)
Apr 21, 2023
2.810
2.970
2.720
2.910
234,919
+0.13(+4.68%)
Apr 20, 2023
3.000
3.047
2.730
2.780
352,286
-0.26(-8.55%)
Apr 19, 2023
3.190
3.224
3.020
3.040
208,222
-0.16(-5.00%)
Apr 18, 2023
3.220
3.270
3.150
3.200
198,531
-0.01(-0.31%)
Apr 17, 2023
3.150
3.270
3.090
3.210
386,244
+0.11(+3.55%)
Apr 14, 2023
3.130
3.170
3.010
3.100
271,463
-0.04(-1.27%)
Apr 13, 2023
3.190
3.280
3.085
3.140
390,394
-0.04(-1.26%)
Apr 12, 2023
3.470
3.480
3.150
3.180
377,239
-0.27(-7.83%)
Apr 11, 2023
3.420
3.505
3.330
3.450
361,593
+0.02(+0.58%)
Apr 10, 2023
3.350
3.535
3.320
3.430
1,592,415
+0.07(+2.08%)
Apr 06, 2023
3.260
3.460
3.250
3.360
1,435,210
+0.10(+3.07%)
Apr 05, 2023
3.090
3.265
3.075
3.260
345,057
+0.15(+4.82%)
Apr 04, 2023
3.220
3.220
3.075
3.110
452,591
-0.09(-2.81%)
Apr 03, 2023
3.330
3.400
3.170
3.200
785,061
-0.07(-2.14%)
Mar 31, 2023
3.240
3.290
3.200
3.270
199,708
+0.08(+2.51%)
Mar 30, 2023
3.230
3.300
3.130
3.190
135,231
-0.01(-0.31%)
Mar 29, 2023
3.180
3.235
3.150
3.200
219,687
+0.05(+1.59%)
Mar 28, 2023
3.140
3.290
3.130
3.150
196,802
+0.01(+0.32%)
Mar 27, 2023
3.170
3.210
3.095
3.140
325,385
-0.04(-1.26%)
Mar 24, 2023
3.120
3.285
2.990
3.180
263,697
+0.02(+0.63%)
Mar 23, 2023
3.170
3.230
3.100
3.160
167,848
+0.02(+0.64%)
Mar 22, 2023
3.250
3.250
3.115
3.140
226,938
-0.10(-3.09%)
Mar 21, 2023
3.230
3.290
3.110
3.240
331,271
+0.03(+0.93%)
Mar 20, 2023
3.400
3.420
3.110
3.210
327,639
-0.19(-5.59%)
Mar 17, 2023
3.400
3.410
3.270
3.400
587,230
-0.02(-0.58%)
Mar 16, 2023
3.520
3.520
3.270
3.420
329,447
-0.14(-3.93%)
Mar 15, 2023
3.570
3.660
3.405
3.560
274,073
-0.04(-1.11%)
Mar 14, 2023
3.650
3.680
3.520
3.600
321,521
+0.10(+2.86%)
Mar 13, 2023
3.260
3.550
3.230
3.500
166,084
+0.18(+5.42%)
Mar 10, 2023
3.590
3.590
3.160
3.320
614,795
-0.25(-7.00%)
Mar 09, 2023
3.680
3.690
3.530
3.570
271,548
-0.10(-2.72%)
Mar 08, 2023
3.680
3.790
3.520
3.670
258,414
+0.00(+0.00%)
Mar 07, 2023
3.630
3.810
3.590
3.670
209,888
+0.03(+0.82%)
Mar 06, 2023
3.700
3.815
3.580
3.640
218,205
-0.12(-3.19%)
Mar 03, 2023
3.650
3.800
3.650
3.760
139,509
+0.12(+3.30%)
Mar 02, 2023
3.700
3.740
3.590
3.640
146,776
-0.09(-2.41%)
Mar 01, 2023
3.800
3.888
3.730
3.730
181,709
-0.06(-1.58%)
Feb 28, 2023
3.920
3.960
3.770
3.790
1,303,327
-0.14(-3.56%)
Feb 27, 2023
3.970
3.980
3.810
3.930
228,139
+0.12(+3.15%)
Feb 24, 2023
3.860
4.000
3.760
3.810
242,321
-0.13(-3.30%)
Feb 23, 2023
3.890
3.965
3.850
3.940
456,625
+0.06(+1.55%)
Feb 22, 2023
3.810
3.950
3.720
3.880
318,399
+0.08(+2.11%)
Feb 21, 2023
3.960
3.969
3.790
3.800
239,909
-0.15(-3.80%)
Feb 17, 2023
3.930
4.010
3.800
3.950
375,681
+0.11(+2.86%)
Feb 16, 2023
3.950
4.030
3.810
3.840
232,365
-0.14(-3.52%)
Feb 15, 2023
3.710
4.020
3.710
3.980
497,983
+0.23(+6.13%)
Feb 14, 2023
3.780
3.875
3.630
3.750
602,455
-0.05(-1.32%)
Feb 13, 2023
3.830
3.870
3.720
3.800
403,873
-0.02(-0.52%)
Feb 10, 2023
3.880
3.880
3.740
3.820
360,697
-0.01(-0.26%)
Feb 09, 2023
3.930
3.980
3.770
3.830
471,886
-0.10(-2.54%)
Feb 08, 2023
3.960
3.980
3.885
3.930
356,871
-0.02(-0.51%)
Feb 07, 2023
3.890
3.980
3.890
3.950
448,974
+0.01(+0.25%)
Feb 06, 2023
3.970
4.010
3.810
3.940
353,494
-0.01(-0.25%)
Feb 03, 2023
4.060
4.100
3.890
3.950
1,307,890
-0.02(-0.50%)
Feb 02, 2023
4.180
4.235
3.890
3.970
650,381
-0.02(-0.50%)
Feb 01, 2023
3.980
4.010
3.880
3.990
390,014
-0.01(-0.25%)
Jan 31, 2023
4.050
4.130
3.880
4.000
523,430
+0.15(+3.90%)
Jan 30, 2023
3.770
3.950
3.680
3.850
340,628
-0.09(-2.28%)
Jan 27, 2023
4.060
4.170
3.920
3.940
367,036
-0.01(-0.25%)
Jan 26, 2023
4.210
4.350
3.890
3.950
268,922
-0.26(-6.18%)
Jan 25, 2023
4.140
4.500
4.040
4.210
289,678
+0.00(+0.00%)
Jan 24, 2023
3.970
4.605
3.970
4.210
728,735
+0.40(+10.50%)
Jan 23, 2023
3.760
3.980
3.550
3.810
1,376,663
+0.11(+2.97%)
Jan 20, 2023
3.880
3.880
3.200
3.700
1,213,208
-0.05(-1.33%)
Jan 19, 2023
4.170
4.310
3.720
3.750
269,833
-0.46(-10.93%)
Jan 18, 2023
5.030
5.030
4.200
4.210
334,402
-0.79(-15.80%)
Jan 17, 2023
5.270
5.270
4.990
5.000
236,129
-0.19(-3.66%)
Jan 13, 2023
5.000
5.280
4.800
5.190
139,487
+0.18(+3.59%)
Jan 12, 2023
5.320
5.410
5.010
5.010
131,074
-0.25(-4.75%)
Jan 11, 2023
5.500
5.550
5.240
5.260
229,680
-0.22(-4.01%)
Jan 10, 2023
5.200
5.500
5.030
5.480
177,799
+0.33(+6.41%)
Jan 09, 2023
5.200
5.250
5.088
5.150
168,806
-0.01(-0.19%)
Jan 06, 2023
5.170
5.430
5.040
5.160
179,228
+0.05(+0.98%)
Jan 05, 2023
5.080
5.240
5.020
5.110
103,791
+0.04(+0.79%)
Jan 04, 2023
5.330
5.370
4.970
5.070
120,560
-0.08(-1.55%)
Jan 03, 2023
5.090
5.360
5.090
5.150
231,253
+0.12(+2.39%)
Dec 30, 2022
4.950
5.150
4.900
5.030
130,693
+0.03(+0.60%)
Dec 29, 2022
4.910
5.200
4.850
5.000
193,079
+0.12(+2.46%)
Dec 28, 2022
5.250
5.350
4.820
4.880
256,593
-0.44(-8.27%)
Dec 27, 2022
5.400
5.610
5.145
5.320
380,015
-0.09(-1.66%)
Dec 23, 2022
5.300
5.650
5.180
5.410
468,238
+0.15(+2.85%)
Dec 22, 2022
5.150
5.550
5.090
5.260
172,761
+0.12(+2.33%)
Dec 21, 2022
4.770
5.400
4.400
5.140
497,238
+0.35(+7.31%)
Dec 20, 2022
4.650
4.870
4.340
4.790
672,751
+0.09(+1.91%)
Dec 19, 2022
4.570
4.700
4.415
4.700
490,273
+0.09(+1.95%)
Dec 16, 2022
4.660
4.660
4.350
4.610
1,365,713
+0.12(+2.67%)
Dec 15, 2022
4.410
4.510
4.000
4.490
285,462
+0.01(+0.22%)
Dec 14, 2022
4.450
4.530
4.260
4.480
205,377
+0.04(+0.90%)
Dec 13, 2022
4.500
4.640
4.370
4.440
86,791
+0.08(+1.83%)
Dec 12, 2022
4.460
4.500
4.300
4.360
112,588
+0.05(+1.16%)
Dec 09, 2022
4.670
4.800
4.260
4.310
81,016
-0.40(-8.49%)
Dec 08, 2022
4.550
5.000
4.500
4.710
138,684
+0.21(+4.67%)
Dec 07, 2022
4.650
4.700
4.390
4.500
138,397
-0.15(-3.23%)
Dec 06, 2022
4.490
4.940
4.210
4.650
157,559
+0.12(+2.65%)
Dec 05, 2022
4.760
5.000
4.270
4.530
202,047
-0.41(-8.30%)
Dec 02, 2022
4.620
5.065
4.572
4.940
299,501
+0.34(+7.39%)
Dec 01, 2022
4.110
4.700
4.048
4.600
84,170
+0.49(+11.92%)
Nov 30, 2022
4.250
4.250
3.870
4.110
122,688
-0.14(-3.29%)
Nov 29, 2022
4.060
4.357
4.040
4.250
74,590
+0.19(+4.68%)
Nov 28, 2022
4.300
4.450
3.950
4.060
95,148
-0.31(-7.09%)
Nov 25, 2022
4.380
4.450
4.319
4.370
28,004
-0.08(-1.80%)
Nov 23, 2022
4.300
4.500
4.000
4.450
51,196
+0.16(+3.73%)
Nov 22, 2022
4.300
4.300
4.090
4.290
72,751
+0.01(+0.23%)
Nov 21, 2022
4.430
4.460
4.260
4.280
82,316
-0.14(-3.17%)
Nov 18, 2022
4.480
4.565
4.260
4.420
51,879
-0.06(-1.34%)
Nov 17, 2022
4.480
4.750
4.375
4.480
237,453
-0.02(-0.44%)
Nov 16, 2022
4.750
4.800
4.400
4.500
157,839
-0.25(-5.26%)
Nov 15, 2022
4.750
4.850
4.490
4.750
116,775
+0.06(+1.28%)
Nov 14, 2022
4.500
4.800
4.390
4.690
284,430
+0.24(+5.39%)
Nov 11, 2022
4.240
4.470
4.076
4.450
133,418
+0.37(+9.07%)
Nov 10, 2022
4.370
4.370
4.000
4.080
79,002
-0.11(-2.63%)
Nov 09, 2022
4.210
4.300
4.140
4.190
76,505
-0.06(-1.41%)
Nov 08, 2022
3.880
4.350
3.720
4.250
270,550
+0.39(+10.10%)
Nov 07, 2022
4.000
4.000
3.810
3.860
17,866
-0.14(-3.50%)
Nov 04, 2022
4.000
4.000
3.820
4.000
135,239
+0.01(+0.25%)
Nov 03, 2022
3.670
4.000
3.670
3.990
132,761
+0.21(+5.56%)
Nov 02, 2022
3.500
4.000
3.450
3.780
176,038
+0.36(+10.53%)
Nov 01, 2022
3.240
3.500
3.150
3.420
70,786
+0.26(+8.23%)
Oct 31, 2022
3.150
3.355
3.119
3.160
37,673
-0.02(-0.63%)
Oct 28, 2022
3.055
3.210
3.055
3.180
36,263
+0.09(+2.91%)
Oct 27, 2022
3.265
3.265
3.010
3.090
48,790
-0.08(-2.52%)
Oct 26, 2022
2.940
3.270
2.940
3.170
48,056
+0.17(+5.67%)
Oct 25, 2022
3.020
3.090
2.960
3.000
36,905
+0.00(+0.00%)
Oct 24, 2022
2.910
3.022
2.650
3.000
103,940
-0.01(-0.33%)
Oct 21, 2022
3.020
3.030
2.920
3.010
30,115
+0.00(+0.00%)
Oct 20, 2022
2.990
3.030
2.945
3.010
31,353
+0.04(+1.35%)
Oct 19, 2022
3.030
3.050
2.841
2.970
49,284
-0.03(-1.00%)
Oct 18, 2022
3.150
3.240
2.940
3.000
116,615
-0.13(-4.15%)
Oct 17, 2022
3.220
3.220
2.880
3.130
101,655
+0.01(+0.32%)
Oct 14, 2022
3.040
3.120
3.000
3.120
29,705
+0.08(+2.63%)
Oct 13, 2022
2.960
3.090
2.770
3.040
53,680
+0.01(+0.33%)
Oct 12, 2022
3.170
3.210
2.970
3.030
48,106
-0.06(-1.94%)
Oct 11, 2022
2.860
3.250
2.790
3.090
155,858
+0.25(+8.80%)
Oct 10, 2022
2.780
3.030
2.700
2.840
474,039
+0.01(+0.35%)
Oct 07, 2022
2.680
2.850
2.576
2.830
40,300
+0.13(+4.81%)
Oct 06, 2022
2.820
2.980
2.550
2.700
59,069
-0.10(-3.57%)
Oct 05, 2022
2.730
2.840
2.680
2.800
52,808
+0.07(+2.56%)
Oct 04, 2022
2.530
2.800
2.470
2.730
73,318
+0.18(+7.06%)
Oct 03, 2022
2.360
2.670
2.288
2.550
153,811
+0.27(+11.84%)
Sep 30, 2022
2.200
2.390
2.200
2.280
61,927
+0.06(+2.70%)
Sep 29, 2022
2.400
2.410
2.070
2.220
191,536
-0.07(-3.06%)
Sep 28, 2022
2.090
2.340
2.040
2.290
491,424
+0.19(+9.05%)
Sep 27, 2022
1.900
2.140
1.900
2.100
143,977
+0.20(+10.53%)
Sep 26, 2022
2.180
2.350
1.810
1.900
642,605
-0.34(-15.18%)
Sep 23, 2022
2.280
2.305
2.180
2.240
87,460
-0.06(-2.61%)
Sep 22, 2022
2.540
2.596
2.280
2.300
99,889
-0.29(-11.20%)
Sep 21, 2022
2.890
2.950
2.370
2.590
149,593
-0.31(-10.69%)
Sep 20, 2022
2.950
3.027
2.850
2.900
368,903
-0.09(-3.01%)
Sep 19, 2022
3.000
3.175
2.930
2.990
77,559
-0.06(-1.97%)
Sep 16, 2022
3.060
3.200
2.970
3.050
2,327,409
-0.07(-2.24%)
Sep 15, 2022
3.350
3.530
2.935
3.120
425,794
-0.25(-7.42%)
Sep 14, 2022
3.160
3.670
3.158
3.370
370,966
+0.21(+6.65%)
Sep 13, 2022
2.980
3.250
2.920
3.160
504,368
+0.18(+6.04%)
Sep 12, 2022
2.960
3.050
2.960
2.980
212,081
-0.01(-0.33%)
Sep 09, 2022
3.050
3.060
2.930
2.990
405,830
-0.01(-0.33%)
Sep 08, 2022
2.980
3.240
2.930
3.000
237,704
-0.05(-1.64%)
Sep 07, 2022
3.160
3.490
2.990
3.050
484,454
-0.06(-1.93%)
Sep 06, 2022
3.040
3.140
3.002
3.110
396,009
+0.21(+7.24%)
Sep 02, 2022
2.870
2.960
2.810
2.900
62,364
+0.00(+0.00%)
Sep 01, 2022
2.800
3.000
2.700
2.900
122,310
+0.15(+5.45%)
Aug 31, 2022
2.980
3.040
2.689
2.750
94,419
-0.24(-8.03%)
Aug 30, 2022
3.000
3.030
2.950
2.990
22,485
+0.05(+1.70%)
Aug 29, 2022
2.990
3.050
2.940
2.940
21,057
-0.06(-2.00%)
Aug 26, 2022
3.010
3.050
2.960
3.000
23,047
-0.01(-0.33%)
Aug 25, 2022
3.050
3.050
2.950
3.010
67,474
-0.04(-1.31%)
Aug 24, 2022
3.040
3.060
3.010
3.050
46,779
+0.01(+0.33%)
Aug 23, 2022
3.000
3.065
3.000
3.040
106,060
-0.01(-0.33%)
Aug 22, 2022
3.050
3.083
2.990
3.050
73,519
+0.06(+2.01%)
Aug 19, 2022
2.990
3.000
2.921
2.990
33,795
+0.00(+0.00%)
Aug 18, 2022
2.940
3.010
2.930
2.990
26,389
-0.01(-0.33%)
Aug 17, 2022
2.930
3.070
2.930
3.000
46,868
-0.02(-0.66%)
Aug 16, 2022
3.000
3.100
2.910
3.020
47,810
+0.12(+4.14%)
Aug 15, 2022
3.000
3.100
2.900
2.900
105,825
-0.10(-3.33%)
Aug 12, 2022
2.740
3.000
2.660
3.000
124,115
+0.25(+9.09%)
Aug 11, 2022
2.650
2.750
2.630
2.750
100,422
+0.07(+2.61%)
Aug 10, 2022
2.750
2.750
2.520
2.680
79,148
+0.01(+0.37%)
Aug 09, 2022
2.560
2.750
2.526
2.670
62,505
+0.07(+2.69%)
Aug 08, 2022
2.710
2.710
2.520
2.600
31,556
-0.06(-2.26%)
Aug 05, 2022
2.640
2.779
2.605
2.660
31,040
+0.10(+3.91%)
Aug 04, 2022
2.690
2.720
2.560
2.560
46,635
-0.03(-1.16%)
Aug 03, 2022
2.650
2.760
2.540
2.590
30,391
-0.04(-1.52%)
Aug 02, 2022
2.640
2.725
2.580
2.630
44,712
-0.01(-0.38%)
Aug 01, 2022
2.450
2.685
2.450
2.640
57,969
+0.04(+1.54%)
Jul 29, 2022
2.540
2.600
2.535
2.600
8,381
+0.06(+2.36%)
Jul 28, 2022
2.535
2.563
2.450
2.540
40,927
-0.05(-1.93%)
Jul 27, 2022
2.520
2.665
2.500
2.590
17,330
+0.11(+4.44%)
Jul 26, 2022
2.590
2.655
2.450
2.480
38,586
-0.07(-2.75%)
Jul 25, 2022
2.660
2.715
2.500
2.550
39,263
-0.20(-7.27%)
Jul 22, 2022
2.780
2.780
2.680
2.750
7,313
+0.00(+0.00%)
Jul 21, 2022
2.780
2.780
2.640
2.750
922,933
+0.00(+0.00%)
Jul 20, 2022
2.662
2.760
2.662
2.750
40,800
+0.04(+1.48%)
Jul 19, 2022
2.680
2.710
2.650
2.710
32,075
-0.01(-0.37%)
Jul 18, 2022
2.730
2.790
2.690
2.720
45,435
-0.08(-2.86%)
Jul 15, 2022
2.750
2.870
2.690
2.800
22,588
+0.05(+1.82%)
Jul 14, 2022
2.740
2.750
2.692
2.750
157,382
+0.01(+0.36%)
Jul 13, 2022
2.690
2.950
2.690
2.740
205,465
-0.08(-2.84%)
Jul 12, 2022
2.680
2.950
2.680
2.820
9,382
+0.10(+3.68%)
Jul 11, 2022
2.850
2.930
2.681
2.720
45,614
-0.12(-4.39%)
Jul 08, 2022
2.856
2.940
2.730
2.845
60,823
-0.01(-0.52%)
Jul 07, 2022
2.920
3.000
2.730
2.860
78,563
-0.02(-0.69%)
Jul 06, 2022
2.700
2.900
2.600
2.880
111,244
+0.15(+5.49%)
Jul 05, 2022
2.700
2.890
2.560
2.730
2,575,731
+0.08(+3.02%)
Jul 01, 2022
2.610
2.725
2.510
2.650
12,124
+0.00(+0.00%)
Jun 30, 2022
2.560
2.719
2.560
2.650
6,388
-0.02(-0.75%)
Jun 29, 2022
2.640
2.750
2.550
2.670
11,850
-0.04(-1.48%)
Jun 28, 2022
2.900
2.930
2.600
2.710
58,652
-0.03(-1.09%)
Jun 27, 2022
2.750
2.850
2.700
2.740
105,639
-0.06(-2.14%)
Jun 24, 2022
2.830
2.840
2.710
2.800
347,627
+0.10(+3.70%)
Jun 23, 2022
2.670
2.859
2.600
2.700
55,645
-0.08(-2.88%)
Jun 22, 2022
2.990
3.005
2.660
2.780
131,150
-0.14(-4.79%)
Jun 21, 2022
2.550
3.000
2.550
2.920
114,949
+0.43(+17.27%)
Jun 17, 2022
2.560
2.570
2.350
2.490
51,434
+0.02(+0.81%)
Jun 16, 2022
2.320
2.470
2.290
2.470
46,194
+0.14(+6.01%)
Jun 15, 2022
2.139
2.330
2.139
2.330
38,017
+0.20(+9.39%)
Jun 14, 2022
1.920
2.170
1.910
2.130
49,063
+0.12(+5.97%)
Jun 13, 2022
2.430
2.446
1.980
2.010
121,048
-0.42(-17.28%)
Jun 10, 2022
2.410
2.520
2.410
2.430
40,844
-0.09(-3.57%)
Jun 09, 2022
2.780
2.780
2.459
2.520
57,558
-0.25(-9.03%)
Jun 08, 2022
2.710
2.790
2.570
2.770
59,198
+0.13(+4.92%)
Jun 07, 2022
2.800
2.850
2.550
2.640
189,795
-0.13(-4.69%)
Jun 06, 2022
3.080
3.100
2.500
2.770
219,445
-0.33(-10.65%)
Jun 03, 2022
3.130
3.200
3.050
3.100
166,823
+0.01(+0.32%)
Jun 02, 2022
3.000
3.090
2.910
3.090
60,837
+0.17(+5.82%)
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.