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
Eledon Pharmaceuticals Inc
(NQ:
ELDN
)
2.990
-0.100 (-3.24%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 22, 2024
3.100
3.100
2.745
2.990
226,551
-0.10(-3.24%)
May 21, 2024
3.120
3.150
3.011
3.090
136,351
-0.03(-0.96%)
May 20, 2024
3.220
3.349
3.000
3.120
361,424
+0.10(+3.31%)
May 17, 2024
2.830
3.288
2.830
3.020
611,409
+0.22(+7.86%)
May 16, 2024
2.500
2.940
2.500
2.800
572,039
+0.29(+11.78%)
May 15, 2024
2.340
2.540
2.340
2.505
143,899
+0.17(+7.05%)
May 14, 2024
2.190
2.380
2.150
2.340
135,948
+0.15(+6.85%)
May 13, 2024
2.080
2.290
2.000
2.190
237,726
-0.12(-5.19%)
May 10, 2024
2.430
2.439
2.180
2.310
197,005
-0.09(-3.75%)
May 09, 2024
2.430
2.490
2.270
2.400
171,171
-0.04(-1.64%)
May 08, 2024
2.230
2.481
2.230
2.440
405,501
+0.18(+7.96%)
May 07, 2024
2.150
2.290
2.110
2.260
2,530,260
-0.18(-7.38%)
May 06, 2024
2.500
2.501
2.390
2.440
92,932
+0.03(+1.24%)
May 03, 2024
2.380
2.530
2.282
2.410
178,489
+0.11(+4.78%)
May 02, 2024
2.380
2.390
2.240
2.300
118,903
+0.01(+0.44%)
May 01, 2024
2.430
2.430
2.126
2.290
146,819
-0.10(-4.18%)
Apr 30, 2024
2.380
2.400
2.290
2.390
92,498
+0.02(+0.84%)
Apr 29, 2024
2.070
2.430
2.050
2.370
319,719
+0.31(+15.05%)
Apr 26, 2024
2.050
2.080
2.000
2.060
81,544
+0.04(+1.98%)
Apr 25, 2024
1.970
2.100
1.910
2.020
67,377
+0.05(+2.54%)
Apr 24, 2024
2.180
2.200
1.960
1.970
100,805
-0.19(-8.80%)
Apr 23, 2024
2.010
2.200
1.990
2.160
190,022
+0.14(+6.93%)
Apr 22, 2024
2.000
2.200
1.920
2.020
313,123
+0.16(+8.60%)
Apr 19, 2024
2.110
2.183
1.770
1.860
420,856
-0.13(-6.53%)
Apr 18, 2024
1.550
2.000
1.550
1.990
351,328
+0.42(+26.75%)
Apr 17, 2024
1.580
1.680
1.550
1.570
12,526
-0.03(-1.88%)
Apr 16, 2024
1.640
1.670
1.560
1.600
16,779
-0.04(-2.44%)
Apr 15, 2024
1.640
1.690
1.520
1.640
69,609
-0.05(-2.96%)
Apr 12, 2024
1.650
1.730
1.560
1.690
32,234
+0.03(+1.81%)
Apr 11, 2024
1.700
1.761
1.620
1.660
43,679
-0.02(-1.19%)
Apr 10, 2024
1.660
1.770
1.650
1.680
45,293
+0.02(+1.20%)
Apr 09, 2024
1.740
1.770
1.540
1.660
49,184
-0.07(-4.05%)
Apr 08, 2024
1.720
1.750
1.680
1.730
21,671
+0.01(+0.58%)
Apr 05, 2024
1.760
1.778
1.659
1.720
198,094
-0.04(-2.27%)
Apr 04, 2024
1.730
1.800
1.720
1.760
98,955
+0.07(+4.14%)
Apr 03, 2024
1.920
1.919
1.670
1.690
173,121
-0.24(-12.44%)
Apr 02, 2024
2.000
2.000
1.850
1.930
65,208
-0.06(-3.02%)
Apr 01, 2024
2.100
2.100
1.900
1.990
107,541
-0.07(-3.40%)
Mar 28, 2024
2.170
2.170
2.040
2.060
45,345
-0.07(-3.29%)
Mar 27, 2024
2.120
2.180
2.000
2.130
102,459
+0.01(+0.47%)
Mar 26, 2024
2.040
2.140
1.986
2.120
97,687
+0.05(+2.42%)
Mar 25, 2024
2.230
2.230
1.980
2.070
131,154
+0.06(+2.99%)
Mar 22, 2024
2.070
2.210
1.950
2.010
613,579
+0.13(+6.91%)
Mar 21, 2024
1.660
1.920
1.660
1.880
526,883
+0.19(+11.24%)
Mar 20, 2024
1.620
1.690
1.610
1.690
14,937
+0.07(+4.32%)
Mar 19, 2024
1.620
1.730
1.610
1.620
20,928
+0.00(+0.00%)
Mar 18, 2024
1.590
1.670
1.530
1.620
38,542
+0.08(+5.19%)
Mar 15, 2024
1.595
1.640
1.520
1.540
55,751
-0.06(-3.75%)
Mar 14, 2024
1.700
1.700
1.570
1.600
30,937
-0.07(-4.19%)
Mar 13, 2024
1.620
1.790
1.620
1.670
29,368
+0.04(+2.45%)
Mar 12, 2024
1.760
1.790
1.620
1.630
80,066
-0.10(-5.78%)
Mar 11, 2024
1.700
1.764
1.600
1.730
51,473
+0.06(+3.59%)
Mar 08, 2024
1.710
1.720
1.670
1.670
31,238
-0.05(-2.91%)
Mar 07, 2024
1.710
1.740
1.670
1.720
30,340
+0.01(+0.58%)
Mar 06, 2024
1.680
1.710
1.650
1.710
11,310
+0.07(+4.27%)
Mar 05, 2024
1.650
1.731
1.611
1.640
32,717
-0.02(-1.20%)
Mar 04, 2024
1.700
1.778
1.630
1.660
69,084
+0.05(+3.11%)
Mar 01, 2024
1.840
1.850
1.550
1.610
176,960
-0.19(-10.56%)
Feb 29, 2024
1.880
1.880
1.800
1.800
102,880
-0.04(-2.17%)
Feb 28, 2024
1.870
1.880
1.820
1.840
72,630
+0.01(+0.55%)
Feb 27, 2024
1.900
1.900
1.800
1.830
38,997
+0.00(+0.00%)
Feb 26, 2024
1.910
1.911
1.800
1.830
42,224
-0.05(-2.66%)
Feb 23, 2024
1.880
1.880
1.800
1.880
25,668
+0.06(+3.30%)
Feb 22, 2024
1.820
1.890
1.820
1.820
24,357
-0.03(-1.62%)
Feb 21, 2024
1.860
1.890
1.840
1.850
41,105
+0.03(+1.65%)
Feb 20, 2024
1.910
1.910
1.760
1.820
40,457
-0.01(-0.55%)
Feb 16, 2024
1.900
1.970
1.800
1.830
46,250
+0.00(+0.00%)
Feb 15, 2024
1.710
1.850
1.710
1.830
47,879
+0.06(+3.39%)
Feb 14, 2024
1.820
1.820
1.720
1.770
19,764
+0.04(+2.31%)
Feb 13, 2024
1.850
1.850
1.660
1.730
31,871
-0.02(-1.14%)
Feb 12, 2024
1.820
1.840
1.745
1.750
30,313
-0.04(-2.23%)
Feb 09, 2024
1.690
1.830
1.690
1.790
21,924
+0.10(+5.92%)
Feb 08, 2024
1.800
1.800
1.650
1.690
38,335
-0.07(-3.98%)
Feb 07, 2024
1.750
1.760
1.740
1.760
19,509
-0.05(-2.76%)
Feb 06, 2024
1.790
1.840
1.750
1.810
21,999
+0.06(+3.43%)
Feb 05, 2024
1.770
1.770
1.690
1.750
13,463
+0.02(+1.16%)
Feb 02, 2024
1.810
1.870
1.680
1.730
32,954
-0.04(-2.26%)
Feb 01, 2024
1.760
1.828
1.701
1.770
17,040
-0.01(-0.56%)
Jan 31, 2024
1.770
1.837
1.740
1.780
11,860
-0.03(-1.66%)
Jan 30, 2024
1.820
2.030
1.795
1.810
92,893
-0.05(-2.69%)
Jan 29, 2024
1.750
1.940
1.750
1.860
31,406
+0.04(+2.20%)
Jan 26, 2024
1.780
1.950
1.760
1.820
37,213
+0.01(+0.55%)
Jan 25, 2024
1.850
1.950
1.680
1.810
74,343
+0.01(+0.56%)
Jan 24, 2024
1.740
1.800
1.680
1.800
288,288
+0.10(+5.88%)
Jan 23, 2024
1.820
1.820
1.600
1.700
20,852
-0.04(-2.30%)
Jan 22, 2024
1.730
1.800
1.720
1.740
15,880
+0.07(+4.19%)
Jan 19, 2024
1.650
1.720
1.591
1.670
20,800
+0.04(+2.45%)
Jan 18, 2024
1.720
1.720
1.610
1.630
16,945
-0.06(-3.55%)
Jan 17, 2024
1.720
1.720
1.550
1.690
230,491
+0.03(+1.81%)
Jan 16, 2024
1.800
1.800
1.600
1.660
49,487
-0.07(-4.05%)
Jan 12, 2024
1.760
1.800
1.710
1.730
8,769
-0.04(-2.25%)
Jan 11, 2024
1.880
1.880
1.600
1.770
53,544
-0.07(-3.80%)
Jan 10, 2024
1.920
1.950
1.740
1.840
87,456
-0.06(-3.16%)
Jan 09, 2024
1.940
1.993
1.890
1.900
40,512
-0.04(-1.81%)
Jan 08, 2024
1.920
2.070
1.850
1.935
310,830
+0.10(+5.74%)
Jan 05, 2024
1.910
1.910
1.760
1.830
27,695
-0.01(-0.54%)
Jan 04, 2024
1.990
1.990
1.800
1.840
66,355
-0.06(-3.16%)
Jan 03, 2024
1.870
1.920
1.795
1.900
130,773
+0.02(+1.06%)
Jan 02, 2024
1.840
2.000
1.810
1.880
103,929
+0.08(+4.44%)
Dec 29, 2023
1.900
1.900
1.760
1.800
49,670
-0.06(-3.23%)
Dec 28, 2023
1.870
2.001
1.800
1.860
104,435
+0.08(+4.49%)
Dec 27, 2023
1.760
1.830
1.710
1.780
81,537
+0.02(+0.85%)
Dec 26, 2023
1.550
2.000
1.530
1.765
372,857
+0.23(+15.36%)
Dec 22, 2023
1.460
1.540
1.430
1.530
39,253
+0.05(+3.38%)
Dec 21, 2023
1.460
1.500
1.440
1.480
54,878
+0.01(+0.68%)
Dec 20, 2023
1.540
1.544
1.440
1.470
93,677
-0.04(-2.65%)
Dec 19, 2023
1.560
1.570
1.480
1.510
44,452
-0.04(-2.58%)
Dec 18, 2023
1.570
1.600
1.480
1.550
82,713
+0.03(+1.97%)
Dec 15, 2023
1.450
1.540
1.410
1.520
123,757
+0.11(+7.80%)
Dec 14, 2023
1.430
1.450
1.350
1.410
105,825
+0.01(+0.71%)
Dec 13, 2023
1.440
1.450
1.340
1.400
100,551
+0.05(+3.70%)
Dec 12, 2023
1.370
1.450
1.270
1.350
101,587
+0.04(+3.05%)
Dec 11, 2023
1.330
1.350
1.240
1.310
72,987
+0.04(+3.15%)
Dec 08, 2023
1.240
1.330
1.240
1.270
33,345
+0.01(+0.79%)
Dec 07, 2023
1.301
1.360
1.240
1.260
90,334
-0.02(-1.56%)
Dec 06, 2023
1.316
1.352
1.230
1.280
51,170
-0.01(-0.78%)
Dec 05, 2023
1.370
1.380
1.270
1.290
81,079
-0.04(-3.01%)
Dec 04, 2023
1.140
1.420
1.120
1.330
218,490
+0.19(+16.67%)
Dec 01, 2023
1.120
1.160
1.120
1.140
38,488
-0.01(-0.87%)
Nov 30, 2023
1.120
1.180
1.110
1.150
45,301
+0.03(+2.68%)
Nov 29, 2023
1.180
1.190
1.110
1.120
50,809
-0.08(-6.67%)
Nov 28, 2023
1.200
1.230
1.180
1.200
28,140
+0.00(+0.00%)
Nov 27, 2023
1.190
1.230
1.180
1.200
62,057
+0.02(+1.69%)
Nov 24, 2023
1.140
1.180
1.110
1.180
43,669
+0.02(+1.72%)
Nov 22, 2023
1.200
1.200
1.140
1.160
31,401
-0.04(-3.33%)
Nov 21, 2023
1.270
1.270
1.180
1.200
5,490
-0.02(-1.64%)
Nov 20, 2023
1.260
1.290
1.200
1.220
45,270
-0.05(-3.94%)
Nov 17, 2023
1.290
1.290
1.150
1.270
104,631
+0.02(+1.60%)
Nov 16, 2023
1.220
1.300
1.220
1.250
40,997
+0.00(+0.00%)
Nov 15, 2023
1.290
1.360
1.220
1.250
81,806
+0.00(+0.00%)
Nov 14, 2023
1.170
1.300
1.170
1.250
99,511
+0.05(+4.17%)
Nov 13, 2023
1.160
1.200
1.150
1.200
57,442
+0.04(+3.45%)
Nov 10, 2023
1.170
1.210
1.150
1.160
31,179
+0.01(+0.87%)
Nov 09, 2023
1.160
1.190
1.070
1.150
71,807
-0.06(-4.96%)
Nov 08, 2023
1.180
1.220
1.100
1.210
147,988
+0.01(+0.83%)
Nov 07, 2023
1.260
1.260
1.200
1.200
28,915
-0.02(-1.64%)
Nov 06, 2023
1.260
1.300
1.200
1.220
24,416
-0.01(-0.81%)
Nov 03, 2023
1.330
1.351
1.190
1.230
158,194
+0.02(+1.65%)
Nov 02, 2023
1.370
1.370
1.100
1.210
478,329
-0.14(-10.37%)
Nov 01, 2023
1.530
1.580
1.310
1.350
186,678
-0.21(-13.46%)
Oct 31, 2023
1.580
1.600
1.490
1.560
114,400
-0.02(-1.27%)
Oct 30, 2023
1.670
1.710
1.540
1.580
198,519
-0.01(-0.88%)
Oct 27, 2023
1.470
1.670
1.450
1.594
174,573
+0.10(+6.99%)
Oct 26, 2023
1.450
1.500
1.390
1.490
43,128
+0.06(+4.20%)
Oct 25, 2023
1.390
1.520
1.365
1.430
63,372
+0.09(+6.72%)
Oct 24, 2023
1.420
1.420
1.310
1.340
42,411
+0.01(+0.75%)
Oct 23, 2023
1.250
1.340
1.250
1.330
25,001
+0.03(+2.31%)
Oct 20, 2023
1.330
1.350
1.290
1.300
24,344
-0.03(-2.26%)
Oct 19, 2023
1.440
1.458
1.310
1.330
88,999
-0.12(-8.28%)
Oct 18, 2023
1.540
1.570
1.409
1.450
30,109
-0.08(-5.23%)
Oct 17, 2023
1.557
1.625
1.520
1.530
82,075
-0.02(-1.29%)
Oct 16, 2023
1.480
1.670
1.440
1.550
141,607
+0.07(+4.73%)
Oct 13, 2023
1.460
1.510
1.460
1.480
70,245
+0.02(+1.37%)
Oct 12, 2023
1.480
1.500
1.407
1.460
56,785
-0.04(-2.67%)
Oct 11, 2023
1.440
1.630
1.440
1.500
218,476
+0.02(+1.35%)
Oct 10, 2023
1.580
1.582
1.420
1.480
40,413
-0.08(-5.13%)
Oct 09, 2023
1.500
1.580
1.500
1.560
9,212
+0.03(+1.96%)
Oct 06, 2023
1.595
1.595
1.400
1.530
87,424
-0.08(-4.97%)
Oct 05, 2023
1.700
1.806
1.600
1.610
149,766
-0.08(-4.73%)
Oct 04, 2023
1.570
1.710
1.495
1.690
90,973
+0.15(+9.74%)
Oct 03, 2023
1.550
1.600
1.400
1.540
98,440
-0.01(-0.65%)
Oct 02, 2023
1.460
1.590
1.350
1.550
300,371
+0.18(+13.14%)
Sep 29, 2023
1.270
1.410
1.240
1.370
136,436
+0.13(+10.48%)
Sep 28, 2023
1.350
1.350
1.200
1.240
84,960
-0.02(-1.59%)
Sep 27, 2023
1.390
1.390
1.200
1.260
286,624
+0.01(+0.80%)
Sep 26, 2023
1.200
1.293
1.200
1.250
52,738
+0.04(+3.31%)
Sep 25, 2023
1.300
1.250
1.200
1.210
69,599
+0.00(+0.00%)
Sep 22, 2023
1.240
1.250
1.200
1.210
51,830
-0.02(-1.63%)
Sep 21, 2023
1.200
1.250
1.200
1.230
14,462
+0.01(+0.82%)
Sep 20, 2023
1.220
1.260
1.220
1.220
46,931
-0.02(-1.61%)
Sep 19, 2023
1.200
1.240
1.120
1.240
120,466
+0.10(+8.77%)
Sep 18, 2023
1.300
1.300
1.110
1.140
71,544
-0.11(-8.80%)
Sep 15, 2023
1.200
1.310
1.130
1.250
289,304
+0.06(+5.04%)
Sep 14, 2023
1.290
1.290
1.150
1.190
46,260
-0.04(-3.25%)
Sep 13, 2023
1.310
1.330
1.210
1.230
49,047
-0.04(-3.15%)
Sep 12, 2023
1.330
1.360
1.240
1.270
32,485
-0.05(-3.79%)
Sep 11, 2023
1.390
1.405
1.290
1.320
28,332
-0.02(-1.49%)
Sep 08, 2023
1.310
1.350
1.250
1.340
49,137
+0.00(+0.00%)
Sep 07, 2023
1.290
1.360
1.240
1.340
34,489
+0.08(+6.35%)
Sep 06, 2023
1.700
1.700
1.230
1.260
231,545
-0.17(-11.89%)
Sep 05, 2023
1.470
1.495
1.330
1.430
18,179
+0.02(+1.42%)
Sep 01, 2023
1.540
1.540
1.410
1.410
40,160
-0.11(-7.24%)
Aug 31, 2023
1.530
1.600
1.480
1.520
23,993
+0.03(+2.01%)
Aug 30, 2023
1.480
1.579
1.410
1.490
13,310
+0.04(+2.76%)
Aug 29, 2023
1.530
1.550
1.430
1.450
37,840
-0.10(-6.45%)
Aug 28, 2023
1.590
1.627
1.510
1.550
29,240
-0.06(-3.73%)
Aug 25, 2023
1.760
1.760
1.540
1.610
57,084
-0.05(-3.01%)
Aug 24, 2023
1.490
1.660
1.460
1.660
166,278
+0.20(+13.70%)
Aug 23, 2023
1.490
1.500
1.420
1.460
42,109
-0.01(-0.68%)
Aug 22, 2023
1.380
1.550
1.350
1.470
105,590
+0.15(+11.36%)
Aug 21, 2023
1.440
1.440
1.300
1.320
8,952
-0.06(-4.35%)
Aug 18, 2023
1.260
1.430
1.260
1.380
36,908
+0.09(+6.98%)
Aug 17, 2023
1.200
1.290
1.180
1.290
30,927
+0.11(+9.32%)
Aug 16, 2023
1.260
1.300
1.080
1.180
49,108
-0.06(-4.84%)
Aug 15, 2023
1.200
1.260
1.160
1.240
46,255
+0.03(+2.48%)
Aug 14, 2023
1.290
1.390
1.160
1.210
29,880
-0.02(-1.63%)
Aug 11, 2023
1.230
1.235
1.160
1.230
29,950
+0.00(+0.00%)
Aug 10, 2023
1.240
1.300
1.190
1.230
26,458
+0.02(+1.65%)
Aug 09, 2023
1.230
1.330
1.200
1.210
21,885
-0.07(-5.47%)
Aug 08, 2023
1.250
1.311
1.200
1.280
51,584
+0.03(+2.40%)
Aug 07, 2023
1.300
1.300
1.250
1.250
24,633
-0.04(-3.03%)
Aug 04, 2023
1.339
1.351
1.260
1.289
44,695
-0.01(-0.85%)
Aug 03, 2023
1.350
1.380
1.260
1.300
70,687
-0.07(-5.11%)
Aug 02, 2023
1.290
1.370
1.250
1.370
100,995
+0.07(+5.38%)
Aug 01, 2023
1.370
1.385
1.260
1.300
73,540
-0.08(-5.80%)
Jul 31, 2023
1.330
1.437
1.300
1.380
16,160
+0.09(+6.98%)
Jul 28, 2023
1.290
1.366
1.270
1.290
123,978
-0.01(-0.77%)
Jul 27, 2023
1.340
1.450
1.280
1.300
25,976
-0.06(-4.41%)
Jul 26, 2023
1.300
1.420
1.290
1.360
44,609
+0.04(+3.03%)
Jul 25, 2023
1.280
1.355
1.250
1.320
59,350
+0.02(+1.54%)
Jul 24, 2023
1.430
1.430
1.280
1.300
70,381
-0.08(-5.80%)
Jul 21, 2023
1.390
1.440
1.300
1.380
53,160
-0.04(-2.82%)
Jul 20, 2023
1.420
1.490
1.340
1.420
59,492
+0.05(+3.65%)
Jul 19, 2023
1.390
1.460
1.350
1.370
23,250
+0.02(+1.48%)
Jul 18, 2023
1.410
1.480
1.350
1.350
33,778
-0.06(-4.26%)
Jul 17, 2023
1.460
1.502
1.370
1.410
47,984
-0.03(-2.08%)
Jul 14, 2023
1.450
1.470
1.350
1.440
36,983
+0.02(+1.41%)
Jul 13, 2023
1.330
1.430
1.320
1.420
58,729
+0.04(+2.90%)
Jul 12, 2023
1.415
1.440
1.330
1.380
20,683
+0.00(+0.00%)
Jul 11, 2023
1.450
1.470
1.350
1.380
20,001
-0.04(-2.82%)
Jul 10, 2023
1.370
1.490
1.370
1.420
26,712
+0.05(+3.65%)
Jul 07, 2023
1.420
1.430
1.300
1.370
34,845
+0.05(+3.79%)
Jul 06, 2023
1.350
1.360
1.280
1.320
61,080
-0.04(-2.94%)
Jul 05, 2023
1.400
1.490
1.360
1.360
114,752
-0.04(-2.86%)
Jul 03, 2023
1.420
1.510
1.350
1.400
46,573
+0.03(+2.19%)
Jun 30, 2023
1.463
1.463
1.352
1.370
17,885
-0.05(-3.52%)
Jun 29, 2023
1.420
1.490
1.388
1.420
97,221
+0.07(+5.19%)
Jun 28, 2023
1.330
1.460
1.330
1.350
48,320
-0.01(-0.74%)
Jun 27, 2023
1.290
1.400
1.280
1.360
108,625
+0.02(+1.49%)
Jun 26, 2023
1.450
1.510
1.310
1.340
53,181
-0.10(-6.94%)
Jun 23, 2023
1.540
1.542
1.430
1.440
102,936
-0.09(-5.88%)
Jun 22, 2023
1.480
1.560
1.450
1.530
100,988
+0.04(+2.68%)
Jun 21, 2023
1.600
1.600
1.430
1.490
91,286
-0.02(-1.32%)
Jun 20, 2023
1.580
1.770
1.490
1.510
172,048
-0.06(-3.82%)
Jun 16, 2023
1.660
1.700
1.550
1.570
127,074
-0.08(-4.85%)
Jun 15, 2023
1.670
1.750
1.570
1.650
84,948
-0.06(-3.51%)
Jun 14, 2023
1.750
1.800
1.680
1.710
61,960
-0.07(-3.93%)
Jun 13, 2023
1.820
1.890
1.720
1.780
49,472
-0.02(-1.11%)
Jun 12, 2023
1.900
1.940
1.730
1.800
137,188
-0.10(-5.51%)
Jun 09, 2023
1.940
2.080
1.810
1.905
120,392
+0.01(+0.26%)
Jun 08, 2023
1.890
1.989
1.870
1.900
24,793
+0.01(+0.53%)
Jun 07, 2023
1.870
1.980
1.870
1.890
31,447
-0.04(-2.07%)
Jun 06, 2023
1.830
2.050
1.790
1.930
148,252
+0.03(+1.58%)
Jun 05, 2023
1.930
2.000
1.660
1.900
593,960
-0.03(-1.55%)
Jun 02, 2023
2.020
2.020
1.890
1.930
44,478
-0.04(-2.03%)
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.