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
Sensei Biotherapeutics Inc
(NQ:
SNSE
)
0.6750
-0.0340 (-4.80%)
Streaming Delayed Price
Updated: 4:00 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, 2024
0.7323
0.8199
0.7200
0.7396
212,564
-0.02(-2.04%)
May 30, 2024
0.8200
0.8281
0.7226
0.7550
317,211
-0.09(-11.07%)
May 29, 2024
0.8085
0.8696
0.7874
0.8490
121,123
+0.02(+2.29%)
May 28, 2024
0.8100
0.8800
0.7514
0.8300
789,924
+0.04(+5.06%)
May 24, 2024
0.8900
0.8900
0.6876
0.7900
1,408,115
-0.66(-45.52%)
May 23, 2024
1.370
1.450
1.270
1.450
838,146
+0.09(+6.62%)
May 22, 2024
1.450
1.540
1.260
1.360
162,024
-0.04(-2.86%)
May 21, 2024
1.470
1.549
1.320
1.400
192,146
-0.10(-6.67%)
May 20, 2024
1.570
1.640
1.480
1.500
71,939
-0.03(-1.96%)
May 17, 2024
1.500
1.660
1.500
1.530
173,812
-0.06(-3.77%)
May 16, 2024
1.460
1.670
1.460
1.590
307,114
+0.10(+6.71%)
May 15, 2024
1.520
1.600
1.450
1.490
85,071
-0.02(-1.32%)
May 14, 2024
1.640
1.640
1.470
1.510
138,144
-0.06(-3.82%)
May 13, 2024
1.530
1.782
1.530
1.570
230,032
+0.06(+3.97%)
May 10, 2024
1.600
1.660
1.400
1.510
148,272
-0.06(-3.82%)
May 09, 2024
1.940
1.940
1.430
1.570
389,620
-0.27(-14.67%)
May 08, 2024
1.800
1.850
1.710
1.840
257,071
+0.03(+1.66%)
May 07, 2024
1.810
1.940
1.700
1.810
339,637
-0.03(-1.63%)
May 06, 2024
1.790
1.860
1.630
1.840
253,669
+0.05(+2.79%)
May 03, 2024
1.760
1.798
1.590
1.790
721,654
+0.14(+8.48%)
May 02, 2024
1.460
1.920
1.311
1.650
4,302,478
+0.39(+30.95%)
May 01, 2024
0.9800
1.290
0.9712
1.260
604,061
+0.24(+23.54%)
Apr 30, 2024
1.023
1.060
0.9985
1.020
23,054
-0.00(-0.01%)
Apr 29, 2024
1.000
1.082
0.9967
1.020
43,645
+0.00(+0.00%)
Apr 26, 2024
1.040
1.040
1.000
1.020
6,161
+0.02(+1.99%)
Apr 25, 2024
0.9792
1.065
0.9503
1.000
44,885
+0.01(+0.85%)
Apr 24, 2024
1.040
1.040
0.9401
0.9917
54,562
-0.01(-0.60%)
Apr 23, 2024
0.9130
1.100
0.9130
0.9977
85,180
+0.07(+7.18%)
Apr 22, 2024
1.030
1.050
0.9101
0.9309
65,809
-0.04(-4.03%)
Apr 19, 2024
0.9400
1.020
0.9330
0.9700
23,775
-0.01(-1.31%)
Apr 18, 2024
0.9701
1.000
0.9600
0.9829
31,548
-0.02(-1.71%)
Apr 17, 2024
0.9881
1.050
0.9702
1.000
36,705
+0.01(+1.20%)
Apr 16, 2024
1.010
1.080
0.9600
0.9881
57,772
-0.02(-1.68%)
Apr 15, 2024
1.050
1.050
1.000
1.005
35,642
-0.05(-4.29%)
Apr 12, 2024
1.100
1.114
1.050
1.050
32,649
-0.04(-3.67%)
Apr 11, 2024
1.090
1.170
1.050
1.090
297,352
-0.01(-0.91%)
Apr 10, 2024
1.130
1.150
1.005
1.100
154,904
+0.00(+0.00%)
Apr 09, 2024
1.030
1.140
1.010
1.100
303,106
+0.07(+6.28%)
Apr 08, 2024
0.9900
1.070
0.9611
1.035
42,733
+0.02(+2.48%)
Apr 05, 2024
0.9700
1.080
0.9520
1.010
192,558
+0.02(+2.02%)
Apr 04, 2024
0.9700
0.9900
0.9500
0.9900
264,910
+0.00(+0.00%)
Apr 03, 2024
0.9900
1.010
0.9572
0.9900
56,966
+0.00(+0.00%)
Apr 02, 2024
1.050
1.090
0.9201
0.9900
47,719
-0.06(-5.71%)
Apr 01, 2024
1.060
1.120
1.030
1.050
24,636
+0.00(+0.00%)
Mar 28, 2024
1.120
1.120
1.050
1.050
16,948
-0.04(-3.67%)
Mar 27, 2024
1.020
1.130
1.020
1.090
28,185
+0.05(+4.81%)
Mar 26, 2024
1.140
1.150
1.040
1.040
68,986
-0.12(-10.34%)
Mar 25, 2024
1.150
1.195
1.102
1.160
58,356
-0.01(-0.85%)
Mar 22, 2024
1.080
1.220
1.075
1.170
171,782
+0.12(+11.43%)
Mar 21, 2024
1.070
1.100
1.025
1.050
43,074
-0.04(-3.67%)
Mar 20, 2024
1.070
1.100
1.000
1.090
76,950
+0.02(+1.87%)
Mar 19, 2024
1.060
1.070
1.020
1.070
36,668
+0.02(+1.42%)
Mar 18, 2024
1.070
1.090
1.000
1.055
41,397
+0.04(+4.46%)
Mar 15, 2024
0.9506
1.040
0.9506
1.010
37,224
+0.03(+3.06%)
Mar 14, 2024
0.9800
1.050
0.9610
0.9800
43,051
+0.04(+4.26%)
Mar 13, 2024
0.9800
1.062
0.9100
0.9400
189,646
-0.01(-1.51%)
Mar 12, 2024
0.9400
1.020
0.9000
0.9544
122,236
-0.01(-0.70%)
Mar 11, 2024
1.020
1.086
0.9511
0.9611
86,028
-0.05(-4.84%)
Mar 08, 2024
0.9700
1.044
0.9450
1.010
146,903
+0.07(+7.76%)
Mar 07, 2024
0.9700
0.9700
0.9111
0.9373
50,413
+0.01(+0.56%)
Mar 06, 2024
0.9450
0.9500
0.9196
0.9321
39,274
+0.03(+3.57%)
Mar 05, 2024
0.9700
0.9700
0.8601
0.9000
37,557
-0.04(-4.76%)
Mar 04, 2024
0.8700
0.9600
0.8120
0.9450
178,076
+0.09(+11.18%)
Mar 01, 2024
0.7900
0.8698
0.7900
0.8500
61,493
+0.00(+0.00%)
Feb 29, 2024
0.8600
0.8700
0.8500
0.8500
188,413
+0.01(+1.19%)
Feb 28, 2024
0.8400
0.8700
0.8225
0.8400
186,186
+0.07(+9.09%)
Feb 27, 2024
0.8200
0.8700
0.7612
0.7700
90,705
-0.03(-3.75%)
Feb 26, 2024
0.7557
0.8100
0.7557
0.8000
53,415
+0.05(+5.96%)
Feb 23, 2024
0.7500
0.7999
0.7500
0.7550
6,394
-0.00(-0.01%)
Feb 22, 2024
0.7550
0.7999
0.7550
0.7551
2,412
+0.01(+0.68%)
Feb 21, 2024
0.7501
0.8189
0.7400
0.7500
26,337
-0.01(-1.32%)
Feb 20, 2024
0.7600
0.8200
0.7501
0.7600
40,375
+0.00(+0.00%)
Feb 16, 2024
0.8100
0.8180
0.7600
0.7600
22,468
-0.03(-3.20%)
Feb 15, 2024
0.8400
0.8400
0.7800
0.7851
15,086
-0.06(-7.31%)
Feb 14, 2024
0.8178
0.8470
0.7430
0.8470
26,738
+0.06(+7.22%)
Feb 13, 2024
0.8100
0.8500
0.7900
0.7900
66,421
-0.02(-3.07%)
Feb 12, 2024
0.8226
0.8500
0.7910
0.8150
38,629
-0.03(-3.89%)
Feb 09, 2024
0.7900
0.8500
0.7900
0.8480
62,425
+0.04(+4.69%)
Feb 08, 2024
0.8410
0.8500
0.7910
0.8100
34,122
-0.04(-4.71%)
Feb 07, 2024
0.7800
0.8500
0.7800
0.8500
17,097
+0.05(+6.12%)
Feb 06, 2024
0.8500
0.8790
0.7800
0.8010
66,240
-0.02(-2.20%)
Feb 05, 2024
0.8190
0.8460
0.7800
0.8190
31,540
+0.01(+1.11%)
Feb 02, 2024
0.7700
0.8490
0.7700
0.8100
9,106
-0.01(-1.58%)
Feb 01, 2024
0.7791
0.8400
0.7600
0.8230
14,136
+0.00(+0.37%)
Jan 31, 2024
0.8170
0.8288
0.7600
0.8200
9,684
+0.06(+7.75%)
Jan 30, 2024
0.7610
0.8161
0.7600
0.7610
33,715
-0.04(-4.99%)
Jan 29, 2024
0.8200
0.8300
0.7676
0.8010
19,048
+0.00(+0.13%)
Jan 26, 2024
0.7320
0.8210
0.7320
0.8000
56,937
+0.05(+6.65%)
Jan 25, 2024
0.7621
0.8198
0.7320
0.7501
4,970
-0.01(-1.57%)
Jan 24, 2024
0.7352
0.8198
0.7315
0.7621
7,302
+0.00(+0.00%)
Jan 23, 2024
0.7900
0.8200
0.7511
0.7621
9,663
+0.00(+0.00%)
Jan 22, 2024
0.7700
0.8400
0.7415
0.7621
33,149
-0.03(-3.79%)
Jan 19, 2024
0.7674
0.7998
0.7301
0.7921
65,285
+0.00(+0.13%)
Jan 18, 2024
0.8000
0.8400
0.7300
0.7911
123,557
-0.00(-0.34%)
Jan 17, 2024
0.7250
0.8100
0.7250
0.7938
46,190
+0.06(+8.74%)
Jan 16, 2024
0.7600
0.7800
0.7201
0.7300
30,606
-0.04(-5.19%)
Jan 12, 2024
0.7710
0.7999
0.7700
0.7700
8,769
-0.02(-2.35%)
Jan 11, 2024
0.8200
0.8200
0.7651
0.7885
19,972
-0.02(-2.67%)
Jan 10, 2024
0.8100
0.8120
0.7612
0.8101
39,887
+0.02(+2.67%)
Jan 09, 2024
0.7464
0.8190
0.7300
0.7890
24,345
+0.03(+3.82%)
Jan 08, 2024
0.7500
0.7700
0.7300
0.7600
16,012
-0.01(-1.31%)
Jan 05, 2024
0.7400
0.7898
0.7100
0.7701
30,291
+0.02(+2.73%)
Jan 04, 2024
0.7700
0.7815
0.7200
0.7496
16,762
-0.02(-2.40%)
Jan 03, 2024
0.7800
0.7898
0.7401
0.7680
88,228
-0.02(-2.34%)
Jan 02, 2024
0.7090
0.7898
0.6850
0.7864
95,621
+0.09(+13.64%)
Dec 29, 2023
0.7400
0.7413
0.6144
0.6920
108,926
-0.04(-5.21%)
Dec 28, 2023
0.7200
0.7500
0.6800
0.7300
185,254
+0.03(+4.92%)
Dec 27, 2023
0.6502
0.7150
0.6502
0.6958
80,202
+0.03(+3.85%)
Dec 26, 2023
0.6800
0.7000
0.6403
0.6700
56,849
+0.02(+3.05%)
Dec 22, 2023
0.6480
0.6950
0.6400
0.6502
151,304
+0.02(+3.11%)
Dec 21, 2023
0.6238
0.6325
0.6100
0.6306
18,550
+0.01(+0.90%)
Dec 20, 2023
0.6100
0.6290
0.6024
0.6250
40,106
-0.01(-0.79%)
Dec 19, 2023
0.6200
0.6328
0.5978
0.6300
129,934
+0.01(+1.61%)
Dec 18, 2023
0.6600
0.6735
0.6000
0.6200
81,342
-0.04(-6.06%)
Dec 15, 2023
0.6100
0.6600
0.6020
0.6600
104,402
+0.02(+2.37%)
Dec 14, 2023
0.6300
0.6600
0.6166
0.6447
56,486
+0.01(+1.69%)
Dec 13, 2023
0.6200
0.6510
0.6111
0.6340
114,225
-0.01(-2.16%)
Dec 12, 2023
0.6525
0.7300
0.6295
0.6480
18,909
-0.02(-2.80%)
Dec 11, 2023
0.7000
0.7291
0.6600
0.6667
23,032
-0.01(-1.96%)
Dec 08, 2023
0.7211
0.7291
0.6800
0.6800
29,735
-0.04(-5.44%)
Dec 07, 2023
0.6800
0.7191
0.6800
0.7191
8,662
+0.03(+4.20%)
Dec 06, 2023
0.7100
0.7450
0.6500
0.6901
75,160
-0.02(-3.48%)
Dec 05, 2023
0.6900
0.7674
0.6800
0.7150
55,869
+0.03(+5.15%)
Dec 04, 2023
0.6800
0.7500
0.6800
0.6800
132,234
-0.01(-1.45%)
Dec 01, 2023
0.6900
0.7600
0.6510
0.6900
114,493
-0.03(-4.17%)
Nov 30, 2023
0.6900
0.7300
0.6400
0.7200
22,754
+0.01(+1.27%)
Nov 29, 2023
0.6500
0.7300
0.6500
0.7110
66,475
+0.06(+9.38%)
Nov 28, 2023
0.6700
0.6999
0.6200
0.6500
23,996
+0.00(+0.00%)
Nov 27, 2023
0.6200
0.6787
0.6000
0.6500
85,391
-0.01(-1.02%)
Nov 24, 2023
0.6600
0.6999
0.6061
0.6567
34,471
+0.00(+0.09%)
Nov 22, 2023
0.6308
0.6702
0.6000
0.6561
62,720
-0.00(-0.56%)
Nov 21, 2023
0.6450
0.6850
0.5954
0.6598
41,277
+0.04(+6.42%)
Nov 20, 2023
0.5710
0.6598
0.5710
0.6200
11,529
+0.04(+6.53%)
Nov 17, 2023
0.5524
0.6600
0.5524
0.5820
29,778
+0.00(+0.34%)
Nov 16, 2023
0.6290
0.6290
0.5600
0.5800
46,714
-0.02(-4.10%)
Nov 15, 2023
0.7300
0.7499
0.6013
0.6048
72,719
-0.15(-19.36%)
Nov 14, 2023
0.7500
0.8000
0.6600
0.7500
20,326
+0.00(+0.00%)
Nov 13, 2023
0.7200
0.7800
0.6667
0.7500
52,505
+0.03(+4.17%)
Nov 10, 2023
0.6678
0.7271
0.6667
0.7200
13,567
-0.00(-0.14%)
Nov 09, 2023
0.6700
0.7501
0.6500
0.7210
15,774
-0.05(-6.46%)
Nov 08, 2023
0.6500
0.7708
0.6351
0.7708
83,608
+0.07(+9.96%)
Nov 07, 2023
0.7709
0.7709
0.6667
0.7010
56,329
-0.05(-7.15%)
Nov 06, 2023
0.7800
0.8104
0.6900
0.7550
634,543
+0.07(+9.42%)
Nov 03, 2023
0.7700
0.8300
0.6000
0.6900
188,450
-0.11(-13.75%)
Nov 02, 2023
0.7700
0.8750
0.7500
0.8000
56,839
-0.02(-2.44%)
Nov 01, 2023
0.6897
0.8223
0.6628
0.8200
97,183
+0.11(+15.33%)
Oct 31, 2023
0.5500
0.7990
0.5100
0.7110
480,204
+0.18(+34.13%)
Oct 30, 2023
0.5700
0.5700
0.5279
0.5301
28,370
-0.03(-5.34%)
Oct 27, 2023
0.5990
0.6000
0.5246
0.5600
30,342
-0.03(-4.29%)
Oct 26, 2023
0.5820
0.6000
0.5702
0.5851
29,287
-0.01(-2.48%)
Oct 25, 2023
0.6000
0.6000
0.5672
0.6000
62,816
+0.01(+1.95%)
Oct 24, 2023
0.6297
0.6391
0.5750
0.5885
22,393
-0.04(-6.59%)
Oct 23, 2023
0.6572
0.6660
0.6250
0.6300
6,630
-0.01(-1.58%)
Oct 20, 2023
0.6400
0.6625
0.6006
0.6401
34,525
-0.04(-6.54%)
Oct 19, 2023
0.6510
0.7400
0.6500
0.6849
14,690
+0.01(+1.02%)
Oct 18, 2023
0.7099
0.7400
0.6505
0.6780
32,804
-0.02(-2.31%)
Oct 17, 2023
0.7500
0.7990
0.6908
0.6940
79,847
-0.06(-7.59%)
Oct 16, 2023
0.7500
0.8100
0.7501
0.7510
12,301
+0.01(+1.49%)
Oct 13, 2023
0.7440
0.8000
0.7163
0.7400
12,890
-0.01(-1.33%)
Oct 12, 2023
0.7800
0.8034
0.7500
0.7500
4,013
-0.03(-3.85%)
Oct 11, 2023
0.7500
0.7800
0.7500
0.7800
11,699
+0.03(+3.59%)
Oct 10, 2023
0.7999
0.7999
0.7530
0.7530
13,116
+0.00(+0.45%)
Oct 09, 2023
0.7520
0.8000
0.7440
0.7496
15,632
+0.01(+0.87%)
Oct 06, 2023
0.6839
0.7548
0.6824
0.7431
15,412
+0.02(+3.21%)
Oct 05, 2023
0.7000
0.7400
0.6800
0.7200
22,452
+0.03(+4.20%)
Oct 04, 2023
0.7000
0.7398
0.6873
0.6910
19,963
-0.02(-2.68%)
Oct 03, 2023
0.7300
0.7590
0.7100
0.7100
19,131
-0.04(-5.33%)
Oct 02, 2023
0.7990
0.8000
0.7312
0.7500
5,473
-0.05(-6.25%)
Sep 29, 2023
0.7654
0.8000
0.7206
0.8000
27,084
+0.04(+4.59%)
Sep 28, 2023
0.7712
0.8351
0.7550
0.7649
10,102
-0.03(-3.24%)
Sep 27, 2023
0.8600
0.8800
0.7850
0.7905
33,413
-0.09(-10.17%)
Sep 26, 2023
0.7900
0.8800
0.7711
0.8800
35,081
+0.07(+8.80%)
Sep 25, 2023
0.8700
0.8690
0.8080
0.8088
13,525
-0.06(-7.03%)
Sep 22, 2023
0.8206
0.8790
0.7786
0.8700
26,692
+0.05(+6.10%)
Sep 21, 2023
0.8460
0.9130
0.7811
0.8200
16,943
-0.04(-4.65%)
Sep 20, 2023
0.8500
0.9800
0.8460
0.8600
18,714
+0.01(+1.18%)
Sep 19, 2023
0.8400
0.8500
0.7600
0.8500
12,930
+0.01(+0.95%)
Sep 18, 2023
0.8070
0.8484
0.8062
0.8420
8,340
+0.02(+2.17%)
Sep 15, 2023
0.7600
0.8500
0.7600
0.8241
68,420
+0.07(+9.88%)
Sep 14, 2023
0.7751
0.7831
0.7500
0.7500
18,082
-0.03(-3.85%)
Sep 13, 2023
0.7900
0.8500
0.7800
0.7800
23,384
+0.00(+0.00%)
Sep 12, 2023
0.8140
0.8250
0.7600
0.7800
60,515
-0.03(-3.82%)
Sep 11, 2023
0.8500
0.8600
0.8100
0.8110
9,750
-0.05(-5.70%)
Sep 08, 2023
0.9000
1.090
0.8000
0.8600
26,087
-0.05(-5.49%)
Sep 07, 2023
0.9200
0.9200
0.8500
0.9100
25,660
-0.01(-0.67%)
Sep 06, 2023
0.9400
0.9400
0.9000
0.9161
18,860
-0.03(-3.33%)
Sep 05, 2023
1.010
1.180
0.9201
0.9477
29,184
-0.08(-7.99%)
Sep 01, 2023
1.001
1.190
1.000
1.030
6,247
+0.03(+3.00%)
Aug 31, 2023
1.000
1.080
0.9900
1.000
9,905
-0.03(-2.91%)
Aug 30, 2023
1.000
1.030
0.9500
1.030
16,000
+0.02(+1.98%)
Aug 29, 2023
0.9700
1.020
0.9400
1.010
11,891
+0.03(+3.08%)
Aug 28, 2023
0.9900
1.030
0.9798
0.9798
11,512
-0.01(-0.53%)
Aug 25, 2023
1.010
1.020
0.9500
0.9850
20,545
-0.05(-4.37%)
Aug 24, 2023
1.030
1.030
1.010
1.030
1,629
+0.00(+0.00%)
Aug 23, 2023
1.080
1.080
1.010
1.030
10,480
+0.00(+0.00%)
Aug 22, 2023
1.010
1.080
1.010
1.030
4,400
+0.02(+1.98%)
Aug 21, 2023
1.010
1.240
1.010
1.010
22,239
-0.03(-2.88%)
Aug 18, 2023
1.050
1.060
1.010
1.040
8,093
-0.02(-1.89%)
Aug 17, 2023
1.070
1.070
1.010
1.060
18,003
-0.05(-4.50%)
Aug 16, 2023
1.070
1.110
1.010
1.110
33,128
+0.03(+2.78%)
Aug 15, 2023
1.140
1.190
1.060
1.080
34,036
-0.07(-6.09%)
Aug 14, 2023
1.185
1.185
1.150
1.150
9,063
-0.01(-0.86%)
Aug 11, 2023
1.240
1.240
1.150
1.160
3,769
-0.07(-5.69%)
Aug 10, 2023
1.270
1.270
1.190
1.230
8,126
-0.02(-1.60%)
Aug 09, 2023
1.250
1.280
1.220
1.250
13,566
+0.03(+2.46%)
Aug 08, 2023
1.220
1.250
1.220
1.220
4,190
+0.00(+0.00%)
Aug 07, 2023
1.270
1.280
1.200
1.220
10,170
+0.00(+0.00%)
Aug 04, 2023
1.180
1.280
1.160
1.220
33,707
+0.02(+1.67%)
Aug 03, 2023
1.270
1.280
1.190
1.200
70,350
-0.05(-4.00%)
Aug 02, 2023
1.270
1.290
1.200
1.250
33,226
-0.05(-3.85%)
Aug 01, 2023
1.260
1.300
1.250
1.300
22,385
+0.04(+3.17%)
Jul 31, 2023
1.320
1.320
1.260
1.260
8,008
+0.00(+0.00%)
Jul 28, 2023
1.270
1.320
1.260
1.260
7,780
-0.03(-2.33%)
Jul 27, 2023
1.290
1.310
1.260
1.290
6,066
+0.01(+0.78%)
Jul 26, 2023
1.320
1.320
1.240
1.280
7,811
+0.06(+4.92%)
Jul 25, 2023
1.220
1.270
1.219
1.220
15,536
-0.01(-0.81%)
Jul 24, 2023
1.280
1.300
1.210
1.230
24,135
+0.00(+0.00%)
Jul 21, 2023
1.280
1.300
1.220
1.230
14,849
-0.07(-5.38%)
Jul 20, 2023
1.250
1.310
1.230
1.300
2,543
+0.08(+6.56%)
Jul 19, 2023
1.240
1.255
1.210
1.220
11,167
-0.05(-3.94%)
Jul 18, 2023
1.300
1.340
1.250
1.270
12,919
-0.01(-0.78%)
Jul 17, 2023
1.280
1.295
1.260
1.280
9,339
-0.01(-0.78%)
Jul 14, 2023
1.290
1.330
1.290
1.290
8,019
-0.03(-2.27%)
Jul 13, 2023
1.270
1.320
1.270
1.320
3,510
+0.06(+4.76%)
Jul 12, 2023
1.300
1.340
1.252
1.260
8,928
-0.04(-3.08%)
Jul 11, 2023
1.240
1.338
1.230
1.300
11,714
+0.08(+6.56%)
Jul 10, 2023
1.210
1.250
1.190
1.220
5,174
-0.02(-1.61%)
Jul 07, 2023
1.220
1.250
1.210
1.240
18,548
+0.00(+0.00%)
Jul 06, 2023
1.240
1.259
1.190
1.240
7,677
-0.01(-0.80%)
Jul 05, 2023
1.200
1.370
1.199
1.250
38,423
+0.02(+1.63%)
Jul 03, 2023
1.180
1.240
1.180
1.230
12,969
+0.09(+7.89%)
Jun 30, 2023
1.300
1.330
1.140
1.140
189,464
-0.20(-14.93%)
Jun 29, 2023
1.390
1.390
1.310
1.340
19,339
+0.03(+2.29%)
Jun 28, 2023
1.330
1.366
1.300
1.310
22,576
-0.02(-1.50%)
Jun 27, 2023
1.295
1.339
1.260
1.330
5,526
+0.03(+2.31%)
Jun 26, 2023
1.353
1.362
1.250
1.300
39,624
-0.01(-0.76%)
Jun 23, 2023
1.320
1.350
1.300
1.310
13,130
-0.03(-2.24%)
Jun 22, 2023
1.300
1.360
1.300
1.340
20,254
+0.02(+1.52%)
Jun 21, 2023
1.360
1.360
1.310
1.320
22,276
-0.03(-2.22%)
Jun 20, 2023
1.330
1.440
1.319
1.350
18,861
+0.01(+0.75%)
Jun 16, 2023
1.250
1.360
1.250
1.340
61,725
+0.00(+0.00%)
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.