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
Ikena Oncology Inc
(NQ:
IKNA
)
1.330
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 28, 2024
1.340
1.380
1.280
1.330
1,474,405
+0.00(+0.00%)
May 24, 2024
1.310
1.330
1.292
1.330
146,065
+0.05(+3.91%)
May 23, 2024
1.370
1.370
1.280
1.280
137,391
-0.07(-5.19%)
May 22, 2024
1.370
1.410
1.330
1.350
93,101
-0.03(-2.17%)
May 21, 2024
1.410
1.425
1.320
1.380
52,112
-0.02(-1.43%)
May 20, 2024
1.460
1.470
1.390
1.400
154,578
-0.03(-2.10%)
May 17, 2024
1.420
1.430
1.360
1.430
180,732
+0.03(+2.14%)
May 16, 2024
1.340
1.400
1.325
1.400
211,059
+0.06(+4.87%)
May 15, 2024
1.340
1.390
1.330
1.335
149,576
+0.00(+0.38%)
May 14, 2024
1.350
1.350
1.310
1.330
219,198
+0.01(+0.76%)
May 13, 2024
1.320
1.390
1.290
1.320
269,300
+0.03(+2.33%)
May 10, 2024
1.340
1.360
1.280
1.290
157,691
-0.06(-4.44%)
May 09, 2024
1.330
1.380
1.320
1.350
89,043
-0.02(-1.46%)
May 08, 2024
1.400
1.420
1.330
1.370
123,944
-0.04(-2.84%)
May 07, 2024
1.320
1.430
1.311
1.410
391,991
+0.10(+7.63%)
May 06, 2024
1.340
1.350
1.290
1.310
235,725
-0.01(-0.76%)
May 03, 2024
1.350
1.380
1.300
1.320
369,057
+0.00(+0.00%)
May 02, 2024
1.340
1.340
1.280
1.320
319,175
+0.02(+1.54%)
May 01, 2024
1.340
1.350
1.285
1.300
135,383
-0.02(-1.52%)
Apr 30, 2024
1.310
1.350
1.310
1.320
76,413
-0.01(-0.75%)
Apr 29, 2024
1.300
1.330
1.280
1.330
149,972
+0.03(+2.31%)
Apr 26, 2024
1.300
1.336
1.280
1.300
122,141
-0.01(-0.76%)
Apr 25, 2024
1.280
1.360
1.280
1.310
138,461
+0.02(+1.55%)
Apr 24, 2024
1.390
1.390
1.270
1.290
154,017
-0.06(-4.44%)
Apr 23, 2024
1.310
1.420
1.300
1.350
263,930
+0.05(+3.85%)
Apr 22, 2024
1.310
1.380
1.270
1.300
239,341
-0.03(-2.26%)
Apr 19, 2024
1.250
1.330
1.250
1.330
334,008
+0.07(+5.56%)
Apr 18, 2024
1.240
1.290
1.220
1.260
184,589
+0.02(+1.61%)
Apr 17, 2024
1.280
1.320
1.230
1.240
173,491
-0.03(-2.36%)
Apr 16, 2024
1.270
1.380
1.250
1.270
205,102
-0.01(-0.78%)
Apr 15, 2024
1.360
1.360
1.260
1.280
190,758
-0.05(-3.76%)
Apr 12, 2024
1.390
1.390
1.310
1.330
230,102
-0.05(-3.62%)
Apr 11, 2024
1.290
1.390
1.260
1.380
290,233
+0.12(+9.52%)
Apr 10, 2024
1.350
1.350
1.220
1.260
241,848
-0.07(-5.26%)
Apr 09, 2024
1.320
1.380
1.300
1.330
272,173
+0.01(+0.76%)
Apr 08, 2024
1.430
1.440
1.270
1.320
444,315
-0.03(-2.22%)
Apr 05, 2024
1.370
1.420
1.330
1.350
131,625
-0.01(-0.74%)
Apr 04, 2024
1.390
1.440
1.330
1.360
275,525
+0.03(+1.87%)
Apr 03, 2024
1.350
1.460
1.310
1.335
273,480
+0.00(+0.00%)
Apr 02, 2024
1.350
1.430
1.250
1.335
302,081
-0.05(-3.96%)
Apr 01, 2024
1.420
1.448
1.380
1.390
192,050
-0.03(-2.11%)
Mar 28, 2024
1.400
1.460
1.390
1.420
156,319
+0.03(+2.16%)
Mar 27, 2024
1.400
1.420
1.370
1.390
279,908
+0.00(+0.00%)
Mar 26, 2024
1.450
1.479
1.380
1.390
259,158
-0.05(-3.47%)
Mar 25, 2024
1.480
1.490
1.430
1.440
296,142
-0.04(-2.70%)
Mar 22, 2024
1.500
1.520
1.460
1.480
436,693
-0.02(-1.33%)
Mar 21, 2024
1.560
1.600
1.440
1.500
1,473,925
-0.05(-3.54%)
Mar 20, 2024
1.520
1.560
1.440
1.555
197,116
+0.05(+3.67%)
Mar 19, 2024
1.530
1.560
1.450
1.500
185,079
+0.00(+0.00%)
Mar 18, 2024
1.580
1.580
1.490
1.500
145,357
-0.07(-4.46%)
Mar 15, 2024
1.450
1.605
1.440
1.570
571,191
+0.11(+7.53%)
Mar 14, 2024
1.410
1.500
1.410
1.460
416,968
+0.05(+3.55%)
Mar 13, 2024
1.400
1.430
1.380
1.410
363,518
+0.02(+1.44%)
Mar 12, 2024
1.440
1.500
1.360
1.390
399,753
-0.07(-4.79%)
Mar 11, 2024
1.610
1.650
1.430
1.460
320,821
-0.14(-8.75%)
Mar 08, 2024
1.580
1.640
1.550
1.600
150,242
+0.03(+1.91%)
Mar 07, 2024
1.600
1.650
1.530
1.570
426,843
-0.01(-0.63%)
Mar 06, 2024
1.470
1.630
1.470
1.580
476,977
+0.11(+7.48%)
Mar 05, 2024
1.460
1.510
1.440
1.470
259,898
+0.00(+0.00%)
Mar 04, 2024
1.490
1.520
1.440
1.470
215,325
+0.00(+0.00%)
Mar 01, 2024
1.430
1.520
1.425
1.470
344,232
+0.04(+2.80%)
Feb 29, 2024
1.540
1.540
1.360
1.430
774,038
-0.08(-5.30%)
Feb 28, 2024
1.510
1.620
1.500
1.510
449,082
+0.00(+0.00%)
Feb 27, 2024
1.540
1.560
1.430
1.510
849,088
-0.01(-0.66%)
Feb 26, 2024
1.330
1.550
1.330
1.520
3,010,648
+0.19(+14.29%)
Feb 23, 2024
1.330
1.370
1.300
1.330
281,133
+0.00(+0.00%)
Feb 22, 2024
1.360
1.420
1.320
1.330
511,322
+0.00(+0.00%)
Feb 21, 2024
1.390
1.400
1.280
1.330
476,540
-0.06(-4.32%)
Feb 20, 2024
1.370
1.540
1.370
1.390
1,029,819
+0.02(+1.46%)
Feb 16, 2024
1.450
1.490
1.360
1.370
493,051
-0.09(-6.16%)
Feb 15, 2024
1.280
1.490
1.270
1.460
1,995,981
+0.18(+14.06%)
Feb 14, 2024
1.240
1.290
1.220
1.280
274,838
+0.01(+0.79%)
Feb 13, 2024
1.370
1.400
1.240
1.270
350,326
-0.10(-7.30%)
Feb 12, 2024
1.410
1.420
1.370
1.370
182,788
-0.03(-2.14%)
Feb 09, 2024
1.400
1.420
1.360
1.400
101,029
+0.00(+0.00%)
Feb 08, 2024
1.400
1.430
1.360
1.400
141,388
+0.00(+0.00%)
Feb 07, 2024
1.440
1.450
1.370
1.400
165,744
-0.03(-2.10%)
Feb 06, 2024
1.360
1.455
1.360
1.430
263,083
+0.07(+5.15%)
Feb 05, 2024
1.370
1.390
1.330
1.360
230,827
+0.00(+0.00%)
Feb 02, 2024
1.350
1.420
1.330
1.360
297,905
+0.00(+0.00%)
Feb 01, 2024
1.360
1.400
1.310
1.360
704,070
+0.02(+1.49%)
Jan 31, 2024
1.320
1.370
1.300
1.340
610,622
-0.01(-0.74%)
Jan 30, 2024
1.350
1.380
1.320
1.350
390,966
+0.00(+0.00%)
Jan 29, 2024
1.330
1.360
1.300
1.350
275,259
+0.01(+0.75%)
Jan 26, 2024
1.300
1.380
1.290
1.340
402,630
+0.05(+3.88%)
Jan 25, 2024
1.430
1.460
1.260
1.290
896,654
-0.10(-7.53%)
Jan 24, 2024
1.390
1.440
1.370
1.395
129,799
-0.00(-0.36%)
Jan 23, 2024
1.610
1.615
1.350
1.400
442,906
-0.17(-10.83%)
Jan 22, 2024
1.540
1.596
1.450
1.570
192,112
+0.05(+3.29%)
Jan 19, 2024
1.700
1.780
1.460
1.520
220,767
-0.12(-7.32%)
Jan 18, 2024
1.710
1.730
1.620
1.640
36,475
-0.09(-5.20%)
Jan 17, 2024
1.730
1.770
1.650
1.730
71,053
-0.06(-3.35%)
Jan 16, 2024
1.820
1.860
1.730
1.790
72,708
-0.03(-1.65%)
Jan 12, 2024
1.910
2.025
1.800
1.820
303,666
-0.06(-3.19%)
Jan 11, 2024
1.930
1.960
1.830
1.880
51,632
-0.12(-6.00%)
Jan 10, 2024
1.970
2.010
1.890
2.000
42,170
+0.05(+2.56%)
Jan 09, 2024
1.940
2.010
1.910
1.950
65,536
-0.04(-2.01%)
Jan 08, 2024
1.830
2.030
1.830
1.990
103,653
+0.17(+9.34%)
Jan 05, 2024
1.960
1.970
1.780
1.820
72,465
-0.16(-8.08%)
Jan 04, 2024
1.990
2.030
1.950
1.980
72,350
+0.00(+0.00%)
Jan 03, 2024
2.020
2.030
1.940
1.980
80,959
-0.01(-0.50%)
Jan 02, 2024
1.950
2.070
1.910
1.990
288,950
+0.02(+1.02%)
Dec 29, 2023
2.020
2.111
1.940
1.970
85,019
-0.05(-2.48%)
Dec 28, 2023
2.130
2.170
1.980
2.020
112,451
-0.08(-3.81%)
Dec 27, 2023
2.130
2.160
1.972
2.100
125,285
+0.01(+0.48%)
Dec 26, 2023
2.220
2.290
2.070
2.090
154,853
-0.17(-7.52%)
Dec 22, 2023
2.030
2.300
1.970
2.260
96,408
+0.26(+13.00%)
Dec 21, 2023
2.000
2.020
1.950
2.000
237,592
+0.05(+2.56%)
Dec 20, 2023
2.000
2.060
1.920
1.950
110,005
+0.00(+0.00%)
Dec 19, 2023
1.980
2.050
1.940
1.950
132,396
-0.03(-1.52%)
Dec 18, 2023
2.020
2.210
1.930
1.980
178,978
+0.01(+0.51%)
Dec 15, 2023
2.060
2.170
1.930
1.970
698,860
+0.04(+2.07%)
Dec 14, 2023
2.020
2.130
1.840
1.930
176,463
-0.09(-4.46%)
Dec 13, 2023
1.970
2.040
1.910
2.020
140,238
+0.05(+2.54%)
Dec 12, 2023
1.890
2.030
1.850
1.970
99,582
+0.06(+3.14%)
Dec 11, 2023
1.920
2.110
1.800
1.910
212,114
+0.01(+0.53%)
Dec 08, 2023
1.720
1.970
1.675
1.900
152,515
+0.15(+8.57%)
Dec 07, 2023
1.700
1.790
1.678
1.750
73,326
+0.01(+0.57%)
Dec 06, 2023
1.550
1.798
1.520
1.740
283,457
+0.24(+16.00%)
Dec 05, 2023
1.540
1.560
1.461
1.500
97,906
-0.03(-1.96%)
Dec 04, 2023
1.450
1.560
1.450
1.530
117,823
+0.03(+2.00%)
Dec 01, 2023
1.460
1.520
1.420
1.500
68,690
+0.05(+3.45%)
Nov 30, 2023
1.440
1.470
1.400
1.450
81,529
+0.05(+3.57%)
Nov 29, 2023
1.500
1.550
1.350
1.400
143,739
-0.04(-2.78%)
Nov 28, 2023
1.610
1.630
1.420
1.440
204,687
-0.17(-10.56%)
Nov 27, 2023
1.610
1.680
1.600
1.610
67,215
+0.03(+1.90%)
Nov 24, 2023
1.640
1.700
1.570
1.580
27,426
-0.05(-3.07%)
Nov 22, 2023
1.660
1.710
1.620
1.630
42,294
+0.03(+1.87%)
Nov 21, 2023
1.660
1.740
1.560
1.600
218,903
-0.11(-6.43%)
Nov 20, 2023
1.830
1.950
1.690
1.710
284,123
-0.09(-5.00%)
Nov 17, 2023
1.500
1.850
1.450
1.800
439,741
+0.31(+20.81%)
Nov 16, 2023
1.440
1.520
1.375
1.490
278,092
+0.09(+6.43%)
Nov 15, 2023
1.380
1.430
1.350
1.400
111,240
+0.04(+2.94%)
Nov 14, 2023
1.440
1.445
1.280
1.360
278,027
-0.12(-8.11%)
Nov 13, 2023
1.570
1.570
1.330
1.480
308,972
+0.02(+1.37%)
Nov 10, 2023
1.310
1.460
1.230
1.460
1,427,098
+0.13(+9.77%)
Nov 09, 2023
3.920
3.920
1.020
1.330
3,405,217
-2.80(-67.80%)
Nov 08, 2023
4.120
4.155
3.740
4.130
63,024
+0.01(+0.24%)
Nov 07, 2023
4.025
4.343
4.010
4.120
37,916
+0.16(+4.04%)
Nov 06, 2023
4.450
4.625
3.910
3.960
84,392
-0.44(-10.00%)
Nov 03, 2023
4.110
4.625
4.110
4.400
68,697
+0.34(+8.37%)
Nov 02, 2023
4.070
4.335
3.970
4.060
66,082
-0.01(-0.25%)
Nov 01, 2023
3.980
4.150
3.980
4.070
23,408
+0.04(+0.99%)
Oct 31, 2023
3.750
4.060
3.670
4.030
43,709
+0.28(+7.47%)
Oct 30, 2023
3.660
3.920
3.460
3.750
59,768
+0.09(+2.46%)
Oct 27, 2023
4.140
4.388
3.550
3.660
60,556
-0.47(-11.38%)
Oct 26, 2023
4.100
4.300
3.980
4.130
75,031
+0.01(+0.24%)
Oct 25, 2023
3.460
4.300
3.430
4.120
110,725
+0.61(+17.38%)
Oct 24, 2023
3.490
3.820
3.450
3.510
46,001
+0.02(+0.57%)
Oct 23, 2023
3.400
3.720
3.350
3.490
65,297
+0.11(+3.25%)
Oct 20, 2023
3.370
3.540
3.370
3.380
44,539
+0.04(+1.20%)
Oct 19, 2023
3.740
3.980
3.320
3.340
244,810
-0.45(-11.87%)
Oct 18, 2023
4.060
4.120
3.710
3.790
69,972
-0.26(-6.42%)
Oct 17, 2023
4.230
4.505
4.020
4.050
80,930
-0.18(-4.26%)
Oct 16, 2023
4.180
4.272
4.040
4.230
61,257
+0.02(+0.48%)
Oct 13, 2023
3.860
4.330
3.836
4.210
94,638
+0.35(+9.07%)
Oct 12, 2023
4.090
4.170
3.830
3.860
62,435
-0.33(-7.88%)
Oct 11, 2023
4.220
4.250
3.960
4.190
42,026
+0.06(+1.45%)
Oct 10, 2023
4.120
4.290
3.810
4.130
41,427
+0.23(+5.90%)
Oct 09, 2023
4.040
4.040
3.780
3.900
58,172
-0.10(-2.50%)
Oct 06, 2023
4.100
4.340
3.770
4.000
103,400
-0.18(-4.31%)
Oct 05, 2023
3.810
4.270
3.770
4.180
56,973
+0.36(+9.42%)
Oct 04, 2023
3.970
4.050
3.580
3.820
54,769
-0.11(-2.80%)
Oct 03, 2023
4.000
4.010
3.680
3.930
86,833
-0.03(-0.76%)
Oct 02, 2023
4.250
4.290
3.810
3.960
125,879
-0.37(-8.55%)
Sep 29, 2023
4.510
4.655
4.300
4.330
202,890
-0.01(-0.23%)
Sep 28, 2023
4.380
4.545
4.250
4.340
37,370
-0.06(-1.36%)
Sep 27, 2023
4.440
4.650
4.160
4.400
153,756
-0.02(-0.45%)
Sep 26, 2023
4.675
4.818
4.260
4.420
42,371
-0.30(-6.36%)
Sep 25, 2023
4.510
4.870
4.560
4.720
96,742
+0.16(+3.51%)
Sep 22, 2023
4.350
4.780
4.230
4.560
105,989
+0.40(+9.62%)
Sep 21, 2023
4.320
4.320
4.020
4.160
46,360
-0.15(-3.48%)
Sep 20, 2023
4.380
4.440
4.300
4.310
21,735
-0.05(-1.15%)
Sep 19, 2023
4.350
4.490
4.231
4.360
50,113
+0.02(+0.46%)
Sep 18, 2023
4.430
4.510
4.270
4.340
63,613
-0.11(-2.47%)
Sep 15, 2023
4.220
4.550
4.175
4.450
514,676
+0.24(+5.70%)
Sep 14, 2023
4.160
4.290
4.005
4.210
51,440
+0.12(+2.93%)
Sep 13, 2023
4.180
4.380
3.980
4.090
66,579
-0.15(-3.54%)
Sep 12, 2023
4.340
4.570
4.160
4.240
72,177
-0.09(-2.08%)
Sep 11, 2023
4.180
4.480
4.135
4.330
34,591
-0.06(-1.37%)
Sep 08, 2023
4.345
4.543
4.320
4.390
36,922
-0.03(-0.68%)
Sep 07, 2023
4.280
4.495
4.160
4.420
60,418
+0.12(+2.79%)
Sep 06, 2023
4.650
4.675
4.220
4.300
52,960
-0.38(-8.12%)
Sep 05, 2023
4.810
4.820
4.550
4.680
88,697
-0.14(-2.90%)
Sep 01, 2023
4.680
4.950
4.350
4.820
92,478
+0.18(+3.88%)
Aug 31, 2023
4.640
4.970
4.290
4.640
101,195
-0.01(-0.22%)
Aug 30, 2023
4.720
4.950
4.570
4.650
41,526
-0.10(-2.11%)
Aug 29, 2023
4.820
5.020
4.490
4.750
87,357
-0.06(-1.25%)
Aug 28, 2023
4.900
5.015
4.730
4.810
90,074
-0.18(-3.61%)
Aug 25, 2023
4.990
5.050
4.800
4.990
75,356
+0.03(+0.60%)
Aug 24, 2023
4.810
5.130
4.690
4.960
60,741
+0.15(+3.12%)
Aug 23, 2023
5.010
5.205
4.600
4.810
86,019
-0.19(-3.80%)
Aug 22, 2023
4.920
5.140
4.600
5.000
100,680
+0.10(+2.04%)
Aug 21, 2023
4.290
5.025
4.290
4.900
96,061
+0.63(+14.75%)
Aug 18, 2023
4.150
4.375
4.150
4.270
309,478
+0.12(+2.89%)
Aug 17, 2023
4.240
4.250
3.970
4.150
43,830
-0.09(-2.12%)
Aug 16, 2023
4.170
4.370
4.068
4.240
27,355
+0.02(+0.47%)
Aug 15, 2023
4.360
4.640
4.100
4.220
121,790
-0.12(-2.76%)
Aug 14, 2023
4.300
4.660
3.950
4.340
102,565
+0.04(+0.93%)
Aug 11, 2023
4.590
4.700
4.140
4.300
66,779
-0.24(-5.29%)
Aug 10, 2023
4.170
4.705
4.170
4.540
169,624
+0.34(+8.10%)
Aug 09, 2023
4.400
4.760
4.180
4.200
321,948
-0.17(-3.89%)
Aug 08, 2023
4.550
4.935
4.140
4.370
158,451
-0.19(-4.17%)
Aug 07, 2023
4.960
5.010
4.320
4.560
393,889
-0.37(-7.51%)
Aug 04, 2023
5.230
5.480
4.920
4.930
34,516
-0.35(-6.63%)
Aug 03, 2023
5.310
5.355
5.110
5.280
19,559
+0.06(+1.15%)
Aug 02, 2023
5.030
5.282
5.000
5.220
106,262
-0.11(-2.06%)
Aug 01, 2023
5.160
5.350
5.030
5.330
30,919
+0.18(+3.50%)
Jul 31, 2023
5.350
5.400
5.070
5.150
53,767
-0.22(-4.10%)
Jul 28, 2023
5.540
5.950
5.160
5.370
102,751
-0.17(-3.07%)
Jul 27, 2023
5.640
5.780
5.469
5.540
56,388
-0.48(-7.97%)
Jul 26, 2023
5.800
6.080
5.470
6.020
27,472
+0.18(+3.08%)
Jul 25, 2023
6.090
6.090
5.555
5.840
33,311
-0.25(-4.11%)
Jul 24, 2023
6.270
6.440
5.920
6.090
73,184
-0.18(-2.87%)
Jul 21, 2023
6.070
6.795
5.880
6.270
95,141
+0.27(+4.50%)
Jul 20, 2023
5.760
6.116
5.520
6.000
83,433
+0.23(+3.99%)
Jul 19, 2023
6.150
6.400
5.640
5.770
63,385
-0.37(-6.03%)
Jul 18, 2023
5.800
6.400
5.800
6.140
34,412
+0.34(+5.86%)
Jul 17, 2023
6.120
6.420
5.470
5.800
59,559
-0.31(-5.07%)
Jul 14, 2023
6.350
6.710
6.000
6.110
36,890
-0.32(-4.98%)
Jul 13, 2023
6.390
6.940
6.325
6.430
45,293
+0.00(+0.00%)
Jul 12, 2023
6.320
6.630
6.320
6.430
37,969
+0.16(+2.55%)
Jul 11, 2023
6.260
6.565
6.020
6.270
45,892
+0.15(+2.45%)
Jul 10, 2023
6.740
6.790
6.030
6.120
58,340
-0.25(-3.92%)
Jul 07, 2023
6.500
6.725
6.260
6.370
53,865
+0.03(+0.47%)
Jul 06, 2023
6.340
6.730
5.830
6.340
109,536
-0.04(-0.63%)
Jul 05, 2023
6.390
6.710
6.350
6.380
36,793
+0.01(+0.16%)
Jul 03, 2023
6.480
6.730
6.310
6.370
30,228
-0.19(-2.90%)
Jun 30, 2023
6.850
6.850
6.460
6.560
58,667
-0.38(-5.48%)
Jun 29, 2023
6.880
7.000
6.880
6.940
35,261
+0.02(+0.29%)
Jun 28, 2023
6.430
6.980
6.140
6.920
100,280
+0.49(+7.62%)
Jun 27, 2023
6.430
6.580
6.120
6.430
48,667
+0.04(+0.63%)
Jun 26, 2023
6.810
6.985
6.225
6.390
84,085
-0.51(-7.39%)
Jun 23, 2023
6.790
7.090
6.620
6.900
2,518,517
+0.10(+1.47%)
Jun 22, 2023
7.000
7.080
6.670
6.800
97,546
-0.15(-2.16%)
Jun 21, 2023
6.650
7.120
6.550
6.950
133,567
+0.29(+4.35%)
Jun 20, 2023
6.990
7.165
6.620
6.660
101,651
-0.34(-4.86%)
Jun 16, 2023
6.770
7.380
6.630
7.000
178,854
+0.40(+6.06%)
Jun 15, 2023
6.320
6.810
6.320
6.600
62,260
+0.30(+4.76%)
Jun 14, 2023
6.600
6.900
6.300
6.300
89,940
-0.21(-3.23%)
Jun 13, 2023
6.920
6.920
6.280
6.510
239,102
-0.24(-3.56%)
Jun 12, 2023
6.470
7.050
6.205
6.750
86,754
+0.24(+3.69%)
Jun 09, 2023
6.790
6.940
6.510
6.510
41,439
-0.28(-4.12%)
Jun 08, 2023
6.895
7.100
6.757
6.790
46,482
-0.14(-2.02%)
Jun 07, 2023
6.990
7.130
6.810
6.930
50,931
+0.08(+1.17%)
Jun 06, 2023
6.690
7.140
6.572
6.850
72,241
+0.06(+0.88%)
Jun 05, 2023
6.750
7.000
6.550
6.790
42,344
+0.02(+0.30%)
Jun 02, 2023
6.850
7.208
6.440
6.770
44,505
+0.10(+1.50%)
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.