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
Neuropace Inc
(NQ:
NPCE
)
7.940
-0.010 (-0.13%)
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
7.870
8.117
7.811
7.940
44,939
-0.01(-0.13%)
May 21, 2024
7.910
8.100
7.690
7.950
119,393
-0.03(-0.38%)
May 20, 2024
8.160
8.280
7.880
7.980
72,714
-0.19(-2.33%)
May 17, 2024
8.560
8.700
8.070
8.170
52,134
-0.39(-4.56%)
May 16, 2024
8.990
9.270
8.500
8.560
34,526
-0.47(-5.20%)
May 15, 2024
8.730
9.190
8.600
9.030
151,710
+0.52(+6.11%)
May 14, 2024
8.530
8.733
8.410
8.510
44,632
-0.01(-0.12%)
May 13, 2024
8.450
8.740
8.030
8.520
250,455
+0.02(+0.24%)
May 10, 2024
8.080
8.649
7.650
8.500
336,451
+0.53(+6.65%)
May 09, 2024
12.42
12.42
7.960
7.970
452,580
-4.63(-36.75%)
May 08, 2024
13.08
13.22
12.19
12.60
76,064
-0.70(-5.26%)
May 07, 2024
13.40
13.44
13.02
13.30
51,351
-0.17(-1.26%)
May 06, 2024
13.89
13.89
13.29
13.47
83,433
-0.17(-1.25%)
May 03, 2024
14.19
14.19
13.57
13.64
43,122
-0.26(-1.87%)
May 02, 2024
14.01
14.08
13.70
13.90
50,174
-0.07(-0.50%)
May 01, 2024
12.89
14.19
12.69
13.97
105,459
+0.98(+7.54%)
Apr 30, 2024
13.56
13.93
12.93
12.99
46,243
-0.54(-3.99%)
Apr 29, 2024
13.35
13.90
13.05
13.53
223,398
+0.14(+1.05%)
Apr 26, 2024
13.05
13.68
12.94
13.39
69,086
+0.40(+3.08%)
Apr 25, 2024
13.08
13.49
12.96
12.99
32,096
-0.57(-4.20%)
Apr 24, 2024
14.07
14.21
13.49
13.56
44,430
-0.45(-3.21%)
Apr 23, 2024
14.15
14.51
13.60
14.01
152,876
+0.01(+0.07%)
Apr 22, 2024
13.90
14.21
13.68
14.00
126,312
+0.02(+0.14%)
Apr 19, 2024
13.78
14.30
13.49
13.98
96,236
-0.02(-0.14%)
Apr 18, 2024
13.84
14.14
13.66
14.00
65,350
+0.25(+1.82%)
Apr 17, 2024
14.04
14.19
13.53
13.75
32,234
-0.29(-2.07%)
Apr 16, 2024
13.36
14.28
13.05
14.04
108,239
+0.64(+4.78%)
Apr 15, 2024
13.70
13.70
13.07
13.40
87,914
-0.10(-0.74%)
Apr 12, 2024
14.23
14.56
13.32
13.50
411,257
-1.01(-6.93%)
Apr 11, 2024
14.40
14.90
14.40
14.51
518,147
-0.01(-0.10%)
Apr 10, 2024
15.06
15.11
14.36
14.52
41,514
-0.67(-4.41%)
Apr 09, 2024
15.57
15.77
14.93
15.19
50,223
-0.14(-0.91%)
Apr 08, 2024
14.59
15.55
14.59
15.33
109,859
+0.85(+5.87%)
Apr 05, 2024
12.85
14.93
12.85
14.48
125,087
+1.78(+14.02%)
Apr 04, 2024
12.40
12.87
12.40
12.70
573,584
+0.33(+2.67%)
Apr 03, 2024
12.75
12.79
12.10
12.37
49,778
-0.42(-3.28%)
Apr 02, 2024
13.39
13.39
12.51
12.79
61,624
-0.89(-6.51%)
Apr 01, 2024
13.40
14.08
13.10
13.68
83,252
+0.48(+3.64%)
Mar 28, 2024
13.61
13.64
13.00
13.20
28,526
-0.43(-3.15%)
Mar 27, 2024
13.36
14.13
13.24
13.63
60,689
+0.30(+2.25%)
Mar 26, 2024
13.27
13.33
12.98
13.33
39,429
+0.30(+2.30%)
Mar 25, 2024
13.90
14.12
12.93
13.03
105,452
-0.86(-6.19%)
Mar 22, 2024
13.51
13.98
13.51
13.89
43,124
+0.33(+2.43%)
Mar 21, 2024
13.65
13.65
13.05
13.56
67,582
-0.08(-0.59%)
Mar 20, 2024
13.62
14.28
13.39
13.64
69,848
+0.19(+1.41%)
Mar 19, 2024
12.80
14.05
12.63
13.45
119,346
+0.61(+4.75%)
Mar 18, 2024
13.17
13.35
12.84
12.84
68,046
-0.34(-2.58%)
Mar 15, 2024
13.66
13.88
13.06
13.18
117,335
-0.45(-3.30%)
Mar 14, 2024
14.36
14.50
13.62
13.63
177,285
+0.25(+1.87%)
Mar 13, 2024
13.17
13.59
13.02
13.38
87,504
-0.29(-2.12%)
Mar 12, 2024
13.92
14.24
13.38
13.67
66,309
+0.07(+0.51%)
Mar 11, 2024
14.05
14.22
13.50
13.60
55,233
-0.62(-4.36%)
Mar 08, 2024
14.00
14.42
13.60
14.22
93,782
+0.09(+0.64%)
Mar 07, 2024
14.10
14.96
13.58
14.13
70,449
+0.15(+1.07%)
Mar 06, 2024
14.30
15.60
12.84
13.98
423,883
-0.22(-1.55%)
Mar 05, 2024
13.87
14.85
13.60
14.20
171,328
+0.33(+2.38%)
Mar 04, 2024
16.15
16.34
13.77
13.87
132,026
-2.12(-13.26%)
Mar 01, 2024
16.19
16.88
15.90
15.99
103,755
-0.18(-1.11%)
Feb 29, 2024
17.02
17.10
16.10
16.17
32,508
-0.57(-3.41%)
Feb 28, 2024
17.11
17.37
16.60
16.74
68,656
-0.37(-2.16%)
Feb 27, 2024
17.12
17.37
16.91
17.11
68,111
+0.16(+0.94%)
Feb 26, 2024
17.16
17.27
16.51
16.95
58,383
-0.07(-0.41%)
Feb 23, 2024
15.36
17.45
15.12
17.02
106,042
+1.71(+11.17%)
Feb 22, 2024
15.64
16.16
14.75
15.31
171,119
-0.30(-1.92%)
Feb 21, 2024
17.47
17.47
14.62
15.61
107,717
-1.89(-10.80%)
Feb 20, 2024
16.46
18.15
16.16
17.50
73,440
+1.04(+6.32%)
Feb 16, 2024
15.88
16.65
15.88
16.46
70,310
+0.38(+2.36%)
Feb 15, 2024
15.49
16.20
15.06
16.08
102,281
+0.62(+4.01%)
Feb 14, 2024
15.40
15.53
15.34
15.46
53,014
+0.13(+0.85%)
Feb 13, 2024
15.75
16.01
15.02
15.33
84,946
-0.68(-4.25%)
Feb 12, 2024
16.19
16.61
15.67
16.01
58,245
-0.40(-2.44%)
Feb 09, 2024
16.87
17.07
16.30
16.41
34,417
-0.50(-2.96%)
Feb 08, 2024
17.14
17.14
16.45
16.91
52,839
+0.30(+1.81%)
Feb 07, 2024
15.91
17.22
15.84
16.61
101,184
+0.91(+5.80%)
Feb 06, 2024
15.02
15.78
15.02
15.70
53,100
+0.28(+1.82%)
Feb 05, 2024
14.85
15.57
14.72
15.42
59,816
+0.36(+2.39%)
Feb 02, 2024
15.55
15.55
14.52
15.06
64,518
+0.07(+0.47%)
Feb 01, 2024
14.61
15.08
13.45
14.99
66,089
+0.37(+2.53%)
Jan 31, 2024
14.87
15.16
14.50
14.62
36,305
-0.38(-2.53%)
Jan 30, 2024
15.25
15.55
14.84
15.00
67,212
+0.25(+1.69%)
Jan 29, 2024
14.32
14.97
14.22
14.75
37,592
+0.18(+1.24%)
Jan 26, 2024
14.45
14.90
14.08
14.57
31,918
-0.01(-0.07%)
Jan 25, 2024
14.69
14.99
14.34
14.58
54,632
-0.11(-0.75%)
Jan 24, 2024
14.24
15.09
13.90
14.69
101,660
+0.51(+3.60%)
Jan 23, 2024
14.76
14.76
13.54
14.18
61,389
-0.66(-4.45%)
Jan 22, 2024
14.22
14.95
13.92
14.84
152,112
+0.55(+3.85%)
Jan 19, 2024
13.21
14.45
13.00
14.29
188,734
+1.04(+7.85%)
Jan 18, 2024
13.36
13.61
12.75
13.25
215,340
+0.25(+1.92%)
Jan 17, 2024
12.05
13.20
11.54
13.00
115,434
+1.02(+8.51%)
Jan 16, 2024
11.25
12.09
10.82
11.98
77,031
+0.51(+4.45%)
Jan 12, 2024
11.86
12.05
11.10
11.47
91,373
-0.39(-3.29%)
Jan 11, 2024
12.44
12.69
11.80
11.86
49,737
-0.54(-4.35%)
Jan 10, 2024
13.25
13.49
11.82
12.40
97,549
-0.77(-5.85%)
Jan 09, 2024
12.74
13.34
11.94
13.17
173,144
+0.82(+6.64%)
Jan 08, 2024
11.10
12.35
11.10
12.35
162,334
+1.41(+12.89%)
Jan 05, 2024
10.77
11.25
10.71
10.94
70,410
-0.11(-1.00%)
Jan 04, 2024
10.34
11.16
9.770
11.05
107,888
+1.00(+9.95%)
Jan 03, 2024
9.620
10.89
9.500
10.05
94,304
+0.27(+2.76%)
Jan 02, 2024
10.03
11.18
9.750
9.780
95,454
-0.53(-5.14%)
Dec 29, 2023
9.910
10.32
9.870
10.31
32,080
+0.31(+3.10%)
Dec 28, 2023
10.08
10.25
9.910
10.00
31,190
-0.06(-0.60%)
Dec 27, 2023
10.08
10.24
9.652
10.06
60,641
+0.16(+1.62%)
Dec 26, 2023
9.130
10.04
8.850
9.900
64,644
+0.83(+9.15%)
Dec 22, 2023
8.870
9.140
8.530
9.070
72,090
+0.23(+2.60%)
Dec 21, 2023
9.420
9.420
8.700
8.840
52,268
-0.43(-4.64%)
Dec 20, 2023
9.990
10.31
8.950
9.270
79,194
-0.63(-6.36%)
Dec 19, 2023
9.580
9.900
8.970
9.900
79,883
+0.62(+6.68%)
Dec 18, 2023
9.110
9.470
8.460
9.280
63,040
+0.22(+2.43%)
Dec 15, 2023
8.290
9.335
8.180
9.060
108,054
+0.73(+8.76%)
Dec 14, 2023
8.160
8.490
8.020
8.330
84,265
+0.12(+1.46%)
Dec 13, 2023
8.050
8.380
7.460
8.210
45,951
+0.21(+2.63%)
Dec 12, 2023
8.030
8.130
7.782
8.000
17,607
-0.12(-1.48%)
Dec 11, 2023
8.350
8.390
7.400
8.120
68,592
-0.28(-3.33%)
Dec 08, 2023
8.410
8.680
8.310
8.400
26,296
-0.09(-1.06%)
Dec 07, 2023
8.150
8.640
8.048
8.490
40,632
+0.27(+3.28%)
Dec 06, 2023
8.290
8.320
7.800
8.220
47,515
-0.09(-1.08%)
Dec 05, 2023
8.000
8.405
7.690
8.310
63,267
+0.18(+2.21%)
Dec 04, 2023
8.850
8.900
8.010
8.130
58,101
-0.77(-8.65%)
Dec 01, 2023
8.900
8.900
8.550
8.900
30,229
-0.09(-1.00%)
Nov 30, 2023
8.730
9.405
8.605
8.990
52,864
+0.25(+2.86%)
Nov 29, 2023
8.820
8.900
8.540
8.740
223,849
-0.01(-0.11%)
Nov 28, 2023
8.860
9.040
8.575
8.750
860,648
-0.11(-1.24%)
Nov 27, 2023
8.930
9.220
8.685
8.860
45,771
-0.13(-1.45%)
Nov 24, 2023
8.660
9.499
8.322
8.990
51,979
+0.30(+3.45%)
Nov 22, 2023
8.470
8.800
8.380
8.690
81,064
+0.09(+1.05%)
Nov 21, 2023
8.700
8.725
8.416
8.600
21,278
-0.10(-1.15%)
Nov 20, 2023
8.730
8.773
8.640
8.700
24,825
+0.05(+0.58%)
Nov 17, 2023
8.800
8.800
8.570
8.650
16,861
-0.10(-1.14%)
Nov 16, 2023
8.820
8.830
8.300
8.750
32,365
+0.05(+0.57%)
Nov 15, 2023
8.230
8.880
8.230
8.700
35,778
+0.30(+3.57%)
Nov 14, 2023
8.780
8.800
8.330
8.400
35,918
-0.09(-1.06%)
Nov 13, 2023
7.960
8.575
7.930
8.490
46,196
+0.64(+8.15%)
Nov 10, 2023
7.810
8.120
7.501
7.850
77,420
+0.11(+1.42%)
Nov 09, 2023
7.010
7.740
7.010
7.740
36,091
+0.49(+6.76%)
Nov 08, 2023
7.230
7.490
6.835
7.250
15,900
+0.18(+2.55%)
Nov 07, 2023
6.980
7.400
6.780
7.070
82,536
-0.13(-1.81%)
Nov 06, 2023
7.030
7.320
6.510
7.200
47,213
+0.03(+0.42%)
Nov 03, 2023
7.140
7.500
6.910
7.170
241,967
+0.17(+2.43%)
Nov 02, 2023
6.950
7.230
6.700
7.000
41,518
+0.10(+1.45%)
Nov 01, 2023
6.920
6.950
6.710
6.900
12,411
+0.15(+2.22%)
Oct 31, 2023
6.800
6.900
6.665
6.750
15,898
+0.11(+1.66%)
Oct 30, 2023
6.280
6.750
6.162
6.640
41,245
+0.38(+6.07%)
Oct 27, 2023
6.390
6.460
6.220
6.260
13,170
+0.03(+0.48%)
Oct 26, 2023
6.370
6.520
6.080
6.230
17,597
-0.17(-2.66%)
Oct 25, 2023
6.490
6.500
6.200
6.400
8,384
-0.12(-1.92%)
Oct 24, 2023
6.730
6.750
6.400
6.525
10,848
+0.01(+0.08%)
Oct 23, 2023
6.550
6.750
6.170
6.520
37,200
-0.36(-5.23%)
Oct 20, 2023
6.050
6.940
6.050
6.880
67,312
+0.88(+14.67%)
Oct 19, 2023
6.140
6.165
5.900
6.000
14,820
-0.15(-2.44%)
Oct 18, 2023
5.920
6.200
5.880
6.150
16,183
+0.25(+4.24%)
Oct 17, 2023
5.920
6.410
5.880
5.900
59,593
-0.10(-1.67%)
Oct 16, 2023
6.130
6.660
5.850
6.000
58,570
-0.01(-0.17%)
Oct 13, 2023
6.260
6.480
5.955
6.010
49,183
-0.49(-7.54%)
Oct 12, 2023
7.130
7.340
6.400
6.500
50,185
-0.73(-10.10%)
Oct 11, 2023
7.690
8.089
6.790
7.230
26,325
-0.37(-4.87%)
Oct 10, 2023
7.100
8.060
7.100
7.600
5,569
+0.59(+8.42%)
Oct 09, 2023
8.130
8.460
7.000
7.010
44,234
-1.34(-16.05%)
Oct 06, 2023
7.710
8.560
7.700
8.350
29,693
+0.49(+6.23%)
Oct 05, 2023
7.920
8.347
7.860
7.860
3,708
+0.01(+0.13%)
Oct 04, 2023
8.210
8.600
7.600
7.850
27,000
-0.56(-6.66%)
Oct 03, 2023
8.950
9.250
8.360
8.410
19,304
-0.64(-7.07%)
Oct 02, 2023
8.880
9.400
8.560
9.050
61,290
-0.68(-6.99%)
Sep 29, 2023
9.340
9.730
8.995
9.730
35,017
+0.42(+4.51%)
Sep 28, 2023
7.730
9.350
7.730
9.310
38,582
+1.66(+21.70%)
Sep 27, 2023
7.480
8.039
7.451
7.650
15,804
+0.08(+1.06%)
Sep 26, 2023
7.870
8.045
7.570
7.570
19,945
-0.46(-5.73%)
Sep 25, 2023
7.780
8.080
7.810
8.030
13,190
+0.14(+1.77%)
Sep 22, 2023
7.750
8.000
7.710
7.890
29,973
+0.09(+1.15%)
Sep 21, 2023
7.540
7.960
7.540
7.800
25,341
-0.10(-1.27%)
Sep 20, 2023
8.280
8.390
7.590
7.900
62,393
-0.45(-5.39%)
Sep 19, 2023
8.050
8.480
7.500
8.350
53,359
+0.27(+3.34%)
Sep 18, 2023
8.630
8.890
7.900
8.080
80,516
-0.58(-6.70%)
Sep 15, 2023
7.990
8.920
7.963
8.660
94,439
+0.65(+8.11%)
Sep 14, 2023
8.390
9.350
7.930
8.010
75,146
-0.30(-3.61%)
Sep 13, 2023
7.790
8.450
7.500
8.310
67,408
+0.57(+7.36%)
Sep 12, 2023
7.300
7.990
7.210
7.740
78,187
+0.53(+7.35%)
Sep 11, 2023
8.200
8.658
7.110
7.210
156,395
-1.04(-12.61%)
Sep 08, 2023
8.060
8.300
7.660
8.250
47,745
-0.09(-1.08%)
Sep 07, 2023
8.820
8.850
8.110
8.340
39,855
-0.56(-6.29%)
Sep 06, 2023
8.670
9.020
8.310
8.900
55,613
+0.21(+2.42%)
Sep 05, 2023
8.930
9.050
8.200
8.690
163,708
-0.24(-2.69%)
Sep 01, 2023
9.500
9.500
8.620
8.930
79,546
-0.46(-4.90%)
Aug 31, 2023
8.340
9.400
7.650
9.390
103,156
+0.78(+9.06%)
Aug 30, 2023
8.850
9.100
8.250
8.610
216,278
-0.30(-3.37%)
Aug 29, 2023
6.900
9.470
6.821
8.910
677,326
+1.94(+27.83%)
Aug 28, 2023
6.430
7.160
6.300
6.970
114,503
+0.97(+16.17%)
Aug 25, 2023
5.240
6.200
5.240
6.000
65,240
+0.84(+16.28%)
Aug 24, 2023
4.790
5.490
4.790
5.160
498,708
+0.38(+7.95%)
Aug 23, 2023
4.510
4.780
4.430
4.780
15,950
+0.29(+6.46%)
Aug 22, 2023
4.690
4.920
4.400
4.490
32,260
-0.21(-4.47%)
Aug 21, 2023
4.500
5.110
4.500
4.700
49,520
+0.21(+4.68%)
Aug 18, 2023
4.450
4.490
4.290
4.490
13,711
+0.07(+1.58%)
Aug 17, 2023
4.350
4.460
4.211
4.420
5,369
+0.02(+0.45%)
Aug 16, 2023
4.460
4.570
4.210
4.400
26,414
-0.10(-2.22%)
Aug 15, 2023
4.440
4.790
4.422
4.500
67,036
+0.03(+0.67%)
Aug 14, 2023
4.600
4.800
4.300
4.470
882,178
-0.03(-0.67%)
Aug 11, 2023
4.430
4.540
4.295
4.500
25,125
+0.00(+0.00%)
Aug 10, 2023
4.320
4.650
4.320
4.500
22,936
+0.00(+0.00%)
Aug 09, 2023
4.350
6.450
4.203
4.500
581,654
+0.40(+9.76%)
Aug 08, 2023
4.160
4.250
4.100
4.100
7,573
+0.00(+0.00%)
Aug 07, 2023
4.180
4.180
4.100
4.100
3,832
-0.05(-1.20%)
Aug 04, 2023
4.210
4.210
4.000
4.150
5,463
+0.05(+1.22%)
Aug 03, 2023
4.190
4.200
4.100
4.100
3,449
-0.10(-2.38%)
Aug 02, 2023
4.050
4.200
4.050
4.200
7,235
+0.05(+1.20%)
Aug 01, 2023
4.150
4.260
4.120
4.150
1,814
+0.00(+0.00%)
Jul 31, 2023
4.160
4.170
4.010
4.150
1,557
+0.06(+1.47%)
Jul 28, 2023
4.100
4.100
4.010
4.090
2,139
-0.06(-1.45%)
Jul 27, 2023
4.020
4.150
4.000
4.150
2,460
+0.03(+0.73%)
Jul 26, 2023
4.050
4.120
4.050
4.120
1,233
+0.12(+3.00%)
Jul 25, 2023
4.110
4.200
3.910
4.000
22,066
-0.15(-3.61%)
Jul 24, 2023
4.265
4.265
4.150
4.150
1,605
+0.02(+0.48%)
Jul 21, 2023
4.300
4.300
3.940
4.130
13,817
-0.17(-3.95%)
Jul 20, 2023
4.310
4.310
4.280
4.300
1,467
+0.00(+0.00%)
Jul 19, 2023
4.390
4.390
4.300
4.300
1,899
-0.09(-2.05%)
Jul 18, 2023
4.250
4.400
4.210
4.390
4,435
+0.20(+4.77%)
Jul 17, 2023
4.255
4.303
4.190
4.190
1,064
+0.00(+0.00%)
Jul 14, 2023
4.370
4.370
4.190
4.190
1,269
-0.01(-0.24%)
Jul 13, 2023
4.210
4.400
4.200
4.200
5,133
+0.04(+0.96%)
Jul 12, 2023
4.140
4.210
4.140
4.160
3,349
+0.03(+0.73%)
Jul 11, 2023
4.190
4.290
4.120
4.130
6,077
-0.11(-2.59%)
Jul 10, 2023
4.260
4.320
4.240
4.240
1,977
+0.02(+0.47%)
Jul 07, 2023
4.200
4.250
4.150
4.220
4,140
+0.16(+3.94%)
Jul 06, 2023
4.280
4.390
4.060
4.060
6,576
-0.22(-5.14%)
Jul 05, 2023
4.390
4.390
4.230
4.280
2,805
-0.21(-4.68%)
Jul 03, 2023
4.420
4.490
4.420
4.490
2,399
+0.00(+0.00%)
Jun 30, 2023
4.570
4.570
4.410
4.490
3,588
-0.01(-0.22%)
Jun 29, 2023
4.270
4.500
4.270
4.500
15,735
+0.14(+3.21%)
Jun 28, 2023
4.500
4.550
4.360
4.360
4,223
-0.14(-3.11%)
Jun 27, 2023
4.400
4.500
4.250
4.500
1,050
-0.01(-0.22%)
Jun 26, 2023
4.510
4.580
4.220
4.510
9,449
+0.03(+0.67%)
Jun 23, 2023
4.300
4.568
4.220
4.480
15,996
+0.23(+5.41%)
Jun 22, 2023
4.300
4.400
4.170
4.250
8,755
-0.13(-2.97%)
Jun 21, 2023
4.400
4.560
4.350
4.380
22,669
+0.23(+5.54%)
Jun 20, 2023
4.550
4.550
3.940
4.150
59,995
-0.55(-11.70%)
Jun 16, 2023
4.822
4.900
4.665
4.700
25,910
+0.20(+4.44%)
Jun 15, 2023
4.320
4.660
4.160
4.500
17,541
+0.30(+7.14%)
Jun 14, 2023
4.440
4.500
4.090
4.200
18,359
+0.09(+2.19%)
Jun 13, 2023
4.110
4.400
3.979
4.110
8,931
-0.15(-3.52%)
Jun 12, 2023
4.090
4.260
4.080
4.260
6,565
+0.18(+4.41%)
Jun 09, 2023
4.110
4.170
4.070
4.080
7,712
-0.07(-1.69%)
Jun 08, 2023
4.050
4.200
4.010
4.150
8,877
-0.05(-1.19%)
Jun 07, 2023
4.180
4.290
3.800
4.200
21,936
-0.17(-3.89%)
Jun 06, 2023
4.070
4.370
4.070
4.370
2,400
+0.39(+9.80%)
Jun 05, 2023
4.120
4.170
3.800
3.980
37,382
-0.13(-3.16%)
Jun 02, 2023
4.350
4.430
4.000
4.110
21,012
-0.29(-6.59%)
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.