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
Monte Rosa Therapeutics Inc
(NQ:
GLUE
)
4.270
+0.060 (+1.43%)
Streaming Delayed Price
Updated: 10:55 AM EDT, May 23, 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
4.470
4.550
4.200
4.210
174,579
-0.08(-1.98%)
May 21, 2024
4.920
5.000
3.950
4.295
515,404
-0.66(-13.23%)
May 20, 2024
5.180
5.300
4.930
4.950
271,740
-0.25(-4.81%)
May 17, 2024
5.300
5.470
5.150
5.200
153,345
-0.02(-0.38%)
May 16, 2024
5.250
5.700
4.800
5.220
1,290,105
-0.01(-0.19%)
May 15, 2024
5.160
5.450
5.085
5.230
129,322
+0.23(+4.60%)
May 14, 2024
5.070
5.280
4.945
5.000
80,676
+0.05(+1.01%)
May 13, 2024
4.920
5.160
4.910
4.950
260,248
+0.10(+2.06%)
May 10, 2024
5.220
5.240
4.630
4.850
150,312
-0.33(-6.37%)
May 09, 2024
5.240
5.300
5.090
5.180
241,170
-0.08(-1.52%)
May 08, 2024
5.610
5.690
5.170
5.260
137,485
-0.42(-7.39%)
May 07, 2024
6.020
6.020
5.660
5.680
189,931
-0.08(-1.39%)
May 06, 2024
5.720
5.910
5.565
5.760
54,036
+0.11(+1.95%)
May 03, 2024
5.820
5.850
5.645
5.650
80,628
+0.05(+0.89%)
May 02, 2024
5.930
5.930
5.350
5.600
176,103
-0.34(-5.72%)
May 01, 2024
5.380
6.000
5.300
5.940
156,396
+0.62(+11.65%)
Apr 30, 2024
5.570
5.570
5.242
5.320
92,522
-0.29(-5.17%)
Apr 29, 2024
5.380
5.905
5.335
5.610
89,345
+0.28(+5.25%)
Apr 26, 2024
5.370
5.500
5.290
5.330
87,737
-0.12(-2.20%)
Apr 25, 2024
5.350
5.520
5.110
5.450
134,428
-0.02(-0.37%)
Apr 24, 2024
5.500
5.760
5.410
5.470
82,888
-0.07(-1.26%)
Apr 23, 2024
5.570
6.045
5.500
5.540
76,390
+0.04(+0.73%)
Apr 22, 2024
5.860
5.880
5.490
5.500
118,915
-0.35(-5.98%)
Apr 19, 2024
5.830
6.030
5.543
5.850
112,712
-0.07(-1.18%)
Apr 18, 2024
5.750
6.080
5.690
5.920
185,358
+0.12(+2.07%)
Apr 17, 2024
6.120
6.120
5.730
5.800
106,833
-0.26(-4.29%)
Apr 16, 2024
6.420
6.450
5.840
6.060
125,484
-0.51(-7.76%)
Apr 15, 2024
7.180
7.180
6.510
6.570
121,832
-0.64(-8.88%)
Apr 12, 2024
7.120
7.270
6.870
7.210
109,525
+0.04(+0.56%)
Apr 11, 2024
7.260
7.444
6.890
7.170
98,760
+0.00(+0.00%)
Apr 10, 2024
7.540
7.840
7.040
7.170
127,001
-0.69(-8.78%)
Apr 09, 2024
7.550
8.220
7.324
7.860
174,047
+0.35(+4.66%)
Apr 08, 2024
7.200
7.780
6.950
7.510
139,212
+0.44(+6.22%)
Apr 05, 2024
6.970
7.410
6.810
7.070
79,259
+0.04(+0.57%)
Apr 04, 2024
7.080
7.380
6.850
7.030
221,656
+0.10(+1.44%)
Apr 03, 2024
6.730
7.010
6.695
6.930
133,238
+0.13(+1.91%)
Apr 02, 2024
6.900
7.000
6.630
6.800
139,182
-0.34(-4.76%)
Apr 01, 2024
7.100
7.240
6.480
7.140
147,875
+0.09(+1.28%)
Mar 28, 2024
7.040
7.045
7.045
7.050
99,857
+0.01(+0.14%)
Mar 27, 2024
7.040
7.220
6.633
7.040
146,655
+0.45(+6.83%)
Mar 26, 2024
8.550
8.840
6.520
6.590
290,365
-1.87(-22.10%)
Mar 25, 2024
7.800
8.500
7.710
8.460
250,165
+0.75(+9.73%)
Mar 22, 2024
7.670
7.770
7.525
7.710
158,505
+0.12(+1.58%)
Mar 21, 2024
7.580
7.730
7.230
7.590
156,590
+0.14(+1.88%)
Mar 20, 2024
6.860
7.470
6.635
7.450
178,226
+0.53(+7.66%)
Mar 19, 2024
6.700
7.120
6.480
6.920
218,639
+0.22(+3.28%)
Mar 18, 2024
6.450
6.990
6.270
6.700
166,994
+0.29(+4.52%)
Mar 15, 2024
6.090
6.800
6.090
6.410
288,850
+0.32(+5.25%)
Mar 14, 2024
6.550
6.550
6.000
6.090
147,922
-0.56(-8.42%)
Mar 13, 2024
6.080
6.670
6.080
6.650
132,862
+0.57(+9.38%)
Mar 12, 2024
6.320
6.320
5.920
6.080
138,379
-0.14(-2.25%)
Mar 11, 2024
6.370
6.930
6.180
6.220
140,045
-0.07(-1.11%)
Mar 08, 2024
6.240
6.580
6.130
6.290
125,466
+0.41(+6.97%)
Mar 07, 2024
6.070
6.110
5.710
5.880
67,622
-0.10(-1.67%)
Mar 06, 2024
6.100
6.180
5.850
5.980
74,205
-0.03(-0.50%)
Mar 05, 2024
5.550
6.060
5.550
6.010
107,744
+0.35(+6.28%)
Mar 04, 2024
6.430
6.430
5.625
5.655
81,163
-0.64(-10.24%)
Mar 01, 2024
6.560
6.590
6.200
6.300
95,745
-0.03(-0.47%)
Feb 29, 2024
6.230
6.575
6.165
6.330
99,585
+0.19(+3.09%)
Feb 28, 2024
6.930
7.030
5.840
6.140
192,436
-0.89(-12.66%)
Feb 27, 2024
6.520
7.200
6.415
7.030
225,537
+0.69(+10.88%)
Feb 26, 2024
5.660
6.700
5.620
6.340
143,638
+0.62(+10.84%)
Feb 23, 2024
5.600
5.760
5.470
5.720
55,602
+0.10(+1.78%)
Feb 22, 2024
5.620
5.820
5.390
5.620
74,631
+0.12(+2.18%)
Feb 21, 2024
5.500
5.600
5.365
5.500
64,328
-0.05(-0.90%)
Feb 20, 2024
5.850
5.986
5.420
5.550
95,900
-0.41(-6.88%)
Feb 16, 2024
5.550
6.560
5.550
5.960
155,124
+0.43(+7.78%)
Feb 15, 2024
5.120
5.550
4.913
5.530
224,119
+0.77(+16.18%)
Feb 14, 2024
4.350
4.810
4.290
4.760
139,236
+0.50(+11.74%)
Feb 13, 2024
4.540
4.700
4.185
4.260
223,837
-0.40(-8.58%)
Feb 12, 2024
4.850
4.950
4.420
4.660
266,444
-0.21(-4.31%)
Feb 09, 2024
4.750
4.910
4.570
4.870
149,846
+0.18(+3.84%)
Feb 08, 2024
4.630
4.760
4.540
4.690
84,508
+0.06(+1.30%)
Feb 07, 2024
5.060
5.060
4.620
4.630
89,369
-0.44(-8.68%)
Feb 06, 2024
4.800
5.110
4.730
5.070
76,235
+0.26(+5.41%)
Feb 05, 2024
4.600
4.890
4.600
4.810
74,671
+0.09(+1.91%)
Feb 02, 2024
4.890
4.980
4.610
4.720
77,471
-0.23(-4.65%)
Feb 01, 2024
5.340
5.340
4.930
4.950
133,313
-0.34(-6.52%)
Jan 31, 2024
5.260
5.730
5.173
5.295
69,232
-0.03(-0.47%)
Jan 30, 2024
5.790
5.810
5.210
5.320
122,742
-0.56(-9.52%)
Jan 29, 2024
5.460
5.990
5.315
5.880
84,112
+0.45(+8.29%)
Jan 26, 2024
5.830
5.880
5.410
5.430
53,823
-0.36(-6.22%)
Jan 25, 2024
5.610
5.830
5.400
5.790
66,741
+0.32(+5.85%)
Jan 24, 2024
5.760
5.840
5.320
5.470
80,921
-0.14(-2.50%)
Jan 23, 2024
5.590
5.800
5.520
5.610
75,856
+0.10(+1.81%)
Jan 22, 2024
5.120
5.520
5.120
5.510
210,626
+0.46(+9.11%)
Jan 19, 2024
5.150
5.200
4.830
5.050
105,268
-0.07(-1.37%)
Jan 18, 2024
5.370
5.370
4.940
5.120
113,434
-0.17(-3.21%)
Jan 17, 2024
5.330
5.510
5.120
5.290
260,924
-0.20(-3.64%)
Jan 16, 2024
6.000
6.000
5.350
5.490
247,464
-0.50(-8.42%)
Jan 12, 2024
6.260
6.515
5.990
5.995
96,863
-0.17(-2.68%)
Jan 11, 2024
6.930
6.930
6.130
6.160
157,752
-0.89(-12.69%)
Jan 10, 2024
7.820
8.210
6.910
7.055
149,255
-0.66(-8.50%)
Jan 09, 2024
6.210
7.820
6.012
7.710
474,378
+1.39(+21.99%)
Jan 08, 2024
5.750
6.350
5.390
6.320
346,923
+0.79(+14.39%)
Jan 05, 2024
6.090
6.350
5.470
5.525
307,609
-0.55(-9.13%)
Jan 04, 2024
5.740
6.610
5.740
6.080
363,953
+0.36(+6.29%)
Jan 03, 2024
5.760
5.885
5.620
5.720
123,604
+0.01(+0.18%)
Jan 02, 2024
5.570
5.925
5.500
5.710
125,475
+0.06(+1.06%)
Dec 29, 2023
5.930
6.002
5.620
5.650
122,968
-0.28(-4.72%)
Dec 28, 2023
5.770
6.400
5.650
5.930
228,971
+0.17(+2.95%)
Dec 27, 2023
5.720
5.850
5.500
5.760
189,559
+0.14(+2.49%)
Dec 26, 2023
5.720
5.910
5.480
5.620
185,641
-0.12(-2.09%)
Dec 22, 2023
5.380
5.940
5.380
5.740
495,413
+0.39(+7.29%)
Dec 21, 2023
5.560
5.680
5.130
5.350
259,861
-0.05(-0.93%)
Dec 20, 2023
5.560
5.620
5.267
5.400
261,057
-0.20(-3.57%)
Dec 19, 2023
4.920
5.720
4.820
5.600
266,300
+0.66(+13.36%)
Dec 18, 2023
5.030
5.190
4.740
4.940
228,958
-0.06(-1.20%)
Dec 15, 2023
5.040
5.080
4.690
5.000
656,619
+0.02(+0.40%)
Dec 14, 2023
5.020
5.230
4.660
4.980
293,153
-0.01(-0.20%)
Dec 13, 2023
4.630
5.070
4.370
4.990
302,990
+0.38(+8.24%)
Dec 12, 2023
4.210
4.850
4.120
4.610
432,035
+0.41(+9.76%)
Dec 11, 2023
4.300
4.310
4.040
4.200
255,794
-0.13(-3.00%)
Dec 08, 2023
3.610
4.420
3.530
4.330
569,990
+0.66(+17.98%)
Dec 07, 2023
3.030
3.700
2.950
3.670
513,081
+0.69(+23.15%)
Dec 06, 2023
3.080
3.140
2.970
2.980
178,345
-0.07(-2.30%)
Dec 05, 2023
3.070
3.210
2.980
3.050
128,922
-0.03(-0.97%)
Dec 04, 2023
3.120
3.195
2.990
3.080
214,851
-0.04(-1.28%)
Dec 01, 2023
3.130
3.160
2.920
3.120
346,068
+0.02(+0.65%)
Nov 30, 2023
3.160
3.380
3.040
3.100
857,247
-0.04(-1.27%)
Nov 29, 2023
2.990
3.286
2.950
3.140
110,091
+0.18(+6.08%)
Nov 28, 2023
2.990
3.112
2.950
2.960
107,375
-0.04(-1.33%)
Nov 27, 2023
2.930
3.063
2.911
3.000
85,558
+0.03(+1.01%)
Nov 24, 2023
3.010
3.068
2.970
2.970
40,231
-0.01(-0.34%)
Nov 22, 2023
3.090
3.130
2.960
2.980
98,827
+0.00(+0.00%)
Nov 21, 2023
3.200
3.200
2.950
2.980
125,559
-0.27(-8.31%)
Nov 20, 2023
3.360
3.505
3.160
3.250
118,277
-0.10(-2.99%)
Nov 17, 2023
3.300
3.430
3.290
3.350
173,512
+0.11(+3.40%)
Nov 16, 2023
3.680
3.710
3.200
3.240
152,197
-0.44(-11.96%)
Nov 15, 2023
3.520
3.930
3.520
3.680
228,394
+0.27(+7.92%)
Nov 14, 2023
3.260
3.440
3.240
3.410
163,038
+0.35(+11.62%)
Nov 13, 2023
3.200
3.200
2.980
3.055
129,343
-0.15(-4.83%)
Nov 10, 2023
3.300
3.300
2.970
3.210
154,302
-0.09(-2.73%)
Nov 09, 2023
3.670
3.780
3.290
3.300
167,619
-0.39(-10.57%)
Nov 08, 2023
3.600
3.720
3.470
3.690
234,931
+0.14(+3.94%)
Nov 07, 2023
3.380
3.680
3.365
3.550
204,962
+0.23(+6.93%)
Nov 06, 2023
3.630
3.653
3.280
3.320
245,782
-0.26(-7.26%)
Nov 03, 2023
3.600
3.820
3.540
3.580
256,283
+0.11(+3.17%)
Nov 02, 2023
3.440
3.575
3.360
3.470
154,478
+0.05(+1.46%)
Nov 01, 2023
3.380
3.630
3.190
3.420
392,654
+0.02(+0.59%)
Oct 31, 2023
3.080
3.460
3.080
3.400
187,681
+0.30(+9.68%)
Oct 30, 2023
2.780
3.240
2.765
3.100
289,566
+0.32(+11.51%)
Oct 27, 2023
2.470
2.849
2.440
2.780
387,151
+0.28(+11.20%)
Oct 26, 2023
2.500
2.620
2.450
2.500
257,713
+0.00(+0.00%)
Oct 25, 2023
2.570
2.610
2.440
2.500
203,246
-0.08(-3.10%)
Oct 24, 2023
2.730
2.820
2.550
2.580
360,194
-0.07(-2.64%)
Oct 23, 2023
2.750
2.870
2.610
2.650
329,347
-0.09(-3.28%)
Oct 20, 2023
3.130
3.130
2.710
2.740
311,308
-0.38(-12.32%)
Oct 19, 2023
3.360
3.550
2.900
3.125
598,304
-0.31(-8.89%)
Oct 18, 2023
3.990
4.050
3.400
3.430
730,598
-0.58(-14.46%)
Oct 17, 2023
5.240
5.290
3.890
4.010
3,408,701
-0.99(-19.80%)
Oct 16, 2023
4.890
5.060
4.800
5.000
106,111
+0.17(+3.52%)
Oct 13, 2023
4.800
4.890
4.610
4.830
127,965
+0.07(+1.47%)
Oct 12, 2023
4.860
4.860
4.620
4.760
214,498
-0.12(-2.46%)
Oct 11, 2023
4.750
4.900
4.750
4.880
120,453
+0.14(+3.06%)
Oct 10, 2023
4.550
4.830
4.550
4.735
127,654
+0.12(+2.71%)
Oct 09, 2023
5.050
5.050
4.560
4.610
194,272
-0.46(-9.07%)
Oct 06, 2023
4.540
5.260
4.410
5.070
233,087
+0.52(+11.43%)
Oct 05, 2023
4.190
4.560
4.190
4.550
274,652
+0.31(+7.31%)
Oct 04, 2023
4.430
4.430
4.160
4.240
131,121
-0.23(-5.15%)
Oct 03, 2023
4.420
4.720
4.355
4.470
195,982
-0.05(-1.11%)
Oct 02, 2023
4.760
4.760
4.300
4.520
220,201
-0.27(-5.64%)
Sep 29, 2023
4.770
4.820
4.470
4.790
271,346
+0.01(+0.21%)
Sep 28, 2023
5.580
5.580
4.730
4.780
262,452
-0.84(-14.95%)
Sep 27, 2023
6.470
6.485
5.600
5.620
142,980
-0.77(-12.05%)
Sep 26, 2023
6.060
6.830
6.060
6.390
165,778
+0.32(+5.27%)
Sep 25, 2023
6.000
6.110
6.050
6.070
149,085
+0.07(+1.17%)
Sep 22, 2023
6.140
6.140
5.950
6.000
86,759
-0.14(-2.28%)
Sep 21, 2023
5.930
6.195
5.855
6.140
135,956
+0.16(+2.68%)
Sep 20, 2023
6.070
6.150
5.980
5.980
132,469
-0.06(-0.99%)
Sep 19, 2023
6.020
6.100
5.820
6.040
179,893
+0.02(+0.33%)
Sep 18, 2023
5.990
6.030
5.880
6.020
136,826
+0.01(+0.17%)
Sep 15, 2023
6.030
6.255
5.960
6.010
469,708
-0.02(-0.33%)
Sep 14, 2023
6.000
6.120
5.870
6.030
174,313
+0.05(+0.84%)
Sep 13, 2023
5.950
6.000
5.850
5.980
148,919
+0.03(+0.50%)
Sep 12, 2023
6.050
6.089
5.920
5.950
118,841
-0.09(-1.49%)
Sep 11, 2023
6.000
6.100
5.940
6.040
116,834
+0.07(+1.17%)
Sep 08, 2023
6.000
6.090
5.920
5.970
103,320
-0.03(-0.50%)
Sep 07, 2023
6.000
6.100
5.960
6.000
124,405
-0.04(-0.66%)
Sep 06, 2023
6.160
6.160
5.760
6.040
290,311
-0.12(-1.95%)
Sep 05, 2023
6.220
6.300
5.950
6.160
213,819
-0.04(-0.65%)
Sep 01, 2023
5.920
6.270
5.920
6.200
103,787
+0.33(+5.62%)
Aug 31, 2023
6.280
6.370
5.850
5.870
332,149
-0.41(-6.53%)
Aug 30, 2023
6.310
6.420
6.220
6.280
62,023
-0.02(-0.32%)
Aug 29, 2023
6.040
6.320
6.010
6.300
124,475
+0.22(+3.62%)
Aug 28, 2023
6.030
6.210
5.985
6.080
101,077
+0.07(+1.16%)
Aug 25, 2023
6.420
6.450
5.980
6.010
135,108
-0.40(-6.24%)
Aug 24, 2023
6.390
6.450
6.340
6.410
75,690
+0.02(+0.31%)
Aug 23, 2023
6.370
6.415
6.300
6.390
110,940
+0.05(+0.79%)
Aug 22, 2023
6.320
6.407
6.200
6.340
198,870
+0.10(+1.60%)
Aug 21, 2023
6.310
6.510
6.180
6.240
205,074
-0.08(-1.27%)
Aug 18, 2023
6.300
6.575
6.300
6.320
138,498
-0.06(-0.94%)
Aug 17, 2023
6.450
6.500
6.280
6.380
228,358
-0.09(-1.39%)
Aug 16, 2023
6.540
6.625
6.370
6.470
516,222
-0.11(-1.67%)
Aug 15, 2023
6.560
6.965
6.400
6.580
312,331
+0.05(+0.77%)
Aug 14, 2023
6.630
6.710
6.360
6.530
178,521
-0.16(-2.39%)
Aug 11, 2023
6.750
6.810
6.500
6.690
470,766
+0.01(+0.15%)
Aug 10, 2023
6.870
6.930
6.580
6.680
214,461
-0.11(-1.62%)
Aug 09, 2023
6.830
7.050
6.580
6.790
58,871
-0.08(-1.16%)
Aug 08, 2023
6.710
6.890
6.580
6.870
54,583
+0.15(+2.23%)
Aug 07, 2023
6.950
6.950
6.620
6.720
131,153
-0.16(-2.33%)
Aug 04, 2023
6.720
7.240
6.720
6.880
85,098
+0.16(+2.38%)
Aug 03, 2023
6.720
6.850
6.530
6.720
36,809
-0.06(-0.88%)
Aug 02, 2023
6.810
6.963
6.555
6.780
84,276
-0.12(-1.74%)
Aug 01, 2023
7.070
7.110
6.835
6.900
41,190
-0.17(-2.40%)
Jul 31, 2023
7.100
7.330
6.960
7.070
99,484
-0.01(-0.14%)
Jul 28, 2023
6.860
7.170
6.800
7.080
113,188
+0.32(+4.73%)
Jul 27, 2023
6.950
7.100
6.690
6.760
93,254
-0.11(-1.60%)
Jul 26, 2023
6.690
7.060
6.510
6.870
64,269
+0.17(+2.54%)
Jul 25, 2023
7.020
7.110
6.570
6.700
62,116
-0.35(-4.96%)
Jul 24, 2023
7.010
7.110
6.840
7.050
164,632
+0.03(+0.43%)
Jul 21, 2023
7.050
7.240
6.980
7.020
78,748
+0.06(+0.86%)
Jul 20, 2023
6.980
7.450
6.865
6.960
84,357
-0.03(-0.43%)
Jul 19, 2023
6.950
7.400
6.935
6.990
93,458
+0.04(+0.58%)
Jul 18, 2023
7.030
7.500
6.910
6.950
85,701
-0.06(-0.86%)
Jul 17, 2023
7.000
7.250
6.960
7.010
90,799
+0.04(+0.57%)
Jul 14, 2023
7.180
7.340
6.860
6.970
55,389
-0.20(-2.79%)
Jul 13, 2023
7.300
7.620
7.120
7.170
67,828
-0.05(-0.69%)
Jul 12, 2023
7.340
7.350
7.110
7.220
68,864
+0.02(+0.28%)
Jul 11, 2023
7.050
7.900
7.050
7.200
77,458
+0.19(+2.71%)
Jul 10, 2023
6.690
7.170
6.630
7.010
56,689
+0.32(+4.78%)
Jul 07, 2023
6.320
6.750
6.320
6.690
77,861
+0.36(+5.69%)
Jul 06, 2023
6.540
6.620
6.230
6.330
132,367
-0.33(-4.95%)
Jul 05, 2023
6.450
6.780
6.280
6.660
115,839
+0.21(+3.26%)
Jul 03, 2023
6.740
6.810
6.220
6.450
144,271
-0.40(-5.84%)
Jun 30, 2023
6.800
7.000
6.580
6.850
475,024
+0.11(+1.63%)
Jun 29, 2023
6.840
7.040
6.580
6.740
177,309
-0.16(-2.32%)
Jun 28, 2023
6.780
6.980
6.686
6.900
66,895
+0.09(+1.32%)
Jun 27, 2023
6.510
6.915
6.400
6.810
119,484
+0.30(+4.61%)
Jun 26, 2023
6.760
6.935
6.400
6.510
227,444
-0.29(-4.26%)
Jun 23, 2023
6.710
7.060
6.420
6.800
335,931
-0.02(-0.29%)
Jun 22, 2023
7.275
7.275
6.725
6.820
103,704
-0.37(-5.15%)
Jun 21, 2023
7.530
7.645
6.980
7.190
128,775
-0.41(-5.39%)
Jun 20, 2023
7.600
7.795
7.230
7.600
146,757
-0.02(-0.26%)
Jun 16, 2023
7.540
8.833
7.430
7.620
353,739
+0.23(+3.11%)
Jun 15, 2023
6.620
7.480
6.490
7.390
105,772
+0.80(+12.14%)
Jun 14, 2023
6.810
6.870
6.080
6.590
382,735
-0.18(-2.66%)
Jun 13, 2023
6.850
7.000
6.770
6.770
165,752
-0.08(-1.17%)
Jun 12, 2023
6.580
7.090
6.580
6.850
225,171
+0.26(+3.95%)
Jun 09, 2023
6.590
6.760
6.510
6.590
109,276
-0.03(-0.45%)
Jun 08, 2023
7.110
7.120
6.230
6.620
119,944
-0.46(-6.50%)
Jun 07, 2023
7.440
7.590
7.000
7.080
158,535
-0.28(-3.80%)
Jun 06, 2023
7.420
7.510
6.960
7.360
272,926
-0.05(-0.67%)
Jun 05, 2023
7.540
7.760
7.380
7.410
302,989
-0.15(-1.98%)
Jun 02, 2023
7.620
7.660
7.325
7.560
131,680
+0.01(+0.13%)
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.