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
Celularity Inc
(NQ:
CELU
)
3.250
+0.010 (+0.31%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2023
0.7200
0.8200
0.7170
0.7603
527,581
+0.03(+4.80%)
May 30, 2023
0.6100
0.7400
0.6100
0.7255
371,059
+0.12(+20.10%)
May 26, 2023
0.6067
0.6222
0.5625
0.6041
331,321
-0.00(-0.21%)
May 25, 2023
0.6501
0.6800
0.6000
0.6054
245,493
-0.04(-6.66%)
May 24, 2023
0.6400
0.6785
0.6005
0.6486
481,304
-0.01(-1.70%)
May 23, 2023
0.7000
0.8100
0.5900
0.6598
1,718,963
-0.02(-2.27%)
May 22, 2023
0.7490
0.7580
0.5803
0.6751
2,529,683
+0.03(+3.89%)
May 19, 2023
0.6100
0.6498
0.5841
0.6498
2,328,390
+0.07(+11.27%)
May 18, 2023
0.5500
0.5900
0.5002
0.5840
287,147
+0.05(+10.19%)
May 17, 2023
0.5400
0.5400
0.4700
0.5300
199,285
+0.01(+1.92%)
May 16, 2023
0.5300
0.5490
0.4800
0.5200
249,403
-0.03(-5.35%)
May 15, 2023
0.5111
0.5495
0.4705
0.5494
214,833
+0.05(+9.07%)
May 12, 2023
0.5062
0.5219
0.4605
0.5037
154,079
-0.00(-0.04%)
May 11, 2023
0.4582
0.5100
0.4541
0.5039
213,196
+0.04(+8.02%)
May 10, 2023
0.4447
0.4898
0.4000
0.4665
475,507
+0.04(+10.18%)
May 09, 2023
0.4500
0.4582
0.4100
0.4234
585,792
-0.04(-7.82%)
May 08, 2023
0.5200
0.5498
0.4466
0.4593
333,985
-0.05(-9.28%)
May 05, 2023
0.5170
0.5488
0.4545
0.5063
332,419
+0.00(+0.66%)
May 04, 2023
0.5172
0.5500
0.5000
0.5030
307,016
-0.03(-4.75%)
May 03, 2023
0.5272
0.5500
0.5035
0.5281
251,597
-0.00(-0.34%)
May 02, 2023
0.5288
0.5494
0.5000
0.5299
305,030
-0.01(-1.62%)
May 01, 2023
0.6100
0.6100
0.5328
0.5386
442,149
-0.05(-8.79%)
Apr 28, 2023
0.5981
0.5999
0.5600
0.5905
366,405
-0.01(-2.19%)
Apr 27, 2023
0.6500
0.6600
0.5850
0.6037
347,489
-0.03(-4.97%)
Apr 26, 2023
0.6174
0.6459
0.5812
0.6353
176,782
+0.02(+3.27%)
Apr 25, 2023
0.6072
0.6596
0.5801
0.6152
371,399
+0.01(+1.80%)
Apr 24, 2023
0.6400
0.6803
0.6000
0.6043
458,737
-0.08(-12.17%)
Apr 21, 2023
0.7222
0.7500
0.6829
0.6880
266,357
-0.06(-8.36%)
Apr 20, 2023
0.7500
0.7699
0.7295
0.7508
386,749
+0.00(+0.11%)
Apr 19, 2023
0.7500
0.7788
0.7320
0.7500
373,252
+0.00(+0.48%)
Apr 18, 2023
0.7460
0.7861
0.7325
0.7464
372,279
+0.01(+0.86%)
Apr 17, 2023
0.7500
0.7800
0.7150
0.7400
441,780
+0.06(+9.14%)
Apr 14, 2023
0.7740
0.7898
0.6603
0.6780
767,856
-0.04(-5.06%)
Apr 13, 2023
0.7000
0.7510
0.6831
0.7141
468,901
+0.04(+6.69%)
Apr 12, 2023
0.7000
0.7099
0.6600
0.6693
383,242
+0.02(+2.46%)
Apr 11, 2023
0.6415
0.6900
0.6400
0.6532
250,945
-0.01(-1.97%)
Apr 10, 2023
0.7100
0.7199
0.6300
0.6663
437,220
-0.02(-2.94%)
Apr 06, 2023
0.6704
0.7208
0.6599
0.6865
308,776
+0.04(+5.58%)
Apr 05, 2023
0.6435
0.7049
0.6300
0.6502
804,719
-0.08(-11.48%)
Apr 04, 2023
0.7600
0.7797
0.7000
0.7345
199,251
-0.01(-0.74%)
Apr 03, 2023
0.6300
0.8286
0.6226
0.7400
1,715,207
+0.12(+19.41%)
Mar 31, 2023
0.6200
0.6500
0.5900
0.6197
259,991
+0.01(+1.09%)
Mar 30, 2023
0.6000
0.6282
0.5946
0.6130
350,033
+0.01(+2.34%)
Mar 29, 2023
0.5700
0.5999
0.5641
0.5990
167,024
+0.02(+3.28%)
Mar 28, 2023
0.6231
0.6231
0.5600
0.5800
221,069
+0.02(+3.94%)
Mar 27, 2023
0.5730
0.5936
0.5527
0.5580
189,047
-0.03(-5.28%)
Mar 24, 2023
0.6300
0.6400
0.5700
0.5891
163,767
-0.01(-1.62%)
Mar 23, 2023
0.6100
0.6200
0.5800
0.5988
194,015
+0.02(+3.06%)
Mar 22, 2023
0.6100
0.6200
0.5701
0.5810
290,320
-0.02(-3.17%)
Mar 21, 2023
0.6600
0.6600
0.5900
0.6000
226,530
+0.01(+2.39%)
Mar 20, 2023
0.6416
0.6416
0.5711
0.5860
206,511
-0.00(-0.69%)
Mar 17, 2023
0.6100
0.6160
0.5900
0.5901
268,259
-0.02(-3.97%)
Mar 16, 2023
0.6100
0.6364
0.6000
0.6145
220,534
-0.01(-2.32%)
Mar 15, 2023
0.5700
0.6400
0.5674
0.6291
367,265
+0.05(+8.47%)
Mar 14, 2023
0.5980
0.6577
0.5678
0.5800
521,434
-0.02(-3.35%)
Mar 13, 2023
0.6325
0.6325
0.5941
0.6001
275,447
-0.03(-4.28%)
Mar 10, 2023
0.6912
0.7030
0.6200
0.6269
777,605
-0.07(-10.46%)
Mar 09, 2023
0.7705
0.7900
0.7000
0.7001
249,372
-0.06(-8.30%)
Mar 08, 2023
0.8100
0.8400
0.7328
0.7635
417,589
-0.06(-6.89%)
Mar 07, 2023
0.8400
0.8400
0.8100
0.8200
277,502
-0.01(-1.15%)
Mar 06, 2023
0.8100
0.8310
0.7500
0.8295
686,222
+0.03(+3.69%)
Mar 03, 2023
0.7400
0.8100
0.7150
0.8000
459,296
+0.06(+8.11%)
Mar 02, 2023
0.7352
0.8501
0.7352
0.7400
1,777,104
+0.01(+1.36%)
Mar 01, 2023
0.7016
0.7451
0.6900
0.7301
264,543
+0.04(+6.43%)
Feb 28, 2023
0.6800
0.7200
0.6600
0.6860
1,058,329
+0.02(+2.83%)
Feb 27, 2023
0.6500
0.6751
0.6200
0.6671
270,490
+0.01(+1.61%)
Feb 24, 2023
0.5940
0.6900
0.5940
0.6565
534,195
+0.06(+10.76%)
Feb 23, 2023
0.6500
0.6883
0.5833
0.5927
652,568
-0.04(-7.04%)
Feb 22, 2023
0.6120
0.6600
0.6102
0.6376
451,930
-0.00(-0.11%)
Feb 21, 2023
0.6900
0.7300
0.6301
0.6383
392,220
-0.07(-9.24%)
Feb 17, 2023
0.7400
0.7400
0.6800
0.7033
386,100
-0.01(-1.47%)
Feb 16, 2023
0.7595
0.7595
0.7000
0.7138
265,892
-0.05(-6.97%)
Feb 15, 2023
0.7900
0.7899
0.7303
0.7673
486,151
-0.02(-2.73%)
Feb 14, 2023
0.7200
0.8071
0.6805
0.7888
610,958
+0.05(+6.19%)
Feb 13, 2023
0.7236
0.7485
0.6789
0.7428
879,025
+0.01(+1.73%)
Feb 10, 2023
0.7500
0.8030
0.7301
0.7302
438,455
+0.00(+0.01%)
Feb 09, 2023
0.8400
0.8791
0.7250
0.7301
1,026,058
-0.11(-13.08%)
Feb 08, 2023
0.8778
0.9072
0.8400
0.8400
454,936
-0.05(-5.64%)
Feb 07, 2023
0.9200
0.9300
0.8530
0.8902
568,158
-0.06(-6.20%)
Feb 06, 2023
0.9541
1.020
0.9401
0.9490
440,857
-0.02(-1.70%)
Feb 03, 2023
0.9500
0.9890
0.9311
0.9654
397,086
+0.03(+3.58%)
Feb 02, 2023
0.9000
0.9651
0.8915
0.9320
918,791
+0.02(+2.25%)
Feb 01, 2023
0.8700
0.9115
0.8342
0.9115
858,882
+0.07(+8.50%)
Jan 31, 2023
0.9101
0.9398
0.8400
0.8401
958,054
-0.06(-7.02%)
Jan 30, 2023
0.9800
1.050
0.9010
0.9035
1,205,127
-0.15(-13.95%)
Jan 27, 2023
0.9900
1.060
0.9801
1.050
511,949
+0.07(+7.68%)
Jan 26, 2023
1.010
1.040
0.9625
0.9751
496,897
-0.03(-3.46%)
Jan 25, 2023
1.060
1.060
1.000
1.010
312,310
-0.04(-3.81%)
Jan 24, 2023
1.020
1.100
1.020
1.050
409,065
+0.00(+0.00%)
Jan 23, 2023
1.040
1.050
1.030
1.050
402,231
-0.01(-0.94%)
Jan 20, 2023
1.030
1.060
1.020
1.060
324,496
+0.00(+0.00%)
Jan 19, 2023
1.130
1.140
1.010
1.060
642,211
-0.09(-7.83%)
Jan 18, 2023
1.080
1.200
1.076
1.150
497,272
+0.03(+2.68%)
Jan 17, 2023
1.050
1.120
0.9439
1.120
967,533
+0.09(+8.74%)
Jan 13, 2023
1.030
1.110
1.010
1.030
927,121
-0.05(-4.63%)
Jan 12, 2023
1.020
1.090
1.000
1.080
1,074,313
+0.06(+5.88%)
Jan 11, 2023
0.9500
1.180
0.9355
1.020
3,025,928
+0.12(+13.21%)
Jan 10, 2023
0.9465
0.9550
0.9010
0.9010
488,102
-0.03(-2.91%)
Jan 09, 2023
0.9600
1.020
0.9280
0.9280
741,725
-0.02(-2.45%)
Jan 06, 2023
0.9700
1.010
0.8902
0.9513
927,577
-0.02(-1.94%)
Jan 05, 2023
1.120
1.140
0.9306
0.9701
1,382,605
-0.16(-14.15%)
Jan 04, 2023
1.120
1.155
1.080
1.130
576,879
+0.00(+0.00%)
Jan 03, 2023
1.220
1.340
1.119
1.130
536,727
-0.17(-13.08%)
Dec 30, 2022
1.300
1.390
1.240
1.300
661,642
+0.06(+4.84%)
Dec 29, 2022
1.110
1.270
1.110
1.240
530,743
+0.13(+11.71%)
Dec 28, 2022
1.050
1.170
1.049
1.110
392,293
+0.03(+2.78%)
Dec 27, 2022
1.190
1.190
1.070
1.080
275,924
-0.07(-6.09%)
Dec 23, 2022
1.190
1.226
1.150
1.150
135,741
-0.02(-1.71%)
Dec 22, 2022
1.250
1.280
1.152
1.170
162,558
-0.11(-8.59%)
Dec 21, 2022
1.300
1.360
1.240
1.280
368,531
+0.12(+10.34%)
Dec 20, 2022
1.310
1.320
1.100
1.160
651,094
-0.12(-9.38%)
Dec 19, 2022
1.470
1.475
1.250
1.280
546,053
-0.20(-13.51%)
Dec 16, 2022
1.500
1.500
1.390
1.480
522,724
-0.02(-1.33%)
Dec 15, 2022
1.510
1.540
1.470
1.500
149,793
+0.00(+0.00%)
Dec 14, 2022
1.530
1.609
1.500
1.500
344,352
-0.03(-1.96%)
Dec 13, 2022
1.660
1.750
1.470
1.530
487,270
-0.11(-6.71%)
Dec 12, 2022
1.580
1.700
1.530
1.640
575,929
+0.09(+5.81%)
Dec 09, 2022
1.530
1.630
1.500
1.550
385,921
+0.01(+0.65%)
Dec 08, 2022
1.590
1.609
1.509
1.540
240,545
-0.05(-3.14%)
Dec 07, 2022
1.560
1.660
1.420
1.590
342,938
+0.01(+0.63%)
Dec 06, 2022
1.650
1.690
1.570
1.580
581,920
-0.11(-6.51%)
Dec 05, 2022
1.730
1.780
1.650
1.690
375,732
-0.06(-3.43%)
Dec 02, 2022
1.720
1.840
1.690
1.750
389,186
-0.04(-2.23%)
Dec 01, 2022
1.810
1.850
1.720
1.790
352,317
+0.08(+4.68%)
Nov 30, 2022
1.680
1.740
1.620
1.710
667,138
+0.04(+2.40%)
Nov 29, 2022
1.790
1.810
1.641
1.670
584,279
+0.04(+2.45%)
Nov 28, 2022
1.600
1.850
1.560
1.630
720,345
+0.06(+3.82%)
Nov 25, 2022
1.760
1.760
1.530
1.570
250,414
-0.09(-5.42%)
Nov 23, 2022
1.400
1.730
1.390
1.660
705,566
+0.24(+16.90%)
Nov 22, 2022
1.430
1.440
1.390
1.420
285,205
-0.02(-1.39%)
Nov 21, 2022
1.730
1.770
1.350
1.440
1,169,002
-0.31(-17.71%)
Nov 18, 2022
1.860
1.885
1.740
1.750
375,635
-0.01(-0.57%)
Nov 17, 2022
1.850
1.877
1.715
1.760
471,204
-0.13(-6.88%)
Nov 16, 2022
2.020
2.020
1.880
1.890
338,066
-0.09(-4.55%)
Nov 15, 2022
2.130
2.180
1.970
1.980
307,690
-0.02(-1.00%)
Nov 14, 2022
2.060
2.220
1.945
2.000
559,838
-0.03(-1.48%)
Nov 11, 2022
2.280
2.464
1.970
2.030
978,533
-0.10(-4.69%)
Nov 10, 2022
1.920
2.220
1.920
2.130
501,467
+0.27(+14.52%)
Nov 09, 2022
2.080
2.095
1.855
1.860
291,405
-0.23(-11.00%)
Nov 08, 2022
2.210
2.210
2.070
2.090
206,395
-0.10(-4.57%)
Nov 07, 2022
2.210
2.250
2.150
2.190
202,949
-0.04(-1.79%)
Nov 04, 2022
2.250
2.275
2.150
2.230
419,250
-0.01(-0.45%)
Nov 03, 2022
2.270
2.310
2.141
2.240
265,124
-0.07(-3.03%)
Nov 02, 2022
2.310
2.310
312,535
-0.01(-0.43%)
Nov 01, 2022
2.350
2.355
2.285
2.320
229,946
-0.01(-0.43%)
Oct 31, 2022
2.340
2.380
2.320
2.330
203,104
-0.01(-0.43%)
Oct 28, 2022
2.330
2.360
2.260
2.340
210,279
+0.07(+3.08%)
Oct 27, 2022
2.300
2.336
2.260
2.270
177,745
-0.04(-1.73%)
Oct 26, 2022
2.340
2.365
2.275
2.310
212,564
+0.01(+0.43%)
Oct 25, 2022
2.220
2.370
2.220
2.300
358,484
+0.07(+3.14%)
Oct 24, 2022
2.270
2.270
2.150
2.230
173,141
-0.04(-1.76%)
Oct 21, 2022
2.190
2.280
2.090
2.270
240,629
+0.14(+6.57%)
Oct 20, 2022
2.150
2.290
2.060
2.130
353,646
-0.02(-0.93%)
Oct 19, 2022
2.250
2.250
2.090
2.150
243,265
-0.12(-5.29%)
Oct 18, 2022
2.240
2.330
2.215
2.270
239,482
+0.02(+0.89%)
Oct 17, 2022
2.020
2.300
2.020
2.250
279,657
+0.17(+8.17%)
Oct 14, 2022
2.180
2.265
2.040
2.080
279,597
-0.19(-8.37%)
Oct 13, 2022
2.200
2.290
2.095
2.270
381,938
+0.01(+0.44%)
Oct 12, 2022
1.840
2.310
1.815
2.260
1,043,253
+0.39(+20.86%)
Oct 11, 2022
1.880
1.900
1.673
1.870
469,965
-0.01(-0.53%)
Oct 10, 2022
2.160
2.160
1.870
1.880
315,524
-0.22(-10.48%)
Oct 07, 2022
2.250
2.270
2.080
2.100
236,819
-0.18(-7.89%)
Oct 06, 2022
2.180
2.380
2.180
2.280
200,421
+0.05(+2.24%)
Oct 05, 2022
2.330
2.351
2.175
2.230
262,820
-0.12(-5.11%)
Oct 04, 2022
2.220
2.440
2.150
2.350
431,912
+0.16(+7.31%)
Oct 03, 2022
2.320
2.320
2.110
2.190
374,114
-0.12(-5.19%)
Sep 30, 2022
2.270
2.370
2.270
2.310
270,855
+0.02(+0.87%)
Sep 29, 2022
2.520
2.530
2.250
2.290
383,767
-0.27(-10.55%)
Sep 28, 2022
2.500
2.585
2.450
2.560
1,150,781
+0.06(+2.40%)
Sep 27, 2022
2.570
2.640
2.390
2.500
482,718
-0.05(-1.96%)
Sep 26, 2022
2.460
2.585
2.460
2.550
583,394
+0.04(+1.59%)
Sep 23, 2022
2.480
2.565
2.430
2.510
496,968
-0.03(-1.18%)
Sep 22, 2022
2.580
2.590
2.390
2.540
853,832
-0.07(-2.68%)
Sep 21, 2022
2.410
2.660
2.320
2.610
999,061
+0.19(+7.85%)
Sep 20, 2022
2.340
2.450
2.250
2.420
704,558
+0.03(+1.26%)
Sep 19, 2022
2.100
2.450
2.060
2.390
1,446,524
+0.27(+12.74%)
Sep 16, 2022
2.120
2.250
1.950
2.120
7,538,535
-0.03(-1.40%)
Sep 15, 2022
2.360
2.400
1.971
2.150
2,386,379
-0.21(-8.90%)
Sep 14, 2022
2.400
2.460
2.260
2.360
1,170,776
-0.06(-2.48%)
Sep 13, 2022
2.330
2.670
2.300
2.420
1,582,308
+0.08(+3.42%)
Sep 12, 2022
2.550
2.630
2.310
2.340
897,152
-0.12(-4.88%)
Sep 09, 2022
2.630
2.630
2.410
2.460
1,142,127
-0.14(-5.38%)
Sep 08, 2022
2.720
2.870
2.580
2.600
823,402
-0.29(-10.03%)
Sep 07, 2022
2.900
2.955
2.570
2.890
650,077
+0.00(+0.00%)
Sep 06, 2022
2.860
3.050
2.730
2.890
906,297
+0.13(+4.71%)
Sep 02, 2022
2.870
2.930
2.720
2.760
704,195
-0.11(-3.83%)
Sep 01, 2022
2.670
2.880
2.615
2.870
425,206
+0.16(+5.90%)
Aug 31, 2022
2.830
2.920
2.690
2.710
720,850
-0.07(-2.52%)
Aug 30, 2022
2.850
2.900
2.720
2.780
304,146
-0.08(-2.80%)
Aug 29, 2022
2.880
3.040
2.810
2.860
510,505
-0.02(-0.69%)
Aug 26, 2022
2.760
2.970
2.740
2.880
424,264
+0.10(+3.60%)
Aug 25, 2022
2.970
3.080
2.720
2.780
682,551
-0.08(-2.80%)
Aug 24, 2022
2.700
2.880
2.670
2.860
1,020,819
+0.23(+8.75%)
Aug 23, 2022
2.780
2.870
2.550
2.630
1,470,110
-0.17(-6.07%)
Aug 22, 2022
2.830
2.950
2.770
2.800
694,903
-0.02(-0.71%)
Aug 19, 2022
2.870
2.930
2.750
2.820
381,664
-0.08(-2.76%)
Aug 18, 2022
2.960
3.020
2.840
2.900
324,681
-0.05(-1.69%)
Aug 17, 2022
2.990
3.040
2.900
2.950
425,039
-0.04(-1.34%)
Aug 16, 2022
3.060
3.300
2.940
2.990
770,628
-0.01(-0.33%)
Aug 15, 2022
3.130
3.190
2.940
3.000
526,038
-0.07(-2.28%)
Aug 12, 2022
3.210
3.420
3.005
3.070
732,667
-0.12(-3.76%)
Aug 11, 2022
3.250
3.340
3.140
3.190
465,355
-0.06(-1.85%)
Aug 10, 2022
3.120
3.270
3.120
3.250
739,283
+0.12(+3.83%)
Aug 09, 2022
3.070
3.200
2.920
3.130
485,271
+0.03(+0.97%)
Aug 08, 2022
3.080
3.440
3.018
3.100
759,222
+0.08(+2.65%)
Aug 05, 2022
2.800
3.040
2.720
3.020
540,020
+0.22(+7.86%)
Aug 04, 2022
3.050
3.090
2.775
2.800
440,021
-0.16(-5.41%)
Aug 03, 2022
3.050
3.180
2.860
2.960
402,167
-0.08(-2.63%)
Aug 02, 2022
2.900
3.050
2.870
3.040
454,876
+0.14(+4.83%)
Aug 01, 2022
3.120
3.130
2.865
2.900
461,990
-0.11(-3.65%)
Jul 29, 2022
3.240
3.320
2.985
3.010
559,802
-0.19(-5.94%)
Jul 28, 2022
3.280
3.320
3.180
3.200
300,129
+0.01(+0.31%)
Jul 27, 2022
3.600
3.690
3.120
3.190
519,128
-0.39(-10.89%)
Jul 26, 2022
3.590
3.740
3.495
3.580
372,957
-0.11(-2.98%)
Jul 25, 2022
3.410
3.780
3.410
3.690
428,639
+0.25(+7.27%)
Jul 22, 2022
3.500
3.680
3.380
3.440
208,915
-0.06(-1.71%)
Jul 21, 2022
3.560
3.570
3.420
3.500
329,093
+0.01(+0.29%)
Jul 20, 2022
3.500
3.780
3.430
3.490
529,166
-0.01(-0.29%)
Jul 19, 2022
3.660
3.680
3.440
3.500
465,018
-0.11(-3.05%)
Jul 18, 2022
4.180
4.350
3.580
3.610
692,278
-0.51(-12.38%)
Jul 15, 2022
4.000
4.180
3.850
4.120
182,448
+0.15(+3.78%)
Jul 14, 2022
4.100
4.230
3.710
3.970
277,862
-0.18(-4.34%)
Jul 13, 2022
4.130
4.360
4.020
4.150
211,809
-0.10(-2.35%)
Jul 12, 2022
4.030
4.390
3.950
4.250
261,769
+0.20(+4.94%)
Jul 11, 2022
4.390
4.390
3.972
4.050
304,458
-0.26(-6.03%)
Jul 08, 2022
3.880
4.450
3.880
4.310
731,529
+0.33(+8.29%)
Jul 07, 2022
3.970
4.210
3.869
3.980
448,509
+0.00(+0.00%)
Jul 06, 2022
3.660
4.010
3.610
3.980
493,573
+0.27(+7.28%)
Jul 05, 2022
3.450
3.720
3.315
3.710
339,279
+0.18(+5.10%)
Jul 01, 2022
3.240
3.660
3.240
3.530
517,607
+0.13(+3.82%)
Jun 30, 2022
2.810
3.550
2.770
3.400
885,896
+0.59(+21.00%)
Jun 29, 2022
3.210
3.210
2.760
2.810
824,744
-0.42(-13.00%)
Jun 28, 2022
3.620
3.840
3.220
3.230
397,365
-0.38(-10.53%)
Jun 27, 2022
3.790
3.830
3.470
3.610
559,864
-0.07(-1.90%)
Jun 24, 2022
3.600
4.580
3.550
3.680
3,332,605
+0.14(+3.95%)
Jun 23, 2022
3.510
3.720
3.410
3.540
430,755
+0.07(+2.02%)
Jun 22, 2022
3.920
3.930
3.400
3.470
1,224,633
-0.31(-8.20%)
Jun 21, 2022
3.940
4.090
3.670
3.780
1,248,075
-0.12(-3.08%)
Jun 17, 2022
3.980
4.250
3.730
3.900
1,137,836
-0.11(-2.74%)
Jun 16, 2022
4.100
4.350
3.822
4.010
1,218,275
-0.18(-4.30%)
Jun 15, 2022
4.100
4.380
3.870
4.190
1,589,021
+0.14(+3.46%)
Jun 14, 2022
4.010
4.170
3.870
4.050
435,708
+0.02(+0.50%)
Jun 13, 2022
4.510
4.517
3.930
4.030
982,885
-0.59(-12.77%)
Jun 10, 2022
5.620
5.980
4.590
4.620
1,108,655
-0.89(-16.15%)
Jun 09, 2022
6.900
6.995
5.460
5.510
569,956
-1.07(-16.26%)
Jun 08, 2022
6.640
7.430
6.050
6.580
648,274
-0.13(-1.94%)
Jun 07, 2022
7.610
7.610
6.000
6.710
915,708
-0.21(-3.03%)
Jun 06, 2022
10.95
11.00
6.820
6.920
1,366,625
-3.92(-36.16%)
Jun 03, 2022
10.37
11.14
10.36
10.84
343,999
+0.47(+4.53%)
Jun 02, 2022
9.960
10.99
9.960
10.37
390,197
+0.19(+1.87%)
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.