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
Science 37 Hldgs Inc
(NQ:
SNCE
)
5.750
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Mar 11, 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 (%)
Mar 11, 2024
5.750
0
+0.02(+0.35%)
Mar 08, 2024
5.740
5.740
5.730
5.730
20,145
+0.00(+0.00%)
Mar 07, 2024
5.740
5.740
5.730
5.730
19,425
+0.00(+0.00%)
Mar 06, 2024
5.730
5.740
5.730
5.730
18,013
-0.01(-0.17%)
Mar 05, 2024
5.720
5.740
5.720
5.740
118,914
+0.01(+0.17%)
Mar 04, 2024
5.720
5.750
5.720
5.730
51,125
-0.01(-0.17%)
Mar 01, 2024
5.710
5.740
5.710
5.740
26,058
+0.01(+0.17%)
Feb 29, 2024
5.740
5.740
5.710
5.730
49,649
-0.01(-0.17%)
Feb 28, 2024
5.710
5.740
5.700
5.740
64,147
+0.03(+0.53%)
Feb 27, 2024
5.700
5.730
5.700
5.710
22,682
-0.01(-0.17%)
Feb 26, 2024
5.720
5.730
5.700
5.720
16,268
+0.01(+0.18%)
Feb 23, 2024
5.700
5.740
5.700
5.710
40,335
-0.00(-0.09%)
Feb 22, 2024
5.700
5.720
5.700
5.715
55,044
+0.01(+0.26%)
Feb 21, 2024
5.700
5.720
5.680
5.700
46,172
+0.00(+0.00%)
Feb 20, 2024
5.700
5.720
5.690
5.700
24,274
+0.00(+0.00%)
Feb 16, 2024
5.720
5.720
5.700
5.700
13,187
+0.00(+0.00%)
Feb 15, 2024
5.700
5.750
5.690
5.700
85,699
-0.01(-0.18%)
Feb 14, 2024
5.720
5.750
5.690
5.710
45,400
+0.01(+0.18%)
Feb 13, 2024
5.730
5.730
5.690
5.700
50,969
+0.00(+0.00%)
Feb 12, 2024
5.690
5.720
5.690
5.700
26,088
+0.02(+0.35%)
Feb 09, 2024
5.680
5.720
5.680
5.680
10,306
+0.00(+0.00%)
Feb 08, 2024
5.710
5.710
5.670
5.680
32,992
+0.00(+0.00%)
Feb 07, 2024
5.680
5.690
5.670
5.680
67,018
+0.00(+0.00%)
Feb 06, 2024
5.710
5.730
5.660
5.680
30,987
+0.00(+0.00%)
Feb 05, 2024
5.680
5.700
5.680
5.680
18,189
-0.03(-0.53%)
Feb 02, 2024
5.740
5.740
5.670
5.710
30,555
+0.02(+0.35%)
Feb 01, 2024
5.680
5.700
5.670
5.690
62,805
+0.02(+0.35%)
Jan 31, 2024
5.680
5.700
5.660
5.670
135,326
-0.03(-0.53%)
Jan 30, 2024
5.680
5.700
5.660
5.700
104,252
+0.03(+0.53%)
Jan 29, 2024
5.690
5.750
5.640
5.670
436,210
+0.93(+19.62%)
Jan 26, 2024
5.030
5.115
4.500
4.740
29,193
-0.19(-3.85%)
Jan 25, 2024
5.165
5.165
4.920
4.930
7,159
+0.00(+0.00%)
Jan 24, 2024
5.230
5.440
4.930
4.930
13,749
-0.27(-5.19%)
Jan 23, 2024
5.300
5.375
5.200
5.200
1,603
+0.00(+0.00%)
Jan 22, 2024
5.330
5.500
5.200
5.200
4,824
-0.11(-2.07%)
Jan 19, 2024
5.190
5.860
5.170
5.310
42,160
+0.18(+3.51%)
Jan 18, 2024
5.110
5.290
5.110
5.130
9,003
+0.11(+2.19%)
Jan 17, 2024
5.540
5.560
4.700
5.020
38,478
-0.54(-9.71%)
Jan 16, 2024
5.890
5.740
5.554
5.560
6,533
-0.37(-6.24%)
Jan 12, 2024
6.070
6.190
5.927
5.930
4,687
-0.05(-0.84%)
Jan 11, 2024
6.000
6.061
5.948
5.980
12,055
-0.06(-0.99%)
Jan 10, 2024
6.110
6.110
6.010
6.040
3,542
+0.04(+0.67%)
Jan 09, 2024
5.920
6.080
5.844
6.000
6,452
+0.08(+1.35%)
Jan 08, 2024
6.100
6.400
5.895
5.920
39,496
-0.23(-3.74%)
Jan 05, 2024
5.580
6.170
5.560
6.150
25,459
+0.46(+8.08%)
Jan 04, 2024
5.580
5.789
5.510
5.690
13,360
+0.11(+1.97%)
Jan 03, 2024
5.140
5.620
5.000
5.580
27,308
+0.48(+9.41%)
Jan 02, 2024
5.300
5.300
5.000
5.100
20,745
-0.24(-4.49%)
Dec 29, 2023
5.300
5.849
5.070
5.340
45,861
+0.07(+1.33%)
Dec 28, 2023
5.210
5.419
5.030
5.270
47,620
-0.03(-0.57%)
Dec 27, 2023
6.100
6.490
5.050
5.300
219,418
-0.51(-8.78%)
Dec 26, 2023
4.320
7.390
4.320
5.810
675,562
+1.47(+33.87%)
Dec 22, 2023
4.140
4.500
3.810
4.340
29,064
+0.24(+5.85%)
Dec 21, 2023
4.010
4.340
3.730
4.100
37,275
-0.27(-6.18%)
Dec 20, 2023
4.570
4.910
4.220
4.370
21,589
-0.14(-3.10%)
Dec 19, 2023
4.820
5.156
4.475
4.510
13,768
-0.09(-1.96%)
Dec 18, 2023
5.070
5.095
4.390
4.600
14,958
-0.46(-9.09%)
Dec 15, 2023
5.170
5.580
5.060
5.060
24,842
-0.11(-2.13%)
Dec 14, 2023
4.090
5.290
4.090
5.170
45,067
+1.08(+26.41%)
Dec 13, 2023
4.320
4.360
4.020
4.090
18,061
-0.32(-7.26%)
Dec 12, 2023
4.230
4.550
4.010
4.410
31,064
+0.07(+1.61%)
Dec 11, 2023
4.800
4.840
4.310
4.340
25,046
-0.59(-11.97%)
Dec 08, 2023
3.930
5.230
3.930
4.930
59,810
+4.69(+1954.17%)
Dec 07, 2023
0.2431
0.2557
0.2332
0.2400
423,594
-0.02(-6.98%)
Dec 06, 2023
0.2300
0.2671
0.2300
0.2580
388,842
+0.03(+11.21%)
Dec 05, 2023
0.2425
0.2527
0.2149
0.2320
1,362,368
-0.02(-7.20%)
Dec 04, 2023
0.2372
0.2600
0.2338
0.2500
367,169
+0.00(+0.00%)
Dec 01, 2023
0.2500
0.2586
0.2424
0.2500
160,815
-0.00(-1.22%)
Nov 30, 2023
0.2424
0.2568
0.2338
0.2531
106,111
+0.02(+6.48%)
Nov 29, 2023
0.2395
0.2449
0.2377
0.2377
204,687
-0.00(-1.00%)
Nov 28, 2023
0.2494
0.2499
0.2329
0.2401
122,111
-0.00(-0.37%)
Nov 27, 2023
0.2250
0.2566
0.2250
0.2410
174,501
-0.01(-2.59%)
Nov 24, 2023
0.2318
0.2474
0.2250
0.2474
74,391
+0.01(+4.65%)
Nov 22, 2023
0.2424
0.2519
0.2337
0.2364
213,647
-0.00(-1.42%)
Nov 21, 2023
0.2500
0.2519
0.2250
0.2398
407,523
-0.01(-4.04%)
Nov 20, 2023
0.2520
0.2674
0.2373
0.2499
282,994
-0.01(-2.72%)
Nov 17, 2023
0.2501
0.2673
0.2501
0.2569
120,682
+0.00(+0.75%)
Nov 16, 2023
0.2571
0.2690
0.2406
0.2550
128,813
-0.02(-5.56%)
Nov 15, 2023
0.2844
0.2894
0.2611
0.2700
163,535
+0.01(+2.27%)
Nov 14, 2023
0.2766
0.2990
0.2516
0.2640
160,458
-0.01(-2.33%)
Nov 13, 2023
0.2836
0.2887
0.2501
0.2703
164,662
-0.02(-5.95%)
Nov 10, 2023
0.3151
0.3200
0.2836
0.2874
65,072
-0.01(-4.23%)
Nov 09, 2023
0.3479
0.3550
0.2966
0.3001
198,470
-0.05(-13.74%)
Nov 08, 2023
0.3500
0.3800
0.3450
0.3479
172,483
-0.01(-3.36%)
Nov 07, 2023
0.4300
0.4300
0.3416
0.3600
386,130
-0.06(-13.81%)
Nov 06, 2023
0.4000
0.4200
0.3901
0.4177
603,800
+0.02(+5.08%)
Nov 03, 2023
0.3850
0.4000
0.3810
0.3975
536,473
+0.02(+6.00%)
Nov 02, 2023
0.3600
0.3858
0.3600
0.3750
252,821
+0.00(+0.00%)
Nov 01, 2023
0.3810
0.3950
0.3646
0.3750
142,245
+0.01(+2.74%)
Oct 31, 2023
0.3600
0.3900
0.3600
0.3650
409,881
+0.01(+1.39%)
Oct 30, 2023
0.3500
0.3900
0.3500
0.3600
115,784
-0.01(-2.70%)
Oct 27, 2023
0.3499
0.3965
0.3499
0.3700
56,621
+0.02(+5.71%)
Oct 26, 2023
0.3500
0.3600
0.3400
0.3500
142,411
+0.00(+0.00%)
Oct 25, 2023
0.3550
0.3690
0.3405
0.3500
17,899
+0.00(+0.00%)
Oct 24, 2023
0.3408
0.3609
0.3300
0.3500
93,277
-0.00(-0.37%)
Oct 23, 2023
0.3689
0.3689
0.3400
0.3513
224,420
-0.02(-5.05%)
Oct 20, 2023
0.3900
0.4074
0.3566
0.3700
433,043
-0.02(-5.13%)
Oct 19, 2023
0.4082
0.4082
0.3801
0.3900
108,118
+0.00(+0.00%)
Oct 18, 2023
0.3910
0.4080
0.3900
0.3900
131,294
-0.01(-2.50%)
Oct 17, 2023
0.3978
0.4100
0.3950
0.4000
143,320
+0.00(+0.00%)
Oct 16, 2023
0.4132
0.4275
0.3976
0.4000
195,123
-0.01(-1.23%)
Oct 13, 2023
0.4100
0.4100
0.3901
0.4050
137,106
+0.01(+1.25%)
Oct 12, 2023
0.4100
0.4100
0.3900
0.4000
181,495
+0.00(+0.00%)
Oct 11, 2023
0.4000
0.4220
0.3945
0.4000
94,345
+0.00(+0.00%)
Oct 10, 2023
0.4032
0.4112
0.3951
0.4000
95,898
-0.00(-0.79%)
Oct 09, 2023
0.4116
0.4116
0.3937
0.4032
32,218
-0.01(-1.30%)
Oct 06, 2023
0.4000
0.4200
0.3960
0.4085
80,616
+0.01(+2.12%)
Oct 05, 2023
0.4200
0.4234
0.4000
0.4000
121,217
-0.02(-5.53%)
Oct 04, 2023
0.3900
0.4400
0.3871
0.4234
188,893
+0.02(+5.85%)
Oct 03, 2023
0.4000
0.4050
0.3915
0.4000
443,736
+0.00(+0.00%)
Oct 02, 2023
0.3930
0.4070
0.3901
0.4000
115,596
+0.00(+0.00%)
Sep 29, 2023
0.3900
0.4099
0.3863
0.4000
151,319
+0.00(+0.00%)
Sep 28, 2023
0.4100
0.4175
0.4000
0.4000
168,612
-0.00(-0.74%)
Sep 27, 2023
0.4000
0.4099
0.3893
0.4030
233,882
+0.00(+0.75%)
Sep 26, 2023
0.4000
0.4021
0.3800
0.4000
195,400
+0.00(+0.00%)
Sep 25, 2023
0.4068
0.4078
0.4048
0.4000
179,198
-0.01(-1.67%)
Sep 22, 2023
0.3600
0.4100
0.3599
0.4068
542,310
+0.04(+9.65%)
Sep 21, 2023
0.3300
0.3750
0.3300
0.3710
615,525
+0.03(+8.29%)
Sep 20, 2023
0.3500
0.3500
0.3310
0.3426
197,818
-0.00(-0.44%)
Sep 19, 2023
0.3465
0.3465
0.3250
0.3441
280,722
+0.02(+6.86%)
Sep 18, 2023
0.3000
0.3220
0.3000
0.3220
233,357
-0.01(-2.42%)
Sep 15, 2023
0.3280
0.3300
0.2733
0.3300
379,466
+0.02(+6.38%)
Sep 14, 2023
0.2940
0.3177
0.2580
0.3102
344,158
+0.03(+12.35%)
Sep 13, 2023
0.2733
0.2763
0.2665
0.2761
98,553
+0.01(+2.26%)
Sep 12, 2023
0.2667
0.2766
0.2600
0.2700
183,793
+0.00(+0.75%)
Sep 11, 2023
0.2590
0.2724
0.2580
0.2680
149,686
+0.00(+0.75%)
Sep 08, 2023
0.2716
0.2750
0.2649
0.2660
93,557
-0.01(-3.80%)
Sep 07, 2023
0.2941
0.2941
0.2705
0.2765
82,538
-0.02(-6.24%)
Sep 06, 2023
0.2700
0.2950
0.2700
0.2949
139,676
+0.02(+5.74%)
Sep 05, 2023
0.2720
0.2789
0.2602
0.2789
106,975
+0.02(+7.27%)
Sep 01, 2023
0.2510
0.2700
0.2502
0.2600
122,658
+0.01(+4.00%)
Aug 31, 2023
0.2700
0.2799
0.2500
0.2500
385,093
-0.02(-7.17%)
Aug 30, 2023
0.2700
0.2700
0.2601
0.2693
156,329
+0.00(+1.13%)
Aug 29, 2023
0.2699
0.2732
0.2588
0.2663
147,857
-0.01(-3.48%)
Aug 28, 2023
0.2738
0.2798
0.2601
0.2759
197,677
+0.00(+0.77%)
Aug 25, 2023
0.2843
0.2843
0.2500
0.2738
326,285
-0.01(-3.83%)
Aug 24, 2023
0.2910
0.3023
0.2800
0.2847
263,059
-0.01(-2.16%)
Aug 23, 2023
0.3230
0.3230
0.2851
0.2910
439,174
-0.03(-9.49%)
Aug 22, 2023
0.3110
0.3400
0.3051
0.3215
202,509
+0.00(+0.53%)
Aug 21, 2023
0.3010
0.3260
0.3010
0.3198
327,846
+0.02(+6.25%)
Aug 18, 2023
0.3130
0.3200
0.2905
0.3010
651,024
-0.01(-2.08%)
Aug 17, 2023
0.2949
0.3250
0.2949
0.3074
619,943
+0.00(+1.12%)
Aug 16, 2023
0.3200
0.3305
0.2850
0.3040
1,136,780
-0.03(-8.52%)
Aug 15, 2023
0.3450
0.3589
0.3003
0.3323
1,589,198
-0.03(-7.44%)
Aug 14, 2023
0.4167
0.4167
0.3500
0.3590
2,083,283
-0.08(-18.41%)
Aug 11, 2023
0.5800
0.5852
0.3989
0.4400
7,509,741
-0.15(-25.18%)
Aug 10, 2023
0.4500
0.6480
0.4260
0.5881
33,400,650
+0.17(+42.09%)
Aug 09, 2023
0.2600
0.4770
0.2620
0.4139
28,830,896
+0.14(+53.24%)
Aug 08, 2023
0.2700
0.2702
0.2386
0.2701
557,691
-0.01(-2.88%)
Aug 07, 2023
0.2790
0.2790
0.2642
0.2781
178,415
-0.00(-0.39%)
Aug 04, 2023
0.2642
0.2999
0.2611
0.2792
428,207
+0.01(+5.36%)
Aug 03, 2023
0.2990
0.2990
0.2570
0.2650
379,324
-0.03(-9.74%)
Aug 02, 2023
0.3090
0.3100
0.2654
0.2936
472,279
+0.02(+6.76%)
Aug 01, 2023
0.2610
0.2899
0.2506
0.2750
163,405
+0.01(+5.36%)
Jul 31, 2023
0.2631
0.2742
0.2560
0.2610
136,301
-0.01(-3.05%)
Jul 28, 2023
0.2710
0.2769
0.2631
0.2692
193,019
-0.01(-2.29%)
Jul 27, 2023
0.2800
0.2800
0.2605
0.2755
94,862
+0.01(+2.07%)
Jul 26, 2023
0.2590
0.2840
0.2525
0.2699
101,433
+0.02(+6.68%)
Jul 25, 2023
0.2900
0.2900
0.2500
0.2530
467,962
-0.03(-9.32%)
Jul 24, 2023
0.2600
0.2800
0.2439
0.2790
376,504
+0.02(+7.39%)
Jul 21, 2023
0.2570
0.2600
0.2400
0.2598
265,641
+0.01(+4.34%)
Jul 20, 2023
0.2369
0.2499
0.2310
0.2490
106,014
+0.01(+5.11%)
Jul 19, 2023
0.2200
0.2425
0.2200
0.2369
395,850
+0.01(+6.00%)
Jul 18, 2023
0.2130
0.2300
0.2100
0.2235
239,639
-0.00(-1.50%)
Jul 17, 2023
0.2360
0.2360
0.2232
0.2269
256,651
+0.01(+3.09%)
Jul 14, 2023
0.2440
0.2498
0.2152
0.2201
557,178
-0.02(-9.80%)
Jul 13, 2023
0.2534
0.2590
0.2400
0.2440
183,188
+0.00(+0.83%)
Jul 12, 2023
0.2330
0.2583
0.2330
0.2420
232,349
+0.01(+2.24%)
Jul 11, 2023
0.2284
0.2520
0.2200
0.2367
622,584
+0.01(+6.57%)
Jul 10, 2023
0.2100
0.2300
0.2100
0.2221
395,381
+0.01(+5.76%)
Jul 07, 2023
0.2147
0.2227
0.2014
0.2100
639,514
-0.00(-1.18%)
Jul 06, 2023
0.2250
0.2279
0.2125
0.2125
213,822
-0.01(-4.28%)
Jul 05, 2023
0.2252
0.2390
0.2150
0.2220
173,564
-0.00(-1.38%)
Jul 03, 2023
0.2291
0.2330
0.2142
0.2251
183,353
+0.01(+5.93%)
Jun 30, 2023
0.2300
0.2478
0.2110
0.2125
936,951
-0.02(-7.61%)
Jun 29, 2023
0.2210
0.2494
0.2203
0.2300
286,932
+0.01(+4.55%)
Jun 28, 2023
0.2400
0.2592
0.2200
0.2200
557,772
-0.01(-6.30%)
Jun 27, 2023
0.2400
0.2400
0.2100
0.2348
823,872
+0.00(+2.09%)
Jun 26, 2023
0.2500
0.2841
0.2250
0.2300
684,360
-0.01(-3.52%)
Jun 23, 2023
0.2600
0.2903
0.2384
0.2384
6,842,244
-0.00(-1.32%)
Jun 22, 2023
0.2600
0.2600
0.2405
0.2416
251,505
-0.01(-4.39%)
Jun 21, 2023
0.2476
0.2685
0.2400
0.2527
250,746
-0.00(-1.02%)
Jun 20, 2023
0.2730
0.2822
0.2505
0.2553
390,161
-0.01(-2.59%)
Jun 16, 2023
0.2923
0.3032
0.2600
0.2621
650,396
-0.02(-6.39%)
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.