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
Mink Therapeutics Inc
(NQ:
INKT
)
1.000
UNCHANGED
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
1.010
1.018
0.9409
1.000
87,899
+0.01(+1.01%)
May 21, 2024
1.000
1.020
0.9805
0.9900
29,496
-0.02(-1.98%)
May 20, 2024
1.030
1.050
0.9900
1.010
28,308
+0.00(+0.00%)
May 17, 2024
1.020
1.040
0.9800
1.010
68,768
-0.03(-2.88%)
May 16, 2024
1.060
1.100
0.9800
1.040
76,511
+0.00(+0.00%)
May 15, 2024
1.090
1.300
0.9311
1.040
560,209
-0.08(-7.14%)
May 14, 2024
0.9700
1.160
0.9700
1.120
630,464
+0.14(+14.31%)
May 13, 2024
1.040
1.080
0.9500
0.9798
4,580,737
+0.08(+8.87%)
May 10, 2024
0.9200
0.9200
0.8900
0.9000
20,100
+0.00(+0.08%)
May 09, 2024
0.9300
0.9300
0.8600
0.8993
135,759
-0.03(-3.30%)
May 08, 2024
0.9300
0.9517
0.9200
0.9300
18,977
-0.00(-0.01%)
May 07, 2024
0.9405
0.9774
0.9235
0.9301
58,844
-0.01(-1.13%)
May 06, 2024
0.9800
1.010
0.9405
0.9407
119,248
-0.04(-4.01%)
May 03, 2024
0.9900
0.9900
0.9400
0.9800
29,534
+0.01(+1.09%)
May 02, 2024
0.9400
0.9696
0.9217
0.9694
40,109
+0.02(+1.77%)
May 01, 2024
0.9900
0.9900
0.9309
0.9525
79,962
-0.04(-3.79%)
Apr 30, 2024
0.9900
0.9900
0.9315
0.9900
34,267
+0.04(+4.20%)
Apr 29, 2024
0.9300
0.9804
0.9100
0.9501
58,334
+0.02(+2.44%)
Apr 26, 2024
0.9000
0.9300
0.8812
0.9275
32,366
+0.06(+6.46%)
Apr 25, 2024
0.9000
0.9198
0.8600
0.8712
39,416
-0.02(-2.00%)
Apr 24, 2024
0.8600
0.9298
0.8600
0.8890
37,618
+0.02(+2.07%)
Apr 23, 2024
0.8890
0.9274
0.8700
0.8710
97,040
-0.02(-2.57%)
Apr 22, 2024
0.9051
0.9051
0.8620
0.8940
40,068
+0.02(+2.02%)
Apr 19, 2024
0.8705
0.9000
0.8610
0.8763
40,426
+0.00(+0.53%)
Apr 18, 2024
0.9183
0.9600
0.8705
0.8717
42,544
-0.04(-4.76%)
Apr 17, 2024
0.8900
0.9300
0.8900
0.9153
25,386
+0.01(+1.41%)
Apr 16, 2024
0.9000
0.9398
0.8900
0.9026
43,994
-0.01(-0.65%)
Apr 15, 2024
1.010
1.020
0.8900
0.9085
76,569
-0.08(-7.74%)
Apr 12, 2024
1.010
1.028
0.9700
0.9847
62,525
-0.04(-3.46%)
Apr 11, 2024
1.020
1.050
0.9809
1.020
23,757
+0.02(+2.00%)
Apr 10, 2024
1.110
1.110
0.9800
1.000
68,484
-0.01(-0.99%)
Apr 09, 2024
1.350
1.370
0.9800
1.010
412,030
-0.31(-23.48%)
Apr 08, 2024
1.580
1.580
1.210
1.320
459,437
-0.24(-15.38%)
Apr 05, 2024
1.400
1.900
1.340
1.560
1,529,546
+0.22(+16.42%)
Apr 04, 2024
0.9700
1.350
0.9392
1.340
769,464
+0.38(+38.89%)
Apr 03, 2024
0.9500
0.9797
0.9300
0.9648
58,330
+0.02(+2.64%)
Apr 02, 2024
0.9550
0.9550
0.9101
0.9400
35,547
-0.01(-0.88%)
Apr 01, 2024
0.9500
0.9500
0.9101
0.9483
36,702
+0.04(+4.40%)
Mar 28, 2024
0.9190
0.9300
0.9000
0.9083
35,116
-0.00(-0.19%)
Mar 27, 2024
0.9300
0.9300
0.9051
0.9100
34,144
-0.03(-2.99%)
Mar 26, 2024
0.9200
0.9498
0.9012
0.9380
35,831
+0.02(+2.22%)
Mar 25, 2024
0.8800
0.9200
0.8660
0.9176
44,348
+0.05(+5.47%)
Mar 22, 2024
0.8710
0.8898
0.8647
0.8700
32,781
-0.02(-2.25%)
Mar 21, 2024
0.9100
0.9100
0.8551
0.8900
47,514
-0.01(-0.67%)
Mar 20, 2024
0.8880
0.9100
0.7800
0.8960
66,272
+0.04(+4.19%)
Mar 19, 2024
0.8600
0.9050
0.8501
0.8600
18,946
+0.00(+0.00%)
Mar 18, 2024
0.9100
0.9105
0.8600
0.8600
38,191
-0.03(-3.86%)
Mar 15, 2024
0.8900
0.9137
0.8101
0.8945
38,273
+0.00(+0.51%)
Mar 14, 2024
0.9150
0.9150
0.8200
0.8900
144,201
-0.02(-2.20%)
Mar 13, 2024
0.9300
0.9494
0.9000
0.9100
51,871
-0.00(-0.22%)
Mar 12, 2024
0.9331
0.9749
0.9110
0.9120
25,945
-0.04(-3.96%)
Mar 11, 2024
0.9600
0.9894
0.9017
0.9496
50,210
-0.01(-1.29%)
Mar 08, 2024
0.9600
0.9700
0.9209
0.9620
22,841
+0.03(+3.33%)
Mar 07, 2024
0.9567
0.9750
0.9303
0.9310
43,987
-0.04(-4.61%)
Mar 06, 2024
0.9900
0.9948
0.9207
0.9760
88,822
-0.00(-0.41%)
Mar 05, 2024
1.010
1.010
0.9212
0.9800
63,506
-0.01(-1.02%)
Mar 04, 2024
1.010
1.025
0.9400
0.9901
97,279
+0.04(+4.22%)
Mar 01, 2024
0.9770
0.9770
0.9205
0.9500
29,281
+0.03(+3.12%)
Feb 29, 2024
0.9775
0.9997
0.9113
0.9213
52,950
-0.03(-3.02%)
Feb 28, 2024
0.9350
0.9797
0.9103
0.9500
62,289
+0.01(+1.15%)
Feb 27, 2024
0.9300
0.9497
0.9300
0.9392
34,383
+0.01(+1.47%)
Feb 26, 2024
0.9000
0.9300
0.9000
0.9256
9,453
+0.03(+2.84%)
Feb 23, 2024
0.9002
0.9398
0.8901
0.9000
35,833
-0.03(-2.93%)
Feb 22, 2024
0.9400
0.9400
0.8812
0.9272
40,413
+0.01(+0.78%)
Feb 21, 2024
0.9300
0.9497
0.9100
0.9200
31,071
-0.02(-2.01%)
Feb 20, 2024
0.9519
0.9519
0.9095
0.9389
19,329
+0.02(+2.17%)
Feb 16, 2024
0.9201
0.9696
0.8833
0.9190
50,387
-0.01(-1.18%)
Feb 15, 2024
0.9700
1.037
0.9035
0.9300
105,199
-0.07(-6.96%)
Feb 14, 2024
0.9400
0.9996
0.9150
0.9996
48,083
+0.07(+7.75%)
Feb 13, 2024
0.9300
0.9300
0.9000
0.9277
22,133
-0.01(-1.37%)
Feb 12, 2024
0.9100
0.9697
0.9100
0.9406
36,466
+0.03(+3.36%)
Feb 09, 2024
0.8900
0.9149
0.8501
0.9100
30,604
+0.05(+5.80%)
Feb 08, 2024
0.8400
0.9000
0.8000
0.8601
157,784
+0.02(+2.10%)
Feb 07, 2024
0.9500
0.9500
0.8000
0.8424
187,568
-0.10(-10.38%)
Feb 06, 2024
0.9000
0.9500
0.8888
0.9400
87,807
+0.09(+10.25%)
Feb 05, 2024
0.8800
0.9290
0.8100
0.8526
35,353
-0.05(-5.16%)
Feb 02, 2024
0.8996
0.8996
0.8650
0.8990
9,701
+0.00(+0.00%)
Feb 01, 2024
0.8900
0.9296
0.8601
0.8990
19,901
+0.03(+3.93%)
Jan 31, 2024
0.8500
0.8800
0.8267
0.8650
16,694
+0.02(+1.86%)
Jan 30, 2024
0.8900
0.8900
0.8266
0.8492
44,343
-0.01(-1.26%)
Jan 29, 2024
0.8266
0.8600
0.8266
0.8600
12,179
+0.02(+1.97%)
Jan 26, 2024
0.8525
0.8712
0.8103
0.8434
99,664
-0.02(-1.93%)
Jan 25, 2024
0.9300
0.9300
0.8538
0.8600
46,952
-0.04(-4.14%)
Jan 24, 2024
0.8950
0.9500
0.8520
0.8971
132,815
+0.01(+0.80%)
Jan 23, 2024
0.8900
0.9090
0.8806
0.8900
30,287
-0.00(-0.20%)
Jan 22, 2024
0.9300
0.9397
0.8801
0.8918
49,947
+0.01(+1.34%)
Jan 19, 2024
0.8600
0.8849
0.8400
0.8800
28,768
+0.01(+1.71%)
Jan 18, 2024
0.9300
0.9470
0.8200
0.8652
40,900
-0.02(-2.34%)
Jan 17, 2024
0.8700
1.040
0.8700
0.8859
191,559
+0.02(+1.83%)
Jan 16, 2024
0.9220
0.9505
0.7500
0.8700
188,643
-0.12(-12.03%)
Jan 12, 2024
1.000
1.000
0.9800
0.9890
61,048
+0.01(+0.92%)
Jan 11, 2024
0.9800
1.010
0.9800
0.9800
16,162
-0.02(-2.00%)
Jan 10, 2024
1.010
1.030
0.9900
1.000
31,125
-0.01(-0.99%)
Jan 09, 2024
1.040
1.059
1.000
1.010
25,794
-0.04(-3.81%)
Jan 08, 2024
1.040
1.070
1.020
1.050
20,504
+0.01(+0.96%)
Jan 05, 2024
1.060
1.114
1.040
1.040
29,417
-0.08(-7.14%)
Jan 04, 2024
1.100
1.120
1.071
1.120
13,871
+0.02(+1.82%)
Jan 03, 2024
1.100
1.114
1.070
1.100
22,887
+0.01(+0.92%)
Jan 02, 2024
1.060
1.140
1.060
1.090
36,560
+0.02(+1.87%)
Dec 29, 2023
1.130
1.150
1.070
1.070
55,423
-0.03(-2.73%)
Dec 28, 2023
1.060
1.120
1.040
1.100
197,343
+0.07(+6.80%)
Dec 27, 2023
1.050
1.060
1.005
1.030
56,095
+0.01(+0.92%)
Dec 26, 2023
1.050
1.050
1.000
1.021
40,468
+0.01(+1.05%)
Dec 22, 2023
1.040
1.040
0.9610
1.010
37,880
+0.00(+0.00%)
Dec 21, 2023
1.060
1.060
1.000
1.010
11,649
+0.01(+1.00%)
Dec 20, 2023
1.000
1.080
0.9350
1.000
191,723
+0.00(+0.00%)
Dec 19, 2023
1.010
1.050
0.9900
1.000
58,871
-0.02(-1.96%)
Dec 18, 2023
1.080
1.080
1.000
1.020
38,305
+0.00(+0.00%)
Dec 15, 2023
1.040
1.088
1.020
1.020
32,725
-0.06(-5.56%)
Dec 14, 2023
1.040
1.090
1.030
1.080
24,392
+0.03(+2.86%)
Dec 13, 2023
1.010
1.120
0.9600
1.050
87,219
+0.05(+5.00%)
Dec 12, 2023
1.060
1.060
0.9925
1.000
28,861
-0.00(-0.01%)
Dec 11, 2023
1.020
1.030
1.000
1.000
31,538
-0.02(-1.95%)
Dec 08, 2023
1.010
1.050
1.010
1.020
14,353
+0.00(+0.00%)
Dec 07, 2023
1.020
1.030
1.010
1.020
30,974
+0.01(+0.99%)
Dec 06, 2023
1.000
1.038
1.000
1.010
27,782
+0.00(+0.00%)
Dec 05, 2023
0.9790
1.060
0.9790
1.010
57,970
-0.02(-1.94%)
Dec 04, 2023
1.060
1.060
1.026
1.030
27,489
-0.01(-0.96%)
Dec 01, 2023
1.090
1.090
1.020
1.040
21,700
-0.01(-0.95%)
Nov 30, 2023
1.050
1.100
1.030
1.050
37,065
+0.03(+2.94%)
Nov 29, 2023
1.000
1.060
1.000
1.020
19,682
+0.03(+3.02%)
Nov 28, 2023
0.9900
1.050
0.9804
0.9901
24,751
+0.01(+1.03%)
Nov 27, 2023
0.9600
1.060
0.9600
0.9800
27,155
-0.04(-3.92%)
Nov 24, 2023
1.030
1.040
0.9901
1.020
7,978
-0.03(-2.86%)
Nov 22, 2023
1.070
1.070
1.030
1.050
18,878
+0.01(+0.96%)
Nov 21, 2023
1.050
1.070
1.040
1.040
9,400
-0.02(-1.89%)
Nov 20, 2023
1.070
1.080
1.036
1.060
24,599
+0.03(+2.91%)
Nov 17, 2023
0.9601
1.048
0.9601
1.030
24,972
+0.04(+4.31%)
Nov 16, 2023
1.040
1.040
0.9662
0.9874
13,833
-0.03(-3.20%)
Nov 15, 2023
1.000
1.080
0.9888
1.020
42,973
+0.07(+7.37%)
Nov 14, 2023
0.9900
1.050
0.9500
0.9500
49,599
+0.04(+4.40%)
Nov 13, 2023
1.040
1.066
0.9000
0.9100
81,459
-0.14(-13.33%)
Nov 10, 2023
1.080
1.120
1.036
1.050
24,368
-0.06(-5.41%)
Nov 09, 2023
1.200
1.210
1.090
1.110
31,461
-0.08(-6.72%)
Nov 08, 2023
1.200
1.205
1.148
1.190
22,473
+0.04(+3.48%)
Nov 07, 2023
1.240
1.240
1.150
1.150
34,650
-0.06(-4.96%)
Nov 06, 2023
1.240
1.280
1.120
1.210
44,372
+0.04(+3.42%)
Nov 03, 2023
1.040
1.199
1.021
1.170
61,297
+0.14(+13.59%)
Nov 02, 2023
1.040
1.050
1.009
1.030
49,597
+0.01(+0.98%)
Nov 01, 2023
1.030
1.040
1.000
1.020
14,862
+0.00(+0.00%)
Oct 31, 2023
0.9800
1.050
0.9701
1.020
62,003
+0.04(+4.09%)
Oct 30, 2023
0.9400
0.9800
0.9003
0.9799
23,506
+0.07(+7.62%)
Oct 27, 2023
0.9200
0.9369
0.8898
0.9105
23,292
+0.00(+0.05%)
Oct 26, 2023
0.9100
0.9388
0.8900
0.9100
27,647
+0.02(+2.05%)
Oct 25, 2023
0.9200
1.040
0.8709
0.8917
67,452
-0.03(-3.08%)
Oct 24, 2023
0.9882
1.040
0.9000
0.9200
44,137
-0.08(-7.98%)
Oct 23, 2023
1.050
1.050
0.9850
0.9998
34,364
-0.03(-2.93%)
Oct 20, 2023
1.090
1.090
0.9801
1.030
20,052
-0.02(-1.90%)
Oct 19, 2023
1.090
1.120
1.000
1.050
32,982
-0.05(-4.55%)
Oct 18, 2023
1.140
1.145
1.099
1.100
15,417
-0.03(-2.65%)
Oct 17, 2023
1.100
1.176
1.100
1.130
48,536
+0.03(+2.73%)
Oct 16, 2023
1.100
1.128
1.085
1.100
15,349
+0.00(+0.00%)
Oct 13, 2023
1.140
1.140
1.100
1.100
49,905
-0.04(-3.51%)
Oct 12, 2023
1.160
1.200
1.095
1.140
37,959
-0.03(-2.56%)
Oct 11, 2023
1.190
1.220
1.160
1.170
21,470
-0.01(-0.85%)
Oct 10, 2023
1.200
1.240
1.170
1.180
23,701
-0.02(-1.67%)
Oct 09, 2023
1.200
1.210
1.140
1.200
41,074
+0.03(+2.56%)
Oct 06, 2023
1.150
1.178
1.130
1.170
33,864
+0.02(+1.74%)
Oct 05, 2023
1.230
1.240
1.110
1.150
111,756
+0.01(+0.88%)
Oct 04, 2023
0.9206
1.190
0.8899
1.140
220,468
+0.26(+30.29%)
Oct 03, 2023
1.010
1.059
0.8500
0.8750
136,558
-0.15(-14.22%)
Oct 02, 2023
1.200
1.200
0.9900
1.020
126,116
-0.08(-7.27%)
Sep 29, 2023
1.260
1.260
1.080
1.100
43,977
-0.16(-12.70%)
Sep 28, 2023
1.230
1.290
1.230
1.260
6,714
+0.03(+2.44%)
Sep 27, 2023
1.280
1.320
1.218
1.230
34,525
-0.03(-2.38%)
Sep 26, 2023
1.200
1.270
1.200
1.260
20,602
+0.04(+3.28%)
Sep 25, 2023
1.260
1.280
1.210
1.220
49,681
-0.08(-6.15%)
Sep 22, 2023
1.330
1.330
1.240
1.300
16,399
-0.01(-0.76%)
Sep 21, 2023
1.340
1.340
1.240
1.310
40,160
-0.02(-1.50%)
Sep 20, 2023
1.310
1.380
1.260
1.330
19,091
+0.04(+3.10%)
Sep 19, 2023
1.370
1.370
1.200
1.290
22,230
-0.05(-3.73%)
Sep 18, 2023
1.360
1.360
1.304
1.340
20,723
+0.05(+3.88%)
Sep 15, 2023
1.250
1.321
1.215
1.290
33,526
+0.03(+2.38%)
Sep 14, 2023
1.230
1.340
1.230
1.260
34,214
+0.01(+0.80%)
Sep 13, 2023
1.340
1.381
1.230
1.250
60,051
-0.07(-5.30%)
Sep 12, 2023
1.280
1.350
1.260
1.320
42,935
+0.03(+2.33%)
Sep 11, 2023
1.420
1.420
1.280
1.290
48,144
-0.04(-3.01%)
Sep 08, 2023
1.430
1.490
1.315
1.330
87,412
-0.10(-6.99%)
Sep 07, 2023
1.440
1.480
1.420
1.430
22,799
-0.03(-2.05%)
Sep 06, 2023
1.550
1.550
1.430
1.460
27,182
-0.06(-3.95%)
Sep 05, 2023
1.530
1.530
1.490
1.520
29,836
+0.06(+4.11%)
Sep 01, 2023
1.470
1.540
1.460
1.460
32,385
+0.01(+0.69%)
Aug 31, 2023
1.490
1.500
1.420
1.450
117,695
-0.05(-3.33%)
Aug 30, 2023
1.540
1.570
1.470
1.500
57,375
-0.08(-5.06%)
Aug 29, 2023
1.540
1.590
1.460
1.580
92,030
+0.13(+8.97%)
Aug 28, 2023
1.440
1.480
1.420
1.450
50,379
+0.02(+1.40%)
Aug 25, 2023
1.560
1.560
1.400
1.430
84,590
-0.13(-8.33%)
Aug 24, 2023
1.690
1.710
1.520
1.560
390,657
-0.14(-8.24%)
Aug 23, 2023
1.670
1.700
1.660
1.700
13,973
+0.05(+3.03%)
Aug 22, 2023
1.660
1.700
1.650
1.650
21,354
-0.01(-0.60%)
Aug 21, 2023
1.660
1.710
1.650
1.660
16,354
-0.03(-1.78%)
Aug 18, 2023
1.700
1.700
1.630
1.690
23,268
+0.02(+1.20%)
Aug 17, 2023
1.700
1.711
1.650
1.670
29,180
-0.07(-4.02%)
Aug 16, 2023
1.700
1.790
1.700
1.740
38,676
+0.03(+1.75%)
Aug 15, 2023
1.820
1.820
1.680
1.710
61,029
-0.10(-5.52%)
Aug 14, 2023
1.820
1.870
1.760
1.810
35,606
-0.02(-1.09%)
Aug 11, 2023
1.780
1.900
1.780
1.830
36,436
-0.09(-4.69%)
Aug 10, 2023
1.830
1.950
1.730
1.920
149,985
+0.12(+6.67%)
Aug 09, 2023
1.850
1.890
1.800
1.800
35,901
-0.05(-2.70%)
Aug 08, 2023
1.960
1.960
1.801
1.850
33,338
-0.01(-0.54%)
Aug 07, 2023
1.820
1.940
1.730
1.860
99,189
+0.05(+2.76%)
Aug 04, 2023
1.740
1.847
1.700
1.810
58,316
+0.09(+5.23%)
Aug 03, 2023
1.750
1.767
1.700
1.720
42,311
-0.02(-1.15%)
Aug 02, 2023
1.750
1.770
1.630
1.740
81,848
+0.01(+0.58%)
Aug 01, 2023
1.870
1.870
1.730
1.730
51,535
-0.14(-7.49%)
Jul 31, 2023
1.750
1.900
1.750
1.870
72,705
+0.14(+8.09%)
Jul 28, 2023
1.640
1.750
1.620
1.730
84,673
+0.06(+3.59%)
Jul 27, 2023
1.750
1.789
1.650
1.670
53,983
-0.08(-4.57%)
Jul 26, 2023
1.700
1.770
1.680
1.750
54,931
+0.05(+2.94%)
Jul 25, 2023
1.750
1.780
1.700
1.700
74,373
-0.06(-3.41%)
Jul 24, 2023
1.830
1.850
1.724
1.760
60,047
-0.07(-3.83%)
Jul 21, 2023
1.850
1.870
1.830
1.830
36,364
-0.01(-0.54%)
Jul 20, 2023
1.900
1.900
1.800
1.840
75,240
-0.08(-4.17%)
Jul 19, 2023
1.870
1.940
1.830
1.920
96,099
+0.03(+1.59%)
Jul 18, 2023
1.840
1.960
1.830
1.890
74,026
+0.00(+0.00%)
Jul 17, 2023
1.840
1.920
1.810
1.890
104,438
+0.06(+3.28%)
Jul 14, 2023
1.910
1.940
1.680
1.830
136,957
-0.03(-1.61%)
Jul 13, 2023
1.910
1.988
1.860
1.860
106,445
-0.04(-2.11%)
Jul 12, 2023
1.900
2.050
1.900
1.900
135,935
-0.01(-0.52%)
Jul 11, 2023
2.010
2.060
1.900
1.910
126,324
-0.09(-4.50%)
Jul 10, 2023
2.030
2.150
1.950
2.000
139,815
+0.00(+0.00%)
Jul 07, 2023
2.130
2.130
1.990
2.000
63,506
-0.09(-4.31%)
Jul 06, 2023
2.010
2.090
1.897
2.090
53,684
+0.09(+4.50%)
Jul 05, 2023
2.010
2.106
1.900
2.000
111,193
-0.02(-0.99%)
Jul 03, 2023
2.240
2.240
1.980
2.020
88,692
-0.08(-3.81%)
Jun 30, 2023
2.090
2.210
2.080
2.100
94,723
+0.01(+0.48%)
Jun 29, 2023
2.340
2.370
2.030
2.090
172,443
-0.14(-6.28%)
Jun 28, 2023
2.400
2.480
2.220
2.230
100,977
-0.13(-5.51%)
Jun 27, 2023
2.330
2.500
2.251
2.360
165,630
+0.01(+0.43%)
Jun 26, 2023
2.780
2.880
2.310
2.350
203,571
-0.21(-8.20%)
Jun 23, 2023
3.290
3.330
2.430
2.560
363,581
-0.77(-23.01%)
Jun 22, 2023
2.730
3.340
2.730
3.325
271,595
+0.60(+22.24%)
Jun 21, 2023
2.690
2.900
2.682
2.720
135,737
+0.00(+0.00%)
Jun 20, 2023
2.740
2.890
2.550
2.720
130,043
-0.01(-0.37%)
Jun 16, 2023
2.450
2.998
2.450
2.730
468,264
+0.33(+13.75%)
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.