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
Intensity Therapeutics, Inc. - Common Stock
(NQ:
INTS
)
4.980
-0.070 (-1.39%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 28, 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 24, 2024
5.070
5.070
4.957
5.050
3,192
-0.02(-0.39%)
May 23, 2024
5.010
5.070
4.920
5.070
47,649
+0.07(+1.40%)
May 22, 2024
4.980
5.010
4.801
5.000
13,113
+0.16(+3.31%)
May 21, 2024
5.050
5.050
4.820
4.840
10,753
-0.16(-3.20%)
May 20, 2024
4.810
5.050
4.810
5.000
13,691
+0.11(+2.25%)
May 17, 2024
5.230
5.275
4.750
4.890
58,618
-0.21(-4.12%)
May 16, 2024
4.900
5.191
4.900
5.100
51,748
+0.27(+5.59%)
May 15, 2024
4.510
4.870
4.500
4.830
44,173
+0.41(+9.28%)
May 14, 2024
4.190
4.750
4.064
4.420
124,175
+0.42(+10.50%)
May 13, 2024
4.120
4.190
4.000
4.000
18,696
+0.00(+0.00%)
May 10, 2024
4.000
4.274
4.000
4.000
16,087
+0.24(+6.38%)
May 09, 2024
3.880
3.900
3.760
3.760
4,147
+0.01(+0.27%)
May 08, 2024
3.863
3.863
3.740
3.750
8,326
-0.02(-0.53%)
May 07, 2024
3.855
3.855
3.770
3.770
1,849
+0.02(+0.53%)
May 06, 2024
3.850
3.990
3.750
3.750
11,720
-0.11(-2.85%)
May 03, 2024
3.870
3.950
3.850
3.860
4,598
-0.14(-3.50%)
May 02, 2024
3.830
4.000
3.800
4.000
4,416
+0.15(+3.90%)
May 01, 2024
3.945
4.079
3.850
3.850
5,275
-0.05(-1.28%)
Apr 30, 2024
3.890
3.900
3.830
3.900
3,770
-0.18(-4.41%)
Apr 29, 2024
3.830
4.080
3.750
4.080
10,329
+0.16(+3.95%)
Apr 26, 2024
3.820
3.965
3.820
3.925
8,191
+0.00(+0.00%)
Apr 25, 2024
3.988
4.000
3.827
3.925
2,986
-0.07(-1.63%)
Apr 24, 2024
4.050
4.050
3.920
3.990
4,071
-0.06(-1.48%)
Apr 23, 2024
3.860
4.050
3.800
4.050
8,992
+0.15(+3.85%)
Apr 22, 2024
3.940
3.980
3.900
3.900
7,107
+0.02(+0.52%)
Apr 19, 2024
3.820
3.950
3.800
3.880
5,135
+0.07(+1.84%)
Apr 18, 2024
4.050
4.120
3.810
3.810
7,276
-0.13(-3.30%)
Apr 17, 2024
4.050
4.340
3.550
3.940
24,193
-0.16(-3.90%)
Apr 16, 2024
4.070
4.393
3.952
4.100
20,270
-0.07(-1.68%)
Apr 15, 2024
4.720
4.720
4.030
4.170
42,532
-0.42(-9.15%)
Apr 12, 2024
4.550
4.760
4.550
4.590
3,394
+0.04(+0.88%)
Apr 11, 2024
4.452
4.777
4.450
4.550
5,705
-0.01(-0.22%)
Apr 10, 2024
4.560
4.800
4.550
4.560
5,579
-0.26(-5.39%)
Apr 09, 2024
4.574
4.860
4.432
4.820
38,390
+0.03(+0.63%)
Apr 08, 2024
4.520
4.920
4.520
4.790
27,079
+0.29(+6.44%)
Apr 05, 2024
4.670
4.670
4.440
4.500
11,325
-0.16(-3.43%)
Apr 04, 2024
4.630
4.954
4.510
4.660
10,687
+0.11(+2.31%)
Apr 03, 2024
4.600
4.800
4.490
4.555
9,928
-0.04(-0.98%)
Apr 02, 2024
4.900
4.922
4.510
4.600
28,734
-0.39(-7.82%)
Apr 01, 2024
5.180
5.180
4.950
4.990
6,001
-0.21(-4.04%)
Mar 28, 2024
5.140
5.350
5.090
5.200
18,280
+0.15(+2.97%)
Mar 27, 2024
5.400
5.400
5.020
5.050
11,079
-0.28(-5.25%)
Mar 26, 2024
5.100
5.480
5.020
5.330
24,358
+0.15(+2.90%)
Mar 25, 2024
5.110
5.340
5.017
5.180
13,098
-0.21(-3.90%)
Mar 22, 2024
5.510
5.690
5.100
5.390
16,015
-0.12(-2.18%)
Mar 21, 2024
5.170
5.780
5.000
5.510
48,808
+0.27(+5.15%)
Mar 20, 2024
5.050
5.250
5.000
5.240
4,810
+0.24(+4.80%)
Mar 19, 2024
4.930
5.280
4.930
5.000
36,818
+0.15(+3.09%)
Mar 18, 2024
4.680
5.450
4.591
4.850
41,465
+0.04(+0.83%)
Mar 15, 2024
4.130
5.350
4.130
4.810
104,479
+0.65(+15.62%)
Mar 14, 2024
4.100
4.320
4.100
4.160
23,017
+0.06(+1.46%)
Mar 13, 2024
4.260
4.573
4.100
4.100
58,424
-0.31(-7.03%)
Mar 12, 2024
4.950
4.950
4.290
4.410
40,174
-0.54(-10.91%)
Mar 11, 2024
5.230
5.475
4.170
4.950
114,647
-0.39(-7.30%)
Mar 08, 2024
5.630
5.721
5.210
5.340
98,986
-0.24(-4.30%)
Mar 07, 2024
5.290
5.590
4.979
5.580
89,853
+0.39(+7.51%)
Mar 06, 2024
5.280
5.300
4.920
5.190
66,303
+0.01(+0.19%)
Mar 05, 2024
4.950
5.940
4.650
5.180
261,509
+0.59(+12.85%)
Mar 04, 2024
4.100
4.620
4.000
4.590
90,312
+0.60(+15.04%)
Mar 01, 2024
3.710
4.065
3.610
3.990
94,963
+0.29(+7.84%)
Feb 29, 2024
3.690
3.730
3.510
3.700
33,960
+0.08(+2.18%)
Feb 28, 2024
3.550
3.841
3.450
3.621
70,275
+0.04(+1.15%)
Feb 27, 2024
3.260
3.656
3.150
3.580
53,672
+0.22(+6.55%)
Feb 26, 2024
3.100
3.450
3.100
3.360
96,556
+0.19(+5.99%)
Feb 23, 2024
3.010
3.240
3.010
3.170
23,046
+0.17(+5.67%)
Feb 22, 2024
3.130
3.250
3.000
3.000
89,687
+0.00(+0.00%)
Feb 21, 2024
3.000
3.224
3.000
3.000
59,403
+0.05(+1.69%)
Feb 20, 2024
3.000
3.100
2.850
2.950
31,335
-0.05(-1.67%)
Feb 16, 2024
3.010
3.240
2.810
3.000
48,148
-0.03(-0.99%)
Feb 15, 2024
2.950
3.490
2.810
3.030
77,897
+0.09(+3.06%)
Feb 14, 2024
2.970
3.100
2.900
2.940
30,118
-0.03(-1.01%)
Feb 13, 2024
3.340
3.340
2.670
2.970
89,891
-0.16(-5.11%)
Feb 12, 2024
3.980
3.980
3.130
3.130
64,474
-0.47(-13.06%)
Feb 09, 2024
3.590
3.710
3.417
3.600
35,655
+0.04(+1.12%)
Feb 08, 2024
3.780
3.855
3.400
3.560
127,754
-0.32(-8.25%)
Feb 07, 2024
4.150
4.180
3.700
3.880
185,051
-0.23(-5.60%)
Feb 06, 2024
4.600
4.700
4.100
4.110
150,230
-0.34(-7.64%)
Feb 05, 2024
4.740
4.746
4.320
4.450
74,498
-0.29(-6.12%)
Feb 02, 2024
4.990
4.990
4.689
4.740
32,046
-0.25(-5.01%)
Feb 01, 2024
5.050
5.080
4.600
4.990
113,862
+0.07(+1.42%)
Jan 31, 2024
5.050
5.158
4.800
4.920
30,780
-0.16(-3.15%)
Jan 30, 2024
4.700
5.100
4.525
5.080
54,575
+0.43(+9.25%)
Jan 29, 2024
4.470
4.701
4.470
4.650
16,027
+0.10(+2.20%)
Jan 26, 2024
4.470
4.887
4.100
4.550
31,826
+0.05(+1.11%)
Jan 25, 2024
4.780
5.083
4.400
4.500
66,861
-0.25(-5.26%)
Jan 24, 2024
4.750
5.058
4.500
4.750
95,763
+0.03(+0.64%)
Jan 23, 2024
5.270
5.490
4.685
4.720
147,979
-0.55(-10.44%)
Jan 22, 2024
4.780
5.524
4.500
5.270
61,001
+0.50(+10.48%)
Jan 19, 2024
4.900
4.989
4.617
4.770
74,572
-0.05(-1.04%)
Jan 18, 2024
5.050
5.480
4.750
4.820
70,474
-0.19(-3.79%)
Jan 17, 2024
5.520
5.800
4.900
5.010
118,109
-0.59(-10.54%)
Jan 16, 2024
6.000
6.280
5.520
5.600
85,879
-0.25(-4.27%)
Jan 12, 2024
6.000
6.036
5.850
5.850
22,470
-0.03(-0.51%)
Jan 11, 2024
6.050
6.350
5.850
5.880
56,657
-0.12(-2.00%)
Jan 10, 2024
6.630
6.630
5.990
6.000
128,348
-0.72(-10.71%)
Jan 09, 2024
7.000
7.000
6.600
6.720
60,328
-0.36(-5.08%)
Jan 08, 2024
7.560
7.820
7.000
7.080
95,432
-0.53(-6.90%)
Jan 05, 2024
7.910
7.910
7.257
7.605
115,325
-0.54(-6.69%)
Jan 04, 2024
7.800
8.485
7.800
8.150
41,415
+0.16(+2.00%)
Jan 03, 2024
8.380
8.750
7.800
7.990
55,412
-0.68(-7.84%)
Jan 02, 2024
8.490
8.780
7.820
8.670
76,476
+0.10(+1.17%)
Dec 29, 2023
8.010
8.790
7.511
8.570
163,955
+0.67(+8.48%)
Dec 28, 2023
6.610
7.990
6.328
7.900
162,967
+1.19(+17.73%)
Dec 27, 2023
6.350
6.710
6.200
6.710
54,333
+0.34(+5.34%)
Dec 26, 2023
6.370
6.843
6.094
6.370
108,470
+0.20(+3.24%)
Dec 22, 2023
6.130
6.800
5.960
6.170
102,540
-0.01(-0.16%)
Dec 21, 2023
6.050
6.230
5.900
6.180
85,197
+0.24(+4.04%)
Dec 20, 2023
6.150
6.710
5.940
5.940
135,287
-0.64(-9.73%)
Dec 19, 2023
6.350
7.240
6.160
6.580
196,894
+0.14(+2.17%)
Dec 18, 2023
7.330
7.916
5.860
6.440
308,640
-1.62(-20.10%)
Dec 15, 2023
7.940
8.250
5.910
8.060
344,640
+0.00(+0.00%)
Dec 14, 2023
10.00
10.00
7.680
8.060
310,636
-1.82(-18.42%)
Dec 13, 2023
7.820
10.65
7.760
9.880
1,044,526
+1.80(+22.28%)
Dec 12, 2023
7.220
8.250
7.220
8.080
401,435
+0.07(+0.87%)
Dec 11, 2023
6.750
8.307
6.140
8.010
1,363,619
+1.13(+16.42%)
Dec 08, 2023
8.610
11.43
6.260
6.880
31,873,822
+2.88(+72.00%)
Dec 07, 2023
3.350
4.000
3.020
4.000
39,952
+0.51(+14.61%)
Dec 06, 2023
3.470
3.679
3.130
3.490
20,637
+0.05(+1.45%)
Dec 05, 2023
3.590
3.740
2.900
3.440
29,292
+0.14(+4.24%)
Dec 04, 2023
3.210
4.590
3.040
3.300
184,635
+0.15(+4.76%)
Dec 01, 2023
2.460
3.290
2.460
3.150
22,113
+0.70(+28.55%)
Nov 30, 2023
2.730
2.730
2.375
2.450
2,638
-0.28(-10.24%)
Nov 29, 2023
3.150
3.290
2.720
2.730
6,138
-0.12(-4.21%)
Nov 28, 2023
2.277
3.018
2.145
2.850
8,177
+0.58(+25.55%)
Nov 27, 2023
2.314
2.314
2.164
2.270
8,024
-0.06(-2.37%)
Nov 24, 2023
2.300
2.345
2.260
2.325
3,059
+0.03(+1.09%)
Nov 22, 2023
2.200
2.315
2.150
2.300
16,586
+0.12(+5.29%)
Nov 21, 2023
2.190
2.200
2.070
2.184
7,368
+0.03(+1.60%)
Nov 20, 2023
2.200
2.290
2.150
2.150
10,052
+0.05(+2.38%)
Nov 17, 2023
2.240
2.249
2.010
2.100
11,898
+0.00(+0.00%)
Nov 16, 2023
2.350
2.350
2.080
2.100
21,459
-0.26(-11.02%)
Nov 15, 2023
2.570
2.610
2.300
2.360
16,669
-0.25(-9.58%)
Nov 14, 2023
2.760
2.760
2.610
2.610
1,447
-0.16(-5.78%)
Nov 13, 2023
2.460
2.805
2.460
2.770
2,244
+0.05(+1.84%)
Nov 10, 2023
2.894
2.981
2.720
2.720
1,190
-0.08(-2.98%)
Nov 09, 2023
2.820
2.950
2.430
2.804
5,508
-0.27(-8.68%)
Nov 08, 2023
3.120
3.130
2.900
3.070
4,211
+0.22(+7.72%)
Nov 07, 2023
3.050
3.050
2.820
2.850
12,910
-0.30(-9.52%)
Nov 06, 2023
2.930
3.150
2.910
3.150
1,721
+0.10(+3.28%)
Nov 03, 2023
3.050
3.050
3.050
3.050
1,204
+0.05(+1.67%)
Nov 02, 2023
2.990
3.150
2.900
3.000
10,926
-0.05(-1.64%)
Nov 01, 2023
2.920
3.148
2.920
3.050
1,633
+0.02(+0.65%)
Oct 31, 2023
3.260
3.260
2.950
3.030
2,243
-0.07(-2.16%)
Oct 30, 2023
2.940
3.100
2.940
3.097
3,131
-0.06(-1.98%)
Oct 26, 2023
3.160
483
-0.03(-0.94%)
Oct 25, 2023
3.190
3.190
3.050
3.190
13,578
+0.14(+4.59%)
Oct 24, 2023
3.011
3.154
2.900
3.050
46,256
-0.10(-3.17%)
Oct 23, 2023
3.000
3.150
3.000
3.150
4,117
+0.13(+4.30%)
Oct 20, 2023
3.050
3.290
2.980
3.020
7,445
+0.20(+7.09%)
Oct 19, 2023
3.950
4.000
2.820
2.820
59,142
-1.26(-30.81%)
Oct 18, 2023
4.120
4.120
3.910
4.076
6,602
+0.13(+3.18%)
Oct 17, 2023
4.100
4.200
3.950
3.950
4,190
-0.02(-0.50%)
Oct 16, 2023
4.060
4.200
3.970
3.970
2,224
-0.03(-0.75%)
Oct 13, 2023
3.950
4.220
3.950
4.000
8,628
-0.03(-0.74%)
Oct 12, 2023
4.010
4.030
4.010
4.030
799
+0.11(+2.81%)
Oct 11, 2023
4.200
4.320
3.915
3.920
35,814
-0.20(-4.85%)
Oct 10, 2023
4.589
4.589
4.115
4.120
18,313
-0.14(-3.29%)
Oct 09, 2023
4.220
4.610
4.220
4.260
4,610
-0.24(-5.33%)
Oct 06, 2023
4.360
4.573
4.360
4.500
1,610
+0.09(+2.04%)
Oct 05, 2023
4.680
4.878
4.410
4.410
4,914
-0.14(-3.08%)
Oct 04, 2023
4.400
4.551
4.234
4.550
12,017
+0.35(+8.33%)
Oct 03, 2023
4.031
4.480
4.031
4.200
2,324
-0.24(-5.41%)
Oct 02, 2023
3.780
4.440
3.509
4.440
18,631
+0.47(+11.84%)
Sep 29, 2023
4.030
4.180
3.960
3.970
12,407
-0.06(-1.49%)
Sep 28, 2023
4.100
4.283
3.964
4.030
2,866
+0.13(+3.33%)
Sep 27, 2023
3.930
4.300
3.875
3.900
18,798
+0.04(+1.04%)
Sep 26, 2023
3.970
4.331
3.700
3.860
48,366
-0.15(-3.74%)
Sep 25, 2023
3.730
4.225
3.980
4.010
13,797
+0.33(+8.97%)
Sep 22, 2023
3.620
3.710
3.620
3.680
7,536
+0.01(+0.27%)
Sep 21, 2023
3.780
3.930
3.670
3.670
22,554
-0.23(-5.90%)
Sep 20, 2023
3.910
4.000
3.810
3.900
30,984
-0.06(-1.52%)
Sep 19, 2023
4.500
4.500
3.960
3.960
15,960
-0.36(-8.33%)
Sep 18, 2023
4.630
4.980
4.320
4.320
12,413
-0.31(-6.70%)
Sep 15, 2023
5.010
5.050
4.320
4.630
72,165
-0.28(-5.70%)
Sep 14, 2023
4.990
5.050
4.910
4.910
22,445
-0.04(-0.81%)
Sep 13, 2023
5.170
5.190
4.950
4.950
17,411
-0.23(-4.44%)
Sep 12, 2023
4.990
5.190
4.750
5.180
12,888
+0.13(+2.57%)
Sep 11, 2023
5.080
5.368
5.030
5.050
12,931
+0.01(+0.30%)
Sep 08, 2023
5.420
5.560
5.030
5.035
8,111
-0.50(-8.95%)
Sep 07, 2023
5.400
5.650
5.400
5.530
13,147
+0.12(+2.22%)
Sep 06, 2023
5.560
5.710
5.380
5.410
5,004
+0.02(+0.37%)
Sep 05, 2023
5.700
5.860
5.390
5.390
15,600
-0.26(-4.60%)
Sep 01, 2023
5.870
5.900
5.610
5.650
26,231
-0.12(-2.08%)
Aug 31, 2023
5.670
5.900
5.670
5.770
5,850
-0.08(-1.37%)
Aug 30, 2023
5.880
5.944
5.690
5.850
15,714
+0.08(+1.39%)
Aug 29, 2023
5.952
5.970
5.738
5.770
5,625
-0.21(-3.51%)
Aug 28, 2023
5.980
5.980
5.980
5.980
304
+0.03(+0.50%)
Aug 25, 2023
5.960
5.960
5.736
5.950
3,130
-0.01(-0.17%)
Aug 24, 2023
5.755
5.960
5.755
5.960
5,219
+0.00(+0.00%)
Aug 23, 2023
5.980
5.980
5.676
5.960
5,191
+0.01(+0.17%)
Aug 22, 2023
5.980
5.980
5.845
5.950
7,154
+0.00(+0.00%)
Aug 21, 2023
5.800
5.980
5.650
5.950
16,622
+0.15(+2.59%)
Aug 18, 2023
5.641
5.800
5.641
5.800
11,312
-0.07(-1.19%)
Aug 17, 2023
5.800
5.920
5.785
5.870
2,015
+0.10(+1.73%)
Aug 16, 2023
5.720
6.000
5.700
5.770
13,174
-0.32(-5.25%)
Aug 15, 2023
6.090
6.100
6.040
6.090
11,298
-0.02(-0.33%)
Aug 14, 2023
5.610
6.110
5.610
6.110
27,802
-0.00(-0.03%)
Aug 11, 2023
6.200
6.200
5.990
6.112
6,611
-0.08(-1.26%)
Aug 10, 2023
6.140
6.230
5.982
6.190
3,766
+0.00(+0.00%)
Aug 09, 2023
6.000
6.200
5.990
6.190
7,012
+0.06(+0.98%)
Aug 08, 2023
6.230
6.230
5.980
6.130
11,133
-0.06(-0.97%)
Aug 07, 2023
6.230
6.230
5.810
6.190
7,099
-0.04(-0.64%)
Aug 04, 2023
6.290
6.290
6.120
6.230
13,308
+0.10(+1.55%)
Aug 03, 2023
6.070
6.140
5.890
6.135
14,932
+0.12(+1.91%)
Aug 02, 2023
6.020
6.030
5.809
6.020
8,516
+0.01(+0.10%)
Aug 01, 2023
5.690
6.190
5.690
6.014
7,194
+0.29(+5.14%)
Jul 31, 2023
5.840
5.840
5.616
5.720
35,005
+0.01(+0.18%)
Jul 28, 2023
5.750
5.848
5.580
5.710
16,277
+0.03(+0.53%)
Jul 27, 2023
5.960
5.960
5.400
5.680
92,680
-0.24(-4.05%)
Jul 26, 2023
6.180
6.180
5.920
5.920
52,726
-0.11(-1.82%)
Jul 25, 2023
6.290
6.290
6.020
6.030
61,029
-0.07(-1.15%)
Jul 24, 2023
6.240
6.300
6.030
6.100
38,975
-0.22(-3.48%)
Jul 21, 2023
6.080
6.320
6.050
6.320
24,677
+0.25(+4.12%)
Jul 20, 2023
6.330
6.330
6.010
6.070
46,745
-0.36(-5.60%)
Jul 19, 2023
6.410
6.460
6.010
6.430
36,783
-0.03(-0.46%)
Jul 18, 2023
5.880
6.589
5.850
6.460
164,954
+0.57(+9.68%)
Jul 17, 2023
5.800
5.950
5.557
5.890
22,084
+0.20(+3.51%)
Jul 14, 2023
5.750
5.830
5.510
5.690
39,843
+0.04(+0.71%)
Jul 13, 2023
5.870
5.870
5.620
5.650
30,500
-0.10(-1.74%)
Jul 12, 2023
5.730
5.880
5.720
5.750
36,895
-0.05(-0.86%)
Jul 11, 2023
5.870
5.967
5.650
5.800
170,444
-0.03(-0.51%)
Jul 10, 2023
5.990
6.160
5.750
5.830
204,498
+0.03(+0.52%)
Jul 07, 2023
5.990
6.000
5.759
5.800
80,992
-0.20(-3.33%)
Jul 06, 2023
5.970
6.100
5.900
6.000
116,859
-0.06(-0.99%)
Jul 05, 2023
6.200
6.231
5.910
6.060
91,202
-0.14(-2.26%)
Jul 03, 2023
5.600
6.360
5.600
6.200
119,311
+0.24(+4.03%)
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.