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
Senti Biosciences, Inc. - Common Stock
(NQ:
SNTI
)
0.3689
+0.0089 (+2.47%)
Streaming Delayed Price
Updated: 12:21 PM 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
0.3900
0.3900
0.3584
0.3643
43,559
-0.01(-3.52%)
May 21, 2024
0.3750
0.3890
0.3700
0.3776
1,594
+0.00(+0.69%)
May 20, 2024
0.3900
0.3900
0.3700
0.3750
24,296
-0.01(-1.83%)
May 17, 2024
0.3900
0.4100
0.3759
0.3820
64,661
+0.00(+0.53%)
May 16, 2024
0.3800
0.3800
0.3615
0.3800
21,968
+0.00(+0.53%)
May 15, 2024
0.3800
0.3800
0.3502
0.3780
58,800
+0.00(+0.53%)
May 14, 2024
0.3500
0.3800
0.3500
0.3760
20,685
+0.01(+3.87%)
May 13, 2024
0.3646
0.3800
0.3550
0.3620
55,351
-0.01(-1.87%)
May 10, 2024
0.3733
0.3733
0.3412
0.3689
63,346
-0.00(-0.30%)
May 09, 2024
0.3820
0.3998
0.3700
0.3700
40,000
-0.03(-7.43%)
May 08, 2024
0.4060
0.4060
0.3701
0.3997
56,911
-0.00(-0.52%)
May 07, 2024
0.3883
0.4150
0.3770
0.4018
39,268
+0.01(+3.03%)
May 06, 2024
0.3800
0.4294
0.3700
0.3900
140,445
+0.02(+5.41%)
May 03, 2024
0.3800
0.3888
0.3600
0.3700
57,344
+0.00(+0.35%)
May 02, 2024
0.3737
0.3800
0.3400
0.3687
99,518
-0.01(-2.97%)
May 01, 2024
0.3672
0.3800
0.3175
0.3800
175,916
+0.02(+5.56%)
Apr 30, 2024
0.3300
0.4380
0.3242
0.3600
2,397,488
+0.05(+16.24%)
Apr 29, 2024
0.3015
0.3200
0.2910
0.3097
43,785
+0.02(+6.79%)
Apr 26, 2024
0.2927
0.3066
0.2900
0.2900
44,490
+0.01(+4.05%)
Apr 25, 2024
0.2760
0.2927
0.2750
0.2787
31,627
-0.00(-0.78%)
Apr 24, 2024
0.2994
0.3060
0.2801
0.2809
51,554
-0.02(-6.37%)
Apr 23, 2024
0.2940
0.3196
0.2894
0.3000
19,959
+0.02(+6.80%)
Apr 22, 2024
0.3075
0.3075
0.2710
0.2809
92,848
-0.03(-8.65%)
Apr 19, 2024
0.2900
0.3270
0.2900
0.3075
53,099
+0.02(+6.03%)
Apr 18, 2024
0.3180
0.3180
0.2900
0.2900
49,179
-0.02(-6.45%)
Apr 17, 2024
0.3100
0.3270
0.2900
0.3100
31,513
+0.01(+3.33%)
Apr 16, 2024
0.2976
0.3026
0.2905
0.3000
105,283
-0.00(-0.40%)
Apr 15, 2024
0.3400
0.3594
0.3000
0.3012
219,614
-0.04(-11.02%)
Apr 12, 2024
0.3574
0.3582
0.3210
0.3385
63,374
-0.03(-8.39%)
Apr 11, 2024
0.3420
0.3695
0.3410
0.3695
55,795
+0.02(+4.97%)
Apr 10, 2024
0.3410
0.3599
0.3410
0.3520
23,943
+0.00(+0.43%)
Apr 09, 2024
0.3600
0.3600
0.3410
0.3505
53,316
-0.02(-4.55%)
Apr 08, 2024
0.3640
0.3770
0.3411
0.3672
63,678
+0.00(+1.10%)
Apr 05, 2024
0.3800
0.3811
0.3598
0.3632
25,876
-0.02(-6.39%)
Apr 04, 2024
0.3551
0.3900
0.3440
0.3880
34,465
+0.05(+13.75%)
Apr 03, 2024
0.3385
0.3728
0.3340
0.3411
91,957
-0.01(-2.26%)
Apr 02, 2024
0.3711
0.4000
0.3311
0.3490
211,873
-0.02(-6.46%)
Apr 01, 2024
0.3800
0.4052
0.3731
0.3731
19,347
-0.00(-1.06%)
Mar 28, 2024
0.3950
0.3900
0.3900
0.3771
104,006
-0.01(-3.31%)
Mar 27, 2024
0.3918
0.4210
0.3610
0.3900
120,341
-0.02(-5.34%)
Mar 26, 2024
0.4000
0.4500
0.3912
0.4120
70,321
+0.00(+0.98%)
Mar 25, 2024
0.4243
0.4620
0.3810
0.4080
68,348
-0.03(-7.02%)
Mar 22, 2024
0.4491
0.4800
0.4010
0.4388
58,110
-0.03(-6.64%)
Mar 21, 2024
0.4790
0.5000
0.4620
0.4700
122,842
+0.03(+6.82%)
Mar 20, 2024
0.4300
0.5100
0.4000
0.4400
147,491
+0.02(+4.44%)
Mar 19, 2024
0.4038
0.4399
0.3998
0.4213
138,334
+0.02(+5.19%)
Mar 18, 2024
0.3800
0.4700
0.3636
0.4005
94,970
+0.03(+7.37%)
Mar 15, 2024
0.3880
0.3880
0.3635
0.3730
36,831
+0.01(+2.39%)
Mar 14, 2024
0.3841
0.4000
0.3643
0.3643
60,644
-0.02(-4.43%)
Mar 13, 2024
0.3900
0.3999
0.3808
0.3812
47,202
+0.00(+0.05%)
Mar 12, 2024
0.4022
0.4023
0.3800
0.3810
60,573
-0.01(-2.31%)
Mar 11, 2024
0.4210
0.4300
0.3809
0.3900
203,183
-0.04(-8.88%)
Mar 08, 2024
0.4100
0.4350
0.4000
0.4280
61,950
+0.03(+6.34%)
Mar 07, 2024
0.4000
0.4200
0.3916
0.4025
50,104
+0.01(+1.90%)
Mar 06, 2024
0.4000
0.4000
0.3700
0.3950
48,704
+0.00(+1.02%)
Mar 05, 2024
0.4018
0.4379
0.3549
0.3910
62,101
-0.01(-2.69%)
Mar 04, 2024
0.4300
0.4300
0.3990
0.4018
99,824
-0.03(-6.77%)
Mar 01, 2024
0.4300
0.4399
0.4190
0.4310
50,734
+0.00(+0.23%)
Feb 29, 2024
0.4300
0.4516
0.4300
0.4300
21,524
-0.00(-0.39%)
Feb 28, 2024
0.4360
0.4599
0.4300
0.4317
100,255
-0.02(-4.34%)
Feb 27, 2024
0.4300
0.4690
0.4251
0.4513
58,307
+0.02(+5.20%)
Feb 26, 2024
0.4000
0.4318
0.4000
0.4290
21,651
+0.02(+4.61%)
Feb 23, 2024
0.4099
0.4184
0.4050
0.4101
41,802
-0.01(-2.01%)
Feb 22, 2024
0.4101
0.4417
0.4010
0.4185
29,465
+0.00(+0.12%)
Feb 21, 2024
0.3995
0.4380
0.3700
0.4180
154,995
+0.02(+4.50%)
Feb 20, 2024
0.3990
0.4100
0.3974
0.4000
153,622
-0.01(-2.72%)
Feb 16, 2024
0.4123
0.4250
0.4045
0.4112
187,342
-0.01(-3.25%)
Feb 15, 2024
0.4200
0.4490
0.4005
0.4250
151,792
+0.01(+1.63%)
Feb 14, 2024
0.4200
0.4448
0.4025
0.4182
154,371
-0.01(-2.52%)
Feb 13, 2024
0.4200
0.4359
0.4200
0.4290
31,353
-0.01(-1.40%)
Feb 12, 2024
0.4320
0.4575
0.4300
0.4351
67,830
+0.00(+0.25%)
Feb 09, 2024
0.4250
0.4527
0.4200
0.4340
80,352
+0.00(+0.70%)
Feb 08, 2024
0.4204
0.4479
0.4204
0.4310
64,883
-0.02(-3.58%)
Feb 07, 2024
0.4246
0.4477
0.4246
0.4470
51,056
-0.01(-2.59%)
Feb 06, 2024
0.4250
0.4630
0.4100
0.4589
90,309
+0.04(+9.81%)
Feb 05, 2024
0.4600
0.4930
0.4150
0.4179
91,268
-0.04(-9.21%)
Feb 02, 2024
0.4699
0.4898
0.4500
0.4603
38,919
+0.00(+0.57%)
Feb 01, 2024
0.4500
0.4860
0.4407
0.4577
148,526
+0.01(+1.69%)
Jan 31, 2024
0.4856
0.5000
0.4500
0.4501
52,497
-0.03(-6.03%)
Jan 30, 2024
0.4410
0.5000
0.4410
0.4790
103,283
+0.01(+1.48%)
Jan 29, 2024
0.4399
0.4800
0.4187
0.4720
66,872
+0.03(+7.52%)
Jan 26, 2024
0.4132
0.4400
0.4105
0.4390
55,307
+0.03(+6.94%)
Jan 25, 2024
0.4426
0.4426
0.4010
0.4105
139,992
-0.03(-6.92%)
Jan 24, 2024
0.4700
0.4700
0.4211
0.4410
56,510
-0.00(-0.05%)
Jan 23, 2024
0.4250
0.4800
0.4201
0.4412
91,633
+0.02(+4.57%)
Jan 22, 2024
0.4000
0.4431
0.3939
0.4219
75,969
+0.00(+1.10%)
Jan 19, 2024
0.4200
0.4310
0.4000
0.4173
73,374
+0.00(+0.02%)
Jan 18, 2024
0.4700
0.4716
0.4100
0.4172
132,962
-0.02(-4.64%)
Jan 17, 2024
0.4900
0.4900
0.4015
0.4375
319,245
-0.06(-12.48%)
Jan 16, 2024
0.5200
0.5291
0.4812
0.4999
126,006
-0.04(-7.25%)
Jan 12, 2024
0.5300
0.5399
0.5193
0.5390
63,348
+0.00(+0.11%)
Jan 11, 2024
0.5100
0.5489
0.4966
0.5384
133,667
+0.04(+7.06%)
Jan 10, 2024
0.5171
0.5185
0.4928
0.5029
249,202
-0.01(-2.54%)
Jan 09, 2024
0.5600
0.5700
0.5080
0.5160
420,883
-0.06(-9.95%)
Jan 08, 2024
0.6100
0.6100
0.5716
0.5730
264,932
-0.04(-6.07%)
Jan 05, 2024
0.6400
0.6400
0.5612
0.6100
282,201
-0.04(-6.15%)
Jan 04, 2024
0.6200
0.6600
0.6123
0.6500
134,969
+0.01(+1.90%)
Jan 03, 2024
0.6376
0.6446
0.6000
0.6379
270,750
-0.02(-3.49%)
Jan 02, 2024
0.6830
0.7430
0.6600
0.6610
619,425
+0.00(+0.15%)
Dec 29, 2023
0.6110
0.6680
0.5600
0.6600
813,354
+0.07(+11.68%)
Dec 28, 2023
0.5649
0.6970
0.5500
0.5910
1,510,772
-0.00(-0.17%)
Dec 27, 2023
0.5254
0.5985
0.5151
0.5920
1,723,861
+0.04(+7.93%)
Dec 26, 2023
0.5500
0.5500
0.4826
0.5485
2,451,589
+0.03(+5.48%)
Dec 22, 2023
0.5622
0.6000
0.4795
0.5200
30,847,600
+0.08(+18.45%)
Dec 21, 2023
0.4200
0.4398
0.4000
0.4390
176,367
+0.02(+4.80%)
Dec 20, 2023
0.4000
0.4189
0.4001
0.4189
107,902
+0.01(+2.72%)
Dec 19, 2023
0.4102
0.4186
0.3900
0.4078
200,757
-0.00(-0.56%)
Dec 18, 2023
0.3821
0.4200
0.3821
0.4101
157,968
+0.03(+7.33%)
Dec 15, 2023
0.4000
0.4100
0.3799
0.3821
94,090
+0.00(+0.58%)
Dec 14, 2023
0.3700
0.3921
0.3530
0.3799
153,758
+0.00(+1.31%)
Dec 13, 2023
0.3510
0.3773
0.3510
0.3750
131,365
+0.02(+7.11%)
Dec 12, 2023
0.3910
0.4300
0.3500
0.3501
381,690
-0.05(-12.47%)
Dec 11, 2023
0.4171
0.4290
0.3950
0.4000
134,862
-0.03(-6.98%)
Dec 08, 2023
0.4000
0.4488
0.3900
0.4300
306,818
+0.02(+4.65%)
Dec 07, 2023
0.3991
0.4200
0.3900
0.4109
160,179
+0.03(+7.06%)
Dec 06, 2023
0.4055
0.4273
0.3712
0.3838
260,832
-0.03(-8.18%)
Dec 05, 2023
0.4276
0.4390
0.3910
0.4180
169,950
-0.01(-3.44%)
Dec 04, 2023
0.4307
0.4390
0.4111
0.4329
105,471
-0.01(-1.61%)
Dec 01, 2023
0.4460
0.4460
0.4053
0.4400
208,903
+0.01(+2.30%)
Nov 30, 2023
0.3600
0.4600
0.3600
0.4301
697,420
+0.07(+19.27%)
Nov 29, 2023
0.3590
0.3790
0.3431
0.3606
214,791
+0.00(+1.09%)
Nov 28, 2023
0.3500
0.3589
0.3312
0.3567
338,424
+0.01(+3.69%)
Nov 27, 2023
0.3758
0.3850
0.3418
0.3440
125,981
-0.02(-4.55%)
Nov 24, 2023
0.3417
0.3765
0.3417
0.3604
95,046
+0.01(+3.06%)
Nov 22, 2023
0.3800
0.3800
0.3330
0.3497
199,208
-0.02(-4.82%)
Nov 21, 2023
0.3808
0.3843
0.3401
0.3674
230,679
+0.00(+0.77%)
Nov 20, 2023
0.3900
0.4000
0.3384
0.3646
668,807
-0.04(-9.42%)
Nov 17, 2023
0.3900
0.4086
0.3878
0.4025
309,873
+0.01(+3.42%)
Nov 16, 2023
0.3730
0.4098
0.3500
0.3892
778,309
+0.02(+4.68%)
Nov 15, 2023
0.3600
0.3802
0.3495
0.3718
1,238,573
+0.02(+6.11%)
Nov 14, 2023
0.3900
0.4189
0.3000
0.3504
2,056,624
-0.08(-19.26%)
Nov 13, 2023
0.5000
0.5034
0.4147
0.4340
1,241,958
-0.08(-16.31%)
Nov 10, 2023
0.5188
0.5336
0.4120
0.5186
2,487,850
-0.02(-3.96%)
Nov 09, 2023
0.7300
0.8479
0.5088
0.5400
12,226,510
-0.14(-20.59%)
Nov 08, 2023
0.4887
0.7400
0.4405
0.6800
28,057,522
+0.16(+30.77%)
Nov 07, 2023
0.5958
0.6489
0.4878
0.5200
80,830,392
+0.23(+78.08%)
Nov 06, 2023
0.2875
0.3000
0.2812
0.2920
12,876,145
-0.00(-1.35%)
Nov 03, 2023
0.2722
0.3100
0.2722
0.2960
301,848
+0.01(+3.86%)
Nov 02, 2023
0.2770
0.2998
0.2770
0.2850
153,213
-0.00(-1.38%)
Nov 01, 2023
0.2737
0.2967
0.2721
0.2890
96,996
+0.01(+3.29%)
Oct 31, 2023
0.2751
0.2988
0.2715
0.2798
137,591
-0.00(-0.43%)
Oct 30, 2023
0.2904
0.2904
0.2735
0.2810
219,887
-0.02(-6.15%)
Oct 27, 2023
0.3306
0.3306
0.2701
0.2994
179,128
+0.01(+2.22%)
Oct 26, 2023
0.2900
0.3042
0.2800
0.2929
102,496
-0.01(-2.37%)
Oct 25, 2023
0.2982
0.3123
0.2810
0.3000
77,289
-0.01(-2.44%)
Oct 24, 2023
0.3150
0.3171
0.2911
0.3075
205,127
-0.02(-5.76%)
Oct 23, 2023
0.3428
0.3428
0.3141
0.3263
125,052
-0.01(-2.89%)
Oct 20, 2023
0.3552
0.3599
0.3343
0.3360
120,621
-0.01(-4.00%)
Oct 19, 2023
0.3445
0.3529
0.3079
0.3500
365,702
+0.01(+1.57%)
Oct 18, 2023
0.3350
0.3500
0.3206
0.3446
355,714
+0.02(+6.69%)
Oct 17, 2023
0.3019
0.3451
0.3019
0.3230
421,690
+0.02(+5.35%)
Oct 16, 2023
0.3200
0.3200
0.2900
0.3066
289,337
+0.00(+1.56%)
Oct 13, 2023
0.3100
0.3189
0.2975
0.3019
107,923
-0.02(-5.06%)
Oct 12, 2023
0.3300
0.3301
0.3000
0.3180
224,360
+0.00(+0.60%)
Oct 11, 2023
0.3101
0.3400
0.3100
0.3161
281,983
-0.01(-1.62%)
Oct 10, 2023
0.3257
0.3394
0.3100
0.3213
148,154
-0.00(-0.22%)
Oct 09, 2023
0.3427
0.3427
0.3031
0.3220
184,271
-0.04(-11.54%)
Oct 06, 2023
0.3550
0.3700
0.2878
0.3640
818,598
+0.01(+2.48%)
Oct 05, 2023
0.3651
0.3774
0.3333
0.3552
839,557
-0.04(-10.75%)
Oct 04, 2023
0.4700
0.4700
0.3600
0.3980
10,399,617
-0.00(-0.75%)
Oct 03, 2023
0.4160
0.5027
0.3273
0.4010
1,384,258
-0.03(-6.72%)
Oct 02, 2023
0.4497
0.4497
0.4164
0.4299
29,055
+0.02(+4.09%)
Sep 29, 2023
0.4568
0.4706
0.4120
0.4130
23,031
-0.04(-8.22%)
Sep 28, 2023
0.5000
0.5054
0.4500
0.4500
80,536
-0.03(-6.25%)
Sep 27, 2023
0.5000
0.5200
0.4800
0.4800
33,265
+0.00(+0.00%)
Sep 26, 2023
0.4854
0.5200
0.4712
0.4800
21,395
+0.01(+1.91%)
Sep 25, 2023
0.4890
0.4801
0.4700
0.4710
28,898
+0.02(+4.62%)
Sep 22, 2023
0.5200
0.5265
0.4500
0.4502
66,366
-0.07(-13.59%)
Sep 21, 2023
0.4900
0.5489
0.4730
0.5210
55,268
+0.05(+10.15%)
Sep 20, 2023
0.5117
0.5117
0.4500
0.4730
46,690
-0.05(-10.33%)
Sep 19, 2023
0.5390
0.5490
0.4751
0.5275
94,861
+0.04(+8.76%)
Sep 18, 2023
0.5646
0.6146
0.4487
0.4850
209,507
-0.10(-16.68%)
Sep 15, 2023
0.5500
0.5821
0.4846
0.5821
263,093
+0.13(+28.78%)
Sep 14, 2023
0.5753
0.5841
0.3827
0.4520
164,520
-0.12(-20.70%)
Sep 13, 2023
0.6410
0.6500
0.5644
0.5700
72,845
-0.07(-10.59%)
Sep 12, 2023
0.6200
0.6700
0.6200
0.6375
15,360
+0.00(+0.00%)
Sep 11, 2023
0.6376
0.6700
0.6375
0.6375
26,788
+0.00(+0.00%)
Sep 08, 2023
0.6652
0.7390
0.6131
0.6375
27,882
-0.01(-1.01%)
Sep 07, 2023
0.6452
0.7160
0.6400
0.6440
23,139
-0.04(-6.16%)
Sep 06, 2023
0.6947
0.7100
0.6800
0.6863
16,341
+0.01(+0.93%)
Sep 05, 2023
0.6600
0.7100
0.6600
0.6800
31,538
+0.01(+0.94%)
Sep 01, 2023
0.6500
0.7185
0.6500
0.6737
25,721
+0.02(+3.65%)
Aug 31, 2023
0.6700
0.6728
0.6410
0.6500
65,158
+0.00(+0.00%)
Aug 30, 2023
0.6620
0.6664
0.6500
0.6500
20,836
+0.03(+4.79%)
Aug 29, 2023
0.6200
0.6571
0.6130
0.6203
81,599
-0.00(-0.43%)
Aug 28, 2023
0.6681
0.6681
0.6069
0.6230
19,300
-0.02(-2.91%)
Aug 25, 2023
0.6600
0.6800
0.6318
0.6417
6,656
+0.00(+0.27%)
Aug 24, 2023
0.6231
0.6846
0.6231
0.6400
16,582
+0.00(+0.00%)
Aug 23, 2023
0.6620
0.6811
0.6084
0.6400
29,569
+0.01(+2.27%)
Aug 22, 2023
0.6455
0.6971
0.6200
0.6258
42,008
-0.02(-2.52%)
Aug 21, 2023
0.6217
0.6673
0.6209
0.6420
13,283
+0.02(+3.38%)
Aug 18, 2023
0.6350
0.6673
0.6000
0.6210
68,835
-0.03(-5.09%)
Aug 17, 2023
0.6900
0.6960
0.6512
0.6543
51,362
-0.04(-5.86%)
Aug 16, 2023
0.7209
0.7300
0.6900
0.6950
62,710
-0.03(-3.61%)
Aug 15, 2023
0.7660
0.7860
0.7000
0.7210
76,934
-0.07(-8.27%)
Aug 14, 2023
0.7570
0.8090
0.7570
0.7860
14,058
-0.01(-1.75%)
Aug 11, 2023
0.7750
0.8136
0.6958
0.8000
26,354
+0.00(+0.13%)
Aug 10, 2023
0.8200
0.9000
0.6958
0.7990
200,960
-0.01(-1.72%)
Aug 09, 2023
0.9026
0.9413
0.7900
0.8130
55,729
-0.06(-6.55%)
Aug 08, 2023
0.9005
0.9477
0.8700
0.8700
53,256
-0.03(-3.38%)
Aug 07, 2023
1.000
1.000
0.9000
0.9004
46,161
-0.07(-6.98%)
Aug 04, 2023
1.000
1.020
0.9155
0.9680
30,380
+0.01(+0.57%)
Aug 03, 2023
1.090
1.090
0.9600
0.9625
60,733
-0.03(-2.68%)
Aug 02, 2023
0.9400
0.9900
0.9400
0.9890
35,764
+0.05(+5.81%)
Aug 01, 2023
0.8740
0.9737
0.8700
0.9347
95,169
+0.07(+8.43%)
Jul 31, 2023
0.8960
0.9200
0.8602
0.8620
45,631
-0.03(-3.41%)
Jul 28, 2023
0.8200
0.9200
0.8200
0.8924
19,624
+0.06(+7.52%)
Jul 27, 2023
0.8600
0.9100
0.8300
0.8300
28,820
-0.03(-3.60%)
Jul 26, 2023
0.8110
0.8666
0.8100
0.8610
35,100
+0.02(+2.50%)
Jul 25, 2023
0.8260
0.8700
0.8010
0.8400
23,554
-0.03(-3.45%)
Jul 24, 2023
0.8910
0.9196
0.8638
0.8700
37,613
-0.02(-2.36%)
Jul 21, 2023
0.8315
0.9122
0.8030
0.8910
107,304
+0.05(+6.07%)
Jul 20, 2023
0.7473
0.8442
0.7386
0.8400
89,466
+0.11(+14.69%)
Jul 19, 2023
0.7100
0.7352
0.6941
0.7324
51,614
+0.02(+3.01%)
Jul 18, 2023
0.7100
0.7500
0.6350
0.7110
211,971
+0.01(+1.82%)
Jul 17, 2023
0.6900
0.7092
0.6727
0.6983
33,142
-0.00(-0.24%)
Jul 14, 2023
0.7190
0.7200
0.6944
0.7000
29,748
-0.01(-0.99%)
Jul 13, 2023
0.6600
0.7200
0.6600
0.7070
44,110
+0.01(+2.08%)
Jul 12, 2023
0.7000
0.7000
0.6800
0.6926
92,695
+0.00(+0.38%)
Jul 11, 2023
0.7000
0.7201
0.6874
0.6900
20,068
+0.02(+2.99%)
Jul 10, 2023
0.7041
0.7041
0.6662
0.6700
68,433
-0.02(-2.83%)
Jul 07, 2023
0.6600
0.7000
0.6600
0.6895
18,910
+0.04(+6.08%)
Jul 06, 2023
0.6600
0.6694
0.6201
0.6500
110,065
-0.02(-3.56%)
Jul 05, 2023
0.6452
0.7052
0.6452
0.6740
123,415
+0.03(+4.46%)
Jul 03, 2023
0.6400
0.6726
0.6207
0.6452
114,544
+0.02(+2.90%)
Jun 30, 2023
0.6300
0.6799
0.6171
0.6270
88,428
+0.01(+2.23%)
Jun 29, 2023
0.6086
0.6386
0.5900
0.6133
224,208
+0.01(+2.22%)
Jun 28, 2023
0.7300
0.7725
0.6000
0.6000
475,040
-0.20(-25.00%)
Jun 27, 2023
0.8100
0.8403
0.7731
0.8000
157,996
-0.05(-6.32%)
Jun 26, 2023
0.9400
0.9400
0.8425
0.8540
112,503
-0.12(-12.28%)
Jun 23, 2023
1.000
1.020
0.9200
0.9736
96,795
-0.03(-2.64%)
Jun 22, 2023
1.040
1.040
1.000
1.000
9,992
+0.00(+0.00%)
Jun 21, 2023
1.000
1.040
0.9900
1.000
21,919
-0.01(-0.99%)
Jun 20, 2023
1.030
1.050
0.9901
1.010
37,104
+0.02(+2.02%)
Jun 16, 2023
1.000
1.045
0.9900
0.9900
315,957
-0.01(-1.00%)
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.