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
Shuttle Pharmaceuticals Holdings, Inc. - common stock
(NQ:
SHPH
)
1.870
+0.070 (+3.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 31, 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, 2024
4.284
4.710
3.999
4.248
71,003
+0.00(+0.00%)
May 30, 2024
3.877
4.480
3.681
4.248
19,715
+0.09(+2.12%)
May 29, 2024
3.520
4.320
3.400
4.160
26,233
+0.61(+17.17%)
May 28, 2024
3.251
3.560
3.201
3.550
10,618
+0.23(+6.97%)
May 24, 2024
3.408
3.411
3.200
3.319
2,152
-0.09(-2.72%)
May 23, 2024
3.403
3.446
3.202
3.412
1,274
-0.03(-1.00%)
May 22, 2024
3.280
3.447
3.280
3.446
1,417
+0.02(+0.65%)
May 21, 2024
3.358
3.431
3.278
3.424
3,451
+0.10(+2.98%)
May 20, 2024
3.190
3.358
3.190
3.325
2,371
+0.12(+3.77%)
May 17, 2024
3.252
3.296
3.203
3.204
995
-0.09(-2.84%)
May 16, 2024
3.176
3.298
3.125
3.298
2,553
+0.00(+0.00%)
May 15, 2024
3.088
3.312
3.088
3.298
1,357
-0.01(-0.43%)
May 14, 2024
3.284
3.358
3.123
3.312
2,438
+0.11(+3.47%)
May 13, 2024
3.242
3.242
3.160
3.201
960
-0.14(-4.28%)
May 10, 2024
3.315
3.515
3.222
3.344
2,588
-0.04(-1.14%)
May 09, 2024
3.204
3.518
3.128
3.382
3,410
+0.15(+4.68%)
May 08, 2024
3.360
3.360
3.120
3.231
1,077
-0.10(-3.14%)
May 07, 2024
3.224
3.516
3.160
3.336
1,406
+0.11(+3.47%)
May 06, 2024
3.512
3.512
3.120
3.224
5,368
-0.22(-6.30%)
May 03, 2024
3.360
3.520
3.360
3.441
2,158
-0.08(-2.25%)
May 02, 2024
3.440
3.520
3.288
3.520
10,665
+0.08(+2.33%)
May 01, 2024
3.338
3.514
3.182
3.440
3,488
+0.18(+5.63%)
Apr 30, 2024
3.192
3.312
3.063
3.257
2,355
+0.12(+3.77%)
Apr 29, 2024
3.120
3.201
3.074
3.138
2,433
+0.06(+1.90%)
Apr 26, 2024
3.058
3.200
3.058
3.080
3,439
-0.11(-3.56%)
Apr 25, 2024
2.960
3.198
2.960
3.194
2,313
+0.08(+2.62%)
Apr 24, 2024
2.968
3.439
2.968
3.112
2,239
+0.01(+0.26%)
Apr 23, 2024
3.120
3.120
2.964
3.104
2,971
+0.01(+0.26%)
Apr 22, 2024
3.192
3.333
3.088
3.096
841
+0.01(+0.26%)
Apr 19, 2024
3.211
3.211
3.040
3.088
1,440
-0.12(-3.84%)
Apr 18, 2024
3.200
3.293
3.138
3.211
1,374
-0.07(-2.07%)
Apr 17, 2024
3.320
3.352
3.080
3.279
1,978
-0.08(-2.40%)
Apr 16, 2024
3.200
3.360
3.120
3.360
1,682
+0.11(+3.32%)
Apr 15, 2024
3.200
3.300
3.123
3.252
7,494
-0.02(-0.61%)
Apr 12, 2024
3.280
3.360
3.200
3.272
2,742
-0.10(-3.08%)
Apr 11, 2024
3.384
3.384
3.200
3.376
1,183
+0.18(+5.50%)
Apr 10, 2024
3.201
3.392
3.200
3.200
4,168
-0.19(-5.64%)
Apr 09, 2024
3.360
3.400
3.200
3.391
1,932
+0.03(+0.90%)
Apr 08, 2024
3.360
3.472
3.200
3.361
6,573
-0.06(-1.71%)
Apr 05, 2024
3.360
3.420
3.072
3.419
6,193
-0.00(-0.02%)
Apr 04, 2024
3.312
3.425
3.120
3.420
8,474
+0.00(+0.00%)
Apr 03, 2024
3.213
3.512
3.128
3.420
16,069
-0.08(-2.40%)
Apr 02, 2024
3.464
3.519
3.362
3.504
3,504
+0.14(+4.21%)
Apr 01, 2024
3.418
3.471
3.280
3.362
2,023
+0.11(+3.52%)
Mar 28, 2024
3.424
3.472
3.180
3.248
13,791
-0.11(-3.33%)
Mar 27, 2024
3.520
3.520
3.280
3.360
4,015
-0.04(-1.22%)
Mar 26, 2024
3.370
3.520
3.366
3.402
2,451
-0.03(-0.86%)
Mar 25, 2024
3.654
3.654
3.366
3.431
7,004
-0.15(-4.26%)
Mar 22, 2024
3.600
3.672
3.360
3.584
11,641
-0.03(-0.88%)
Mar 21, 2024
3.679
3.679
3.440
3.616
12,298
+0.10(+2.75%)
Mar 20, 2024
3.600
3.600
3.378
3.519
6,390
+0.03(+0.92%)
Mar 19, 2024
3.840
3.824
3.364
3.487
13,559
-0.21(-5.79%)
Mar 18, 2024
3.853
4.357
3.681
3.702
51,341
+0.02(+0.59%)
Mar 15, 2024
3.520
3.825
3.439
3.680
6,127
+0.20(+5.80%)
Mar 14, 2024
3.536
3.538
3.272
3.478
1,300
+0.08(+2.31%)
Mar 13, 2024
3.462
3.538
3.281
3.400
1,835
+0.02(+0.50%)
Mar 12, 2024
3.388
3.421
3.243
3.383
4,319
-0.01(-0.33%)
Mar 11, 2024
3.201
3.480
3.201
3.394
1,762
+0.05(+1.41%)
Mar 08, 2024
3.200
3.391
3.200
3.347
4,758
+0.07(+2.05%)
Mar 07, 2024
3.396
3.427
3.040
3.280
6,882
-0.08(-2.38%)
Mar 06, 2024
3.128
3.543
2.880
3.360
26,759
+0.23(+7.44%)
Mar 05, 2024
3.120
3.200
3.112
3.127
2,125
-0.07(-2.27%)
Mar 04, 2024
3.120
3.236
3.112
3.200
3,354
+0.16(+5.18%)
Mar 01, 2024
3.040
3.200
3.000
3.042
2,080
-0.09(-2.86%)
Feb 29, 2024
3.040
3.200
3.040
3.132
3,195
+0.08(+2.73%)
Feb 28, 2024
3.120
3.199
2.973
3.049
3,141
-0.07(-2.33%)
Feb 27, 2024
3.040
3.200
3.040
3.122
1,886
-0.00(-0.03%)
Feb 26, 2024
2.922
3.186
2.922
3.122
9,572
+0.24(+8.39%)
Feb 23, 2024
2.960
2.960
2.818
2.881
2,714
+0.01(+0.28%)
Feb 22, 2024
2.879
2.960
2.816
2.873
4,051
-0.01(-0.36%)
Feb 21, 2024
2.962
3.058
2.880
2.883
4,051
-0.16(-5.16%)
Feb 20, 2024
3.032
3.040
2.807
3.040
2,921
+0.01(+0.26%)
Feb 16, 2024
2.964
3.066
2.889
3.032
6,429
+0.09(+3.19%)
Feb 15, 2024
2.960
3.039
2.801
2.938
6,873
+0.08(+2.68%)
Feb 14, 2024
2.894
3.038
2.822
2.862
6,126
-0.03(-1.08%)
Feb 13, 2024
2.960
2.960
2.800
2.893
16,191
+0.05(+1.72%)
Feb 12, 2024
3.017
3.017
2.840
2.844
8,852
-0.12(-3.92%)
Feb 09, 2024
3.036
3.049
2.816
2.960
10,843
-0.08(-2.50%)
Feb 08, 2024
3.000
3.134
2.809
3.036
12,453
+0.03(+1.01%)
Feb 07, 2024
3.192
3.276
2.980
3.006
6,934
-0.11(-3.67%)
Feb 06, 2024
3.200
3.276
3.120
3.120
3,499
+0.06(+1.96%)
Feb 05, 2024
3.014
3.146
3.014
3.060
4,833
-0.14(-4.28%)
Feb 02, 2024
3.082
3.200
3.040
3.197
4,401
+0.08(+2.46%)
Feb 01, 2024
3.358
3.359
3.120
3.120
7,259
-0.00(-0.08%)
Jan 31, 2024
3.391
3.391
3.072
3.122
2,743
-0.27(-7.93%)
Jan 30, 2024
3.338
3.424
3.200
3.391
4,054
+0.01(+0.21%)
Jan 29, 2024
3.120
3.384
3.072
3.384
6,538
+0.20(+6.44%)
Jan 26, 2024
3.280
3.359
3.169
3.179
4,674
-0.10(-3.19%)
Jan 25, 2024
3.360
3.439
3.150
3.284
4,465
-0.08(-2.26%)
Jan 24, 2024
3.324
3.360
2.930
3.360
21,018
+0.02(+0.72%)
Jan 23, 2024
3.048
3.400
2.929
3.336
36,315
+0.10(+3.19%)
Jan 22, 2024
4.368
4.480
2.928
3.233
124,673
-0.93(-22.29%)
Jan 19, 2024
3.760
4.946
3.616
4.160
263,062
+0.60(+16.78%)
Jan 18, 2024
3.681
3.858
3.554
3.562
56,400
-0.11(-3.01%)
Jan 17, 2024
3.528
3.842
3.528
3.673
6,503
+0.14(+4.10%)
Jan 16, 2024
3.751
3.760
3.528
3.528
18,068
-0.11(-3.08%)
Jan 12, 2024
3.826
3.840
3.601
3.640
5,160
-0.06(-1.60%)
Jan 11, 2024
3.939
3.988
3.600
3.699
4,095
-0.06(-1.66%)
Jan 10, 2024
3.760
3.918
3.652
3.762
5,802
+0.04(+1.10%)
Jan 09, 2024
4.018
4.115
3.614
3.721
22,067
-0.32(-7.90%)
Jan 08, 2024
4.816
4.816
3.856
4.040
143,721
-0.57(-12.40%)
Jan 05, 2024
4.400
4.720
4.050
4.612
21,120
+0.30(+6.90%)
Jan 04, 2024
4.397
4.397
4.126
4.314
11,957
+0.07(+1.75%)
Jan 03, 2024
4.043
4.421
4.000
4.240
13,188
+0.20(+5.08%)
Jan 02, 2024
3.672
4.133
3.520
4.035
42,568
+0.40(+10.86%)
Dec 29, 2023
3.842
3.846
3.538
3.640
12,760
-0.04(-1.11%)
Dec 28, 2023
3.920
4.053
3.332
3.681
46,590
-0.21(-5.37%)
Dec 27, 2023
3.600
3.958
3.600
3.890
144,234
+0.24(+6.69%)
Dec 26, 2023
3.600
3.920
3.520
3.646
9,178
+0.03(+0.86%)
Dec 22, 2023
3.760
3.920
3.567
3.614
6,610
-0.22(-5.86%)
Dec 21, 2023
3.600
3.920
3.600
3.839
3,382
+0.18(+4.87%)
Dec 20, 2023
3.769
3.920
3.485
3.661
11,646
-0.30(-7.56%)
Dec 19, 2023
3.761
4.000
3.761
3.960
5,721
+0.04(+1.10%)
Dec 18, 2023
3.920
3.918
3.760
3.917
2,994
+0.09(+2.41%)
Dec 15, 2023
4.000
4.040
3.802
3.825
8,525
-0.10(-2.43%)
Dec 14, 2023
3.840
4.080
3.773
3.920
5,291
+0.17(+4.43%)
Dec 13, 2023
3.920
3.920
3.618
3.754
5,854
-0.09(-2.37%)
Dec 12, 2023
3.920
4.016
3.834
3.845
4,312
-0.16(-3.88%)
Dec 11, 2023
4.080
4.104
3.961
4.000
5,359
+0.00(+0.02%)
Dec 08, 2023
4.014
4.160
3.920
3.999
6,142
-0.00(-0.02%)
Dec 07, 2023
4.000
4.160
3.916
4.000
14,368
-0.12(-2.91%)
Dec 06, 2023
3.982
4.160
3.841
4.120
13,142
+0.20(+5.10%)
Dec 05, 2023
3.920
4.080
3.840
3.920
4,181
+0.08(+2.04%)
Dec 04, 2023
3.841
4.000
3.840
3.842
4,553
-0.16(-3.98%)
Dec 01, 2023
3.921
4.080
3.843
4.001
1,911
+0.00(+0.04%)
Nov 30, 2023
3.920
4.000
3.666
3.999
5,835
+0.11(+2.94%)
Nov 29, 2023
4.000
4.000
3.882
3.885
2,181
-0.02(-0.45%)
Nov 28, 2023
3.975
4.040
3.795
3.902
1,848
-0.06(-1.45%)
Nov 27, 2023
4.204
4.204
3.939
3.960
1,563
-0.12(-2.94%)
Nov 24, 2023
3.786
4.080
3.786
4.080
2,004
+0.08(+1.98%)
Nov 22, 2023
4.042
4.098
3.889
4.001
1,647
+0.02(+0.42%)
Nov 21, 2023
4.000
4.112
3.850
3.984
1,951
-0.02(-0.44%)
Nov 20, 2023
4.160
4.160
3.840
4.002
4,204
+0.12(+3.13%)
Nov 17, 2023
3.704
4.016
3.704
3.880
2,791
-0.24(-5.73%)
Nov 16, 2023
4.200
4.200
3.878
4.116
2,308
+0.04(+0.98%)
Nov 15, 2023
4.000
4.192
3.873
4.076
3,349
+0.08(+1.92%)
Nov 14, 2023
4.060
4.160
3.825
3.999
8,832
-0.02(-0.46%)
Nov 13, 2023
3.808
4.040
3.808
4.018
2,990
+0.17(+4.45%)
Nov 10, 2023
4.000
4.000
3.809
3.846
3,272
-0.15(-3.82%)
Nov 09, 2023
3.920
4.080
3.840
3.999
3,553
-0.11(-2.65%)
Nov 08, 2023
3.936
4.120
3.601
4.108
8,311
+0.11(+2.84%)
Nov 07, 2023
3.920
4.160
3.882
3.994
3,232
-0.09(-2.10%)
Nov 06, 2023
4.001
4.080
3.778
4.080
1,933
+0.08(+1.96%)
Nov 03, 2023
4.040
4.240
3.960
4.002
9,296
+0.00(+0.04%)
Nov 02, 2023
3.600
4.158
3.600
4.000
5,494
+0.16(+4.17%)
Nov 01, 2023
3.680
3.840
3.368
3.840
13,579
+0.09(+2.35%)
Oct 31, 2023
3.920
4.156
3.614
3.752
21,876
-0.06(-1.68%)
Oct 30, 2023
3.920
4.000
3.648
3.816
24,058
-0.12(-3.05%)
Oct 27, 2023
3.999
3.999
3.866
3.936
665
+0.00(+0.00%)
Oct 26, 2023
3.684
4.000
3.683
3.936
4,399
-0.06(-1.60%)
Oct 25, 2023
4.080
4.100
3.600
4.000
9,131
+0.08(+2.04%)
Oct 24, 2023
4.320
4.536
3.360
3.920
61,433
-0.31(-7.30%)
Oct 23, 2023
4.660
4.960
4.229
4.229
2,404
-0.41(-8.88%)
Oct 20, 2023
4.480
4.841
4.347
4.641
1,552
-0.03(-0.58%)
Oct 19, 2023
4.560
4.880
4.161
4.668
13,049
-0.05(-1.10%)
Oct 18, 2023
4.800
4.920
4.720
4.720
2,010
-0.08(-1.67%)
Oct 17, 2023
4.880
5.201
4.766
4.800
2,244
-0.08(-1.64%)
Oct 16, 2023
4.800
5.200
4.721
4.880
8,168
-0.08(-1.61%)
Oct 13, 2023
5.040
5.352
4.960
4.960
13,226
-0.12(-2.44%)
Oct 12, 2023
4.746
5.160
4.746
5.084
8,759
+0.34(+7.13%)
Oct 11, 2023
4.640
4.958
4.508
4.746
8,379
+0.02(+0.53%)
Oct 10, 2023
4.400
5.000
4.399
4.721
7,825
+0.16(+3.53%)
Oct 09, 2023
4.240
4.598
4.009
4.560
6,391
+0.15(+3.49%)
Oct 06, 2023
3.840
4.720
3.840
4.406
32,576
+0.33(+8.00%)
Oct 05, 2023
4.160
4.284
4.054
4.080
2,112
-0.20(-4.58%)
Oct 04, 2023
4.244
4.312
3.960
4.276
5,301
+0.20(+4.80%)
Oct 03, 2023
4.749
4.749
3.920
4.080
39,447
-0.54(-11.64%)
Oct 02, 2023
4.959
5.040
4.401
4.618
11,906
-0.26(-5.38%)
Sep 29, 2023
4.640
4.880
4.576
4.880
2,976
+0.20(+4.26%)
Sep 28, 2023
4.560
4.777
4.502
4.681
2,436
+0.24(+5.42%)
Sep 27, 2023
4.800
4.880
4.400
4.440
23,369
-0.36(-7.50%)
Sep 26, 2023
5.040
5.440
4.721
4.800
72,471
+0.04(+0.93%)
Sep 25, 2023
5.101
5.096
4.616
4.756
46,939
-0.04(-0.92%)
Sep 22, 2023
5.280
5.280
4.566
4.800
11,337
-0.30(-5.88%)
Sep 21, 2023
5.046
5.360
4.960
5.100
8,527
+0.01(+0.20%)
Sep 20, 2023
5.214
5.360
5.044
5.090
13,042
-0.23(-4.36%)
Sep 19, 2023
5.274
5.760
5.001
5.322
8,858
+0.04(+0.79%)
Sep 18, 2023
5.520
5.600
4.880
5.280
31,295
-0.42(-7.43%)
Sep 15, 2023
5.440
5.704
5.120
5.704
18,614
+0.28(+5.24%)
Sep 14, 2023
5.600
5.802
5.200
5.420
14,443
-0.18(-3.23%)
Sep 13, 2023
5.696
5.920
5.440
5.601
10,131
+0.00(+0.01%)
Sep 12, 2023
5.440
6.000
5.440
5.600
5,777
+0.00(+0.00%)
Sep 11, 2023
5.560
6.232
5.289
5.600
45,499
+0.04(+0.72%)
Sep 08, 2023
5.238
5.560
5.200
5.560
10,856
+0.16(+2.96%)
Sep 07, 2023
5.680
5.805
4.148
5.400
44,423
-0.41(-7.00%)
Sep 06, 2023
6.239
6.239
5.661
5.806
10,869
-0.55(-8.70%)
Sep 05, 2023
6.302
6.420
6.003
6.360
9,159
+0.17(+2.69%)
Sep 01, 2023
5.840
6.336
5.840
6.194
17,943
+0.27(+4.64%)
Aug 31, 2023
6.400
6.474
5.638
5.919
26,796
-0.16(-2.64%)
Aug 30, 2023
6.000
6.399
5.840
6.080
45,197
+0.16(+2.70%)
Aug 29, 2023
5.806
6.080
5.210
5.920
135,848
+0.32(+5.79%)
Aug 28, 2023
5.661
5.679
5.252
5.596
14,192
-0.04(-0.79%)
Aug 25, 2023
5.680
5.719
5.440
5.641
16,963
-0.08(-1.43%)
Aug 24, 2023
5.760
6.000
5.712
5.722
5,735
-0.12(-2.09%)
Aug 23, 2023
6.079
6.079
5.767
5.845
13,842
-0.08(-1.27%)
Aug 22, 2023
6.239
6.240
5.920
5.920
7,066
-0.16(-2.63%)
Aug 21, 2023
6.080
6.240
6.000
6.080
13,014
+0.06(+1.00%)
Aug 18, 2023
6.399
6.400
6.000
6.020
8,974
-0.22(-3.58%)
Aug 17, 2023
6.800
6.800
6.161
6.243
14,755
-0.08(-1.22%)
Aug 16, 2023
6.560
6.644
6.320
6.320
11,209
-0.24(-3.67%)
Aug 15, 2023
6.880
6.960
6.560
6.561
6,035
-0.40(-5.74%)
Aug 14, 2023
6.480
7.040
6.444
6.960
23,196
+0.35(+5.26%)
Aug 11, 2023
6.400
6.638
6.272
6.612
12,681
+0.09(+1.32%)
Aug 10, 2023
6.480
6.720
6.321
6.526
12,785
-0.00(-0.02%)
Aug 09, 2023
6.720
6.760
6.480
6.527
7,659
-0.27(-3.97%)
Aug 08, 2023
6.560
6.800
6.518
6.797
14,152
+0.08(+1.14%)
Aug 07, 2023
6.859
6.859
6.489
6.720
13,462
-0.14(-2.04%)
Aug 04, 2023
7.319
7.319
6.565
6.860
38,976
-0.46(-6.27%)
Aug 03, 2023
7.113
7.440
6.977
7.319
9,212
+0.12(+1.64%)
Aug 02, 2023
7.360
7.400
7.120
7.201
9,018
-0.08(-1.09%)
Aug 01, 2023
7.040
7.439
7.040
7.280
10,764
+0.08(+1.10%)
Jul 31, 2023
7.179
7.519
7.040
7.201
13,356
-0.04(-0.54%)
Jul 28, 2023
7.360
7.560
6.962
7.240
22,757
+0.12(+1.69%)
Jul 27, 2023
7.440
7.600
7.087
7.120
7,225
-0.07(-1.01%)
Jul 26, 2023
7.220
7.280
6.998
7.193
6,528
+0.11(+1.59%)
Jul 25, 2023
7.840
7.840
6.696
7.080
29,816
-0.44(-5.85%)
Jul 24, 2023
8.000
8.080
7.520
7.520
14,357
-0.16(-2.08%)
Jul 21, 2023
8.000
8.080
7.520
7.680
28,554
-0.32(-4.00%)
Jul 20, 2023
8.000
8.240
7.946
8.000
9,040
-0.16(-1.96%)
Jul 19, 2023
8.080
8.240
8.001
8.160
11,615
+0.16(+2.00%)
Jul 18, 2023
8.160
8.400
7.840
8.000
30,989
-0.08(-0.99%)
Jul 17, 2023
8.400
8.400
8.080
8.080
18,012
-0.16(-1.94%)
Jul 14, 2023
8.400
8.560
8.160
8.240
13,609
+0.00(+0.00%)
Jul 13, 2023
8.720
8.720
8.160
8.240
20,904
-0.16(-1.90%)
Jul 12, 2023
8.720
8.880
8.160
8.400
56,382
-0.24(-2.78%)
Jul 11, 2023
8.880
8.880
8.400
8.640
38,481
-0.24(-2.70%)
Jul 10, 2023
8.800
9.520
8.640
8.880
16,686
+0.24(+2.78%)
Jul 07, 2023
8.640
9.040
8.560
8.640
21,461
-0.16(-1.83%)
Jul 06, 2023
9.280
9.428
8.400
8.801
36,549
-0.80(-8.32%)
Jul 05, 2023
9.520
9.840
9.360
9.600
11,068
-0.08(-0.83%)
Jul 03, 2023
8.960
10.16
8.960
9.680
44,835
+0.48(+5.22%)
Jun 30, 2023
9.360
9.360
8.800
9.200
16,381
+0.08(+0.88%)
Jun 29, 2023
8.560
9.360
8.160
9.120
88,905
+0.56(+6.54%)
Jun 28, 2023
8.400
8.560
8.160
8.560
13,008
+0.16(+1.90%)
Jun 27, 2023
8.480
8.720
8.240
8.400
19,805
-0.08(-0.95%)
Jun 26, 2023
9.040
9.120
8.400
8.481
35,507
-0.63(-6.94%)
Jun 23, 2023
8.650
9.200
8.561
9.113
19,430
+0.15(+1.71%)
Jun 22, 2023
8.800
9.040
8.400
8.960
26,048
+0.16(+1.83%)
Jun 21, 2023
8.240
9.040
8.080
8.799
47,738
+0.40(+4.75%)
Jun 20, 2023
8.400
8.560
8.160
8.400
23,182
+0.08(+0.96%)
Jun 16, 2023
8.160
8.480
8.160
8.320
17,793
+0.08(+0.97%)
Jun 15, 2023
8.320
8.560
8.240
8.240
21,657
-0.08(-0.96%)
Jun 14, 2023
8.320
9.200
8.000
8.320
54,281
-0.16(-1.89%)
Jun 13, 2023
8.320
8.560
8.080
8.480
48,851
+0.08(+0.95%)
Jun 12, 2023
8.480
8.800
8.320
8.400
26,937
-0.24(-2.78%)
Jun 09, 2023
9.040
9.040
8.560
8.640
21,928
-0.16(-1.82%)
Jun 08, 2023
9.360
9.360
8.640
8.800
31,569
-0.16(-1.79%)
Jun 07, 2023
8.720
9.440
8.560
8.960
78,381
+0.20(+2.28%)
Jun 06, 2023
8.640
8.880
8.560
8.760
22,866
+0.12(+1.40%)
Jun 05, 2023
8.560
8.960
8.560
8.639
29,473
+0.04(+0.46%)
Jun 02, 2023
9.120
9.200
8.560
8.600
32,585
-0.28(-3.15%)
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.