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
Dare Bioscience Inc
(NQ:
DARE
)
0.4100
-0.0206 (-4.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 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 08, 2023
1.000
1.000
0.9905
1.000
102,264
+0.00(+0.00%)
May 05, 2023
0.9900
1.017
0.9900
1.000
97,664
+0.01(+0.80%)
May 04, 2023
0.9800
1.005
0.9830
0.9921
109,766
+0.01(+0.87%)
May 03, 2023
0.9900
1.000
0.9822
0.9835
113,775
+0.00(+0.24%)
May 02, 2023
1.000
1.028
0.9810
0.9811
185,238
-0.03(-2.86%)
May 01, 2023
1.030
1.100
1.010
1.010
249,403
+0.01(+1.00%)
Apr 28, 2023
0.9900
1.030
0.9700
1.000
301,426
+0.01(+1.01%)
Apr 27, 2023
0.9900
1.000
0.9660
0.9900
282,481
+0.01(+0.51%)
Apr 26, 2023
0.9926
1.000
0.9800
0.9850
145,047
-0.01(-0.51%)
Apr 25, 2023
1.020
1.020
0.9895
0.9900
89,761
-0.03(-2.94%)
Apr 24, 2023
1.000
1.020
0.9750
1.020
254,495
+0.02(+2.00%)
Apr 21, 2023
1.010
1.010
0.9900
1.000
104,158
+0.00(+0.00%)
Apr 20, 2023
1.010
1.020
0.9950
1.000
112,037
-0.01(-0.99%)
Apr 19, 2023
1.030
1.030
0.9901
1.010
158,676
+0.00(+0.00%)
Apr 18, 2023
1.030
1.030
1.010
1.010
131,391
-0.01(-0.97%)
Apr 17, 2023
1.000
1.030
1.000
1.020
62,654
+0.01(+0.98%)
Apr 14, 2023
1.000
1.030
0.9944
1.010
172,295
+0.00(+0.00%)
Apr 13, 2023
0.9700
1.030
0.9700
1.010
178,051
+0.04(+3.59%)
Apr 12, 2023
0.9700
1.000
0.9700
0.9750
245,318
-0.00(-0.17%)
Apr 11, 2023
0.9816
0.9965
0.9700
0.9767
232,930
-0.00(-0.32%)
Apr 10, 2023
0.9700
0.9980
0.9700
0.9798
75,824
+0.01(+1.00%)
Apr 06, 2023
1.020
1.020
0.9600
0.9701
345,422
-0.01(-1.01%)
Apr 05, 2023
1.020
1.030
0.9800
0.9800
176,298
-0.06(-5.77%)
Apr 04, 2023
1.010
1.040
1.000
1.040
239,169
+0.04(+4.00%)
Apr 03, 2023
0.9600
1.040
0.9542
1.000
326,737
-0.04(-3.85%)
Mar 31, 2023
1.070
1.074
1.020
1.040
340,454
-0.02(-1.89%)
Mar 30, 2023
1.020
1.080
1.020
1.060
204,028
+0.02(+1.92%)
Mar 29, 2023
1.000
1.060
1.000
1.040
127,458
+0.04(+4.00%)
Mar 28, 2023
1.000
1.020
1.000
1.000
73,057
-0.02(-1.96%)
Mar 27, 2023
1.020
1.030
1.010
1.020
34,220
+0.00(+0.00%)
Mar 24, 2023
1.020
1.030
1.000
1.020
86,487
+0.00(+0.00%)
Mar 23, 2023
1.020
1.040
1.020
1.020
104,131
+0.00(+0.00%)
Mar 22, 2023
1.000
1.030
1.000
1.020
75,249
+0.02(+2.00%)
Mar 21, 2023
0.9900
1.030
0.9800
1.000
165,830
+0.03(+3.09%)
Mar 20, 2023
1.000
1.020
0.9600
0.9700
399,063
-0.01(-1.02%)
Mar 17, 2023
1.050
1.050
0.9800
0.9800
366,235
-0.05(-4.85%)
Mar 16, 2023
0.9900
1.040
0.9900
1.030
97,089
+0.03(+3.00%)
Mar 15, 2023
1.020
1.040
0.9900
1.000
176,867
-0.02(-1.96%)
Mar 14, 2023
1.000
1.080
0.9901
1.020
398,197
+0.02(+2.00%)
Mar 13, 2023
0.9600
1.050
0.9600
1.000
300,374
+0.03(+2.72%)
Mar 10, 2023
1.080
1.080
0.9701
0.9735
423,600
-0.07(-6.39%)
Mar 09, 2023
1.100
1.101
1.040
1.040
181,144
-0.03(-2.80%)
Mar 08, 2023
1.120
1.129
1.050
1.070
230,668
-0.02(-1.83%)
Mar 07, 2023
1.100
1.120
1.081
1.090
158,743
-0.01(-0.91%)
Mar 06, 2023
1.130
1.150
1.082
1.100
203,475
-0.05(-4.35%)
Mar 03, 2023
1.120
1.150
1.100
1.150
171,025
+0.03(+2.68%)
Mar 02, 2023
1.090
1.120
1.070
1.120
107,509
+0.05(+4.67%)
Mar 01, 2023
1.040
1.090
1.040
1.070
322,122
+0.03(+2.88%)
Feb 28, 2023
1.060
1.075
1.040
1.040
103,086
-0.02(-1.89%)
Feb 27, 2023
1.080
1.080
1.040
1.060
361,242
+0.00(+0.00%)
Feb 24, 2023
1.070
1.080
1.060
1.060
206,523
-0.02(-1.85%)
Feb 23, 2023
1.080
1.099
1.070
1.080
197,700
+0.01(+0.93%)
Feb 22, 2023
1.090
1.140
1.070
1.070
258,589
-0.01(-0.93%)
Feb 21, 2023
1.090
1.120
1.070
1.080
326,857
-0.02(-1.82%)
Feb 17, 2023
1.170
1.181
1.080
1.100
558,102
-0.01(-0.90%)
Feb 16, 2023
1.140
1.145
1.090
1.110
190,448
-0.02(-1.77%)
Feb 15, 2023
1.180
1.193
1.120
1.130
205,188
-0.01(-0.88%)
Feb 14, 2023
1.140
1.170
1.120
1.140
176,655
-0.01(-0.87%)
Feb 13, 2023
1.160
1.170
1.110
1.150
271,110
-0.01(-0.86%)
Feb 10, 2023
1.180
1.210
1.160
1.160
181,110
-0.03(-2.52%)
Feb 09, 2023
1.220
1.230
1.180
1.190
190,668
-0.02(-1.65%)
Feb 08, 2023
1.210
1.250
1.180
1.210
181,220
+0.01(+0.83%)
Feb 07, 2023
1.230
1.240
1.190
1.200
239,104
-0.03(-2.44%)
Feb 06, 2023
1.250
1.251
1.210
1.230
184,453
-0.02(-1.60%)
Feb 03, 2023
1.240
1.280
1.240
1.250
165,373
-0.01(-0.79%)
Feb 02, 2023
1.250
1.290
1.250
1.260
209,660
+0.02(+1.61%)
Feb 01, 2023
1.260
1.280
1.220
1.240
314,143
-0.03(-2.36%)
Jan 31, 2023
1.260
1.290
1.260
1.270
225,329
+0.02(+2.01%)
Jan 30, 2023
1.330
1.340
1.240
1.245
664,539
-0.11(-8.12%)
Jan 27, 2023
1.380
1.400
1.350
1.355
674,823
-0.01(-0.37%)
Jan 26, 2023
1.370
1.400
1.320
1.360
1,477,387
+0.02(+1.49%)
Jan 25, 2023
1.140
1.380
1.140
1.340
2,697,667
+0.18(+15.52%)
Jan 24, 2023
1.170
1.180
1.150
1.160
243,142
+0.00(+0.00%)
Jan 23, 2023
1.130
1.180
1.125
1.160
181,113
+0.02(+2.20%)
Jan 20, 2023
1.100
1.140
1.093
1.135
135,571
+0.02(+2.25%)
Jan 19, 2023
1.140
1.150
1.100
1.110
143,739
-0.03(-2.63%)
Jan 18, 2023
1.190
1.211
1.130
1.140
250,454
-0.03(-2.56%)
Jan 17, 2023
1.190
1.200
1.150
1.170
207,126
-0.03(-2.50%)
Jan 13, 2023
1.180
1.240
1.160
1.200
451,165
+0.01(+0.84%)
Jan 12, 2023
1.180
1.190
1.120
1.190
257,035
+0.04(+3.48%)
Jan 11, 2023
1.110
1.190
1.110
1.150
430,983
+0.04(+3.60%)
Jan 10, 2023
1.100
1.110
1.070
1.110
201,780
+0.01(+0.91%)
Jan 09, 2023
1.000
1.100
0.9800
1.100
855,750
+0.13(+12.82%)
Jan 06, 2023
0.9885
1.010
0.9525
0.9750
216,938
-0.01(-1.03%)
Jan 05, 2023
0.9350
0.9900
0.9301
0.9851
190,552
+0.04(+3.69%)
Jan 04, 2023
0.8800
0.9500
0.8707
0.9500
155,962
+0.08(+9.50%)
Jan 03, 2023
0.8300
0.8830
0.8300
0.8676
167,678
+0.04(+4.53%)
Dec 30, 2022
0.8300
0.8461
0.8200
0.8300
302,394
+0.01(+0.84%)
Dec 29, 2022
0.8200
0.8400
0.8200
0.8231
172,891
+0.00(+0.35%)
Dec 28, 2022
0.8400
0.8600
0.8200
0.8202
453,624
-0.02(-2.36%)
Dec 27, 2022
0.8600
0.8700
0.8400
0.8400
498,672
-0.03(-3.44%)
Dec 23, 2022
0.8600
0.8700
0.8550
0.8699
261,323
+0.00(+0.05%)
Dec 22, 2022
0.8797
0.8797
0.8550
0.8695
287,941
+0.01(+0.99%)
Dec 21, 2022
0.8629
0.8800
0.8601
0.8610
152,773
+0.00(+0.10%)
Dec 20, 2022
0.8624
0.8835
0.8600
0.8601
328,936
-0.02(-2.04%)
Dec 19, 2022
0.8900
0.8999
0.8700
0.8780
426,055
-0.01(-1.35%)
Dec 16, 2022
0.9000
0.9039
0.8900
0.8900
202,687
-0.01(-1.55%)
Dec 15, 2022
0.9100
0.9200
0.9000
0.9040
150,593
-0.02(-1.85%)
Dec 14, 2022
0.9300
0.9314
0.9151
0.9210
197,563
-0.01(-1.50%)
Dec 13, 2022
0.9900
0.9900
0.9300
0.9350
220,940
+0.01(+0.55%)
Dec 12, 2022
0.9000
0.9500
0.9000
0.9299
226,260
+0.03(+3.32%)
Dec 09, 2022
0.9100
0.9100
0.9000
0.9000
146,962
+0.00(+0.03%)
Dec 08, 2022
0.9300
0.9300
0.8900
0.8997
113,622
+0.01(+1.07%)
Dec 07, 2022
0.9100
0.9199
0.8900
0.8902
211,555
-0.03(-3.24%)
Dec 06, 2022
0.9300
0.9500
0.9200
0.9200
88,886
-0.03(-2.68%)
Dec 05, 2022
0.9400
0.9799
0.9399
0.9453
190,226
+0.01(+0.54%)
Dec 02, 2022
0.9500
0.9500
0.9212
0.9402
113,933
-0.01(-1.03%)
Dec 01, 2022
0.9200
0.9600
0.9006
0.9500
286,500
+0.06(+6.73%)
Nov 30, 2022
0.9100
0.9100
0.8900
0.8901
378,515
-0.01(-0.77%)
Nov 29, 2022
0.9200
0.9312
0.8900
0.8970
385,036
-0.03(-3.06%)
Nov 28, 2022
0.9500
0.9500
0.9200
0.9253
255,028
-0.01(-1.56%)
Nov 25, 2022
0.9329
0.9446
0.9260
0.9400
32,199
+0.01(+1.27%)
Nov 23, 2022
0.9300
0.9400
0.9250
0.9282
108,304
+0.00(+0.35%)
Nov 22, 2022
0.9237
0.9400
0.9200
0.9250
111,134
-0.02(-1.62%)
Nov 21, 2022
0.9700
0.9700
0.9210
0.9402
430,590
-0.02(-2.06%)
Nov 18, 2022
0.9800
0.9800
0.9400
0.9600
180,442
+0.01(+1.05%)
Nov 17, 2022
0.9700
0.9900
0.9400
0.9500
212,083
+0.01(+1.17%)
Nov 16, 2022
0.9700
0.9700
0.9300
0.9390
117,676
-0.01(-1.17%)
Nov 15, 2022
0.9600
0.9900
0.9500
0.9501
263,841
-0.03(-3.05%)
Nov 14, 2022
0.9450
0.9992
0.9400
0.9800
247,586
+0.03(+3.35%)
Nov 11, 2022
0.9100
0.9600
0.9100
0.9482
239,975
+0.03(+3.18%)
Nov 10, 2022
0.9400
0.9497
0.9100
0.9190
204,223
-0.02(-2.21%)
Nov 09, 2022
0.9200
0.9460
0.9100
0.9398
329,785
+0.02(+2.13%)
Nov 08, 2022
0.9321
0.9621
0.9201
0.9202
160,046
-0.01(-1.28%)
Nov 07, 2022
0.9501
0.9700
0.9202
0.9321
228,064
-0.01(-0.84%)
Nov 04, 2022
0.9900
0.9900
0.9400
0.9400
164,013
-0.03(-3.35%)
Nov 03, 2022
1.010
1.036
0.9510
0.9726
256,869
-0.04(-3.70%)
Nov 02, 2022
0.9900
1.030
0.9900
1.010
186,946
+0.02(+2.48%)
Nov 01, 2022
0.9999
0.9999
0.9699
0.9856
281,799
+0.02(+1.61%)
Oct 31, 2022
0.9800
0.9889
0.9650
0.9700
116,718
-0.01(-0.99%)
Oct 28, 2022
0.9687
0.9800
0.9500
0.9797
108,229
+0.01(+1.22%)
Oct 27, 2022
0.9700
0.9788
0.9401
0.9679
100,270
-0.01(-1.23%)
Oct 26, 2022
0.9900
1.000
0.9455
0.9800
198,772
+0.00(+0.24%)
Oct 25, 2022
0.9600
0.9849
0.9550
0.9777
80,658
+0.01(+1.44%)
Oct 24, 2022
0.9500
0.9699
0.9400
0.9638
95,968
+0.00(+0.39%)
Oct 21, 2022
0.9400
0.9795
0.9400
0.9601
186,488
+0.01(+1.59%)
Oct 20, 2022
0.9400
0.9871
0.9400
0.9451
117,869
+0.00(+0.06%)
Oct 19, 2022
0.9900
0.9900
0.9400
0.9445
175,756
-0.02(-1.64%)
Oct 18, 2022
0.9300
0.9736
0.9300
0.9602
186,154
+0.03(+3.21%)
Oct 17, 2022
0.9100
0.9483
0.9100
0.9303
280,017
+0.04(+4.25%)
Oct 14, 2022
0.9269
0.9500
0.8900
0.8924
273,530
-0.03(-3.00%)
Oct 13, 2022
0.9147
0.9400
0.8803
0.9200
582,561
+0.01(+0.58%)
Oct 12, 2022
0.9550
0.9650
0.9100
0.9147
359,401
-0.03(-3.58%)
Oct 11, 2022
0.9400
0.9690
0.9300
0.9487
250,032
+0.02(+1.87%)
Oct 10, 2022
0.9600
0.9899
0.9300
0.9313
358,960
-0.02(-1.97%)
Oct 07, 2022
1.010
1.010
0.9500
0.9500
337,958
-0.05(-5.00%)
Oct 06, 2022
0.9900
1.020
0.9800
1.000
784,329
+0.01(+1.01%)
Oct 05, 2022
1.050
1.069
0.9900
0.9900
467,167
-0.06(-5.71%)
Oct 04, 2022
1.030
1.080
1.030
1.050
309,457
+0.01(+0.96%)
Oct 03, 2022
1.010
1.040
1.000
1.040
338,676
+0.04(+4.00%)
Sep 30, 2022
1.000
1.040
1.000
1.000
187,799
-0.01(-0.99%)
Sep 29, 2022
1.040
1.040
0.9820
1.010
395,799
-0.03(-2.88%)
Sep 28, 2022
1.000
1.050
1.010
1.040
197,290
+0.04(+4.00%)
Sep 27, 2022
1.000
1.030
1.000
1.000
328,977
+0.00(+0.00%)
Sep 26, 2022
1.030
1.050
1.000
1.000
283,253
-0.04(-3.85%)
Sep 23, 2022
1.050
1.060
1.010
1.040
743,603
-0.02(-1.89%)
Sep 22, 2022
1.070
1.080
1.050
1.060
437,978
-0.02(-1.85%)
Sep 21, 2022
1.090
1.100
1.070
1.080
196,422
-0.01(-0.92%)
Sep 20, 2022
1.080
1.110
1.070
1.090
209,519
-0.01(-0.91%)
Sep 19, 2022
1.160
1.160
1.085
1.100
371,918
-0.11(-9.09%)
Sep 16, 2022
1.090
1.210
1.070
1.210
631,454
+0.11(+10.00%)
Sep 15, 2022
1.110
1.150
1.090
1.100
190,850
+0.02(+1.85%)
Sep 14, 2022
1.120
1.130
1.080
1.080
232,894
-0.04(-3.57%)
Sep 13, 2022
1.150
1.170
1.120
1.120
239,484
-0.06(-5.08%)
Sep 12, 2022
1.120
1.200
1.120
1.180
326,714
+0.06(+5.36%)
Sep 09, 2022
1.130
1.140
1.105
1.120
103,975
+0.00(+0.00%)
Sep 08, 2022
1.090
1.130
1.090
1.120
196,723
+0.02(+1.82%)
Sep 07, 2022
1.100
1.110
1.080
1.100
124,200
+0.00(+0.00%)
Sep 06, 2022
1.110
1.140
1.080
1.100
244,000
-0.01(-0.90%)
Sep 02, 2022
1.110
1.140
1.100
1.110
94,811
+0.00(+0.00%)
Sep 01, 2022
1.070
1.125
1.070
1.110
267,463
+0.03(+2.78%)
Aug 31, 2022
1.090
1.110
1.050
1.080
377,731
+0.00(+0.00%)
Aug 30, 2022
1.090
1.100
1.070
1.080
225,475
+0.00(+0.00%)
Aug 29, 2022
1.120
1.140
1.070
1.080
347,388
-0.03(-2.70%)
Aug 26, 2022
1.170
1.170
1.090
1.110
275,905
-0.01(-0.89%)
Aug 25, 2022
1.140
1.160
1.111
1.120
358,742
-0.03(-2.61%)
Aug 24, 2022
1.140
1.170
1.120
1.150
699,512
+0.03(+2.68%)
Aug 23, 2022
1.110
1.139
1.090
1.120
165,712
+0.01(+0.90%)
Aug 22, 2022
1.170
1.170
1.100
1.110
554,910
-0.04(-3.48%)
Aug 19, 2022
1.190
1.210
1.150
1.150
241,774
-0.05(-4.17%)
Aug 18, 2022
1.200
1.220
1.180
1.200
290,053
+0.01(+0.84%)
Aug 17, 2022
1.200
1.224
1.180
1.190
313,508
-0.03(-2.46%)
Aug 16, 2022
1.250
1.280
1.210
1.220
366,777
-0.04(-3.17%)
Aug 15, 2022
1.210
1.260
1.190
1.260
427,086
+0.04(+3.28%)
Aug 12, 2022
1.200
1.240
1.170
1.220
294,868
+0.04(+3.39%)
Aug 11, 2022
1.230
1.244
1.180
1.180
498,412
-0.05(-4.07%)
Aug 10, 2022
1.230
1.260
1.210
1.230
416,793
+0.01(+0.82%)
Aug 09, 2022
1.290
1.290
1.190
1.220
421,077
-0.03(-2.40%)
Aug 08, 2022
1.290
1.290
1.220
1.250
534,714
+0.00(+0.00%)
Aug 05, 2022
1.200
1.270
1.180
1.250
245,232
+0.03(+2.46%)
Aug 04, 2022
1.140
1.250
1.140
1.220
581,032
+0.08(+7.02%)
Aug 03, 2022
1.150
1.180
1.100
1.140
369,894
-0.02(-1.72%)
Aug 02, 2022
1.080
1.170
1.080
1.160
356,990
+0.08(+7.41%)
Aug 01, 2022
1.090
1.115
1.080
1.080
177,453
-0.03(-2.70%)
Jul 29, 2022
1.080
1.120
1.060
1.110
475,682
+0.03(+2.78%)
Jul 28, 2022
1.090
1.110
1.055
1.080
480,573
+0.01(+0.93%)
Jul 27, 2022
1.090
1.090
1.050
1.070
290,261
+0.01(+0.94%)
Jul 26, 2022
1.080
1.090
1.055
1.060
346,988
-0.04(-3.64%)
Jul 25, 2022
1.130
1.136
1.100
1.100
369,739
-0.03(-2.65%)
Jul 22, 2022
1.190
1.193
1.120
1.130
805,678
-0.07(-5.83%)
Jul 21, 2022
1.180
1.230
1.170
1.200
565,650
+0.01(+0.84%)
Jul 20, 2022
1.190
1.230
1.190
1.190
670,064
+0.00(+0.00%)
Jul 19, 2022
1.220
1.220
1.180
1.190
626,717
+0.00(+0.00%)
Jul 18, 2022
1.220
1.250
1.190
1.190
553,974
-0.04(-3.25%)
Jul 15, 2022
1.190
1.230
1.180
1.230
630,250
+0.03(+2.50%)
Jul 14, 2022
1.210
1.228
1.200
1.200
443,795
-0.04(-3.23%)
Jul 13, 2022
1.200
1.250
1.200
1.240
484,148
+0.01(+0.81%)
Jul 12, 2022
1.270
1.270
1.190
1.230
932,361
+0.00(+0.00%)
Jul 11, 2022
1.270
1.280
1.220
1.230
283,361
-0.04(-3.15%)
Jul 08, 2022
1.280
1.290
1.230
1.270
632,790
+0.01(+0.79%)
Jul 07, 2022
1.250
1.296
1.220
1.260
946,630
+0.02(+1.61%)
Jul 06, 2022
1.230
1.272
1.210
1.240
684,137
+0.00(+0.00%)
Jul 05, 2022
1.170
1.250
1.170
1.240
330,561
+0.05(+4.20%)
Jul 01, 2022
1.200
1.240
1.180
1.190
773,481
-0.04(-3.25%)
Jun 30, 2022
1.200
1.280
1.180
1.230
2,717,920
-0.02(-1.60%)
Jun 29, 2022
1.270
1.270
1.210
1.250
1,022,085
-0.02(-1.57%)
Jun 28, 2022
1.410
1.450
1.240
1.270
5,554,403
-0.11(-7.97%)
Jun 27, 2022
1.350
1.460
1.290
1.380
4,489,177
+0.09(+6.98%)
Jun 24, 2022
1.330
1.465
1.270
1.290
3,134,935
-0.02(-1.53%)
Jun 23, 2022
1.230
1.320
1.230
1.310
1,140,886
+0.07(+5.65%)
Jun 22, 2022
1.230
1.280
1.190
1.240
561,780
+0.04(+3.33%)
Jun 21, 2022
1.230
1.288
1.200
1.200
815,804
-0.03(-2.44%)
Jun 17, 2022
1.200
1.280
1.190
1.230
1,129,167
+0.04(+3.36%)
Jun 16, 2022
1.220
1.226
1.175
1.190
418,060
-0.03(-2.46%)
Jun 15, 2022
1.230
1.270
1.205
1.220
839,132
+0.01(+0.83%)
Jun 14, 2022
1.190
1.230
1.160
1.210
572,710
+0.00(+0.00%)
Jun 13, 2022
1.220
1.260
1.160
1.210
728,417
-0.06(-4.72%)
Jun 10, 2022
1.340
1.340
1.230
1.270
879,692
-0.10(-7.30%)
Jun 09, 2022
1.370
1.410
1.345
1.370
997,573
+0.00(+0.00%)
Jun 08, 2022
1.330
1.390
1.305
1.370
683,546
+0.05(+3.79%)
Jun 07, 2022
1.290
1.340
1.280
1.320
593,449
+0.02(+1.54%)
Jun 06, 2022
1.370
1.370
1.290
1.300
529,428
-0.06(-4.41%)
Jun 03, 2022
1.370
1.390
1.325
1.360
869,720
+0.01(+0.74%)
Jun 02, 2022
1.260
1.400
1.235
1.350
1,666,257
+0.10(+8.00%)
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.