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
Aslan Pharmaceuticals Ltd ADR
(NQ:
ASLN
)
0.6000
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Jul 18, 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 28, 2021
3.000
3.100
2.890
2.970
274,907
-0.03(-1.00%)
May 27, 2021
3.100
3.100
2.905
3.000
211,232
-0.06(-1.96%)
May 26, 2021
2.860
3.090
2.800
3.060
582,754
+0.19(+6.62%)
May 25, 2021
2.850
2.940
2.790
2.870
112,709
-0.01(-0.35%)
May 24, 2021
2.890
2.890
2.770
2.880
133,191
-0.01(-0.35%)
May 21, 2021
3.050
3.050
2.820
2.890
416,933
+0.02(+0.70%)
May 20, 2021
2.760
2.900
2.710
2.870
275,004
+0.15(+5.51%)
May 19, 2021
2.780
2.800
2.610
2.720
277,169
-0.03(-1.09%)
May 18, 2021
2.750
2.850
2.720
2.750
613,802
+0.00(+0.00%)
May 17, 2021
2.610
2.790
2.560
2.750
394,095
+0.18(+7.00%)
May 14, 2021
2.520
2.660
2.520
2.570
317,205
+0.07(+2.80%)
May 13, 2021
2.650
2.750
2.500
2.500
332,214
-0.14(-5.30%)
May 12, 2021
2.690
2.785
2.600
2.640
350,720
-0.14(-5.04%)
May 11, 2021
2.660
2.850
2.620
2.780
401,612
-0.05(-1.77%)
May 10, 2021
2.890
2.930
2.750
2.830
206,775
-0.10(-3.41%)
May 07, 2021
2.820
2.995
2.810
2.930
318,588
-0.05(-1.68%)
May 06, 2021
3.080
3.080
2.810
2.980
363,943
+0.07(+2.41%)
May 05, 2021
2.950
3.140
2.870
2.910
501,687
+0.01(+0.34%)
May 04, 2021
3.080
3.170
2.830
2.900
418,931
-0.23(-7.35%)
May 03, 2021
3.300
3.350
3.080
3.130
206,780
-0.10(-3.10%)
Apr 30, 2021
3.210
3.310
3.180
3.230
123,300
+0.01(+0.31%)
Apr 29, 2021
3.350
3.440
3.180
3.220
248,816
-0.11(-3.30%)
Apr 28, 2021
3.380
3.450
3.310
3.330
164,325
-0.05(-1.48%)
Apr 27, 2021
3.410
3.480
3.350
3.380
182,861
-0.05(-1.46%)
Apr 26, 2021
3.250
3.440
3.200
3.430
797,047
+0.23(+7.19%)
Apr 23, 2021
3.140
3.260
3.030
3.200
665,400
+0.19(+6.31%)
Apr 22, 2021
3.000
3.270
2.950
3.010
1,333,281
+0.02(+0.67%)
Apr 21, 2021
2.850
3.070
2.800
2.990
942,229
+0.14(+4.91%)
Apr 20, 2021
3.000
3.000
2.800
2.850
424,020
-0.14(-4.68%)
Apr 19, 2021
2.940
3.070
2.830
2.990
413,630
-0.02(-0.66%)
Apr 16, 2021
3.120
3.120
2.910
3.010
296,500
-0.08(-2.59%)
Apr 15, 2021
3.160
3.200
3.000
3.090
238,625
-0.06(-1.90%)
Apr 14, 2021
3.070
3.260
3.060
3.150
284,902
+0.10(+3.28%)
Apr 13, 2021
3.030
3.140
3.000
3.050
230,163
-0.02(-0.65%)
Apr 12, 2021
3.340
3.370
3.010
3.070
525,529
-0.28(-8.36%)
Apr 09, 2021
3.500
3.500
3.265
3.350
350,400
-0.14(-4.01%)
Apr 08, 2021
3.420
3.530
3.370
3.490
370,651
+0.07(+2.05%)
Apr 07, 2021
3.610
3.710
3.400
3.420
692,624
-0.15(-4.20%)
Apr 06, 2021
3.410
3.650
3.410
3.570
412,982
+0.12(+3.48%)
Apr 05, 2021
3.400
3.500
3.360
3.450
376,409
+0.10(+2.99%)
Apr 01, 2021
3.400
3.480
3.290
3.350
431,400
+0.00(+0.00%)
Mar 31, 2021
3.300
3.390
3.210
3.350
1,607,109
+0.10(+3.08%)
Mar 30, 2021
3.380
3.450
3.250
3.250
1,456,422
-0.24(-6.88%)
Mar 29, 2021
3.550
3.680
3.280
3.490
856,162
-0.15(-4.12%)
Mar 26, 2021
3.670
3.880
3.510
3.640
551,700
-0.01(-0.27%)
Mar 25, 2021
3.480
3.850
3.410
3.650
695,645
+0.06(+1.67%)
Mar 24, 2021
3.860
3.940
3.510
3.590
866,806
-0.27(-6.99%)
Mar 23, 2021
4.020
4.100
3.840
3.860
854,144
-0.24(-5.85%)
Mar 22, 2021
4.010
4.160
3.770
4.100
1,643,535
-0.02(-0.49%)
Mar 19, 2021
4.170
4.230
3.850
4.120
1,620,300
-0.05(-1.20%)
Mar 18, 2021
4.010
4.740
3.880
4.170
13,560,460
+0.17(+4.25%)
Mar 17, 2021
4.000
4.150
3.760
4.000
943,320
+0.18(+4.71%)
Mar 16, 2021
4.130
4.130
3.650
3.820
663,685
-0.23(-5.68%)
Mar 15, 2021
4.080
4.140
3.890
4.050
716,575
-0.05(-1.22%)
Mar 12, 2021
3.870
4.200
3.810
4.100
1,111,400
+0.22(+5.67%)
Mar 11, 2021
3.810
3.950
3.560
3.880
1,370,944
+0.13(+3.47%)
Mar 10, 2021
3.680
3.770
3.552
3.750
721,118
+0.07(+1.90%)
Mar 09, 2021
3.450
3.810
3.350
3.680
1,516,278
+0.33(+9.85%)
Mar 08, 2021
3.450
3.590
3.200
3.350
1,143,564
-0.07(-2.05%)
Mar 05, 2021
3.400
3.470
2.990
3.420
2,345,700
+0.11(+3.32%)
Mar 04, 2021
3.900
3.900
3.220
3.310
4,166,062
-0.59(-15.13%)
Mar 03, 2021
4.000
4.000
3.470
3.900
9,119,172
-0.41(-9.51%)
Mar 02, 2021
5.030
5.160
4.300
4.310
2,728,405
-0.94(-17.90%)
Mar 01, 2021
6.470
6.750
5.060
5.250
52,304,936
+0.82(+18.51%)
Feb 26, 2021
4.390
4.990
4.050
4.430
1,850,900
-0.03(-0.67%)
Feb 25, 2021
4.300
5.490
4.020
4.460
12,477,066
+0.94(+26.70%)
Feb 24, 2021
3.510
3.890
3.481
3.520
558,977
+0.11(+3.23%)
Feb 23, 2021
3.520
3.520
3.150
3.410
442,310
-0.27(-7.34%)
Feb 22, 2021
3.900
3.940
3.606
3.680
313,932
-0.16(-4.17%)
Feb 19, 2021
3.660
3.935
3.530
3.840
275,700
+0.31(+8.78%)
Feb 18, 2021
3.790
3.960
3.450
3.530
458,886
-0.28(-7.35%)
Feb 17, 2021
4.080
4.150
3.650
3.810
1,065,980
-0.19(-4.75%)
Feb 16, 2021
3.980
4.280
3.730
4.000
2,035,372
+0.39(+10.80%)
Feb 12, 2021
3.620
3.800
3.450
3.610
1,936,800
+0.06(+1.69%)
Feb 11, 2021
3.590
3.630
3.350
3.550
470,986
+0.06(+1.72%)
Feb 10, 2021
3.490
3.650
3.300
3.490
684,407
+0.04(+1.16%)
Feb 09, 2021
3.180
3.570
3.080
3.450
718,919
+0.29(+9.18%)
Feb 08, 2021
3.050
3.370
3.030
3.160
799,908
+0.16(+5.33%)
Feb 05, 2021
2.780
3.060
2.771
3.000
530,100
+0.20(+7.14%)
Feb 04, 2021
2.740
2.970
2.710
2.800
1,023,785
+0.06(+2.19%)
Feb 03, 2021
2.680
2.790
2.630
2.740
685,578
+0.11(+4.18%)
Feb 02, 2021
2.650
3.440
2.540
2.630
2,416,309
+0.09(+3.54%)
Feb 01, 2021
2.230
2.600
2.230
2.540
726,883
+0.32(+14.41%)
Jan 29, 2021
2.290
2.300
2.190
2.220
241,700
-0.03(-1.33%)
Jan 28, 2021
2.320
2.450
2.190
2.250
220,591
-0.10(-4.26%)
Jan 27, 2021
2.470
2.600
2.220
2.350
829,979
-0.15(-6.00%)
Jan 26, 2021
2.260
2.550
2.120
2.500
3,061,577
+0.43(+20.77%)
Jan 25, 2021
2.160
2.170
2.030
2.070
223,827
-0.10(-4.61%)
Jan 22, 2021
2.130
2.180
2.100
2.170
247,800
+0.03(+1.40%)
Jan 21, 2021
2.110
2.160
2.060
2.140
336,608
+0.04(+1.90%)
Jan 20, 2021
2.000
2.100
1.975
2.100
354,564
+0.05(+2.44%)
Jan 19, 2021
1.990
2.140
1.940
2.050
645,544
+0.13(+6.77%)
Jan 15, 2021
1.880
1.960
1.880
1.920
201,400
+0.02(+1.05%)
Jan 14, 2021
1.970
2.010
1.850
1.900
215,890
-0.06(-3.06%)
Jan 13, 2021
2.030
2.030
1.950
1.960
102,644
-0.06(-2.97%)
Jan 12, 2021
2.000
2.020
2.000
2.020
201,742
+0.02(+1.00%)
Jan 11, 2021
2.010
2.030
1.920
2.000
290,473
+0.01(+0.50%)
Jan 08, 2021
1.980
2.000
1.960
1.990
80,300
-0.02(-1.00%)
Jan 07, 2021
2.000
2.040
1.950
2.010
272,935
-0.02(-0.74%)
Jan 06, 2021
2.040
2.050
2.010
2.025
352,910
+0.03(+1.76%)
Jan 05, 2021
1.920
2.020
1.900
1.990
468,115
+0.13(+6.99%)
Jan 04, 2021
1.850
1.880
1.800
1.860
214,116
+0.03(+1.64%)
Dec 31, 2020
1.830
1.830
1.830
240,268
-0.01(-0.54%)
Dec 30, 2020
1.850
1.910
1.820
1.840
240,268
+0.01(+0.55%)
Dec 29, 2020
1.910
1.926
1.810
1.830
269,025
-0.09(-4.69%)
Dec 28, 2020
1.970
1.970
1.870
1.920
320,509
-0.03(-1.54%)
Dec 24, 2020
1.940
1.980
1.930
1.950
64,800
+0.02(+1.04%)
Dec 23, 2020
2.000
2.060
1.920
1.930
233,130
-0.09(-4.46%)
Dec 22, 2020
2.050
2.060
1.960
2.020
123,074
-0.04(-1.94%)
Dec 21, 2020
2.100
2.100
2.000
2.060
320,120
-0.04(-1.90%)
Dec 18, 2020
2.070
2.150
2.050
2.100
162,300
+0.03(+1.45%)
Dec 17, 2020
2.090
2.120
2.030
2.070
100,787
-0.01(-0.48%)
Dec 16, 2020
2.050
2.160
2.050
2.080
283,098
-0.14(-6.31%)
Dec 15, 2020
2.030
2.290
2.020
2.220
1,284,025
+0.16(+7.77%)
Dec 14, 2020
1.960
2.061
1.880
2.060
757,681
+0.13(+6.74%)
Dec 11, 2020
2.070
2.070
1.900
1.930
376,000
-0.13(-6.31%)
Dec 10, 2020
2.090
2.130
2.000
2.060
635,793
-0.10(-4.63%)
Dec 09, 2020
1.950
2.200
1.820
2.160
2,271,724
+0.30(+16.13%)
Dec 08, 2020
1.780
1.887
1.740
1.860
752,757
+0.06(+3.33%)
Dec 07, 2020
2.040
2.070
1.780
1.800
484,101
-0.16(-8.16%)
Dec 04, 2020
1.840
2.040
1.840
1.960
709,700
+0.12(+6.52%)
Dec 03, 2020
1.850
1.980
1.770
1.840
1,113,958
+0.04(+2.22%)
Dec 02, 2020
1.650
1.900
1.640
1.800
1,711,357
+0.17(+10.43%)
Dec 01, 2020
1.750
1.750
1.620
1.630
101,090
-0.08(-4.68%)
Nov 30, 2020
1.880
1.885
1.700
1.710
439,549
-0.17(-9.04%)
Nov 27, 2020
1.870
1.908
1.855
1.880
58,400
+0.01(+0.53%)
Nov 25, 2020
1.840
1.880
1.820
1.870
384,800
+0.05(+2.75%)
Nov 24, 2020
1.730
1.820
1.710
1.820
228,736
+0.06(+3.41%)
Nov 23, 2020
1.750
1.770
1.740
1.760
82,894
+0.01(+0.57%)
Nov 20, 2020
1.700
1.760
1.653
1.750
108,900
+0.04(+2.34%)
Nov 19, 2020
1.700
1.740
1.681
1.710
68,461
+0.04(+2.40%)
Nov 18, 2020
1.660
1.690
1.630
1.670
489,682
+0.05(+3.09%)
Nov 17, 2020
1.640
1.650
1.600
1.620
61,333
-0.02(-1.22%)
Nov 16, 2020
1.600
1.660
1.570
1.640
283,992
+0.04(+2.50%)
Nov 13, 2020
1.640
1.640
1.560
1.600
90,000
-0.02(-1.23%)
Nov 12, 2020
1.570
1.646
1.560
1.620
105,965
+0.03(+1.89%)
Nov 11, 2020
1.600
1.620
1.550
1.590
91,176
-0.01(-0.63%)
Nov 10, 2020
1.640
1.650
1.600
1.600
79,769
-0.05(-3.03%)
Nov 09, 2020
1.560
1.650
1.550
1.650
155,476
+0.11(+7.14%)
Nov 06, 2020
1.520
1.571
1.510
1.540
78,500
-0.02(-1.28%)
Nov 05, 2020
1.550
1.600
1.550
1.560
59,590
-0.04(-2.50%)
Nov 04, 2020
1.500
1.600
1.500
1.600
72,753
+0.05(+3.23%)
Nov 03, 2020
1.490
1.560
1.420
1.550
324,630
-0.01(-0.64%)
Nov 02, 2020
1.650
1.650
1.480
1.560
133,485
-0.10(-6.02%)
Oct 30, 2020
1.620
1.690
1.620
1.660
21,500
+0.02(+1.21%)
Oct 29, 2020
1.670
1.690
1.603
1.640
49,349
-0.05(-2.96%)
Oct 28, 2020
1.640
1.700
1.500
1.690
83,271
-0.02(-1.17%)
Oct 27, 2020
1.750
1.760
1.650
1.710
56,203
-0.04(-2.29%)
Oct 26, 2020
1.850
1.850
1.700
1.750
62,568
-0.09(-4.89%)
Oct 23, 2020
1.860
1.870
1.750
1.840
114,700
-0.03(-1.60%)
Oct 22, 2020
1.910
1.930
1.840
1.870
361,294
-0.04(-2.09%)
Oct 21, 2020
1.900
1.920
1.870
1.910
246,339
+0.00(+0.00%)
Oct 20, 2020
1.900
1.940
1.860
1.910
342,946
+0.01(+0.53%)
Oct 19, 2020
1.900
1.970
1.830
1.900
646,122
-0.15(-7.32%)
Oct 16, 2020
2.370
2.460
1.960
2.050
9,245,800
+0.14(+7.33%)
Oct 15, 2020
1.930
1.930
1.890
1.910
18,755
-0.02(-0.78%)
Oct 14, 2020
1.950
1.950
1.910
1.925
28,529
-0.02(-1.03%)
Oct 13, 2020
1.860
1.980
1.860
1.945
48,787
+0.06(+2.91%)
Oct 12, 2020
1.920
1.955
1.870
1.890
49,108
-0.05(-2.58%)
Oct 09, 2020
1.970
1.980
1.900
1.940
50,000
+0.00(+0.00%)
Oct 08, 2020
1.980
1.980
1.860
1.940
88,963
-0.04(-2.02%)
Oct 07, 2020
1.910
1.980
1.860
1.980
17,224
+0.08(+4.21%)
Oct 06, 2020
1.939
2.000
1.900
1.900
39,295
-0.03(-1.55%)
Oct 05, 2020
1.970
1.970
1.850
1.930
52,863
-0.02(-1.03%)
Oct 02, 2020
1.980
1.990
1.830
1.950
22,900
-0.03(-1.52%)
Oct 01, 2020
1.940
2.000
1.870
1.980
31,571
+0.08(+4.21%)
Sep 30, 2020
1.940
1.940
1.781
1.900
34,114
-0.00(-0.15%)
Sep 29, 2020
1.880
2.034
1.880
1.903
86,406
+0.00(+0.15%)
Sep 28, 2020
1.920
1.920
1.780
1.900
65,558
+0.03(+1.60%)
Sep 25, 2020
1.820
1.912
1.800
1.870
109,300
+0.10(+5.65%)
Sep 24, 2020
1.850
1.850
1.660
1.770
119,940
-0.15(-7.81%)
Sep 23, 2020
1.640
1.920
1.640
1.920
393,714
+0.26(+15.71%)
Sep 22, 2020
1.429
1.690
1.429
1.659
135,492
+0.16(+10.98%)
Sep 21, 2020
1.510
1.540
1.464
1.495
22,436
-0.03(-2.27%)
Sep 18, 2020
1.560
1.590
1.480
1.530
24,800
+0.01(+0.66%)
Sep 17, 2020
1.590
1.590
1.520
1.520
30,071
+0.01(+0.66%)
Sep 16, 2020
1.500
1.540
1.470
1.510
29,373
+0.00(+0.00%)
Sep 15, 2020
1.490
1.547
1.490
1.510
35,663
+0.02(+1.12%)
Sep 14, 2020
1.460
1.530
1.460
1.493
35,906
+0.01(+0.90%)
Sep 11, 2020
1.500
1.550
1.360
1.480
37,900
-0.04(-2.63%)
Sep 10, 2020
1.420
1.550
1.420
1.520
56,812
+0.10(+7.04%)
Sep 09, 2020
1.370
1.440
1.370
1.420
25,459
+0.01(+0.71%)
Sep 08, 2020
1.380
1.430
1.340
1.410
85,720
-0.02(-1.34%)
Sep 04, 2020
1.380
1.530
1.260
1.429
142,300
+0.01(+0.65%)
Sep 03, 2020
1.430
1.460
1.367
1.420
58,425
-0.06(-4.05%)
Sep 02, 2020
1.480
1.500
1.300
1.480
137,354
+0.00(+0.00%)
Sep 01, 2020
1.500
1.530
1.450
1.480
58,391
-0.03(-1.99%)
Aug 31, 2020
1.530
1.550
1.500
1.510
49,346
-0.02(-1.31%)
Aug 28, 2020
1.510
1.560
1.500
1.530
34,000
+0.00(+0.00%)
Aug 27, 2020
1.520
1.540
1.510
1.530
40,262
-0.01(-0.64%)
Aug 26, 2020
1.570
1.600
1.510
1.540
31,364
-0.06(-3.76%)
Aug 25, 2020
1.600
1.610
1.530
1.600
36,402
-0.01(-0.62%)
Aug 24, 2020
1.630
1.630
1.550
1.610
98,630
+0.00(+0.00%)
Aug 21, 2020
1.638
1.664
1.600
1.610
34,900
-0.07(-4.17%)
Aug 20, 2020
1.630
1.680
1.620
1.680
27,682
+0.03(+1.82%)
Aug 19, 2020
1.580
1.700
1.580
1.650
19,030
-0.01(-0.60%)
Aug 18, 2020
1.590
1.690
1.570
1.660
40,039
+0.04(+2.47%)
Aug 17, 2020
1.640
1.640
1.568
1.620
52,496
+0.01(+0.62%)
Aug 14, 2020
1.700
1.700
1.560
1.610
55,600
-0.04(-2.42%)
Aug 13, 2020
1.670
1.750
1.640
1.650
34,494
-0.01(-0.60%)
Aug 12, 2020
1.660
1.680
1.600
1.660
44,445
-0.01(-0.60%)
Aug 11, 2020
1.640
1.740
1.630
1.670
54,952
+0.03(+1.81%)
Aug 10, 2020
1.630
1.690
1.630
1.640
42,293
+0.00(+0.02%)
Aug 07, 2020
1.620
1.650
1.620
1.640
48,000
+0.02(+1.23%)
Aug 06, 2020
1.630
1.670
1.620
1.620
43,362
-0.05(-2.99%)
Aug 05, 2020
1.630
1.670
1.600
1.670
30,633
+0.04(+2.45%)
Aug 04, 2020
1.590
1.680
1.530
1.630
65,989
+0.04(+2.52%)
Aug 03, 2020
1.540
1.630
1.510
1.590
57,562
+0.08(+5.30%)
Jul 31, 2020
1.600
1.614
1.510
1.510
91,400
-0.09(-5.63%)
Jul 30, 2020
1.670
1.670
1.590
1.600
229,405
-0.06(-3.61%)
Jul 29, 2020
1.730
1.790
1.630
1.660
72,336
-0.04(-2.35%)
Jul 28, 2020
1.710
1.820
1.690
1.700
35,782
+0.01(+0.59%)
Jul 27, 2020
1.720
1.750
1.660
1.690
127,562
-0.05(-2.87%)
Jul 24, 2020
1.740
1.800
1.710
1.740
66,400
-0.07(-3.87%)
Jul 23, 2020
1.810
1.860
1.735
1.810
145,027
-0.02(-1.09%)
Jul 22, 2020
1.830
1.900
1.770
1.830
90,032
-0.03(-1.61%)
Jul 21, 2020
2.000
2.000
1.820
1.860
85,155
-0.08(-4.12%)
Jul 20, 2020
2.020
2.030
1.910
1.940
94,457
-0.10(-4.90%)
Jul 17, 2020
2.050
2.090
1.900
2.040
368,700
+0.19(+10.27%)
Jul 16, 2020
1.730
1.940
1.730
1.850
140,208
+0.10(+5.71%)
Jul 15, 2020
1.810
1.980
1.700
1.750
157,651
-0.04(-2.23%)
Jul 14, 2020
1.800
1.880
1.620
1.790
225,130
+0.01(+0.56%)
Jul 13, 2020
1.870
1.920
1.780
1.780
86,168
-0.09(-4.81%)
Jul 10, 2020
1.912
1.930
1.830
1.870
59,200
-0.06(-3.11%)
Jul 09, 2020
1.900
1.950
1.860
1.930
56,565
+0.03(+1.58%)
Jul 08, 2020
1.950
2.000
1.900
1.900
47,971
+0.00(+0.00%)
Jul 07, 2020
1.900
2.000
1.900
1.900
75,722
+0.00(+0.00%)
Jul 06, 2020
1.990
2.000
1.900
1.900
46,537
-0.08(-4.04%)
Jul 02, 2020
1.990
2.050
1.980
1.980
41,000
-0.02(-1.00%)
Jul 01, 2020
1.970
2.080
1.939
2.000
80,548
+0.00(+0.00%)
Jun 30, 2020
1.910
2.000
1.910
2.000
40,864
+0.08(+4.17%)
Jun 29, 2020
1.890
1.990
1.880
1.920
91,103
-0.08(-4.00%)
Jun 26, 2020
2.220
2.309
1.960
2.000
124,700
-0.19(-8.68%)
Jun 25, 2020
2.140
2.500
2.080
2.190
600,219
+0.07(+3.30%)
Jun 24, 2020
1.980
2.150
1.880
2.120
285,663
+0.17(+8.72%)
Jun 23, 2020
1.900
1.980
1.900
1.950
100,529
+0.05(+2.63%)
Jun 22, 2020
1.950
1.950
1.880
1.900
36,419
-0.02(-1.04%)
Jun 19, 2020
1.940
1.990
1.875
1.920
51,400
+0.01(+0.52%)
Jun 18, 2020
1.890
1.950
1.860
1.910
30,540
+0.05(+2.69%)
Jun 17, 2020
1.840
1.990
1.800
1.860
126,019
-0.05(-2.62%)
Jun 16, 2020
1.940
2.200
1.900
1.910
279,079
-0.02(-1.04%)
Jun 15, 2020
1.800
1.950
1.760
1.930
45,368
+0.08(+4.32%)
Jun 12, 2020
1.840
1.900
1.750
1.850
43,000
+0.01(+0.54%)
Jun 11, 2020
1.860
1.940
1.730
1.840
170,144
-0.06(-3.16%)
Jun 10, 2020
1.960
2.000
1.860
1.900
46,167
-0.07(-3.55%)
Jun 09, 2020
1.890
2.110
1.850
1.970
269,853
+0.08(+4.23%)
Jun 08, 2020
1.860
1.890
1.772
1.890
42,973
+0.12(+6.78%)
Jun 05, 2020
1.790
1.870
1.750
1.770
67,800
-0.03(-1.67%)
Jun 04, 2020
1.830
1.867
1.730
1.800
95,467
-0.03(-1.64%)
Jun 03, 2020
1.970
1.970
1.800
1.830
116,566
-0.08(-4.19%)
Jun 02, 2020
1.800
2.000
1.760
1.910
257,224
+0.11(+6.11%)
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.